[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-SOXS":3,"homepage-market-summary":30,"stock-historical-SOXS":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"SOXS","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},"Direxion Daily Semiconductor Bear 3X ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},5.6954,1.74564,"Quarterly",{"close":17,"open":18,"high":19,"low":20,"prev_close":21,"change":22,"percent_change":23,"volume":24,"transactions":9,"vwap":9,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},30.65,31.55,31.97,30.5,29.63,1.02,3.44,65798715.341586,15450,28.46,24290222.75319984,0,4170,{"status":31,"indices":32,"watchlist":75,"sectors":97,"benchmarks":152},"success",[33,41,48,55,61,68],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":39,"sparkline":40,"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":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":39,"sparkline":47,"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":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":39,"sparkline":54,"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":56,"name":57,"price":58,"change":59,"pct_change":38,"is_up":39,"sparkline":60,"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":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":39,"sparkline":67,"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":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":11,"sparkline":74,"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",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":39,"sparkline":82,"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":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":11,"sparkline":89,"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":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":39,"sparkline":96,"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",[98,103,108,113,118,123,128,133,138,142,147],{"name":99,"etf":100,"change":101,"price":102,"is_up":39},"Technology","XLK",-0.3,201.39,{"name":104,"etf":105,"change":106,"price":107,"is_up":39},"Financials","XLF",-0.48,53.75,{"name":109,"etf":110,"change":111,"price":112,"is_up":11},"Healthcare","XLV",1.03,168.81,{"name":114,"etf":115,"change":116,"price":117,"is_up":39},"Consumer Cycl","XLY",-0.32,111.36,{"name":119,"etf":120,"change":121,"price":122,"is_up":39},"Consumer Staples","XLP",-0.12,81.7,{"name":124,"etf":125,"change":126,"price":127,"is_up":39},"Energy","XLE",-0.58,63.38,{"name":129,"etf":130,"change":131,"price":132,"is_up":39},"Industrials","XLI",-2.18,167.84,{"name":134,"etf":135,"change":136,"price":137,"is_up":39},"Materials","XLB",-1.51,48.98,{"name":139,"etf":140,"change":66,"price":141,"is_up":39},"Real Estate","XLRE",40.57,{"name":143,"etf":144,"change":145,"price":146,"is_up":39},"Utilities","XLU",-0.02,41.15,{"name":148,"etf":149,"change":150,"price":151,"is_up":39},"Comm Services","XLC",-0.35,111.26,[153,158,163,168],{"ticker":154,"name":155,"price":156,"change":157,"is_up":39},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":159,"name":160,"price":161,"change":162,"is_up":39},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":164,"name":165,"price":166,"change":167,"is_up":39},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":169,"name":170,"price":171,"change":66,"is_up":39},"IWM","iShares Russell 2000",277.7,{"ticker":4,"total_count":173,"page":174,"page_size":175,"total_pages":174,"summary":176,"data":182},365,1,1000,{"period_high":177,"period_low":26,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":17,"start_date":181,"end_date":5},63450,16719681,6102683651.05316,-99.95,"2025-04-25",[183,186,196,206,216,227,238,249,260,271,281,292,302,313,324,335,346,357,368,379,390,401,412,422,433,444,454,465,476,487,497,508,519,529,539,550,561,572,583,594,605,616,626,637,647,658,668,679,690,701,712,723,734,745,756,766,776,787,798,809,820,831,842,851,859,867,875,883,891,900,909,918,927,936,942,949,958,964,968,975,980,989,997,1006,1014,1023,1032,1041,1048,1055,1063,1072,1079,1085,1094,1103,1111,1120,1128,1137,1146,1155,1164,1173,1180,1189,1197,1206,1214,1223,1232,1241,1250,1259,1268,1276,1284,1293,1302,1311,1319,1328,1337,1346,1355,1363,1371,1380,1388,1397,1406,1414,1423,1432,1441,1450,1458,1466,1475,1484,1492,1501,1509,1518,1527,1536,1545,1552,1561,1570,1578,1587,1595,1599,1607,1615,1622,1630,1638,1645,1651,1657,1664,1669,1675,1679,1684,1689,1696,1703,1711,1716,1722,1729,1732,1737,1741,1746,1752,1758,1765,1774,1778,1784,1791,1797,1805,1812,1819,1826,1833,1840,1848,1857,1864,1872,1876,1881,1886,1890,1899,1908,1917,1926,1932,1939,1947,1953,1957,1962,1967,1973,1979,1986,1992,1997,2005,2012,2021,2028,2036,2045,2053,2059,2066,2075,2080,2087,2092,2099,2104,2109,2115,2119,2125,2128,2134,2139,2144,2150,2158,2164,2171,2176,2181,2187,2193,2199,2207,2215,2221,2228,2234,2239,2246,2251,2259,2266,2271,2278,2284,2290,2298,2305,2311,2319,2326,2334,2341,2347,2355,2364,2371,2378,2386,2394,2402,2407,2414,2420,2426,2431,2436,2444,2452,2458,2464,2470,2476,2483,2490,2497,2504,2510,2518,2527,2536,2541,2549,2556,2563,2569,2575,2582,2588,2594,2601,2606,2612,2617,2622,2627,2633,2637,2641,2645,2651,2656,2660,2666,2674,2680,2684,2691,2696,2705,2713,2722,2729,2737,2745,2753,2761,2769,2777,2785,2793,2801,2810,2819,2827,2835,2843,2850,2859,2868,2874,2880,2887,2895,2901,2908,2915,2923,2930,2939,2948,2957,2965,2973,2981,2989,2995,3003,3012],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":184,"vwap":185},289367,31.1061,{"date":187,"open":188,"high":189,"low":190,"close":21,"change":191,"percent_change":192,"volume":193,"transactions":194,"vwap":195},"2026-10-06",29.06,29.77,28.62,0.01,0.03,55219851.123057,232909,29.1532,{"date":197,"open":198,"high":199,"low":200,"close":201,"change":202,"percent_change":101,"volume":203,"transactions":204,"vwap":205},"2026-10-05",30.09,30.75,29.615,29.62,-0.09,50707807.748104,221745,30.044,{"date":207,"open":208,"high":209,"low":26,"close":210,"change":211,"percent_change":212,"volume":213,"transactions":214,"vwap":215},"2026-10-02",29.39,29.98,29.71,-2.05,-6.45,101224854.327783,473852,29.3823,{"date":217,"open":218,"high":219,"low":220,"close":221,"change":222,"percent_change":223,"volume":224,"transactions":225,"vwap":226},"2026-10-01",32.945,33.89,31.1,31.76,-1.32,-3.99,93994282.343602,470095,32.3016,{"date":228,"open":229,"high":230,"low":231,"close":232,"change":233,"percent_change":234,"volume":235,"transactions":236,"vwap":237},"2026-09-30",33.07,33.86,32.42,33.08,-0.18,-0.54,54113526.330766,271293,33.2446,{"date":239,"open":240,"high":241,"low":242,"close":243,"change":244,"percent_change":245,"volume":246,"transactions":247,"vwap":248},"2026-09-29",32.82,33.64,31.96,33.26,-1.17,-3.4,72609523.844559,382419,32.9954,{"date":250,"open":251,"high":252,"low":253,"close":254,"change":255,"percent_change":256,"volume":257,"transactions":258,"vwap":259},"2026-09-28",33.17,35.95,32.77,34.43,2,6.17,76266128.288747,414742,34.5647,{"date":261,"open":262,"high":263,"low":264,"close":265,"change":266,"percent_change":267,"volume":268,"transactions":269,"vwap":270},"2026-09-25",32.97,33.39,31.9,32.43,-1.2,-3.57,68878618.750113,353289,32.4734,{"date":272,"open":273,"high":274,"low":275,"close":276,"change":277,"percent_change":202,"volume":278,"transactions":279,"vwap":280},"2026-09-24",35.45,35.85,33.43,33.63,-0.03,84601967.929297,444947,34.7678,{"date":282,"open":283,"high":284,"low":285,"close":286,"change":287,"percent_change":288,"volume":289,"transactions":290,"vwap":291},"2026-09-23",32.87,35.06,32.63,33.66,1.24,3.82,82488996.336335,408368,33.9787,{"date":293,"open":294,"high":295,"low":296,"close":231,"change":297,"percent_change":298,"volume":299,"transactions":300,"vwap":301},"2026-09-22",35.98,36.01,32.2529,-2.91,-8.24,86011695.210431,485312,34.1684,{"date":303,"open":304,"high":305,"low":306,"close":307,"change":308,"percent_change":309,"volume":310,"transactions":311,"vwap":312},"2026-09-21",38.75,39.51,34.68,35.33,-6.16,-14.85,85758982.629247,502382,36.9046,{"date":314,"open":315,"high":316,"low":317,"close":318,"change":319,"percent_change":320,"volume":321,"transactions":322,"vwap":323},"2026-09-18",44.11,44.26,41.465,41.49,-3.5,-7.78,55388593.205756,332219,43.4516,{"date":325,"open":326,"high":327,"low":328,"close":329,"change":330,"percent_change":331,"volume":332,"transactions":333,"vwap":334},"2026-09-17",45.715,46.34,44.67,44.99,-5.12,-10.22,51115480.516786,331062,45.4685,{"date":336,"open":337,"high":338,"low":339,"close":340,"change":341,"percent_change":342,"volume":343,"transactions":344,"vwap":345},"2026-09-16",48.55,51.74,47.57,50.11,-0.99,-1.94,58508107.757594,391814,49.1055,{"date":347,"open":348,"high":349,"low":350,"close":351,"change":352,"percent_change":353,"volume":354,"transactions":355,"vwap":356},"2026-09-15",49.87,51.8,49.26,51.1,-0.63,-1.22,41087851.10941,300564,50.6884,{"date":358,"open":359,"high":360,"low":361,"close":362,"change":363,"percent_change":364,"volume":365,"transactions":366,"vwap":367},"2026-09-14",51.61,52.22,50.205,51.73,7.59,17.2,62509626.624449,507615,50.9362,{"date":369,"open":370,"high":371,"low":372,"close":373,"change":374,"percent_change":375,"volume":376,"transactions":377,"vwap":378},"2026-09-11",44.69,45.82,43.1205,44.14,-2.6,-5.56,63890813.997955,425493,44.3983,{"date":380,"open":381,"high":382,"low":383,"close":384,"change":385,"percent_change":386,"volume":387,"transactions":388,"vwap":389},"2026-09-10",46.52,47.49,45.495,46.74,3.5,8.09,56813550.742315,424694,46.1909,{"date":391,"open":392,"high":393,"low":394,"close":395,"change":396,"percent_change":397,"volume":398,"transactions":399,"vwap":400},"2026-09-09",44.8,44.82,42.315,43.24,-0.84,-1.91,53556176.499969,353093,43.5444,{"date":402,"open":403,"high":404,"low":405,"close":406,"change":407,"percent_change":408,"volume":409,"transactions":410,"vwap":411},"2026-09-08",43.55,44.83,42.51,44.08,-2.26,-4.88,56664132.028345,382642,43.7884,{"date":413,"open":414,"high":415,"low":416,"close":327,"change":417,"percent_change":418,"volume":419,"transactions":420,"vwap":421},"2026-09-04",49.56,50.21,46.1,-5.26,-10.19,55333570.551912,427848,47.596,{"date":423,"open":424,"high":425,"low":426,"close":427,"change":428,"percent_change":429,"volume":430,"transactions":431,"vwap":432},"2026-09-03",53.495,55.69,51.28,51.6,-0.23,-0.44,42508064.893008,380639,53.0836,{"date":434,"open":435,"high":436,"low":437,"close":438,"change":439,"percent_change":440,"volume":441,"transactions":442,"vwap":443},"2026-09-02",52.8,54.39,51.0473,51.83,-0.39,-0.75,43524742.282181,348197,52.4718,{"date":445,"open":446,"high":447,"low":448,"close":360,"change":449,"percent_change":450,"volume":451,"transactions":452,"vwap":453},"2026-09-01",51.88,53.69,50.9,3.2,6.53,46690496.055931,386245,52.2427,{"date":455,"open":456,"high":457,"low":458,"close":459,"change":460,"percent_change":461,"volume":462,"transactions":463,"vwap":464},"2026-08-31",49.27,50.24,48.09,49.02,-0.8,-1.61,33045611.955172,267247,49.2589,{"date":466,"open":467,"high":468,"low":469,"close":470,"change":471,"percent_change":472,"volume":473,"transactions":474,"vwap":475},"2026-08-28",46.605,50.23,46.15,49.82,4.47,9.86,49305373.168706,388466,48.3426,{"date":477,"open":478,"high":479,"low":480,"close":481,"change":482,"percent_change":483,"volume":484,"transactions":485,"vwap":486},"2026-08-27",45.42,47.71,44.71,45.35,-2.74,-5.7,43149278.77558,359978,45.9277,{"date":488,"open":489,"high":490,"low":491,"close":458,"change":492,"percent_change":493,"volume":494,"transactions":495,"vwap":496},"2026-08-26",49.01,49.89,47.87,-0.33,-0.68,35211894.185529,297680,48.3214,{"date":498,"open":499,"high":500,"low":501,"close":502,"change":503,"percent_change":504,"volume":505,"transactions":506,"vwap":507},"2026-08-25",47.815,49.83,46.66,48.42,-2.33,-4.59,34329384.662,279715,48.3032,{"date":509,"open":510,"high":511,"low":512,"close":513,"change":514,"percent_change":515,"volume":516,"transactions":517,"vwap":518},"2026-08-24",49.14,52.81,49.13,50.75,3.72,7.91,46458767.946622,399569,51.1084,{"date":520,"open":328,"high":521,"low":522,"close":523,"change":524,"percent_change":525,"volume":526,"transactions":527,"vwap":528},"2026-08-21",48.4599,44.65,47.03,0.78,1.69,38721671.261426,292894,46.7373,{"date":530,"open":531,"high":532,"low":533,"close":534,"change":460,"percent_change":535,"volume":536,"transactions":537,"vwap":538},"2026-08-20",47.33,48.29,45.465,46.25,-1.7,45915888.737449,387054,46.8609,{"date":540,"open":541,"high":542,"low":543,"close":544,"change":545,"percent_change":546,"volume":547,"transactions":548,"vwap":549},"2026-08-19",42.83,48.34,42.48,47.05,2.86,6.47,69280654.563065,556424,45.9406,{"date":551,"open":552,"high":553,"low":554,"close":555,"change":556,"percent_change":557,"volume":558,"transactions":559,"vwap":560},"2026-08-18",42.89,45.8294,41.94,44.19,5.83,15.2,75770454.463858,551293,43.8984,{"date":562,"open":563,"high":564,"low":565,"close":566,"change":567,"percent_change":568,"volume":569,"transactions":570,"vwap":571},"2026-08-17",38.65,39.0901,36.8899,38.36,-1.92,-4.77,59100270.050928,379526,37.9756,{"date":573,"open":574,"high":575,"low":576,"close":577,"change":578,"percent_change":579,"volume":580,"transactions":581,"vwap":582},"2026-08-14",40.61,41.9194,39.73,40.28,0.16,0.4,44550650.720094,369461,40.7517,{"date":584,"open":585,"high":586,"low":587,"close":588,"change":589,"percent_change":590,"volume":591,"transactions":592,"vwap":593},"2026-08-13",41.005,41.14,37.56,40.12,-0.85,-2.07,66460508.58323,472408,39.0827,{"date":595,"open":596,"high":597,"low":598,"close":599,"change":600,"percent_change":601,"volume":602,"transactions":603,"vwap":604},"2026-08-12",39.3,41.08,39.28,40.97,-3.06,-6.95,51002296.935054,426801,40.2456,{"date":606,"open":607,"high":608,"low":609,"close":610,"change":611,"percent_change":612,"volume":613,"transactions":614,"vwap":615},"2026-08-11",43.01,45.16,42.85,44.03,-1.18,-2.61,37131950.884586,360191,44.0048,{"date":617,"open":618,"high":619,"low":586,"close":620,"change":621,"percent_change":622,"volume":623,"transactions":624,"vwap":625},"2026-08-10",41.35,45.28,45.21,3.13,7.44,41822222.465881,400372,43.1247,{"date":627,"open":628,"high":629,"low":630,"close":631,"change":632,"percent_change":633,"volume":634,"transactions":635,"vwap":636},"2026-08-07",41.54,45.0776,40.9,42.08,-2.68,-5.99,57604600.907974,543158,42.796,{"date":638,"open":639,"high":640,"low":641,"close":642,"change":116,"percent_change":643,"volume":644,"transactions":645,"vwap":646},"2026-08-06",47.16,48.83,42.16,44.76,-0.71,70920482.317912,694489,44.3807,{"date":648,"open":649,"high":650,"low":651,"close":652,"change":653,"percent_change":654,"volume":655,"transactions":656,"vwap":657},"2026-08-05",43.78,45.59,41.2,45.08,2.75,6.5,65233438.256598,586547,43.8378,{"date":659,"open":660,"high":531,"low":661,"close":662,"change":663,"percent_change":664,"volume":665,"transactions":666,"vwap":667},"2026-08-04",46.54,41.41,42.33,-10.75,-20.25,83746193.848502,838833,44.5974,{"date":669,"open":670,"high":671,"low":672,"close":673,"change":674,"percent_change":675,"volume":676,"transactions":677,"vwap":678},"2026-08-03",58.24,60.27,52.13,53.08,-1.19,-2.19,67768270.199731,759145,55.7877,{"date":680,"open":681,"high":682,"low":683,"close":684,"change":685,"percent_change":686,"volume":687,"transactions":688,"vwap":689},"2026-07-31",47.07,55.2,45.18,54.27,0.35,0.65,97611354.422041,1019623,51.2494,{"date":691,"open":692,"high":693,"low":694,"close":695,"change":696,"percent_change":697,"volume":698,"transactions":699,"vwap":700},"2026-07-30",60.23,62.01,51.64,53.92,-19.23,-26.29,83779803.827409,947997,56.4781,{"date":702,"open":703,"high":704,"low":705,"close":706,"change":707,"percent_change":708,"volume":709,"transactions":710,"vwap":711},"2026-07-29",63.97,73.3,61.04,73.15,10.28,16.35,78342349.176538,925918,68.2896,{"date":713,"open":714,"high":715,"low":716,"close":717,"change":718,"percent_change":719,"volume":720,"transactions":721,"vwap":722},"2026-07-28",61.28,66.29,60.56,62.87,7.94,14.45,70523910.229,765029,62.8736,{"date":724,"open":725,"high":726,"low":727,"close":728,"change":729,"percent_change":730,"volume":731,"transactions":732,"vwap":733},"2026-07-27",50.09,59.67,49.5001,54.93,3.4,6.6,67257406.773199,621238,55.203,{"date":735,"open":736,"high":737,"low":738,"close":739,"change":740,"percent_change":741,"volume":742,"transactions":743,"vwap":744},"2026-07-24",47.28,52.82,46.4,51.53,5.92,12.98,63109312.07074,543980,49.626,{"date":746,"open":747,"high":748,"low":749,"close":750,"change":751,"percent_change":752,"volume":753,"transactions":754,"vwap":755},"2026-07-23",46.99,47.34,43.92,45.61,1.09,2.45,68543019.799918,552443,45.6228,{"date":757,"open":758,"high":758,"low":759,"close":760,"change":761,"percent_change":762,"volume":763,"transactions":764,"vwap":765},"2026-07-22",48.565,43.12,44.52,-0.61,-1.35,59449538.756308,457419,45.342,{"date":767,"open":327,"high":768,"low":769,"close":770,"change":771,"percent_change":772,"volume":773,"transactions":774,"vwap":775},"2026-07-21",49.09,44.44,45.13,-8.86,-16.41,66515290.707623,519320,46.3422,{"date":777,"open":778,"high":779,"low":780,"close":781,"change":782,"percent_change":783,"volume":784,"transactions":785,"vwap":786},"2026-07-20",51.19,54.41,49.11,53.99,-0.86,-1.57,53490384.467843,425374,51.6444,{"date":788,"open":789,"high":790,"low":791,"close":792,"change":793,"percent_change":794,"volume":795,"transactions":796,"vwap":797},"2026-07-17",58.59,61.6,51.34,54.85,2.83,5.44,107781543.697474,927385,55.9111,{"date":799,"open":800,"high":801,"low":802,"close":803,"change":804,"percent_change":805,"volume":806,"transactions":807,"vwap":808},"2026-07-16",49.77,53.3375,48.31,52.02,6.04,13.14,62582091.831006,458659,50.88,{"date":810,"open":811,"high":812,"low":813,"close":814,"change":815,"percent_change":816,"volume":817,"transactions":818,"vwap":819},"2026-07-15",41.23,49.69,41.16,45.98,3.18,7.43,52702198.38331,277809,46.3869,{"date":821,"open":822,"high":823,"low":824,"close":825,"change":826,"percent_change":827,"volume":828,"transactions":829,"vwap":830},"2026-07-14",39.7,45,39.698,42.8,-3.7,-7.96,49315017.370613,290510,42.397,{"date":832,"open":833,"high":834,"low":835,"close":836,"change":837,"percent_change":838,"volume":839,"transactions":840,"vwap":841},"2026-07-13",44.35,47.3,43.8,46.5,5.7,13.97,61337186.181003,368188,45.662,{"date":843,"open":844,"high":845,"low":846,"close":847,"change":848,"percent_change":849,"volume":850,"transactions":9,"vwap":847},"2026-07-10",42.7,43.9,39.9,40.8,0.1,0.25,52604710,{"date":852,"open":853,"high":651,"low":854,"close":855,"change":856,"percent_change":857,"volume":858,"transactions":9,"vwap":855},"2026-07-09",38.7,37.5,40.7,-4.3,-9.56,68417330,{"date":860,"open":861,"high":862,"low":863,"close":823,"change":864,"percent_change":865,"volume":866,"transactions":9,"vwap":823},"2026-07-08",49.8,49.9,44.6,-3,-6.25,84320550,{"date":868,"open":869,"high":870,"low":871,"close":869,"change":872,"percent_change":873,"volume":874,"transactions":9,"vwap":869},"2026-07-07",48,51.4,46.6,6.3,15.11,69078340,{"date":876,"open":877,"high":878,"low":879,"close":880,"change":245,"percent_change":881,"volume":882,"transactions":9,"vwap":880},"2026-07-06",41.099998,41.8,37.7,41.7,-7.54,54487490,{"date":884,"open":885,"high":886,"low":887,"close":888,"change":654,"percent_change":889,"volume":890,"transactions":9,"vwap":888},"2026-07-02",38.4,47.4,37.099998,45.099998,16.84,93091920,{"date":892,"open":893,"high":894,"low":895,"close":896,"change":897,"percent_change":898,"volume":899,"transactions":9,"vwap":896},"2026-07-01",35.9,38.9,35.099998,38.6,6.2,19.14,68950380,{"date":901,"open":902,"high":903,"low":904,"close":905,"change":906,"percent_change":907,"volume":908,"transactions":9,"vwap":905},"2026-06-30",36.6,36.8,31.7,32.4,-4.8,-12.9,58521310,{"date":910,"open":911,"high":912,"low":913,"close":914,"change":915,"percent_change":916,"volume":917,"transactions":9,"vwap":914},"2026-06-29",41.6,46.3,37,37.2,-5.2,-12.26,77876610,{"date":919,"open":920,"high":921,"low":922,"close":923,"change":924,"percent_change":925,"volume":926,"transactions":9,"vwap":923},"2026-06-26",40.4,42.5,39.5,42.4,6.1,16.8,68801770,{"date":928,"open":929,"high":930,"low":931,"close":932,"change":933,"percent_change":934,"volume":935,"transactions":9,"vwap":932},"2026-06-25",33.8,41.5,33.7,36.3,-4.5,-11.03,77759570,{"date":937,"open":938,"high":845,"low":939,"close":847,"change":579,"percent_change":940,"volume":941,"transactions":9,"vwap":847},"2026-06-24",40,39.2,0.99,82630030,{"date":943,"open":846,"high":944,"low":945,"close":920,"change":946,"percent_change":947,"volume":948,"transactions":9,"vwap":920},"2026-06-23",41.3,38,7.4,22.42,88624720,{"date":950,"open":951,"high":952,"low":953,"close":954,"change":955,"percent_change":956,"volume":957,"transactions":9,"vwap":954},"2026-06-22",33.3,34.9,32.9,33,-2.9,-8.08,47578730,{"date":959,"open":896,"high":853,"low":960,"close":893,"change":961,"percent_change":962,"volume":963,"transactions":9,"vwap":893},"2026-06-18",34.5,-8.7,-19.51,71115680,{"date":965,"open":880,"high":863,"low":939,"close":863,"change":535,"percent_change":966,"volume":967,"transactions":9,"vwap":863},"2026-06-17",-3.67,65939990,{"date":969,"open":970,"high":836,"low":971,"close":912,"change":972,"percent_change":973,"volume":974,"transactions":9,"vwap":912},"2026-06-16",40.3,39.099998,6.8,17.22,61626100,{"date":976,"open":855,"high":880,"low":971,"close":922,"change":977,"percent_change":978,"volume":979,"transactions":9,"vwap":922},"2026-06-15",-7.7,-16.31,46568520,{"date":981,"open":982,"high":983,"low":984,"close":985,"change":986,"percent_change":987,"volume":988,"transactions":9,"vwap":985},"2026-06-12",50.099998,51.5,45.4,47.2,-2.5,-5.03,63481140,{"date":990,"open":991,"high":991,"low":992,"close":993,"change":994,"percent_change":995,"volume":996,"transactions":9,"vwap":993},"2026-06-11",61,49,49.7,-16,-24.35,91010800,{"date":998,"open":999,"high":1000,"low":1001,"close":1002,"change":1003,"percent_change":1004,"volume":1005,"transactions":9,"vwap":1002},"2026-06-10",62.4,66.5,56,65.7,6.4,10.79,120889630,{"date":1007,"open":1008,"high":1009,"low":870,"close":1010,"change":1011,"percent_change":1012,"volume":1013,"transactions":9,"vwap":1010},"2026-06-09",52.5,71.099998,59.3,2.4,4.22,138885730,{"date":1015,"open":1016,"high":1017,"low":1018,"close":1019,"change":1020,"percent_change":1021,"volume":1022,"transactions":9,"vwap":1019},"2026-06-08",57.099998,60.5,52.7,56.9,-11.5,-16.81,80565800,{"date":1024,"open":1025,"high":1026,"low":1027,"close":1028,"change":1029,"percent_change":1030,"volume":1031,"transactions":9,"vwap":1028},"2026-06-05",58.6,68.5,57.9,68.4,16.4,31.54,97269150,{"date":1033,"open":1034,"high":1035,"low":1036,"close":1037,"change":1038,"percent_change":1039,"volume":1040,"transactions":9,"vwap":1037},"2026-06-04",55.7,58.099998,50,52,2.9,5.91,66575950,{"date":1042,"open":1043,"high":1044,"low":1045,"close":1046,"change":374,"percent_change":987,"volume":1047,"transactions":9,"vwap":1046},"2026-06-03",48.8,53.5,48.2,49.099998,63441940,{"date":1049,"open":1050,"high":1010,"low":983,"close":1051,"change":1052,"percent_change":1053,"volume":1054,"transactions":9,"vwap":1051},"2026-06-02",58,51.7,-10.9,-17.41,48050000,{"date":1056,"open":1057,"high":1058,"low":1017,"close":1059,"change":1060,"percent_change":1061,"volume":1062,"transactions":9,"vwap":1059},"2026-06-01",65.5,67.4,62.6,-0.7,-1.11,33069110,{"date":1064,"open":1065,"high":1066,"low":1067,"close":1068,"change":1069,"percent_change":1070,"volume":1071,"transactions":9,"vwap":1068},"2026-05-29",61.099998,64.9,59.099998,63.3,0.2,0.32,30771930,{"date":1073,"open":1066,"high":1074,"low":991,"close":1075,"change":1076,"percent_change":1077,"volume":1078,"transactions":9,"vwap":1075},"2026-05-28",68.3,63.099998,-2.2,-3.37,35310780,{"date":1080,"open":1081,"high":1082,"low":1081,"close":1083,"change":1011,"percent_change":288,"volume":1084,"transactions":9,"vwap":1083},"2026-05-27",58.3,69.099998,65.3,53730730,{"date":1086,"open":1087,"high":1088,"low":1089,"close":1090,"change":1091,"percent_change":1092,"volume":1093,"transactions":9,"vwap":1090},"2026-05-26",69,69.5,61.9,62.9,-1096.6,-94.58,40368300,{"date":1095,"open":1096,"high":1097,"low":1098,"close":1099,"change":1100,"percent_change":1101,"volume":1102,"transactions":9,"vwap":1099},"2026-05-22",1200,1209,1125,1159.5,-84,-6.76,1883589,{"date":1104,"open":1105,"high":1106,"low":1107,"close":1108,"change":1109,"percent_change":94,"volume":1110,"transactions":9,"vwap":1108},"2026-05-21",1297.5,1317,1231.5,1243.5,-37.5,1714514,{"date":1112,"open":1113,"high":1114,"low":1115,"close":1116,"change":1117,"percent_change":1118,"volume":1119,"transactions":9,"vwap":1116},"2026-05-20",1395,1402.5,1276.5,1281,-208.5,-14,1885623,{"date":1121,"open":1122,"high":1123,"low":1124,"close":1125,"change":864,"percent_change":1126,"volume":1127,"transactions":9,"vwap":1125},"2026-05-19",1596,1660.5,1405.5,1489.5,-0.2,3594585,{"date":1129,"open":1130,"high":1131,"low":1132,"close":1133,"change":1134,"percent_change":1135,"volume":1136,"transactions":9,"vwap":1133},"2026-05-18",1315.5,1570.5,1302,1492.5,108,7.8,2743099,{"date":1138,"open":1139,"high":1140,"low":1141,"close":1142,"change":1143,"percent_change":1144,"volume":1145,"transactions":9,"vwap":1142},"2026-05-15",1369.5,1408.5,1320,1384.5,144,11.61,2685397,{"date":1147,"open":1148,"high":1149,"low":1150,"close":1151,"change":1152,"percent_change":1153,"volume":1154,"transactions":9,"vwap":1151},"2026-05-14",1264.5,1294.5,1218,1240.5,-12,-0.96,1699488,{"date":1156,"open":1157,"high":1158,"low":1159,"close":1160,"change":1161,"percent_change":1162,"volume":1163,"transactions":9,"vwap":1160},"2026-05-13",1257,1347,1221,1252.5,-90,-6.7,2373893,{"date":1165,"open":1166,"high":1167,"low":1168,"close":1169,"change":1170,"percent_change":1171,"volume":1172,"transactions":9,"vwap":1169},"2026-05-12",1312.5,1486.5,1282.5,1342.5,112.5,9.15,3466026,{"date":1174,"open":1105,"high":1130,"low":1175,"close":1176,"change":1177,"percent_change":1178,"volume":1179,"transactions":9,"vwap":1176},"2026-05-11",1222.5,1230,-97.5,-7.34,2004827,{"date":1181,"open":1182,"high":1183,"low":1184,"close":1185,"change":1186,"percent_change":1187,"volume":1188,"transactions":9,"vwap":1185},"2026-05-08",1479,1495.5,1326,1327.5,-262.5,-16.51,2087944,{"date":1190,"open":1191,"high":1192,"low":1183,"close":1193,"change":1194,"percent_change":1195,"volume":1196,"transactions":9,"vwap":1193},"2026-05-07",1503,1632,1590,118.5,8.05,1925821,{"date":1198,"open":1199,"high":1200,"low":1201,"close":1202,"change":1203,"percent_change":1204,"volume":1205,"transactions":9,"vwap":1202},"2026-05-06",1564.5,1671,1470,1471.5,-255,-14.77,2230305,{"date":1207,"open":1208,"high":1209,"low":1210,"close":1211,"change":1186,"percent_change":1212,"volume":1213,"transactions":9,"vwap":1211},"2026-05-05",1875,1888.5,1681.5,1726.5,-13.2,1426679,{"date":1215,"open":1216,"high":1217,"low":1218,"close":1219,"change":1220,"percent_change":1221,"volume":1222,"transactions":9,"vwap":1219},"2026-05-04",1920,2046,1897.5,1989,42,2.16,902468,{"date":1224,"open":1225,"high":1226,"low":1227,"close":1228,"change":1229,"percent_change":1230,"volume":1231,"transactions":9,"vwap":1228},"2026-05-01",2041.5,2083.5,1930.5,1947,-48,-2.41,830471,{"date":1233,"open":1234,"high":1235,"low":1236,"close":1237,"change":1238,"percent_change":1239,"volume":1240,"transactions":9,"vwap":1237},"2026-04-30",2076,2173.5,1987.5,1995,-165,-7.64,1283032,{"date":1242,"open":1243,"high":1244,"low":1245,"close":1246,"change":1247,"percent_change":1248,"volume":1249,"transactions":9,"vwap":1246},"2026-04-29",2236.5,2286,2157,2160,-178.5,-7.63,1008970,{"date":1251,"open":1252,"high":1253,"low":1254,"close":1255,"change":1256,"percent_change":1257,"volume":1258,"transactions":9,"vwap":1255},"2026-04-28",2356.5,2440.5,2239.5,2338.5,234,11.12,1585779,{"date":1260,"open":1261,"high":1262,"low":1263,"close":1264,"change":1265,"percent_change":1266,"volume":1267,"transactions":9,"vwap":1264},"2026-04-27",2026.5,2194.5,2011.5,2104.5,76.5,3.77,1368814,{"date":1269,"open":1270,"high":1271,"low":1237,"close":1272,"change":1273,"percent_change":1274,"volume":1275,"transactions":9,"vwap":1272},"2026-04-24",2098.5,2199,2028,-327,-13.89,1551551,{"date":1277,"open":1278,"high":1279,"low":1280,"close":1281,"change":1238,"percent_change":1282,"volume":1283,"transactions":9,"vwap":1281},"2026-04-23",2452.5,2478,2259,2355,-6.55,1276979,{"date":1285,"open":1286,"high":1287,"low":1288,"close":1289,"change":1290,"percent_change":1291,"volume":1292,"transactions":9,"vwap":1289},"2026-04-22",2605.5,2692.5,2508,2520,-210,-7.69,739988,{"date":1294,"open":1295,"high":1296,"low":1297,"close":1298,"change":1299,"percent_change":1300,"volume":1301,"transactions":9,"vwap":1298},"2026-04-21",2737.5,2814,2677.5,2730,-64.5,-2.31,673555,{"date":1303,"open":1304,"high":1305,"low":1306,"close":1307,"change":1308,"percent_change":1309,"volume":1310,"transactions":9,"vwap":1307},"2026-04-20",2796,2911.5,2766,2794.5,-36,-1.27,530283,{"date":1312,"open":1313,"high":1314,"low":1315,"close":1316,"change":1317,"percent_change":601,"volume":1318,"transactions":9,"vwap":1316},"2026-04-17",2884.5,2970,2829,2830.5,-211.5,680637,{"date":1320,"open":1321,"high":1322,"low":1323,"close":1324,"change":1325,"percent_change":1326,"volume":1327,"transactions":9,"vwap":1324},"2026-04-16",3169.5,3234,3010.5,3042,-99,-3.15,588719,{"date":1329,"open":1330,"high":1331,"low":1332,"close":1333,"change":1334,"percent_change":1335,"volume":1336,"transactions":9,"vwap":1333},"2026-04-15",3184.5,3364.5,3135,3141,-16.5,-0.52,540404,{"date":1338,"open":1339,"high":1340,"low":1341,"close":1342,"change":1343,"percent_change":1344,"volume":1345,"transactions":9,"vwap":1342},"2026-04-14",3240,3351,3150,3157.5,-205.5,-6.11,473802,{"date":1347,"open":1348,"high":1349,"low":1350,"close":1351,"change":1352,"percent_change":1353,"volume":1354,"transactions":9,"vwap":1351},"2026-04-13",3588,3604.5,3348,3363,-190.5,-5.36,505248,{"date":1356,"open":1357,"high":1358,"low":1359,"close":1360,"change":1361,"percent_change":633,"volume":1362,"transactions":9,"vwap":1360},"2026-04-10",3657,3663,3451.5,3553.5,-226.5,571848,{"date":1364,"open":1365,"high":1365,"low":1366,"close":1367,"change":1368,"percent_change":1369,"volume":1370,"transactions":9,"vwap":1367},"2026-04-09",4014,3763.5,3780,-264,-6.53,509357,{"date":1372,"open":1373,"high":1374,"low":1375,"close":1376,"change":1377,"percent_change":1378,"volume":1379,"transactions":9,"vwap":1376},"2026-04-08",4155,4396.5,4012.5,4044,-970.5,-19.35,588378,{"date":1381,"open":1382,"high":1383,"low":1384,"close":1384,"change":1385,"percent_change":1386,"volume":1387,"transactions":9,"vwap":1384},"2026-04-07",5223,5439,5014.5,-168,-3.24,416163,{"date":1389,"open":1390,"high":1391,"low":1392,"close":1393,"change":1394,"percent_change":1395,"volume":1396,"transactions":9,"vwap":1393},"2026-04-06",5277,5380.5,5101.5,5182.5,-207,-3.84,280739,{"date":1398,"open":1399,"high":1400,"low":1401,"close":1402,"change":1403,"percent_change":1404,"volume":1405,"transactions":9,"vwap":1402},"2026-04-02",6085.5,6088.5,5359.5,5389.5,-49.5,-0.91,438581,{"date":1407,"open":1408,"high":1409,"low":1410,"close":1383,"change":1411,"percent_change":1412,"volume":1413,"transactions":9,"vwap":1383},"2026-04-01",5710.5,5773.5,5217,-540,-9.03,481170,{"date":1415,"open":1416,"high":1417,"low":1418,"close":1419,"change":1420,"percent_change":1421,"volume":1422,"transactions":9,"vwap":1419},"2026-03-31",6880.5,6957,5941.5,5979,-1332,-18.22,373337,{"date":1424,"open":1425,"high":1426,"low":1427,"close":1428,"change":1429,"percent_change":1430,"volume":1431,"transactions":9,"vwap":1428},"2026-03-30",6300,7464,6235.5,7311,846,13.09,370206,{"date":1433,"open":1434,"high":1435,"low":1436,"close":1437,"change":1438,"percent_change":1439,"volume":1440,"transactions":9,"vwap":1437},"2026-03-27",6291,6556.5,6120,6465,288,4.66,273925,{"date":1442,"open":1443,"high":1444,"low":1445,"close":1446,"change":1447,"percent_change":1448,"volume":1449,"transactions":9,"vwap":1446},"2026-03-26",5676,6189,5655,6177,774,14.33,311710,{"date":1451,"open":1452,"high":1453,"low":1454,"close":1455,"change":1456,"percent_change":1395,"volume":1457,"transactions":9,"vwap":1455},"2026-03-25",5448,5559,5284.5,5403,-216,286821,{"date":1459,"open":1460,"high":1460,"low":1461,"close":1462,"change":1463,"percent_change":1464,"volume":1465,"transactions":9,"vwap":1462},"2026-03-24",6012,5505,5619,-259.5,-4.41,292215,{"date":1467,"open":1468,"high":1469,"low":1470,"close":1471,"change":1472,"percent_change":1473,"volume":1474,"transactions":9,"vwap":1471},"2026-03-23",5701.5,5968.5,5433,5878.5,-220.5,-3.62,365695,{"date":1476,"open":1477,"high":1478,"low":1479,"close":1480,"change":1481,"percent_change":1482,"volume":1483,"transactions":9,"vwap":1480},"2026-03-20",5748,6339,5665.5,6099,382.5,6.69,287993,{"date":1485,"open":1425,"high":1486,"low":1487,"close":1488,"change":1489,"percent_change":1490,"volume":1491,"transactions":9,"vwap":1488},"2026-03-19",6409.5,5584.5,5716.5,-88.5,-1.52,329813,{"date":1493,"open":1494,"high":1495,"low":1496,"close":1497,"change":1498,"percent_change":1499,"volume":1500,"transactions":9,"vwap":1497},"2026-03-18",5704.5,5811,5551.5,5805,94.5,1.65,241469,{"date":1502,"open":1503,"high":1504,"low":1505,"close":1408,"change":1506,"percent_change":1507,"volume":1508,"transactions":9,"vwap":1408},"2026-03-17",5689.5,5889,5664,-118.5,-2.03,190836,{"date":1510,"open":1511,"high":1512,"low":1513,"close":1514,"change":1515,"percent_change":1516,"volume":1517,"transactions":9,"vwap":1514},"2026-03-16",5791.5,5928,5610,5829,-366,-5.91,230871,{"date":1519,"open":1520,"high":1521,"low":1522,"close":1523,"change":1524,"percent_change":1525,"volume":1526,"transactions":9,"vwap":1523},"2026-03-13",6046.5,6297,5802,6195,-67.5,-1.08,341045,{"date":1528,"open":1529,"high":1530,"low":1531,"close":1532,"change":1533,"percent_change":1534,"volume":1535,"transactions":9,"vwap":1532},"2026-03-12",5925,6345,5901,6262.5,603,10.65,369717,{"date":1537,"open":1538,"high":1539,"low":1540,"close":1541,"change":1542,"percent_change":1543,"volume":1544,"transactions":9,"vwap":1541},"2026-03-11",5742,5757,5500.5,5659.5,-163.5,-2.81,374588,{"date":1546,"open":1547,"high":1547,"low":1548,"close":1549,"change":1550,"percent_change":1230,"volume":1551,"transactions":9,"vwap":1549},"2026-03-10",5976,5482.5,5823,-144,505639,{"date":1553,"open":1554,"high":1555,"low":1556,"close":1557,"change":1558,"percent_change":1559,"volume":1560,"transactions":9,"vwap":1557},"2026-03-09",7092,7239,5920.5,5967,-808.5,-11.93,863680,{"date":1562,"open":1563,"high":1564,"low":1565,"close":1566,"change":1567,"percent_change":1568,"volume":1569,"transactions":9,"vwap":1566},"2026-03-06",6513,6885,6157.5,6775.5,762,12.67,840440,{"date":1571,"open":1572,"high":1573,"low":1494,"close":1574,"change":1575,"percent_change":1576,"volume":1577,"transactions":9,"vwap":1574},"2026-03-05",5938.5,6375,6013.5,223.5,3.86,512786,{"date":1579,"open":1580,"high":1581,"low":1582,"close":1583,"change":1584,"percent_change":1585,"volume":1586,"transactions":9,"vwap":1583},"2026-03-04",5910,6090,5670,5790,-390,-6.31,286038,{"date":1588,"open":1589,"high":1590,"low":1591,"close":1592,"change":1593,"percent_change":71,"volume":1594,"transactions":9,"vwap":1592},"2026-03-03",6000,6360,5970,6180,810,420941,{"date":1596,"open":1583,"high":1583,"low":1597,"close":1597,"change":28,"percent_change":28,"volume":1598,"transactions":9,"vwap":1597},"2026-03-02",5370,332117,{"date":1600,"open":1601,"high":1602,"low":1603,"close":1597,"change":1604,"percent_change":1605,"volume":1606,"transactions":9,"vwap":1597},"2026-02-27",5490,5550,5280,210,4.07,243064,{"date":1608,"open":1609,"high":1610,"low":1609,"close":1611,"change":1612,"percent_change":1613,"volume":1614,"transactions":9,"vwap":1611},"2026-02-26",4800,5430,5160,390,8.18,329687,{"date":1616,"open":1609,"high":1617,"low":1618,"close":1619,"change":1290,"percent_change":1620,"volume":1621,"transactions":9,"vwap":1619},"2026-02-25",4830,4710,4770,-4.22,121089,{"date":1623,"open":1624,"high":1611,"low":1625,"close":1626,"change":1627,"percent_change":1628,"volume":1629,"transactions":9,"vwap":1626},"2026-02-24",5010,4860,4980,-240,-4.6,202262,{"date":1631,"open":1632,"high":1597,"low":1633,"close":1634,"change":1635,"percent_change":1636,"volume":1637,"transactions":9,"vwap":1634},"2026-02-23",5190,5040,5220,120,2.35,164627,{"date":1639,"open":1640,"high":1640,"low":1624,"close":1641,"change":1642,"percent_change":1643,"volume":1644,"transactions":9,"vwap":1641},"2026-02-20",5400,5100,-150,-2.86,252441,{"date":1646,"open":1647,"high":1610,"low":1634,"close":1648,"change":1635,"percent_change":1649,"volume":1650,"transactions":9,"vwap":1648},"2026-02-19",5340,5250,2.34,180268,{"date":1652,"open":1648,"high":1597,"low":1626,"close":1653,"change":1654,"percent_change":1655,"volume":1656,"transactions":9,"vwap":1653},"2026-02-18",5130,-180,-3.39,194625,{"date":1658,"open":1602,"high":1659,"low":1632,"close":1660,"change":1661,"percent_change":1662,"volume":1663,"transactions":9,"vwap":1660},"2026-02-17",5730,5310,30,0.57,274622,{"date":1665,"open":1597,"high":1666,"low":1611,"close":1603,"change":1642,"percent_change":1667,"volume":1668,"transactions":9,"vwap":1603},"2026-02-13",5580,-2.76,220007,{"date":1670,"open":1671,"high":1672,"low":1625,"close":1610,"change":1612,"percent_change":1673,"volume":1674,"transactions":9,"vwap":1610},"2026-02-12",4950,5460,7.74,285367,{"date":1676,"open":1611,"high":1601,"low":1626,"close":1633,"change":1677,"percent_change":1291,"volume":1678,"transactions":9,"vwap":1633},"2026-02-11",-420,292055,{"date":1680,"open":1597,"high":1681,"low":1660,"close":1672,"change":1661,"percent_change":1682,"volume":1683,"transactions":9,"vwap":1672},"2026-02-10",5640,0.55,150143,{"date":1685,"open":1583,"high":1686,"low":1660,"close":1610,"change":1654,"percent_change":1687,"volume":1688,"transactions":9,"vwap":1610},"2026-02-09",5850,-3.21,142206,{"date":1690,"open":1691,"high":1692,"low":1602,"close":1513,"change":1693,"percent_change":1694,"volume":1695,"transactions":9,"vwap":1513},"2026-02-06",6330,6390,-1110,-16.52,195360,{"date":1697,"open":1698,"high":1699,"low":1692,"close":1700,"change":1661,"percent_change":1701,"volume":1702,"transactions":9,"vwap":1700},"2026-02-05",6930,7110,6720,0.45,328336,{"date":1704,"open":1581,"high":1705,"low":1706,"close":1707,"change":1708,"percent_change":1709,"volume":1710,"transactions":9,"vwap":1707},"2026-02-04",7080,5940,6690,780,13.2,357774,{"date":1712,"open":1610,"high":1425,"low":1597,"close":1580,"change":1713,"percent_change":1714,"volume":1715,"transactions":9,"vwap":1580},"2026-02-03",360,6.49,260699,{"date":1717,"open":1718,"high":1718,"low":1640,"close":1602,"change":1719,"percent_change":1720,"volume":1721,"transactions":9,"vwap":1602},"2026-02-02",6150,-360,-6.09,195642,{"date":1723,"open":1724,"high":1725,"low":1660,"close":1580,"change":1726,"percent_change":1727,"volume":1728,"transactions":9,"vwap":1580},"2026-01-30",5520,6030,630,11.93,208903,{"date":1730,"open":1603,"high":1686,"low":1611,"close":1603,"change":28,"percent_change":28,"volume":1731,"transactions":9,"vwap":1603},"2026-01-29",205194,{"date":1733,"open":1640,"high":1601,"low":1634,"close":1603,"change":1734,"percent_change":1735,"volume":1736,"transactions":9,"vwap":1603},"2026-01-28",-450,-7.85,168901,{"date":1738,"open":1580,"high":1589,"low":1681,"close":1659,"change":1734,"percent_change":1739,"volume":1740,"transactions":9,"vwap":1659},"2026-01-27",-7.28,117765,{"date":1742,"open":1592,"high":1425,"low":1743,"close":1592,"change":1635,"percent_change":1744,"volume":1745,"transactions":9,"vwap":1592},"2026-01-26",6060,1.98,113612,{"date":1747,"open":1589,"high":1748,"low":1580,"close":1743,"change":1749,"percent_change":1750,"volume":1751,"transactions":9,"vwap":1743},"2026-01-23",6240,180,3.06,142960,{"date":1753,"open":1513,"high":1591,"low":1666,"close":1754,"change":1755,"percent_change":1756,"volume":1757,"transactions":9,"vwap":1754},"2026-01-22",5880,-30,-0.51,89883,{"date":1759,"open":1760,"high":1590,"low":1761,"close":1580,"change":1762,"percent_change":1763,"volume":1764,"transactions":9,"vwap":1580},"2026-01-21",6270,5760,-600,-9.22,193419,{"date":1766,"open":1767,"high":1768,"low":1769,"close":1770,"change":1771,"percent_change":1772,"volume":1773,"transactions":9,"vwap":1770},"2026-01-20",6600,6630,6210,6510,240,3.83,173649,{"date":1775,"open":1769,"high":1692,"low":1436,"close":1760,"change":1627,"percent_change":1776,"volume":1777,"transactions":9,"vwap":1760},"2026-01-16",-3.69,102135,{"date":1779,"open":1769,"high":1780,"low":1718,"close":1770,"change":1781,"percent_change":1782,"volume":1783,"transactions":9,"vwap":1770},"2026-01-15",6540,-330,-4.82,126994,{"date":1785,"open":1786,"high":1787,"low":1788,"close":1788,"change":1661,"percent_change":1789,"volume":1790,"transactions":9,"vwap":1788},"2026-01-14",6900,7170,6840,0.44,144947,{"date":1792,"open":1788,"high":1793,"low":1767,"close":1794,"change":1642,"percent_change":1795,"volume":1796,"transactions":9,"vwap":1794},"2026-01-13",6870,6810,-2.16,125952,{"date":1798,"open":1799,"high":1800,"low":1786,"close":1801,"change":1802,"percent_change":1803,"volume":1804,"transactions":9,"vwap":1801},"2026-01-12",7290,7320,6960,-120,-1.69,73576,{"date":1806,"open":1807,"high":1808,"low":1698,"close":1705,"change":1809,"percent_change":1810,"volume":1811,"transactions":9,"vwap":1705},"2026-01-09",7500,7650,-630,-8.17,132997,{"date":1813,"open":1814,"high":1815,"low":1814,"close":1816,"change":1713,"percent_change":1817,"volume":1818,"transactions":9,"vwap":1816},"2026-01-08",7440,7950,7710,4.9,140293,{"date":1820,"open":1821,"high":1822,"low":1799,"close":1823,"change":1604,"percent_change":1824,"volume":1825,"transactions":9,"vwap":1823},"2026-01-07",7380,7560,7350,2.94,90600,{"date":1827,"open":1822,"high":1828,"low":1699,"close":1829,"change":1830,"percent_change":1831,"volume":1832,"transactions":9,"vwap":1829},"2026-01-06",7620,7140,-780,-9.85,166504,{"date":1834,"open":1835,"high":1836,"low":1822,"close":1837,"change":1781,"percent_change":1838,"volume":1839,"transactions":9,"vwap":1837},"2026-01-05",7740,8010,7920,-4,112771,{"date":1841,"open":1842,"high":1842,"low":1843,"close":1844,"change":1845,"percent_change":1846,"volume":1847,"transactions":9,"vwap":1844},"2026-01-02",8730,8070,8250,-1140,-12.14,154190,{"date":1849,"open":1850,"high":1851,"low":1852,"close":1853,"change":1854,"percent_change":1855,"volume":1856,"transactions":9,"vwap":1853},"2025-12-31",9030,9420,8970,9390,300,3.3,51021,{"date":1858,"open":1859,"high":1860,"low":1861,"close":1860,"change":1661,"percent_change":1862,"volume":1863,"transactions":9,"vwap":1860},"2025-12-30",9000,9090,8850,0.33,45782,{"date":1865,"open":1866,"high":1867,"low":1868,"close":1869,"change":1870,"percent_change":174,"volume":1871,"transactions":9,"vwap":1869},"2025-12-29",9240,9360,8940,9060,90,72363,{"date":1873,"open":1874,"high":1869,"low":1874,"close":1852,"change":28,"percent_change":28,"volume":1875,"transactions":9,"vwap":1852},"2025-12-26",8820,41377,{"date":1877,"open":1869,"high":1860,"low":1878,"close":1852,"change":1879,"percent_change":53,"volume":1880,"transactions":9,"vwap":1852},"2025-12-24",8910,-60,26168,{"date":1882,"open":1883,"high":1853,"low":1850,"close":1850,"change":1884,"percent_change":955,"volume":1885,"transactions":9,"vwap":1850},"2025-12-23",9300,-270,58881,{"date":1887,"open":1859,"high":1853,"low":1852,"close":1883,"change":1781,"percent_change":1888,"volume":1889,"transactions":9,"vwap":1883},"2025-12-22",-3.43,73727,{"date":1891,"open":1892,"high":1893,"low":1894,"close":1895,"change":1896,"percent_change":1897,"volume":1898,"transactions":9,"vwap":1895},"2025-12-19",10200,10230,9450,9630,-810,-7.76,110813,{"date":1900,"open":1901,"high":1902,"low":1903,"close":1904,"change":1905,"percent_change":1906,"volume":1907,"transactions":9,"vwap":1904},"2025-12-18",10050,10650,9900,10440,-840,-7.45,178657,{"date":1909,"open":1910,"high":1911,"low":1912,"close":1913,"change":1914,"percent_change":1915,"volume":1916,"transactions":9,"vwap":1913},"2025-12-17",10020,11400,9960,11280,1110,10.91,198108,{"date":1918,"open":1919,"high":1920,"low":1921,"close":1922,"change":1923,"percent_change":1924,"volume":1925,"transactions":9,"vwap":1922},"2025-12-16",10110,10500,9870,10170,150,1.5,147475,{"date":1927,"open":1928,"high":1919,"low":1929,"close":1910,"change":1923,"percent_change":1930,"volume":1931,"transactions":9,"vwap":1910},"2025-12-15",9540,9480,1.52,148630,{"date":1933,"open":1852,"high":1934,"low":1935,"close":1921,"change":1936,"percent_change":1937,"volume":1938,"transactions":9,"vwap":1921},"2025-12-12",9990,8880,1260,14.63,177331,{"date":1940,"open":1941,"high":1942,"low":1943,"close":1944,"change":1923,"percent_change":1945,"volume":1946,"transactions":9,"vwap":1944},"2025-12-11",8760,9330,8580,8610,1.77,121221,{"date":1948,"open":1861,"high":1852,"low":1949,"close":1950,"change":1781,"percent_change":1951,"volume":1952,"transactions":9,"vwap":1950},"2025-12-10",8400,8460,-3.75,101573,{"date":1954,"open":1852,"high":1869,"low":1941,"close":1955,"change":28,"percent_change":28,"volume":1956,"transactions":9,"vwap":1955},"2025-12-09",8790,72764,{"date":1958,"open":1861,"high":1850,"low":1959,"close":1955,"change":1627,"percent_change":1960,"volume":1961,"transactions":9,"vwap":1955},"2025-12-08",8670,-2.66,96242,{"date":1963,"open":1860,"high":1964,"low":1941,"close":1850,"change":1781,"percent_change":1965,"volume":1966,"transactions":9,"vwap":1850},"2025-12-05",9120,-3.53,100052,{"date":1968,"open":1969,"high":1929,"low":1970,"close":1867,"change":1854,"percent_change":1971,"volume":1972,"transactions":9,"vwap":1867},"2025-12-04",9210,9150,3.31,86668,{"date":1974,"open":1975,"high":1976,"low":1850,"close":1869,"change":1762,"percent_change":1977,"volume":1978,"transactions":9,"vwap":1869},"2025-12-03",9570,9840,-6.21,107063,{"date":1980,"open":1981,"high":1982,"low":1929,"close":1983,"change":1809,"percent_change":1984,"volume":1985,"transactions":9,"vwap":1983},"2025-12-02",9930,10140,9660,-6.12,121978,{"date":1987,"open":1988,"high":1989,"low":1901,"close":1990,"change":28,"percent_change":28,"volume":1991,"transactions":9,"vwap":1990},"2025-12-01",10710,10770,10290,90587,{"date":1993,"open":1989,"high":1994,"low":1990,"close":1990,"change":1762,"percent_change":1995,"volume":1996,"transactions":9,"vwap":1990},"2025-11-28",10890,-5.51,40881,{"date":1998,"open":1999,"high":2000,"low":2001,"close":1994,"change":2002,"percent_change":2003,"volume":2004,"transactions":9,"vwap":1994},"2025-11-26",11460,11520,10620,-960,-8.1,89116,{"date":2006,"open":2007,"high":2008,"low":2009,"close":2010,"change":1161,"percent_change":440,"volume":2011,"transactions":9,"vwap":2010},"2025-11-25",12480,13260,11760,11850,104248,{"date":2013,"open":2014,"high":2015,"low":2016,"close":2017,"change":2018,"percent_change":2019,"volume":2020,"transactions":9,"vwap":2017},"2025-11-24",13350,13380,11790,11940,-1830,-13.29,120599,{"date":2022,"open":2023,"high":25,"low":2024,"close":2025,"change":1584,"percent_change":2026,"volume":2027,"transactions":9,"vwap":2025},"2025-11-21",14190,13170,13770,-2.75,234488,{"date":2029,"open":1999,"high":2030,"low":2031,"close":2032,"change":2033,"percent_change":2034,"volume":2035,"transactions":9,"vwap":2032},"2025-11-20",14340,11310,14160,1770,14.29,199494,{"date":2037,"open":2038,"high":2039,"low":2040,"close":2041,"change":2042,"percent_change":2043,"volume":2044,"transactions":9,"vwap":2041},"2025-11-19",12900,13110,11910,12390,-660,-5.06,117202,{"date":2046,"open":2047,"high":2048,"low":2007,"close":2049,"change":2050,"percent_change":2051,"volume":2052,"transactions":9,"vwap":2049},"2025-11-18",12750,13440,13050,840,6.88,137820,{"date":2054,"open":2040,"high":2055,"low":2056,"close":2057,"change":1726,"percent_change":794,"volume":2058,"transactions":9,"vwap":2057},"2025-11-17",12600,11250,12210,110365,{"date":2060,"open":2061,"high":2062,"low":2063,"close":2064,"change":1870,"percent_change":524,"volume":2065,"transactions":9,"vwap":2064},"2025-11-14",12510,12720,11100,11580,133848,{"date":2067,"open":2068,"high":2069,"low":2070,"close":2071,"change":2072,"percent_change":2073,"volume":2074,"transactions":9,"vwap":2071},"2025-11-13",10800,11820,10680,11490,1050,10.06,120345,{"date":2076,"open":2077,"high":2070,"low":1892,"close":1904,"change":1734,"percent_change":2078,"volume":2079,"transactions":9,"vwap":1904},"2025-11-12",10350,-4.13,89039,{"date":2081,"open":1920,"high":2082,"low":2083,"close":1994,"change":2084,"percent_change":2085,"volume":2086,"transactions":9,"vwap":1994},"2025-11-11",10980,10410,690,6.76,83196,{"date":2088,"open":1922,"high":2001,"low":2089,"close":1892,"change":1905,"percent_change":2090,"volume":2091,"transactions":9,"vwap":1892},"2025-11-10",10080,-7.61,86178,{"date":2093,"open":2056,"high":2094,"low":2095,"close":2095,"change":2096,"percent_change":2097,"volume":2098,"transactions":9,"vwap":2095},"2025-11-07",12240,11040,330,3.08,151293,{"date":2100,"open":1910,"high":2101,"low":1981,"close":1988,"change":1708,"percent_change":2102,"volume":2103,"transactions":9,"vwap":1988},"2025-11-06",10950,7.85,130555,{"date":2105,"open":1994,"high":1994,"low":1928,"close":1981,"change":2106,"percent_change":2107,"volume":2108,"transactions":9,"vwap":1981},"2025-11-05",-1020,-9.32,114489,{"date":2110,"open":2111,"high":2095,"low":1922,"close":2101,"change":2112,"percent_change":2113,"volume":2114,"transactions":9,"vwap":2101},"2025-11-04",10590,1140,11.62,115322,{"date":2116,"open":1895,"high":1912,"low":1929,"close":2117,"change":1642,"percent_change":136,"volume":2118,"transactions":9,"vwap":2117},"2025-11-03",9810,67652,{"date":2120,"open":2121,"high":1892,"low":2122,"close":1912,"change":1161,"percent_change":2123,"volume":2124,"transactions":9,"vwap":1912},"2025-10-31",9780,9510,-0.9,81288,{"date":2126,"open":1976,"high":2089,"low":1928,"close":1901,"change":1713,"percent_change":514,"volume":2127,"transactions":9,"vwap":1901},"2025-10-30",92849,{"date":2129,"open":1983,"high":1912,"low":1853,"close":2130,"change":2131,"percent_change":2132,"volume":2133,"transactions":9,"vwap":2130},"2025-10-29",9690,-480,-4.72,93921,{"date":2135,"open":2136,"high":2083,"low":1901,"close":1922,"change":1755,"percent_change":2137,"volume":2138,"transactions":9,"vwap":1922},"2025-10-28",10320,-0.29,58537,{"date":2140,"open":2141,"high":2070,"low":1982,"close":1892,"change":2002,"percent_change":2142,"volume":2143,"transactions":9,"vwap":1892},"2025-10-27",10560,-8.6,84023,{"date":2145,"open":2063,"high":2146,"low":1994,"close":2147,"change":1411,"percent_change":2148,"volume":2149,"transactions":9,"vwap":2147},"2025-10-24",11220,11160,-4.62,69233,{"date":2151,"open":2152,"high":2038,"low":2153,"close":2154,"change":2155,"percent_change":2156,"volume":2157,"transactions":9,"vwap":2154},"2025-10-23",12870,11640,11700,-900,-7.14,83421,{"date":2159,"open":2160,"high":2014,"low":2161,"close":2055,"change":2050,"percent_change":2162,"volume":2163,"transactions":9,"vwap":2055},"2025-10-22",12180,11970,7.14,106004,{"date":2165,"open":2166,"high":2167,"low":2168,"close":2009,"change":1749,"percent_change":2169,"volume":2170,"transactions":9,"vwap":2009},"2025-10-21",11670,12030,11610,1.55,65059,{"date":2172,"open":2173,"high":2040,"low":2031,"close":2064,"change":1762,"percent_change":2174,"volume":2175,"transactions":9,"vwap":2064},"2025-10-20",11880,-4.93,70456,{"date":2177,"open":2178,"high":2047,"low":2179,"close":2160,"change":1635,"percent_change":174,"volume":2180,"transactions":9,"vwap":2160},"2025-10-17",12360,12000,117091,{"date":2182,"open":2069,"high":2183,"low":2166,"close":2184,"change":1642,"percent_change":2185,"volume":2186,"transactions":9,"vwap":2184},"2025-10-16",12450,12060,-1.23,129081,{"date":2188,"open":2183,"high":2189,"low":2160,"close":2057,"change":2190,"percent_change":2191,"volume":2192,"transactions":9,"vwap":2057},"2025-10-15",13080,-1230,-9.15,116814,{"date":2194,"open":2195,"high":2196,"low":2062,"close":2048,"change":1593,"percent_change":2197,"volume":2198,"transactions":9,"vwap":2048},"2025-10-14",13500,13710,6.41,101007,{"date":2200,"open":2189,"high":2201,"low":2202,"close":2203,"change":2204,"percent_change":2205,"volume":2206,"transactions":9,"vwap":2203},"2025-10-13",13470,12540,12630,-2190,-14.78,103505,{"date":2208,"open":2041,"high":2209,"low":2210,"close":2211,"change":2212,"percent_change":2213,"volume":2214,"transactions":9,"vwap":2211},"2025-10-10",14880,12300,14820,2400,19.32,170120,{"date":2216,"open":2041,"high":2217,"low":2210,"close":2218,"change":1923,"percent_change":2219,"volume":2220,"transactions":9,"vwap":2218},"2025-10-09",12810,12420,1.22,61766,{"date":2222,"open":2223,"high":2025,"low":2224,"close":2224,"change":2225,"percent_change":2226,"volume":2227,"transactions":9,"vwap":2224},"2025-10-08",13680,12270,-1380,-10.11,89829,{"date":2229,"open":2007,"high":2230,"low":2218,"close":2231,"change":2050,"percent_change":2232,"volume":2233,"transactions":9,"vwap":2231},"2025-10-07",13740,13650,6.56,94587,{"date":2235,"open":2218,"high":2217,"low":2224,"close":2217,"change":2236,"percent_change":2237,"volume":2238,"transactions":9,"vwap":2217},"2025-10-06",-1260,-8.96,93225,{"date":2240,"open":2223,"high":2241,"low":2048,"close":2242,"change":2243,"percent_change":2244,"volume":2245,"transactions":9,"vwap":2242},"2025-10-03",14310,14070,270,1.96,69580,{"date":2247,"open":2248,"high":2032,"low":2223,"close":2249,"change":2155,"percent_change":1984,"volume":2250,"transactions":9,"vwap":2249},"2025-10-02",13860,13800,77522,{"date":2252,"open":2253,"high":2254,"low":2255,"close":2256,"change":1896,"percent_change":2257,"volume":2258,"transactions":9,"vwap":2256},"2025-10-01",15900,15960,14610,14700,-5.22,67095,{"date":2260,"open":2261,"high":2262,"low":2263,"close":2263,"change":1677,"percent_change":2264,"volume":2265,"transactions":9,"vwap":2263},"2025-09-30",15930,16170,15510,-2.64,55707,{"date":2267,"open":2268,"high":2254,"low":2269,"close":2261,"change":28,"percent_change":28,"volume":2270,"transactions":9,"vwap":2261},"2025-09-29",15480,15240,56000,{"date":2272,"open":2273,"high":2274,"low":2275,"close":2261,"change":1161,"percent_change":2276,"volume":2277,"transactions":9,"vwap":2261},"2025-09-26",16020,16500,15840,-0.56,55465,{"date":2279,"open":2280,"high":2281,"low":2253,"close":2273,"change":1749,"percent_change":2282,"volume":2283,"transactions":9,"vwap":2273},"2025-09-25",16680,17190,1.14,74679,{"date":2285,"open":2261,"high":2274,"low":2286,"close":2275,"change":2287,"percent_change":2288,"volume":2289,"transactions":9,"vwap":2275},"2025-09-24",15750,60,0.38,58445,{"date":2291,"open":2292,"high":2293,"low":2294,"close":2295,"change":1879,"percent_change":2296,"volume":2297,"transactions":9,"vwap":2295},"2025-09-23",15630,16110,15330,15780,-0.38,52496,{"date":2299,"open":2300,"high":2301,"low":2286,"close":2275,"change":2302,"percent_change":2303,"volume":2304,"transactions":9,"vwap":2275},"2025-09-22",16530,16560,-750,-4.52,53901,{"date":2306,"open":2307,"high":2308,"low":2307,"close":2309,"change":2243,"percent_change":1499,"volume":2310,"transactions":9,"vwap":2309},"2025-09-19",16380,17070,16590,39757,{"date":2312,"open":2313,"high":2308,"low":2314,"close":2315,"change":2316,"percent_change":2317,"volume":2318,"transactions":9,"vwap":2315},"2025-09-18",16860,16050,16320,-1860,-10.23,81202,{"date":2320,"open":2321,"high":2322,"low":2323,"close":2324,"change":2287,"percent_change":1862,"volume":2325,"transactions":9,"vwap":2324},"2025-09-17",18360,19020,17760,18180,64984,{"date":2327,"open":2328,"high":2329,"low":2330,"close":2331,"change":1719,"percent_change":2332,"volume":2333,"transactions":9,"vwap":2331},"2025-09-16",18330,18630,18090,18120,-1.95,40195,{"date":2335,"open":2336,"high":2337,"low":2338,"close":2338,"change":1734,"percent_change":2339,"volume":2340,"transactions":9,"vwap":2338},"2025-09-15",19080,19230,18480,-2.38,38633,{"date":2342,"open":2343,"high":2344,"low":2345,"close":2343,"change":1802,"percent_change":352,"volume":2346,"transactions":9,"vwap":2343},"2025-09-12",18930,19290,18780,31756,{"date":2348,"open":2349,"high":2350,"low":2351,"close":2352,"change":1719,"percent_change":2353,"volume":2354,"transactions":9,"vwap":2352},"2025-09-11",19110,19170,18750,19050,-1.85,47765,{"date":2356,"open":2357,"high":2358,"low":2359,"close":2360,"change":2361,"percent_change":2362,"volume":2363,"transactions":9,"vwap":2360},"2025-09-10",19530,19830,19260,19410,-1080,-5.27,54161,{"date":2365,"open":2366,"high":2367,"low":2368,"close":2369,"change":1879,"percent_change":2137,"volume":2370,"transactions":9,"vwap":2369},"2025-09-09",20550,20970,20340,20490,36214,{"date":2372,"open":2373,"high":2374,"low":2375,"close":2366,"change":1734,"percent_change":2376,"volume":2377,"transactions":9,"vwap":2366},"2025-09-08",20670,20880,20280,-2.14,41266,{"date":2379,"open":2380,"high":2381,"low":2382,"close":2383,"change":2042,"percent_change":2384,"volume":2385,"transactions":9,"vwap":2383},"2025-09-05",20730,21780,20610,21000,-3.05,63442,{"date":2387,"open":2388,"high":2389,"low":2390,"close":2391,"change":2302,"percent_change":2392,"volume":2393,"transactions":9,"vwap":2391},"2025-09-04",22830,23250,21630,21660,-3.35,44247,{"date":2395,"open":2396,"high":2397,"low":2398,"close":2399,"change":1713,"percent_change":2400,"volume":2401,"transactions":9,"vwap":2399},"2025-09-03",21990,23100,21960,22410,1.63,43183,{"date":2403,"open":2397,"high":2404,"low":2405,"close":2405,"change":1726,"percent_change":1824,"volume":2406,"transactions":9,"vwap":2405},"2025-09-02",23340,22050,57762,{"date":2408,"open":2366,"high":2409,"low":2366,"close":2410,"change":2411,"percent_change":2412,"volume":2413,"transactions":9,"vwap":2410},"2025-08-29",21690,21420,1710,8.68,50445,{"date":2415,"open":2416,"high":2417,"low":2344,"close":2418,"change":1627,"percent_change":266,"volume":2419,"transactions":9,"vwap":2418},"2025-08-28",19770,20100,19710,45348,{"date":2421,"open":2368,"high":2422,"low":2423,"close":2424,"change":1642,"percent_change":440,"volume":2425,"transactions":9,"vwap":2424},"2025-08-27",20580,19890,19950,36089,{"date":2427,"open":2428,"high":2429,"low":2423,"close":2417,"change":2131,"percent_change":503,"volume":2430,"transactions":9,"vwap":2417},"2025-08-26",20400,20430,30977,{"date":2432,"open":2382,"high":2367,"low":2433,"close":2422,"change":1923,"percent_change":2434,"volume":2435,"transactions":9,"vwap":2422},"2025-08-25",20370,0.73,29123,{"date":2437,"open":2438,"high":2439,"low":2440,"close":2429,"change":2441,"percent_change":2442,"volume":2443,"transactions":9,"vwap":2429},"2025-08-22",22170,22380,19740,-1890,-8.47,76374,{"date":2445,"open":2446,"high":2447,"low":2448,"close":2449,"change":1713,"percent_change":2450,"volume":2451,"transactions":9,"vwap":2449},"2025-08-21",22350,22710,21840,22320,1.64,49302,{"date":2453,"open":2409,"high":2454,"low":2409,"close":2398,"change":2455,"percent_change":2456,"volume":2457,"transactions":9,"vwap":2398},"2025-08-20",23700,450,2.09,73630,{"date":2459,"open":2422,"high":2409,"low":2368,"close":2460,"change":2461,"percent_change":2462,"volume":2463,"transactions":9,"vwap":2460},"2025-08-19",21510,960,4.67,53547,{"date":2465,"open":2466,"high":2383,"low":2467,"close":2366,"change":1654,"percent_change":2468,"volume":2469,"transactions":9,"vwap":2366},"2025-08-18",20910,20520,-0.87,38014,{"date":2471,"open":2358,"high":2472,"low":2358,"close":2380,"change":2473,"percent_change":2474,"volume":2475,"transactions":9,"vwap":2380},"2025-08-15",20940,1350,6.97,54317,{"date":2477,"open":2478,"high":2433,"low":2479,"close":2480,"change":1879,"percent_change":2481,"volume":2482,"transactions":9,"vwap":2480},"2025-08-14",20250,19200,19380,-0.31,56693,{"date":2484,"open":2423,"high":2485,"low":2360,"close":2486,"change":2487,"percent_change":2488,"volume":2489,"transactions":9,"vwap":2486},"2025-08-13",20160,19440,-870,-4.28,54347,{"date":2491,"open":2396,"high":2492,"low":2493,"close":2493,"change":2494,"percent_change":2495,"volume":2496,"transactions":9,"vwap":2493},"2025-08-12",22440,20310,-2160,-9.61,70056,{"date":2498,"open":2499,"high":2500,"low":2501,"close":2502,"change":1870,"percent_change":579,"volume":2503,"transactions":9,"vwap":2502},"2025-08-11",22140,22650,21390,22470,49829,{"date":2505,"open":2506,"high":2507,"low":2508,"close":2439,"change":1762,"percent_change":612,"volume":2509,"transactions":9,"vwap":2439},"2025-08-08",22950,23160,22290,45195,{"date":2511,"open":2512,"high":2513,"low":2514,"close":2515,"change":1693,"percent_change":2516,"volume":2517,"transactions":9,"vwap":2515},"2025-08-07",22560,23520,22200,22980,-4.61,66353,{"date":2519,"open":2520,"high":2521,"low":2522,"close":2523,"change":2524,"percent_change":2525,"volume":2526,"transactions":9,"vwap":2523},"2025-08-06",24240,25080,23940,24090,540,2.29,55950,{"date":2528,"open":2529,"high":2530,"low":2531,"close":2532,"change":2533,"percent_change":2534,"volume":2535,"transactions":9,"vwap":2532},"2025-08-05",22740,24390,22500,23550,480,2.08,66484,{"date":2537,"open":2513,"high":2538,"low":2506,"close":2539,"change":2002,"percent_change":1838,"volume":2540,"transactions":9,"vwap":2539},"2025-08-04",23880,23070,44479,{"date":2542,"open":2543,"high":2544,"low":2404,"close":2545,"change":2546,"percent_change":2547,"volume":2548,"transactions":9,"vwap":2545},"2025-08-01",24480,25470,24030,870,3.76,92499,{"date":2550,"open":2551,"high":2552,"low":2448,"close":2507,"change":2553,"percent_change":2554,"volume":2555,"transactions":9,"vwap":2507},"2025-07-31",21900,23790,1980,9.35,67273,{"date":2557,"open":2558,"high":2559,"low":2560,"close":2561,"change":1677,"percent_change":342,"volume":2562,"transactions":9,"vwap":2561},"2025-07-30",21060,21720,20760,21180,65305,{"date":2564,"open":2565,"high":2405,"low":2380,"close":2566,"change":1161,"percent_change":2567,"volume":2568,"transactions":9,"vwap":2566},"2025-07-29",21330,21600,-0.41,69219,{"date":2570,"open":2571,"high":2572,"low":2390,"close":2409,"change":2236,"percent_change":2573,"volume":2574,"transactions":9,"vwap":2409},"2025-07-28",22230,22260,-5.49,46433,{"date":2576,"open":2577,"high":2578,"low":2579,"close":2506,"change":2287,"percent_change":2580,"volume":2581,"transactions":9,"vwap":2506},"2025-07-25",23310,23610,22860,0.26,37240,{"date":2583,"open":2579,"high":2584,"low":2529,"close":2585,"change":1604,"percent_change":2586,"volume":2587,"transactions":9,"vwap":2585},"2025-07-24",23490,22890,0.93,55486,{"date":2589,"open":2388,"high":2532,"low":2590,"close":2591,"change":1612,"percent_change":2592,"volume":2593,"transactions":9,"vwap":2591},"2025-07-23",22620,22680,1.75,66745,{"date":2595,"open":2409,"high":2596,"low":2597,"close":2508,"change":2598,"percent_change":2599,"volume":2600,"transactions":9,"vwap":2508},"2025-07-22",23040,21540,900,4.21,98655,{"date":2602,"open":2603,"high":2501,"low":2422,"close":2501,"change":1161,"percent_change":2604,"volume":2605,"transactions":9,"vwap":2501},"2025-07-21",21300,-0.42,67765,{"date":2607,"open":2561,"high":2398,"low":2608,"close":2609,"change":1661,"percent_change":2610,"volume":2611,"transactions":9,"vwap":2609},"2025-07-18",21030,21480,0.14,66744,{"date":2613,"open":2381,"high":2514,"low":2565,"close":2614,"change":1290,"percent_change":2615,"volume":2616,"transactions":9,"vwap":2614},"2025-07-17",21450,-0.97,63191,{"date":2618,"open":2405,"high":2619,"low":2391,"close":2391,"change":1635,"percent_change":2620,"volume":2621,"transactions":9,"vwap":2391},"2025-07-16",23400,0.56,78906,{"date":2623,"open":2374,"high":2624,"low":2366,"close":2597,"change":1762,"percent_change":2625,"volume":2626,"transactions":9,"vwap":2597},"2025-07-15",21570,-2.71,86925,{"date":2628,"open":2405,"high":2397,"low":2629,"close":2499,"change":2630,"percent_change":2631,"volume":2632,"transactions":9,"vwap":2499},"2025-07-14",21930,600,2.79,72565,{"date":2634,"open":2448,"high":2635,"low":2565,"close":2597,"change":1635,"percent_change":2620,"volume":2636,"transactions":9,"vwap":2597},"2025-07-11",22110,71109,{"date":2638,"open":2614,"high":2405,"low":2561,"close":2410,"change":2042,"percent_change":2639,"volume":2640,"transactions":9,"vwap":2410},"2025-07-10",-2.99,72846,{"date":2642,"open":2643,"high":2447,"low":2410,"close":2643,"change":1627,"percent_change":1525,"volume":2644,"transactions":9,"vwap":2643},"2025-07-09",22080,79048,{"date":2646,"open":2647,"high":2389,"low":2409,"close":2449,"change":2648,"percent_change":2649,"volume":2650,"transactions":9,"vwap":2449},"2025-07-08",23010,-1290,-5.46,79853,{"date":2652,"open":2515,"high":2653,"low":2447,"close":2578,"change":1936,"percent_change":2654,"volume":2655,"transactions":9,"vwap":2578},"2025-07-07",23910,5.64,80265,{"date":2657,"open":2399,"high":2512,"low":2499,"close":2446,"change":2658,"percent_change":222,"volume":2659,"transactions":9,"vwap":2446},"2025-07-03",-300,44874,{"date":2661,"open":2662,"high":2520,"low":2446,"close":2500,"change":2663,"percent_change":2664,"volume":2665,"transactions":9,"vwap":2500},"2025-07-02",24210,-1350,-5.62,86958,{"date":2667,"open":2668,"high":2669,"low":2670,"close":2671,"change":2096,"percent_change":2672,"volume":2673,"transactions":9,"vwap":2671},"2025-07-01",24300,25110,23580,24000,1.39,74729,{"date":2675,"open":2676,"high":2545,"low":2389,"close":2677,"change":1661,"percent_change":2678,"volume":2679,"transactions":9,"vwap":2677},"2025-06-30",23280,23670,0.13,44462,{"date":2681,"open":2584,"high":2530,"low":2506,"close":2682,"change":1661,"percent_change":2678,"volume":2683,"transactions":9,"vwap":2682},"2025-06-27",23640,61037,{"date":2685,"open":2670,"high":2686,"low":2687,"close":2578,"change":2688,"percent_change":2689,"volume":2690,"transactions":9,"vwap":2578},"2025-06-26",24150,23370,-510,-2.11,38299,{"date":2692,"open":2668,"high":2693,"low":2523,"close":2694,"change":2042,"percent_change":1960,"volume":2695,"transactions":9,"vwap":2694},"2025-06-25",24870,24120,40017,{"date":2697,"open":2698,"high":2699,"low":2700,"close":2701,"change":2702,"percent_change":2703,"volume":2704,"transactions":9,"vwap":2701},"2025-06-24",26490,26520,24660,24780,-3330,-11.85,60106,{"date":2706,"open":2707,"high":2708,"low":2709,"close":2710,"change":2688,"percent_change":2711,"volume":2712,"transactions":9,"vwap":2710},"2025-06-23",28680,29910,27600,28110,-1.78,48451,{"date":2714,"open":2715,"high":2716,"low":2717,"close":2718,"change":2719,"percent_change":2720,"volume":2721,"transactions":9,"vwap":2718},"2025-06-20",27300,29730,27180,28620,570,2.03,44553,{"date":2723,"open":2724,"high":2718,"low":2725,"close":2726,"change":1884,"percent_change":2727,"volume":2728,"transactions":9,"vwap":2726},"2025-06-18",27960,27060,28050,-0.95,40960,{"date":2730,"open":2731,"high":2732,"low":2733,"close":2734,"change":1726,"percent_change":2735,"volume":2736,"transactions":9,"vwap":2734},"2025-06-17",28170,28440,26940,28320,2.28,43463,{"date":2738,"open":2739,"high":2740,"low":2715,"close":2741,"change":2742,"percent_change":2743,"volume":2744,"transactions":9,"vwap":2741},"2025-06-16",29400,29460,27690,-2820,-9.24,50205,{"date":2746,"open":2747,"high":2748,"low":2749,"close":2750,"change":1246,"percent_change":2751,"volume":2752,"transactions":9,"vwap":2750},"2025-06-13",30240,30870,29250,30510,7.62,46517,{"date":2754,"open":2755,"high":2756,"low":2757,"close":2758,"change":1642,"percent_change":2759,"volume":2760,"transactions":9,"vwap":2758},"2025-06-12",29070,29190,27930,28350,-0.53,31981,{"date":2762,"open":2763,"high":2764,"low":2765,"close":2766,"change":1854,"percent_change":2767,"volume":2768,"transactions":9,"vwap":2766},"2025-06-11",27540,29310,27270,28500,1.06,42827,{"date":2770,"open":2771,"high":2772,"low":2773,"close":2774,"change":2441,"percent_change":2775,"volume":2776,"transactions":9,"vwap":2774},"2025-06-10",29820,29940,27870,28200,-6.28,43605,{"date":2778,"open":2779,"high":2780,"low":2749,"close":2781,"change":2782,"percent_change":2783,"volume":2784,"transactions":9,"vwap":2781},"2025-06-09",31500,31590,30090,-2340,-7.22,47198,{"date":2786,"open":2787,"high":2788,"low":2789,"close":2790,"change":1411,"percent_change":2791,"volume":2792,"transactions":9,"vwap":2790},"2025-06-06",32070,32460,31110,32430,-1.64,30519,{"date":2794,"open":2795,"high":2796,"low":2797,"close":2798,"change":1713,"percent_change":2799,"volume":2800,"transactions":9,"vwap":2798},"2025-06-05",31860,33720,31050,32970,1.1,55019,{"date":2802,"open":2803,"high":2804,"low":2805,"close":2806,"change":2807,"percent_change":2808,"volume":2809,"transactions":9,"vwap":2806},"2025-06-04",33330,34200,32250,32610,-1440,-4.23,42433,{"date":2811,"open":2812,"high":2813,"low":2814,"close":2815,"change":2816,"percent_change":2817,"volume":2818,"transactions":9,"vwap":2815},"2025-06-03",37110,37830,33870,34050,-3060,-8.25,42269,{"date":2820,"open":2821,"high":2822,"low":2823,"close":2812,"change":2824,"percent_change":2825,"volume":2826,"transactions":9,"vwap":2812},"2025-06-02",39150,39210,36660,-1770,-4.55,33136,{"date":2828,"open":2829,"high":2830,"low":2829,"close":2831,"change":2832,"percent_change":2833,"volume":2834,"transactions":9,"vwap":2831},"2025-05-30",37290,40890,38880,2250,6.14,47911,{"date":2836,"open":2837,"high":2838,"low":2839,"close":2840,"change":1584,"percent_change":2841,"volume":2842,"transactions":9,"vwap":2840},"2025-05-29",34530,37350,34440,36630,-1.05,40427,{"date":2844,"open":2845,"high":2846,"low":2847,"close":2848,"change":2630,"percent_change":1499,"volume":2849,"transactions":9,"vwap":2848},"2025-05-28",36210,37320,35910,37020,29252,{"date":2851,"open":2852,"high":2853,"low":2854,"close":2855,"change":2856,"percent_change":2857,"volume":2858,"transactions":9,"vwap":2855},"2025-05-27",37950,38910,35940,36420,-4050,-10.01,36025,{"date":2860,"open":2861,"high":2862,"low":2863,"close":2864,"change":2865,"percent_change":2866,"volume":2867,"transactions":9,"vwap":2864},"2025-05-23",41790,42030,39900,40470,1800,4.65,44017,{"date":2869,"open":2870,"high":2871,"low":2840,"close":2872,"change":2072,"percent_change":2631,"volume":2873,"transactions":9,"vwap":2872},"2025-05-22",37620,38760,38670,35579,{"date":2875,"open":2876,"high":2877,"low":2839,"close":2870,"change":2553,"percent_change":2878,"volume":2879,"transactions":9,"vwap":2870},"2025-05-21",36570,38280,5.56,48788,{"date":2881,"open":2855,"high":2882,"low":2883,"close":2884,"change":1749,"percent_change":2885,"volume":2886,"transactions":9,"vwap":2884},"2025-05-20",36720,35580,35640,0.51,24836,{"date":2888,"open":2889,"high":2829,"low":2890,"close":2891,"change":2892,"percent_change":2893,"volume":2894,"transactions":9,"vwap":2891},"2025-05-19",37140,35190,35460,660,1.9,34225,{"date":2896,"open":2839,"high":2897,"low":2839,"close":2898,"change":1923,"percent_change":2899,"volume":2900,"transactions":9,"vwap":2898},"2025-05-16",36030,34800,0.43,25905,{"date":2902,"open":2903,"high":2904,"low":2814,"close":2905,"change":1726,"percent_change":2906,"volume":2907,"transactions":9,"vwap":2905},"2025-05-15",34950,35820,34650,1.85,37120,{"date":2909,"open":2910,"high":2911,"low":2912,"close":2913,"change":1734,"percent_change":2914,"volume":2898,"transactions":9,"vwap":2913},"2025-05-14",33750,34770,33060,34020,-1.31,{"date":2916,"open":2917,"high":2838,"low":2918,"close":2919,"change":2920,"percent_change":2921,"volume":2922,"transactions":9,"vwap":2919},"2025-05-13",37200,33900,34470,-3150,-8.37,44938,{"date":2924,"open":2925,"high":2926,"low":2876,"close":2870,"change":2927,"percent_change":2928,"volume":2929,"transactions":9,"vwap":2870},"2025-05-12",38550,39870,-10380,-21.62,52972,{"date":2931,"open":2932,"high":2933,"low":2934,"close":2935,"change":2936,"percent_change":2937,"volume":2938,"transactions":9,"vwap":2935},"2025-05-09",47640,49290,46710,48000,-1500,-3.03,18910,{"date":2940,"open":2941,"high":2942,"low":2943,"close":2944,"change":2945,"percent_change":2946,"volume":2947,"transactions":9,"vwap":2944},"2025-05-08",48900,50670,47010,49500,-1590,-3.11,28090,{"date":2949,"open":2950,"high":2951,"low":2952,"close":2953,"change":2954,"percent_change":2955,"volume":2956,"transactions":9,"vwap":2953},"2025-05-07",53970,55500,50550,51090,-2760,-5.13,21550,{"date":2958,"open":2959,"high":2960,"low":2961,"close":2962,"change":2411,"percent_change":2963,"volume":2964,"transactions":9,"vwap":2962},"2025-05-06",54900,55890,52530,53850,3.28,23465,{"date":2966,"open":2967,"high":2968,"low":2969,"close":2970,"change":2072,"percent_change":2971,"volume":2972,"transactions":9,"vwap":2970},"2025-05-05",52590,52800,50760,52140,2.06,14822,{"date":2974,"open":2975,"high":2976,"low":2977,"close":2953,"change":2978,"percent_change":2979,"volume":2980,"transactions":9,"vwap":2953},"2025-05-02",52980,53190,49440,-5760,-10.13,31479,{"date":2982,"open":2983,"high":2984,"low":2985,"close":2986,"change":2243,"percent_change":2987,"volume":2988,"transactions":9,"vwap":2986},"2025-05-01",54840,57090,53520,56850,0.48,19122,{"date":2990,"open":2991,"high":177,"low":2992,"close":2993,"change":2225,"percent_change":2339,"volume":2994,"transactions":9,"vwap":2993},"2025-04-30",62220,56250,56580,28118,{"date":2996,"open":2997,"high":2998,"low":2999,"close":3000,"change":2865,"percent_change":3001,"volume":3002,"transactions":9,"vwap":3000},"2025-04-29",58230,59100,56100,57960,3.21,18728,{"date":3004,"open":3005,"high":3006,"low":3007,"close":3008,"change":3009,"percent_change":3010,"volume":3011,"transactions":9,"vwap":3008},"2025-04-28",56700,59820,54930,56160,420,0.75,21159,{"date":181,"open":3013,"high":3014,"low":3015,"close":3016,"change":3017,"percent_change":3018,"volume":3019,"transactions":9,"vwap":3016},59220,59700,54630,55740,-3480,-5.88,23991]