[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-IONZ":3,"homepage-market-summary":25,"stock-historical-IONZ":167},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":12},"IONZ","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"Defiance Daily Target 2x Short IONQ ETF","Nasdaq",null,"ETF",true,{"close":13,"open":14,"high":15,"low":14,"prev_close":16,"change":17,"percent_change":18,"volume":19,"transactions":9,"vwap":9,"high_52w":20,"low_52w":21,"avg_volume_52w":22,"range_52w_percent":23,"record_count":24},20.39,19.01,20.8907,20.17,0.22,1.09,267106.802654,61.73,1.73,7144069.547079732,31.1,322,{"status":26,"indices":27,"watchlist":71,"sectors":93,"benchmarks":149},"success",[28,35,42,49,56,63],{"symbol":29,"name":30,"price":31,"change":32,"pct_change":33,"is_up":11,"sparkline":34,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":36,"name":37,"price":38,"change":39,"pct_change":40,"is_up":11,"sparkline":41,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":43,"name":44,"price":45,"change":46,"pct_change":47,"is_up":11,"sparkline":48,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":50,"name":51,"price":52,"change":53,"pct_change":54,"is_up":11,"sparkline":55,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":57,"name":58,"price":59,"change":60,"pct_change":61,"is_up":11,"sparkline":62,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":64,"name":65,"price":66,"change":67,"pct_change":68,"is_up":69,"sparkline":70,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,false,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[72,79,86],{"symbol":73,"name":74,"price":75,"change":76,"pct_change":77,"is_up":11,"sparkline":78,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":80,"name":81,"price":82,"change":83,"pct_change":84,"is_up":11,"sparkline":85,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":87,"name":88,"price":89,"change":90,"pct_change":91,"is_up":11,"sparkline":92,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[94,99,104,109,114,119,124,129,134,139,144],{"name":95,"etf":96,"change":97,"price":98,"is_up":11},"Technology","XLK",1.01,199.81,{"name":100,"etf":101,"change":102,"price":103,"is_up":11},"Financials","XLF",0.06,53.49,{"name":105,"etf":106,"change":107,"price":108,"is_up":69},"Healthcare","XLV",-0.01,166.18,{"name":110,"etf":111,"change":112,"price":113,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":115,"etf":116,"change":117,"price":118,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":120,"etf":121,"change":122,"price":123,"is_up":11},"Energy","XLE",0.4,62.95,{"name":125,"etf":126,"change":127,"price":128,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":130,"etf":131,"change":132,"price":133,"is_up":11},"Materials","XLB",0.66,48.86,{"name":135,"etf":136,"change":137,"price":138,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":140,"etf":141,"change":142,"price":143,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":145,"etf":146,"change":147,"price":148,"is_up":11},"Comm Services","XLC",0.35,110.32,[150,155,159,163],{"ticker":151,"name":152,"price":153,"change":154,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":156,"name":157,"price":158,"change":84,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":160,"name":161,"price":162,"change":47,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":164,"name":165,"price":166,"change":61,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":24,"page":40,"page_size":168,"total_pages":40,"summary":169,"data":175},1000,{"period_high":170,"period_low":21,"average_volume":171,"total_volume":172,"period_return":173,"latest_close":13,"start_date":174,"end_date":5},137.71201,5956861,1918109402.769933,-83.28,"2025-06-24",[176,179,189,199,210,220,231,242,253,264,275,286,296,307,318,329,340,351,362,373,383,393,403,413,423,434,445,455,466,477,486,496,504,514,525,535,543,553,563,570,580,590,601,612,623,634,645,655,666,676,684,695,706,717,727,737,746,755,766,777,786,795,804,813,821,829,837,845,853,862,870,878,886,895,900,907,915,923,930,935,940,946,954,959,966,973,982,990,998,1006,1013,1019,1025,1033,1041,1049,1057,1065,1074,1082,1090,1098,1107,1114,1121,1130,1139,1147,1156,1164,1171,1178,1186,1193,1201,1210,1215,1222,1231,1239,1248,1257,1265,1274,1283,1291,1299,1308,1315,1322,1329,1338,1346,1353,1361,1370,1378,1385,1392,1400,1407,1414,1422,1430,1438,1446,1453,1461,1468,1476,1484,1493,1502,1511,1520,1527,1536,1544,1550,1555,1564,1571,1579,1586,1595,1603,1611,1620,1626,1633,1641,1648,1657,1666,1675,1682,1691,1699,1706,1715,1721,1730,1737,1746,1755,1763,1771,1779,1788,1797,1804,1811,1819,1828,1837,1845,1853,1862,1867,1873,1881,1889,1897,1905,1911,1919,1926,1934,1943,1951,1959,1966,1974,1980,1986,1995,2002,2009,2017,2025,2032,2041,2050,2057,2062,2070,2077,2085,2092,2098,2103,2110,2117,2124,2130,2135,2141,2150,2156,2162,2169,2176,2182,2190,2198,2207,2212,2218,2224,2231,2237,2243,2250,2258,2266,2272,2277,2283,2287,2292,2298,2303,2308,2314,2323,2331,2340,2349,2356,2364,2372,2379,2388,2397,2406,2414,2423,2432,2439,2447,2456,2465,2472,2481,2490,2497,2505,2514,2523,2532,2540,2547,2553,2561,2570,2578,2585,2593,2602,2610,2618,2626,2635,2643,2651,2658,2665,2674,2682,2690,2698,2705,2711,2720,2727,2734,2743,2752,2760,2765,2773,2779],{"date":5,"open":14,"high":15,"low":14,"close":13,"change":17,"percent_change":18,"volume":19,"transactions":177,"vwap":178},1499,19.7279,{"date":180,"open":181,"high":182,"low":183,"close":16,"change":184,"percent_change":185,"volume":186,"transactions":187,"vwap":188},"2026-10-01",20.32,20.615,19.26,-0.15,-0.74,355239.380168,1907,20.0822,{"date":190,"open":191,"high":192,"low":193,"close":181,"change":194,"percent_change":195,"volume":196,"transactions":197,"vwap":198},"2026-09-30",20.02,20.4,17.19,-0.09,-0.44,757388.42181,3801,18.8081,{"date":200,"open":201,"high":202,"low":203,"close":204,"change":205,"percent_change":206,"volume":207,"transactions":208,"vwap":209},"2026-09-29",18.84,20.5,18.65,20.41,0.6453,3.26,257799.907332,1623,19.836,{"date":211,"open":14,"high":212,"low":213,"close":214,"change":215,"percent_change":216,"volume":217,"transactions":218,"vwap":219},"2026-09-28",19.8,17.07,19.7647,0.7847,4.13,735126.139116,4514,18.2167,{"date":221,"open":222,"high":223,"low":224,"close":225,"change":226,"percent_change":227,"volume":228,"transactions":229,"vwap":230},"2026-09-25",19.86,20.2343,18.111,18.98,-0.4678,-2.41,463851.416729,2880,19.0917,{"date":232,"open":233,"high":234,"low":235,"close":236,"change":237,"percent_change":238,"volume":239,"transactions":240,"vwap":241},"2026-09-24",22.92,23.25,18.8,19.4478,-2.5522,-11.6,755665.477281,4566,20.529,{"date":243,"open":244,"high":245,"low":246,"close":247,"change":248,"percent_change":249,"volume":250,"transactions":251,"vwap":252},"2026-09-23",18.18,23.12,18,22,-2.24,-9.24,1354725.687576,9142,20.5041,{"date":254,"open":255,"high":256,"low":257,"close":258,"change":259,"percent_change":260,"volume":261,"transactions":262,"vwap":263},"2026-09-22",24.46,25.25,24.17,24.24,-0.24,-0.98,321491.685011,2673,22.7628,{"date":265,"open":266,"high":267,"low":268,"close":269,"change":270,"percent_change":271,"volume":272,"transactions":273,"vwap":274},"2026-09-21",24.75,25.45,24,24.48,-1.81,-6.88,183112.635566,1644,24.5892,{"date":276,"open":277,"high":278,"low":279,"close":280,"change":281,"percent_change":282,"volume":283,"transactions":284,"vwap":285},"2026-09-18",24.63,28.07,24.35,26.29,1.5065,6.08,310199.973554,2427,26.6327,{"date":287,"open":288,"high":288,"low":289,"close":290,"change":291,"percent_change":292,"volume":293,"transactions":294,"vwap":295},"2026-09-17",28.36,24.2703,24.7835,-6.2228,-20.07,678575.630086,6061,25.5763,{"date":297,"open":298,"high":299,"low":300,"close":301,"change":302,"percent_change":303,"volume":304,"transactions":305,"vwap":306},"2026-09-16",30.3,32,29.4901,31.0063,0.8863,2.94,149374.952219,1573,30.8113,{"date":308,"open":309,"high":310,"low":311,"close":312,"change":313,"percent_change":314,"volume":315,"transactions":316,"vwap":317},"2026-09-15",31.69,31.96,28.84,30.12,0.19,0.63,144547.734186,1231,30.1966,{"date":319,"open":320,"high":321,"low":322,"close":323,"change":324,"percent_change":325,"volume":326,"transactions":327,"vwap":328},"2026-09-14",33.81,33.87,28.19,29.93,-0.995,-3.22,225011.193317,2500,29.9621,{"date":330,"open":331,"high":332,"low":333,"close":334,"change":335,"percent_change":336,"volume":337,"transactions":338,"vwap":339},"2026-09-11",30.68,31.97,29.2995,30.925,-0.2888,-0.93,152471.333056,1417,30.5152,{"date":341,"open":342,"high":343,"low":344,"close":345,"change":346,"percent_change":347,"volume":348,"transactions":349,"vwap":350},"2026-09-10",30.55,31.24,28.89,31.2138,1.9579,6.69,314069.986347,2830,29.975,{"date":352,"open":353,"high":354,"low":355,"close":356,"change":357,"percent_change":358,"volume":359,"transactions":360,"vwap":361},"2026-09-09",27.14,29.29,27.01,29.2559,3.0559,11.66,537033.585174,5415,28.3937,{"date":363,"open":364,"high":365,"low":366,"close":367,"change":368,"percent_change":369,"volume":370,"transactions":371,"vwap":372},"2026-09-08",23.9,27.6,20.85,26.2,-1.4,-5.07,1754211.828899,15135,24.16,{"date":374,"open":375,"high":376,"low":377,"close":365,"change":378,"percent_change":379,"volume":380,"transactions":381,"vwap":382},"2026-09-04",28.4,28.6,27.45,-0.7,-2.47,317426.920169,3782,27.939,{"date":384,"open":385,"high":298,"low":386,"close":387,"change":388,"percent_change":389,"volume":390,"transactions":391,"vwap":392},"2026-09-03",30,27.201,28.3,-2.4,-7.82,736612.907514,6525,28.297,{"date":394,"open":23,"high":395,"low":396,"close":397,"change":398,"percent_change":399,"volume":400,"transactions":401,"vwap":402},"2026-09-02",32.1,29.8,30.7,0.3,0.99,871645.603878,7880,30.91,{"date":404,"open":405,"high":406,"low":376,"close":407,"change":408,"percent_change":409,"volume":410,"transactions":411,"vwap":412},"2026-09-01",30.5,30.8,30.4,2,7.04,353993.933154,4338,30.135,{"date":414,"open":415,"high":416,"low":417,"close":375,"change":418,"percent_change":419,"volume":420,"transactions":421,"vwap":422},"2026-08-31",29.2,29.723,26.6,-1,-3.4,856427.904122,6961,27.79,{"date":424,"open":425,"high":426,"low":427,"close":428,"change":429,"percent_change":430,"volume":431,"transactions":432,"vwap":433},"2026-08-28",26.4,30.05,26.3,29.4,3.8,14.84,1248860.681397,7775,28.974,{"date":435,"open":436,"high":437,"low":438,"close":439,"change":440,"percent_change":441,"volume":442,"transactions":443,"vwap":444},"2026-08-27",27.7,28.15,25.05,25.6,-3.6,-12.33,1571078.29692,9742,26.037,{"date":446,"open":447,"high":448,"low":449,"close":415,"change":450,"percent_change":451,"volume":452,"transactions":453,"vwap":454},"2026-08-26",27.9,29.35,26.9,2.45,9.16,1589591.782481,12953,28.295,{"date":456,"open":457,"high":458,"low":459,"close":460,"change":461,"percent_change":462,"volume":463,"transactions":464,"vwap":465},"2026-08-25",26.65,28.2,25.9,26.75,-1.35,-4.8,865376.073432,5557,26.887,{"date":467,"open":468,"high":469,"low":470,"close":471,"change":472,"percent_change":473,"volume":474,"transactions":475,"vwap":476},"2026-08-24",25.7,28.25,25.55,28.1,4,16.6,784418.742314,5429,26.894,{"date":478,"open":458,"high":458,"low":479,"close":480,"change":481,"percent_change":482,"volume":483,"transactions":484,"vwap":485},"2026-08-21",23.301,24.1,-4.6,-16.03,1640674.339209,10698,25.013,{"date":487,"open":488,"high":489,"low":425,"close":490,"change":491,"percent_change":492,"volume":493,"transactions":494,"vwap":495},"2026-08-20",26.45,30.2,28.7,2.2,8.3,953639.778832,7603,28.735,{"date":497,"open":417,"high":447,"low":439,"close":498,"change":499,"percent_change":500,"volume":501,"transactions":502,"vwap":503},"2026-08-19",26.5,0.8,3.11,1090139.906034,9110,26.675,{"date":505,"open":506,"high":507,"low":508,"close":468,"change":509,"percent_change":510,"volume":511,"transactions":512,"vwap":513},"2026-08-18",25.5,26.1,23.4,2.6,11.26,943472.436099,6348,24.884,{"date":515,"open":516,"high":517,"low":518,"close":519,"change":520,"percent_change":521,"volume":522,"transactions":523,"vwap":524},"2026-08-17",23.8,25.1,22.8,23.1,-0.5,-2.12,1029269.821743,5449,23.352,{"date":526,"open":506,"high":527,"low":528,"close":529,"change":530,"percent_change":531,"volume":532,"transactions":533,"vwap":534},"2026-08-14",25.8,22.65,23.6,-1.6,-6.35,1719982.63759,16247,23.643,{"date":536,"open":537,"high":537,"low":247,"close":538,"change":539,"percent_change":499,"volume":540,"transactions":541,"vwap":542},"2026-08-13",25.4,25.2,0.2,1069527.240883,8887,24.046,{"date":544,"open":545,"high":546,"low":547,"close":60,"change":548,"percent_change":549,"volume":550,"transactions":551,"vwap":552},"2026-08-12",25.75,28,24.6,-2.2,-8.09,1265869.941901,23243,26.346,{"date":554,"open":555,"high":556,"low":498,"close":557,"change":558,"percent_change":559,"volume":560,"transactions":561,"vwap":562},"2026-08-11",27.8,28.9,27.2,-1.3,-4.56,612399.529993,15772,27.806,{"date":564,"open":365,"high":556,"low":417,"close":565,"change":491,"percent_change":566,"volume":567,"transactions":568,"vwap":569},"2026-08-10",28.5,8.37,559283.614144,8797,27.668,{"date":571,"open":572,"high":573,"low":574,"close":427,"change":575,"percent_change":576,"volume":577,"transactions":578,"vwap":579},"2026-08-07",33.4,33.8,26,-8.3,-23.99,1199120.243882,25107,28.624,{"date":581,"open":582,"high":583,"low":584,"close":585,"change":398,"percent_change":586,"volume":587,"transactions":588,"vwap":589},"2026-08-06",31.8,34.7,30.9,34.6,0.87,798213.010081,25838,32.675,{"date":591,"open":592,"high":593,"low":594,"close":595,"change":596,"percent_change":597,"volume":598,"transactions":599,"vwap":600},"2026-08-05",32.6,34.55,31.3,34.3,2.8,8.89,798584.113949,22124,33.228,{"date":602,"open":603,"high":604,"low":605,"close":606,"change":607,"percent_change":608,"volume":609,"transactions":610,"vwap":611},"2026-08-04",35.55,35.7,31,31.5,-5.6,-15.09,392340.962738,14261,32.906,{"date":613,"open":614,"high":615,"low":616,"close":617,"change":618,"percent_change":619,"volume":620,"transactions":621,"vwap":622},"2026-08-03",43.9,45,34.05,37.1,-5.7,-13.32,538863.600192,20310,36.587,{"date":624,"open":625,"high":626,"low":627,"close":628,"change":629,"percent_change":630,"volume":631,"transactions":632,"vwap":633},"2026-07-31",43.1,44.8,39.9,42.8,-1.8,-4.04,392767.398343,13098,42.512,{"date":635,"open":636,"high":637,"low":638,"close":639,"change":640,"percent_change":641,"volume":642,"transactions":643,"vwap":644},"2026-07-30",54.2,54.6,43.15,44.6,-13.6,-23.37,403075.855087,16441,49.011,{"date":646,"open":647,"high":648,"low":649,"close":650,"change":492,"percent_change":651,"volume":652,"transactions":653,"vwap":654},"2026-07-29",52.8,58.8,51.2,58.2,16.63,432526.362044,19589,54.41,{"date":656,"open":657,"high":658,"low":659,"close":660,"change":661,"percent_change":662,"volume":663,"transactions":664,"vwap":665},"2026-07-28",51.7,56.6,49.3,49.9,0.7,1.42,286239.713251,11803,52.772,{"date":667,"open":668,"high":669,"low":670,"close":671,"change":238,"percent_change":672,"volume":673,"transactions":674,"vwap":675},"2026-07-27",54.4,55.25,44.7,49.2,-19.08,866996.960836,25576,50.972,{"date":677,"open":678,"high":20,"low":679,"close":680,"change":472,"percent_change":409,"volume":681,"transactions":682,"vwap":683},"2026-07-24",57,56.308,60.8,455709.533234,11593,59.205,{"date":685,"open":686,"high":687,"low":688,"close":689,"change":690,"percent_change":691,"volume":692,"transactions":693,"vwap":694},"2026-07-23",56.95,58.5,52.302,56.8,1.8,3.27,636473.213393,16852,55.702,{"date":696,"open":697,"high":698,"low":699,"close":700,"change":701,"percent_change":702,"volume":703,"transactions":704,"vwap":705},"2026-07-22",54.3,55.05,51.3,55,2.3,4.36,676490.32505,16445,52.805,{"date":707,"open":708,"high":709,"low":710,"close":711,"change":712,"percent_change":713,"volume":714,"transactions":715,"vwap":716},"2026-07-21",52.9,55.35,50.999,52.7,-4.3,-7.54,428919.155868,11045,52.744,{"date":718,"open":719,"high":720,"low":721,"close":678,"change":722,"percent_change":723,"volume":724,"transactions":725,"vwap":726},"2026-07-20",54.5,57.1,50.45,1.7,3.07,460064.274437,13871,54.139,{"date":728,"open":729,"high":730,"low":731,"close":732,"change":61,"percent_change":733,"volume":734,"transactions":735,"vwap":736},"2026-07-17",53.4,60,51.899,55.3,1.65,1588859.644538,23714,55.463,{"date":738,"open":671,"high":739,"low":740,"close":668,"change":741,"percent_change":742,"volume":743,"transactions":744,"vwap":745},"2026-07-16",55.55,49.15,6.2,12.86,1837367.354933,21561,53.159,{"date":747,"open":628,"high":748,"low":749,"close":750,"change":429,"percent_change":751,"volume":752,"transactions":753,"vwap":754},"2026-07-15",49.8,42.5,48.2,8.56,1608908.265942,18347,47.535,{"date":756,"open":757,"high":758,"low":759,"close":760,"change":761,"percent_change":762,"volume":763,"transactions":764,"vwap":765},"2026-07-14",42.2,45.6,41.7,44.4,-0.9,-1.99,1319451.133719,11712,44.337,{"date":767,"open":768,"high":769,"low":770,"close":771,"change":772,"percent_change":773,"volume":774,"transactions":775,"vwap":776},"2026-07-13",39.8,45.85,39.7,45.3,41.48,1085.86,1391483.786526,14671,43.666,{"date":778,"open":779,"high":780,"low":781,"close":782,"change":783,"percent_change":784,"volume":785,"transactions":9,"vwap":782},"2026-07-10",3.47,3.9,3.43,3.82,0.28,7.91,14295900,{"date":787,"open":788,"high":789,"low":790,"close":791,"change":792,"percent_change":793,"volume":794,"transactions":9,"vwap":791},"2026-07-09",3.4,3.59,3.345,3.54,0.055,1.58,14891900,{"date":796,"open":797,"high":798,"low":799,"close":800,"change":801,"percent_change":802,"volume":803,"transactions":9,"vwap":800},"2026-07-08",3.6,3.7,3.317,3.485,0.04,1.16,16729900,{"date":805,"open":806,"high":807,"low":808,"close":809,"change":810,"percent_change":811,"volume":812,"transactions":9,"vwap":809},"2026-07-07",3.18,3.62,3.135,3.445,0.425,14.07,13645800,{"date":814,"open":815,"high":816,"low":817,"close":818,"change":819,"percent_change":40,"volume":820,"transactions":9,"vwap":818},"2026-07-06",2.99,3.03,2.725,3.02,0.03,12121900,{"date":822,"open":823,"high":824,"low":825,"close":815,"change":826,"percent_change":827,"volume":828,"transactions":9,"vwap":815},"2026-07-02",2.755,3.098,2.436,0.24,8.73,18046900,{"date":830,"open":831,"high":832,"low":833,"close":832,"change":834,"percent_change":835,"volume":836,"transactions":9,"vwap":832},"2026-07-01",2.68,2.75,2.435,0.18,7,20996200,{"date":838,"open":839,"high":840,"low":841,"close":842,"change":819,"percent_change":843,"volume":844,"transactions":9,"vwap":842},"2026-06-30",2.64,2.65,2.43,2.57,1.18,17986900,{"date":846,"open":303,"high":847,"low":848,"close":849,"change":850,"percent_change":851,"volume":852,"transactions":9,"vwap":849},"2026-06-29",3.06,2.5,2.54,-0.58,-18.59,15376300,{"date":854,"open":855,"high":856,"low":857,"close":858,"change":859,"percent_change":860,"volume":861,"transactions":9,"vwap":858},"2026-06-26",3.035,3.16,2.73,3.12,0.16,5.41,22403000,{"date":863,"open":864,"high":865,"low":866,"close":867,"change":398,"percent_change":868,"volume":869,"transactions":9,"vwap":867},"2026-06-25",2.565,3.01,2.52,2.96,11.28,23799100,{"date":871,"open":872,"high":873,"low":872,"close":874,"change":875,"percent_change":876,"volume":877,"transactions":9,"vwap":874},"2026-06-24",2.37,2.77,2.66,0.33,14.16,24892500,{"date":879,"open":880,"high":881,"low":882,"close":883,"change":801,"percent_change":884,"volume":885,"transactions":9,"vwap":883},"2026-06-23",2.42,2.46,2.05,2.33,1.75,28405700,{"date":887,"open":888,"high":889,"low":890,"close":891,"change":892,"percent_change":893,"volume":894,"transactions":9,"vwap":891},"2026-06-22",2.44,2.53,1.99,2.29,-0.16,-6.53,26249400,{"date":896,"open":866,"high":596,"low":888,"close":450,"change":897,"percent_change":898,"volume":899,"transactions":9,"vwap":450},"2026-06-18",-0.18,-6.84,18634800,{"date":901,"open":881,"high":874,"low":902,"close":903,"change":904,"percent_change":905,"volume":906,"transactions":9,"vwap":903},"2026-06-17",2.36,2.63,0.12,4.78,24558100,{"date":908,"open":909,"high":889,"low":910,"close":911,"change":912,"percent_change":913,"volume":914,"transactions":9,"vwap":911},"2026-06-16",2.24,2.18,2.51,0.36,16.74,15929400,{"date":916,"open":917,"high":918,"low":919,"close":917,"change":920,"percent_change":921,"volume":922,"transactions":9,"vwap":917},"2026-06-15",2.15,2.205,1.96,-0.29,-11.89,26039300,{"date":924,"open":925,"high":926,"low":927,"close":888,"change":928,"percent_change":928,"volume":929,"transactions":9,"vwap":888},"2026-06-12",2.47,2.59,2.25,0,23002100,{"date":931,"open":842,"high":857,"low":701,"close":888,"change":932,"percent_change":933,"volume":934,"transactions":9,"vwap":888},"2026-06-11",-0.13,-5.06,29725100,{"date":936,"open":937,"high":938,"low":491,"close":842,"change":928,"percent_change":928,"volume":939,"transactions":9,"vwap":842},"2026-06-10",2.49,2.58,37989800,{"date":941,"open":942,"high":596,"low":943,"close":842,"change":944,"percent_change":225,"volume":945,"transactions":9,"vwap":842},"2026-06-09",2.17,2.07,0.41,38134800,{"date":947,"open":450,"high":948,"low":949,"close":950,"change":951,"percent_change":952,"volume":953,"transactions":9,"vwap":950},"2026-06-08",2.62,1.95,2.16,-0.57,-20.88,40293300,{"date":955,"open":891,"high":596,"low":891,"close":857,"change":956,"percent_change":957,"volume":958,"transactions":9,"vwap":857},"2026-06-05",0.58,26.98,34114300,{"date":960,"open":961,"high":909,"low":962,"close":917,"change":963,"percent_change":964,"volume":965,"transactions":9,"vwap":917},"2026-06-04",2.09,1.939,0.13,6.44,33891100,{"date":967,"open":968,"high":969,"low":21,"close":970,"change":859,"percent_change":971,"volume":972,"transactions":9,"vwap":970},"2026-06-03",1.9,2.048,2.02,8.6,25438500,{"date":974,"open":975,"high":976,"low":977,"close":978,"change":979,"percent_change":980,"volume":981,"transactions":9,"vwap":978},"2026-06-02",1.97,1.98,1.78,1.86,-0.12,-6.06,21829900,{"date":983,"open":984,"high":985,"low":986,"close":976,"change":987,"percent_change":988,"volume":989,"transactions":9,"vwap":976},"2026-06-01",1.955,2.085,1.81,0.14,7.61,18681000,{"date":991,"open":975,"high":992,"low":993,"close":994,"change":995,"percent_change":996,"volume":997,"transactions":9,"vwap":994},"2026-05-29",2.12,1.835,1.84,-0.1,-5.15,17507400,{"date":999,"open":701,"high":1000,"low":1001,"close":1002,"change":1003,"percent_change":1004,"volume":1005,"transactions":9,"vwap":1002},"2026-05-28",2.31,1.85,1.94,-0.34,-14.91,32360500,{"date":1007,"open":925,"high":1008,"low":1009,"close":1010,"change":932,"percent_change":1011,"volume":1012,"transactions":9,"vwap":1010},"2026-05-27",2.708,2.171,2.28,-5.39,23624100,{"date":1014,"open":872,"high":840,"low":1015,"close":1016,"change":107,"percent_change":1017,"volume":1018,"transactions":9,"vwap":1016},"2026-05-26",2.315,2.41,-0.41,17452300,{"date":1020,"open":1021,"high":1021,"low":491,"close":880,"change":1022,"percent_change":1023,"volume":1024,"transactions":9,"vwap":880},"2026-05-22",2.98,-0.46,-15.97,43164700,{"date":1026,"open":1027,"high":1028,"low":938,"close":1029,"change":1030,"percent_change":1031,"volume":1032,"transactions":9,"vwap":1029},"2026-05-21",3.51,3.61,2.88,-0.96,-25,40598700,{"date":1034,"open":1035,"high":1036,"low":429,"close":1037,"change":1038,"percent_change":1039,"volume":1040,"transactions":9,"vwap":1037},"2026-05-20",4.42,4.618,3.84,-0.78,-16.88,13578100,{"date":1042,"open":1043,"high":1044,"low":1045,"close":1046,"change":539,"percent_change":1047,"volume":1048,"transactions":9,"vwap":1046},"2026-05-19",4.76,5.13,4.44,4.62,4.52,9606500,{"date":1050,"open":1051,"high":1052,"low":1053,"close":1035,"change":1054,"percent_change":1055,"volume":1056,"transactions":9,"vwap":1035},"2026-05-18",4.04,4.72,3.99,0.39,9.68,9458700,{"date":1058,"open":1059,"high":1060,"low":1059,"close":1061,"change":1062,"percent_change":1063,"volume":1064,"transactions":9,"vwap":1061},"2026-05-15",3.72,4.1,4.03,0.64,18.88,11821500,{"date":1066,"open":1067,"high":1068,"low":1069,"close":1070,"change":1071,"percent_change":1072,"volume":1073,"transactions":9,"vwap":1070},"2026-05-14",3.77,3.85,3.3,3.39,-0.3,-8.13,15970700,{"date":1075,"open":1028,"high":1076,"low":1077,"close":1078,"change":1079,"percent_change":1080,"volume":1081,"transactions":9,"vwap":1078},"2026-05-13",3.999,3.57,3.69,0.07,1.93,20820800,{"date":1083,"open":1084,"high":1085,"low":1086,"close":807,"change":1087,"percent_change":1088,"volume":1089,"transactions":9,"vwap":807},"2026-05-12",3.49,4.075,3.22,0.11,3.13,34431600,{"date":1091,"open":1092,"high":1093,"low":1094,"close":1027,"change":1095,"percent_change":1096,"volume":1097,"transactions":9,"vwap":1027},"2026-05-11",5.33,5.36,3.165,-1.57,-30.91,34667600,{"date":1099,"open":1100,"high":1101,"low":1102,"close":1103,"change":1104,"percent_change":1105,"volume":1106,"transactions":9,"vwap":1103},"2026-05-08",5.215,5.89,5.047,5.08,-0.38,-6.96,7488600,{"date":1108,"open":1109,"high":1110,"low":1052,"close":1111,"change":1112,"percent_change":244,"volume":1113,"transactions":9,"vwap":1111},"2026-05-07",5.05,5.71,5.46,0.84,17895400,{"date":1115,"open":1116,"high":1117,"low":1118,"close":1046,"change":67,"percent_change":1119,"volume":1120,"transactions":9,"vwap":1046},"2026-05-06",5.39,5.56,4.4,-18.95,27864100,{"date":1122,"open":1123,"high":1124,"low":1125,"close":1126,"change":1127,"percent_change":1128,"volume":1129,"transactions":9,"vwap":1126},"2026-05-05",6.1,6.59,5.64,5.7,-0.64,-10.09,4380500,{"date":1131,"open":1132,"high":1133,"low":1134,"close":1135,"change":1136,"percent_change":1137,"volume":1138,"transactions":9,"vwap":1135},"2026-05-04",6.13,6.46,5.44,6.34,0.09,1.44,8089300,{"date":1140,"open":1141,"high":1142,"low":741,"close":1143,"change":1144,"percent_change":1145,"volume":1146,"transactions":9,"vwap":1143},"2026-05-01",6.63,6.92,6.25,-0.307,-4.68,6837000,{"date":1148,"open":1149,"high":1150,"low":1151,"close":1152,"change":1153,"percent_change":1154,"volume":1155,"transactions":9,"vwap":1152},"2026-04-30",7.66,7.89,6.435,6.557,-1.133,-14.73,7501400,{"date":1157,"open":1158,"high":1159,"low":1160,"close":1161,"change":875,"percent_change":1162,"volume":1163,"transactions":9,"vwap":1161},"2026-04-29",7.47,8.48,7.44,7.69,4.48,7722300,{"date":1165,"open":1166,"high":1167,"low":1168,"close":1169,"change":826,"percent_change":83,"volume":1170,"transactions":9,"vwap":1169},"2026-04-28",7.5,7.63,6.98,7.36,9256000,{"date":1172,"open":1161,"high":1173,"low":1174,"close":1175,"change":1017,"percent_change":1176,"volume":1177,"transactions":9,"vwap":1175},"2026-04-27",8.085,7.05,7.12,-5.44,6535900,{"date":1179,"open":1180,"high":1181,"low":1182,"close":1183,"change":783,"percent_change":1184,"volume":1185,"transactions":9,"vwap":1183},"2026-04-24",7.01,8.01,6.99,7.53,3.86,8998500,{"date":1187,"open":1188,"high":1161,"low":1189,"close":1190,"change":40,"percent_change":1191,"volume":1192,"transactions":9,"vwap":1190},"2026-04-23",6.48,6.12,7.25,16,12731000,{"date":1194,"open":1195,"high":1196,"low":1197,"close":1143,"change":1198,"percent_change":1199,"volume":1200,"transactions":9,"vwap":1143},"2026-04-22",6.27,6.49,5.76,-0.32,-4.87,15086800,{"date":1202,"open":1203,"high":1204,"low":1205,"close":1206,"change":1207,"percent_change":1208,"volume":1209,"transactions":9,"vwap":1206},"2026-04-21",6.02,6.72,5.97,6.57,0.47,7.7,16311800,{"date":1211,"open":1180,"high":1180,"low":1212,"close":1123,"change":1127,"percent_change":1213,"volume":1214,"transactions":9,"vwap":1123},"2026-04-20",6.01,-9.5,20789500,{"date":1216,"open":1217,"high":1160,"low":1218,"close":1219,"change":1022,"percent_change":1220,"volume":1221,"transactions":9,"vwap":1219},"2026-04-17",7.29,6.55,6.74,-6.39,16167100,{"date":1223,"open":1224,"high":1225,"low":1226,"close":1227,"change":1228,"percent_change":1229,"volume":1230,"transactions":9,"vwap":1227},"2026-04-16",7.28,8.59,6.96,7.2,-0.55,-7.1,34206800,{"date":1232,"open":1233,"high":1234,"low":1208,"close":1235,"change":1236,"percent_change":1237,"volume":1238,"transactions":9,"vwap":1235},"2026-04-15",11.4,12.03,7.75,-5.59,-41.9,28420000,{"date":1240,"open":1241,"high":1242,"low":1243,"close":1244,"change":1245,"percent_change":1246,"volume":1247,"transactions":9,"vwap":1244},"2026-04-14",19.11,19.9,13.21,13.34,-8.99,-40.26,7294600,{"date":1249,"open":1250,"high":1251,"low":1252,"close":1253,"change":1254,"percent_change":1255,"volume":1256,"transactions":9,"vwap":1253},"2026-04-13",24.92,25.49,22.3,22.33,-1.53,-6.41,688000,{"date":1258,"open":1259,"high":538,"low":1260,"close":1261,"change":1262,"percent_change":1263,"volume":1264,"transactions":9,"vwap":1261},"2026-04-10",24.83,23.01,23.86,-1.37,-5.43,640600,{"date":1266,"open":1267,"high":1268,"low":1269,"close":1270,"change":1271,"percent_change":1272,"volume":1273,"transactions":9,"vwap":1270},"2026-04-09",23.98,25.71,23.42,25.23,1.41,5.92,535600,{"date":1275,"open":1276,"high":1277,"low":1278,"close":1279,"change":1280,"percent_change":1281,"volume":1282,"transactions":9,"vwap":1279},"2026-04-08",21.08,24.67,20.43,23.82,-0.83,-3.37,863000,{"date":1284,"open":1285,"high":1286,"low":1287,"close":1288,"change":18,"percent_change":1289,"volume":1290,"transactions":9,"vwap":1288},"2026-04-07",24.39,26.665,24.15,24.65,4.63,878900,{"date":1292,"open":1293,"high":1294,"low":1295,"close":1296,"change":1297,"percent_change":801,"volume":1298,"transactions":9,"vwap":1296},"2026-04-06",23.47,24.45,21.99,23.56,0.01,604400,{"date":1300,"open":1301,"high":1302,"low":1303,"close":1304,"change":1305,"percent_change":1306,"volume":1307,"transactions":9,"vwap":1304},"2026-04-02",28.14,28.28,23.18,23.55,-2.77,-10.52,1185400,{"date":1309,"open":1310,"high":1311,"low":1312,"close":1313,"change":662,"percent_change":1126,"volume":1314,"transactions":9,"vwap":1313},"2026-04-01",23.22,26.8,22.887,26.32,911900,{"date":1316,"open":546,"high":495,"low":1317,"close":1318,"change":1319,"percent_change":1320,"volume":1321,"transactions":9,"vwap":1318},"2026-03-31",24.08,24.9,-4.98,-16.67,1200500,{"date":1323,"open":1324,"high":1325,"low":457,"close":1326,"change":1327,"percent_change":1217,"volume":1328,"transactions":9,"vwap":1326},"2026-03-30",27.15,31.247,29.88,2.03,489200,{"date":1330,"open":1331,"high":1332,"low":1333,"close":1334,"change":1335,"percent_change":1336,"volume":1337,"transactions":9,"vwap":1334},"2026-03-27",24.68,28.08,24.43,27.85,3.66,15.13,646900,{"date":1339,"open":1340,"high":1341,"low":1342,"close":1343,"change":596,"percent_change":1344,"volume":1345,"transactions":9,"vwap":1343},"2026-03-26",22.24,24.42,21.87,24.19,13.09,859700,{"date":1347,"open":1348,"high":1349,"low":203,"close":1350,"change":61,"percent_change":1351,"volume":1352,"transactions":9,"vwap":1350},"2026-03-25",19.745,21.8,21.39,4.39,1246200,{"date":1354,"open":366,"high":1355,"low":1356,"close":1357,"change":1358,"percent_change":1359,"volume":1360,"transactions":9,"vwap":1357},"2026-03-24",21.5,19.63,20.49,0.43,2.14,786300,{"date":1362,"open":1363,"high":1364,"low":1365,"close":1366,"change":1367,"percent_change":1368,"volume":1369,"transactions":9,"vwap":1366},"2026-03-23",22.14,22.72,19.5,20.059999,-2.51,-11.12,1458000,{"date":1371,"open":1372,"high":1373,"low":1374,"close":1375,"change":661,"percent_change":1376,"volume":1377,"transactions":9,"vwap":1375},"2026-03-20",22.12,23.68,21.35,22.57,3.2,917000,{"date":1379,"open":1380,"high":1381,"low":1382,"close":1342,"change":1383,"percent_change":938,"volume":1384,"transactions":9,"vwap":1342},"2026-03-19",22.32,23.45,21.09,0.55,819200,{"date":1386,"open":13,"high":1387,"low":1388,"close":1387,"change":1389,"percent_change":1390,"volume":1391,"transactions":9,"vwap":1387},"2026-03-18",21.32,19.375,1.11,5.49,1003500,{"date":1393,"open":1394,"high":1395,"low":1396,"close":1397,"change":920,"percent_change":1398,"volume":1399,"transactions":9,"vwap":1397},"2026-03-17",20.335,20.6,19.359,20.21,-1.41,576700,{"date":1401,"open":1402,"high":1403,"low":1404,"close":202,"change":1104,"percent_change":1405,"volume":1406,"transactions":9,"vwap":202},"2026-03-16",19.91,21.63,19.1,-1.82,727000,{"date":1408,"open":191,"high":1409,"low":1410,"close":1411,"change":107,"percent_change":1412,"volume":1413,"transactions":9,"vwap":1411},"2026-03-13",21.01,18.9,20.88,-0.05,881800,{"date":1415,"open":1416,"high":1417,"low":1418,"close":1417,"change":1419,"percent_change":1420,"volume":1421,"transactions":9,"vwap":1417},"2026-03-12",19.79,20.89,18.997,1.33,6.8,998300,{"date":1423,"open":1424,"high":1425,"low":1426,"close":1427,"change":499,"percent_change":1428,"volume":1429,"transactions":9,"vwap":1427},"2026-03-11",18.47,20.22,17.86,19.56,4.26,1851500,{"date":1431,"open":1432,"high":235,"low":1433,"close":1434,"change":1435,"percent_change":1436,"volume":1437,"transactions":9,"vwap":1434},"2026-03-10",17.76,16.93,18.76,0.81,4.51,1106300,{"date":1439,"open":1440,"high":1441,"low":1442,"close":1443,"change":1444,"percent_change":195,"volume":1445,"transactions":9,"vwap":1443},"2026-03-09",19.02,20.1,17.83,17.95,-0.08,976900,{"date":1447,"open":1448,"high":1449,"low":1450,"close":1451,"change":859,"percent_change":61,"volume":1452,"transactions":9,"vwap":1451},"2026-03-06",18.69,18.79,16.42,18.030001,1799400,{"date":1454,"open":1455,"high":1456,"low":1457,"close":1458,"change":1459,"percent_change":1390,"volume":1460,"transactions":9,"vwap":1458},"2026-03-05",17.51,19.48,17.34,17.87,0.93,1620800,{"date":1462,"open":1450,"high":1463,"low":1191,"close":1464,"change":1465,"percent_change":1466,"volume":1467,"transactions":9,"vwap":1464},"2026-03-04",17.5,16.94,-0.14,-0.82,1613600,{"date":1469,"open":1470,"high":1471,"low":1472,"close":1473,"change":1389,"percent_change":1474,"volume":1475,"transactions":9,"vwap":1473},"2026-03-03",17.31,18.58,16.21,17.08,6.95,3065500,{"date":1477,"open":1463,"high":1478,"low":1479,"close":1480,"change":1481,"percent_change":1482,"volume":1483,"transactions":9,"vwap":1480},"2026-03-02",17.638,15.95,15.97,-0.04,-0.25,2507400,{"date":1485,"open":1486,"high":1487,"low":1488,"close":1489,"change":1490,"percent_change":1491,"volume":1492,"transactions":9,"vwap":1489},"2026-02-27",15.45,17.37,15.23,16.01,1.71,11.96,6093500,{"date":1494,"open":1495,"high":1496,"low":1497,"close":1498,"change":1499,"percent_change":1500,"volume":1501,"transactions":9,"vwap":1498},"2026-02-26",16.96,17.63,12.8,14.3,-10.92,-43.3,11103700,{"date":1503,"open":1504,"high":1505,"low":1506,"close":1507,"change":1508,"percent_change":1509,"volume":1510,"transactions":9,"vwap":1507},"2026-02-25",27.92,28.47,24.18,25.22,-3.64,-12.61,1981900,{"date":1512,"open":1513,"high":1514,"low":1515,"close":1516,"change":1517,"percent_change":1518,"volume":1519,"transactions":9,"vwap":1516},"2026-02-24",30.18,31.78,28.39,28.86,-1.76,-5.75,601100,{"date":1521,"open":1522,"high":1523,"low":1524,"close":1525,"change":408,"percent_change":1182,"volume":1526,"transactions":9,"vwap":1525},"2026-02-23",30.21,31.83,29.059999,30.62,598900,{"date":1528,"open":1529,"high":1530,"low":1531,"close":1532,"change":1533,"percent_change":1534,"volume":1535,"transactions":9,"vwap":1532},"2026-02-20",27.4,29.62,25.54,28.62,2.27,8.61,1060400,{"date":1537,"open":1538,"high":490,"low":1539,"close":1540,"change":1541,"percent_change":1542,"volume":1543,"transactions":9,"vwap":1540},"2026-02-19",27.49,26.169,26.35,-0.19,-0.72,1164800,{"date":1545,"open":1546,"high":1547,"low":1287,"close":1548,"change":1482,"percent_change":336,"volume":1549,"transactions":9,"vwap":1548},"2026-02-18",26.66,28.189,26.54,756300,{"date":1551,"open":457,"high":556,"low":1270,"close":1552,"change":1137,"percent_change":1553,"volume":1554,"transactions":9,"vwap":1552},"2026-02-17",26.79,5.68,1015500,{"date":1556,"open":1557,"high":1558,"low":1559,"close":1560,"change":1561,"percent_change":1562,"volume":1563,"transactions":9,"vwap":1560},"2026-02-13",29.049999,32.09,24.5,25.35,-5.77,-18.54,1132300,{"date":1565,"open":1566,"high":1567,"low":377,"close":1568,"change":807,"percent_change":1569,"volume":1570,"transactions":9,"vwap":1568},"2026-02-12",27.575,31.89,31.12,13.16,891400,{"date":1572,"open":1573,"high":1574,"low":1575,"close":1576,"change":1533,"percent_change":1577,"volume":1578,"transactions":9,"vwap":1576},"2026-02-11",24.13,28.42,23.985,27.5,9,1252200,{"date":1580,"open":1581,"high":1582,"low":508,"close":1270,"change":1583,"percent_change":1584,"volume":1585,"transactions":9,"vwap":1270},"2026-02-10",25.28,25.85,0.37,1.49,647000,{"date":1587,"open":1588,"high":1589,"low":1590,"close":1591,"change":1592,"percent_change":1593,"volume":1594,"transactions":9,"vwap":1591},"2026-02-09",26.27,27.548,24.701,24.86,-0.8,-3.12,892300,{"date":1596,"open":1597,"high":1598,"low":1260,"close":1599,"change":1600,"percent_change":1601,"volume":1602,"transactions":9,"vwap":1599},"2026-02-06",33.080002,34.378,25.66,-11.28,-30.54,1911100,{"date":1604,"open":1605,"high":1606,"low":407,"close":1607,"change":1608,"percent_change":1609,"volume":1610,"transactions":9,"vwap":1607},"2026-02-05",31.22,37.51,36.94,8.21,28.58,1588400,{"date":1612,"open":1613,"high":1614,"low":1615,"close":1616,"change":1617,"percent_change":1618,"volume":1619,"transactions":9,"vwap":1616},"2026-02-04",25.09,31.040001,24.99,28.73,3.97,16.03,1343400,{"date":1621,"open":1622,"high":557,"low":1623,"close":1624,"change":928,"percent_change":928,"volume":1625,"transactions":9,"vwap":1624},"2026-02-03",23.43,23.38,24.76,992800,{"date":1627,"open":1628,"high":527,"low":1629,"close":1624,"change":1630,"percent_change":1631,"volume":1632,"transactions":9,"vwap":1624},"2026-02-02",22.48,22.22,1.82,7.93,1076300,{"date":1634,"open":1635,"high":1636,"low":1637,"close":1638,"change":596,"percent_change":1639,"volume":1640,"transactions":9,"vwap":1638},"2026-01-30",20.11,23.94,20.014999,22.94,13.9,1336700,{"date":1642,"open":1643,"high":1644,"low":1643,"close":1645,"change":968,"percent_change":1646,"volume":1647,"transactions":9,"vwap":1645},"2026-01-29",18.09,21.099001,20.14,10.42,2716300,{"date":1649,"open":1650,"high":1651,"low":1652,"close":1653,"change":1654,"percent_change":1655,"volume":1656,"transactions":9,"vwap":1653},"2026-01-28",17.93,18.93,17.39,18.24,-0.27,-1.46,1691700,{"date":1658,"open":1659,"high":1660,"low":1661,"close":1662,"change":1663,"percent_change":1664,"volume":1665,"transactions":9,"vwap":1662},"2026-01-27",19.66,20.92,17.67,18.51,-2.3,-11.05,2368800,{"date":1667,"open":1668,"high":1669,"low":1670,"close":1671,"change":1672,"percent_change":1673,"volume":1674,"transactions":9,"vwap":1671},"2026-01-26",17.11,21.18,15.49,20.81,3.05,17.17,4443300,{"date":1676,"open":1677,"high":1678,"low":1679,"close":1432,"change":1459,"percent_change":1680,"volume":1681,"transactions":9,"vwap":1432},"2026-01-23",16.76,18.27,16.58,5.53,886700,{"date":1683,"open":1684,"high":1685,"low":1686,"close":1687,"change":1688,"percent_change":1689,"volume":1690,"transactions":9,"vwap":1687},"2026-01-22",17,17.855,16.26,16.83,-0.76,-4.32,2930600,{"date":1692,"open":1693,"high":1694,"low":1695,"close":1696,"change":1271,"percent_change":1697,"volume":1698,"transactions":9,"vwap":1696},"2026-01-21",15.43,19.33,14.91,17.59,8.71,3284300,{"date":1700,"open":1701,"high":1702,"low":1703,"close":1704,"change":194,"percent_change":1228,"volume":1705,"transactions":9,"vwap":1704},"2026-01-20",17.12,17.55,14,16.18,6066500,{"date":1707,"open":1708,"high":1709,"low":1710,"close":1711,"change":1712,"percent_change":1713,"volume":1714,"transactions":9,"vwap":1711},"2026-01-16",18.5,18.86,15.463,16.27,-2.66,-14.05,3943000,{"date":1716,"open":1717,"high":225,"low":1718,"close":1651,"change":992,"percent_change":1719,"volume":1720,"transactions":9,"vwap":1651},"2026-01-15",16.5,16.34,12.61,3111400,{"date":1722,"open":1723,"high":1724,"low":1725,"close":1726,"change":1727,"percent_change":1728,"volume":1729,"transactions":9,"vwap":1726},"2026-01-14",18.54,19.43,16.785,16.81,-1.42,-7.79,1560300,{"date":1731,"open":1732,"high":1063,"low":1718,"close":1733,"change":1734,"percent_change":1735,"volume":1736,"transactions":9,"vwap":1733},"2026-01-13",16.68,18.23,1.28,7.55,1429200,{"date":1738,"open":1739,"high":1740,"low":1741,"close":1742,"change":1743,"percent_change":1744,"volume":1745,"transactions":9,"vwap":1742},"2026-01-12",18.68,19.24,16.92,16.95,-1.1,-6.09,2229700,{"date":1747,"open":1748,"high":1749,"low":1750,"close":1751,"change":1752,"percent_change":1753,"volume":1754,"transactions":9,"vwap":1751},"2026-01-09",16.86,18.15,15.901,18.049999,0.6,3.44,1905500,{"date":1756,"open":246,"high":1757,"low":1758,"close":1759,"change":1760,"percent_change":1761,"volume":1762,"transactions":9,"vwap":1759},"2026-01-08",18.83,15.96,17.45,-0.53,-2.95,2706700,{"date":1764,"open":1765,"high":1766,"low":1767,"close":1768,"change":1769,"percent_change":1077,"volume":1770,"transactions":9,"vwap":1768},"2026-01-07",17.82,18.28,16.57,17.98,0.62,1620600,{"date":1772,"open":1773,"high":1774,"low":1775,"close":1776,"change":530,"percent_change":1777,"volume":1778,"transactions":9,"vwap":1776},"2026-01-06",18.82,20.08,17.35,17.36,-8.44,2220200,{"date":1780,"open":1781,"high":1782,"low":1783,"close":1784,"change":1785,"percent_change":1786,"volume":1787,"transactions":9,"vwap":1784},"2026-01-05",19.88,20.86,17.53,18.96,-1.7,-8.23,2334000,{"date":1789,"open":1790,"high":1791,"low":1792,"close":1793,"change":1794,"percent_change":1795,"volume":1796,"transactions":9,"vwap":1793},"2026-01-02",21.41,23.65,20.36,20.66,-2.01,-8.87,1204500,{"date":1798,"open":1799,"high":1800,"low":1801,"close":1802,"change":142,"percent_change":722,"volume":1803,"transactions":9,"vwap":1802},"2025-12-31",21.97,22.88,21.22,22.67,861800,{"date":1805,"open":1806,"high":1807,"low":1782,"close":1808,"change":194,"percent_change":1809,"volume":1810,"transactions":9,"vwap":1808},"2025-12-30",21.11,22.53,22.29,-0.4,834200,{"date":1812,"open":1813,"high":1814,"low":1815,"close":1816,"change":1817,"percent_change":1088,"volume":1818,"transactions":9,"vwap":1816},"2025-12-29",22.13,22.97,21.030001,22.38,0.68,1035300,{"date":1820,"open":1821,"high":1822,"low":1823,"close":1824,"change":1825,"percent_change":1826,"volume":1827,"transactions":9,"vwap":1824},"2025-12-26",19.09,21.91,19.059999,21.7,2.81,14.88,1148600,{"date":1829,"open":1830,"high":1831,"low":1832,"close":1833,"change":1834,"percent_change":1835,"volume":1836,"transactions":9,"vwap":1833},"2025-12-24",17.58,19.689,17.54,18.89,0.98,5.47,1173800,{"date":1838,"open":1839,"high":1840,"low":1191,"close":1841,"change":1842,"percent_change":1843,"volume":1844,"transactions":9,"vwap":1841},"2025-12-23",17.21,18.059,17.91,1.3,7.83,2129100,{"date":1846,"open":1366,"high":1847,"low":1848,"close":1849,"change":1850,"percent_change":1851,"volume":1852,"transactions":9,"vwap":1849},"2025-12-22",20.25,15.14,16.61,-4.67,-21.95,3479600,{"date":1854,"open":1855,"high":1856,"low":1857,"close":1858,"change":1859,"percent_change":1860,"volume":1861,"transactions":9,"vwap":1858},"2025-12-19",22.74,22.91,20.346,21.28,-2.19,-9.33,2385800,{"date":1863,"open":1864,"high":1636,"low":1669,"close":1293,"change":378,"percent_change":1865,"volume":1866,"transactions":9,"vwap":1293},"2025-12-18",21.61,-2.9,2189700,{"date":1868,"open":1357,"high":1869,"low":1651,"close":257,"change":1870,"percent_change":1871,"volume":1872,"transactions":9,"vwap":257},"2025-12-17",24.27,3.14,14.93,2581900,{"date":1874,"open":1875,"high":1876,"low":1877,"close":1815,"change":1878,"percent_change":1879,"volume":1880,"transactions":9,"vwap":1815},"2025-12-16",23.72,23.733,20.8,-3.93,-15.75,2173400,{"date":1882,"open":1883,"high":1884,"low":1885,"close":1886,"change":1887,"percent_change":213,"volume":1888,"transactions":9,"vwap":1886},"2025-12-15",21,25.69,20.74,24.96,3.64,1258800,{"date":1890,"open":1891,"high":1892,"low":1893,"close":1387,"change":1894,"percent_change":1895,"volume":1896,"transactions":9,"vwap":1387},"2025-12-12",20.16,22.28,19.49,1.55,7.84,1263100,{"date":1898,"open":1899,"high":1900,"low":1893,"close":1901,"change":1902,"percent_change":1903,"volume":1904,"transactions":9,"vwap":1901},"2025-12-11",20.13,22.51,19.77,-0.73,-3.56,1929200,{"date":1906,"open":1907,"high":1671,"low":1908,"close":202,"change":690,"percent_change":1909,"volume":1910,"transactions":9,"vwap":202},"2025-12-10",19.25,19.225,9.63,1277300,{"date":1912,"open":1410,"high":1913,"low":1914,"close":1915,"change":1916,"percent_change":1917,"volume":1918,"transactions":9,"vwap":1915},"2025-12-09",19.65,17.84,18.7,-0.02,-0.11,987800,{"date":1920,"open":1440,"high":1411,"low":1921,"close":1922,"change":1923,"percent_change":1924,"volume":1925,"transactions":9,"vwap":1922},"2025-12-08",18.36,18.72,-1.2,-6.02,1995967,{"date":1927,"open":1928,"high":1929,"low":1784,"close":1930,"change":1931,"percent_change":1932,"volume":1933,"transactions":9,"vwap":1930},"2025-12-05",19.2,21.059999,19.92,1.32,7.1,3765617,{"date":1935,"open":1936,"high":1937,"low":1938,"close":1939,"change":1940,"percent_change":1941,"volume":1942,"transactions":9,"vwap":1939},"2025-12-04",24.84,25.26,18.12,18.6,-6.36,-25.48,6636650,{"date":1944,"open":1945,"high":1946,"low":1947,"close":1886,"change":1948,"percent_change":1949,"volume":1950,"transactions":9,"vwap":1886},"2025-12-03",26.88,28.8,24.72,-1.938,-7.2,2302300,{"date":1952,"open":1953,"high":1954,"low":1285,"close":1955,"change":1956,"percent_change":1957,"volume":1958,"transactions":9,"vwap":1955},"2025-12-02",26.16,27.108,26.898,0.138,0.52,1821950,{"date":1960,"open":538,"high":1961,"low":1962,"close":1963,"change":976,"percent_change":1964,"volume":1965,"transactions":9,"vwap":1963},"2025-12-01",27.324,25.086,26.76,7.99,1900217,{"date":1967,"open":1968,"high":1963,"low":1969,"close":1970,"change":1971,"percent_change":1972,"volume":1973,"transactions":9,"vwap":1970},"2025-11-28",26.58,24.059999,24.78,-2.76,-10.02,1765800,{"date":1975,"open":1976,"high":1532,"low":1977,"close":1978,"change":928,"percent_change":928,"volume":1979,"transactions":9,"vwap":1978},"2025-11-26",26.94,26.040001,27.54,1524083,{"date":1981,"open":458,"high":584,"low":1982,"close":1978,"change":1983,"percent_change":1984,"volume":1985,"transactions":9,"vwap":1978},"2025-11-25",26.52,-0.48,-1.71,2775217,{"date":1987,"open":1988,"high":1989,"low":1990,"close":1991,"change":1992,"percent_change":1993,"volume":1994,"transactions":9,"vwap":1991},"2025-11-24",35.040001,35.52,27,28.02,-8.7,-23.69,3256967,{"date":1996,"open":1997,"high":1998,"low":1999,"close":2000,"change":629,"percent_change":1850,"volume":2001,"transactions":9,"vwap":2000},"2025-11-21",34.98,43.68,34.86,36.72,6101317,{"date":2003,"open":2004,"high":2005,"low":447,"close":2006,"change":2007,"percent_change":375,"volume":2008,"transactions":9,"vwap":2006},"2025-11-20",29.040001,38.94,38.52,8.52,5876583,{"date":2010,"open":2011,"high":2012,"low":2013,"close":385,"change":2014,"percent_change":2015,"volume":2016,"transactions":9,"vwap":385},"2025-11-19",28.44,30.63,26.7,1.38,4.82,2726267,{"date":2018,"open":2019,"high":2020,"low":2021,"close":1532,"change":2022,"percent_change":2023,"volume":2024,"transactions":9,"vwap":1532},"2025-11-18",31.02,31.14,27.174,-1.62,-5.36,4529400,{"date":2026,"open":2027,"high":2028,"low":2011,"close":2029,"change":1030,"percent_change":2030,"volume":2031,"transactions":9,"vwap":2029},"2025-11-17",31.74,32.76,30.24,-3.08,4737900,{"date":2033,"open":2034,"high":2035,"low":2036,"close":2037,"change":2038,"percent_change":2039,"volume":2040,"transactions":9,"vwap":2037},"2025-11-14",37.53,37.68,28.812,31.2,-2.82,-8.29,8504450,{"date":2042,"open":2043,"high":2044,"low":2045,"close":2046,"change":2047,"percent_change":2048,"volume":2049,"transactions":9,"vwap":2046},"2025-11-13",29.58,35.34,29.22,34.02,5.82,20.64,6330317,{"date":2051,"open":2052,"high":2053,"low":1279,"close":458,"change":2054,"percent_change":2055,"volume":2056,"transactions":9,"vwap":458},"2025-11-12",24.54,28.98,3.36,13.53,4651883,{"date":2058,"open":1947,"high":506,"low":2059,"close":1936,"change":2060,"percent_change":815,"volume":2061,"transactions":9,"vwap":1936},"2025-11-11",23.52,0.72,3912267,{"date":2063,"open":2064,"high":2052,"low":2065,"close":2066,"change":2067,"percent_change":2068,"volume":2069,"transactions":9,"vwap":2066},"2025-11-10",21.9,21.48,24.12,2.82,13.24,5348550,{"date":2071,"open":1318,"high":2072,"low":2073,"close":2073,"change":2074,"percent_change":2075,"volume":2076,"transactions":9,"vwap":2073},"2025-11-07",27.84,21.3,-1.5,-6.58,8248167,{"date":2078,"open":2079,"high":2080,"low":2081,"close":518,"change":2082,"percent_change":2083,"volume":2084,"transactions":9,"vwap":518},"2025-11-06",23.16,25.92,21.6,-1.98,-7.99,8148817,{"date":2086,"open":2087,"high":2088,"low":1279,"close":1970,"change":2089,"percent_change":2090,"volume":2091,"transactions":9,"vwap":1970},"2025-11-05",25.08,27.18,-2.04,-7.61,5282000,{"date":2093,"open":2094,"high":1954,"low":1636,"close":2095,"change":780,"percent_change":2096,"volume":2097,"transactions":9,"vwap":2095},"2025-11-04",25.02,26.82,17.02,4876283,{"date":2099,"open":2100,"high":1506,"low":1425,"close":233,"change":866,"percent_change":2101,"volume":2102,"transactions":9,"vwap":233},"2025-11-03",20.37,12.35,4015033,{"date":2104,"open":2105,"high":2106,"low":2107,"close":192,"change":2022,"percent_change":2108,"volume":2109,"transactions":9,"vwap":192},"2025-10-31",21.54,22.2,20.028,-7.36,4035350,{"date":2111,"open":2112,"high":2113,"low":2114,"close":2115,"change":1752,"percent_change":596,"volume":2116,"transactions":9,"vwap":2115},"2025-10-30",22.68,23.466,20.94,22.02,4588717,{"date":2118,"open":2059,"high":258,"low":2119,"close":2120,"change":2121,"percent_change":2122,"volume":2123,"transactions":9,"vwap":2120},"2025-10-29",20.658,21.42,-3.48,-13.98,6252667,{"date":2125,"open":1669,"high":1615,"low":2126,"close":1318,"change":2127,"percent_change":2128,"volume":2129,"transactions":9,"vwap":1318},"2025-10-28",20.034,3.78,17.9,6506050,{"date":2131,"open":1929,"high":2105,"low":1928,"close":2132,"change":629,"percent_change":2133,"volume":2134,"transactions":9,"vwap":2132},"2025-10-27",21.12,-7.85,7344633,{"date":2136,"open":2081,"high":2137,"low":2138,"close":233,"change":1030,"percent_change":2139,"volume":2140,"transactions":9,"vwap":233},"2025-10-24",23.34,19.98,-4.02,6674883,{"date":2142,"open":2143,"high":2144,"low":2145,"close":2146,"change":2147,"percent_change":2148,"volume":2149,"transactions":9,"vwap":2146},"2025-10-23",22.56,26.34,20.46,23.88,-4.08,-14.59,13708933,{"date":2151,"open":527,"high":2152,"low":1970,"close":2153,"change":1069,"percent_change":2154,"volume":2155,"transactions":9,"vwap":2153},"2025-10-22",30.66,27.96,13.38,7951283,{"date":2157,"open":1636,"high":2158,"low":2059,"close":2159,"change":912,"percent_change":2160,"volume":2161,"transactions":9,"vwap":2159},"2025-10-21",26.514,24.66,1.48,7563167,{"date":2163,"open":192,"high":2164,"low":192,"close":2165,"change":2166,"percent_change":2167,"volume":2168,"transactions":9,"vwap":2165},"2025-10-20",25.254,24.3,2.1,9.46,7909550,{"date":2170,"open":2171,"high":508,"low":2172,"close":2106,"change":2173,"percent_change":2174,"volume":2175,"transactions":9,"vwap":2106},"2025-10-17",20.76,20.52,1.56,7.56,13360367,{"date":2177,"open":2178,"high":2179,"low":913,"close":2048,"change":2054,"percent_change":2180,"volume":2181,"transactions":9,"vwap":2048},"2025-10-16",16.8,20.7,19.44,12658350,{"date":2183,"open":2184,"high":2185,"low":2186,"close":2187,"change":978,"percent_change":2188,"volume":2189,"transactions":9,"vwap":2187},"2025-10-15",14.52,18.114,14.4,17.28,12.06,11792483,{"date":2191,"open":2192,"high":1758,"low":2193,"close":2194,"change":2195,"percent_change":2196,"volume":2197,"transactions":9,"vwap":2194},"2025-10-14",14.76,14.22,15.42,1.62,11.74,12236833,{"date":2199,"open":2200,"high":2201,"low":2202,"close":2203,"change":2204,"percent_change":2205,"volume":2206,"transactions":9,"vwap":2203},"2025-10-13",18.48,19.32,12.48,13.8,-6.66,-32.55,23088767,{"date":2208,"open":1432,"high":2172,"low":1830,"close":2145,"change":2209,"percent_change":2210,"volume":2211,"transactions":9,"vwap":2145},"2025-10-10",3,17.18,21463617,{"date":2213,"open":1410,"high":1427,"low":2187,"close":2214,"change":2215,"percent_change":2216,"volume":2217,"transactions":9,"vwap":2214},"2025-10-09",17.46,-1.74,-9.06,13169367,{"date":2219,"open":2220,"high":2138,"low":2221,"close":1928,"change":2166,"percent_change":2222,"volume":2223,"transactions":9,"vwap":1928},"2025-10-08",17.25,16.02,12.28,17508617,{"date":2225,"open":1717,"high":2226,"low":2227,"close":2228,"change":259,"percent_change":2229,"volume":2230,"transactions":9,"vwap":2228},"2025-10-07",18.78,15.6,17.1,-1.38,22330300,{"date":2232,"open":2233,"high":2073,"low":2228,"close":1457,"change":2234,"percent_change":2235,"volume":2236,"transactions":9,"vwap":1457},"2025-10-06",21.21,-3.06,-15,15525400,{"date":2238,"open":1380,"high":2239,"low":2240,"close":192,"change":1971,"percent_change":2241,"volume":2242,"transactions":9,"vwap":192},"2025-10-03",23.7,20.28,-11.92,12969483,{"date":2244,"open":2245,"high":2246,"low":519,"close":2079,"change":2247,"percent_change":2248,"volume":2249,"transactions":9,"vwap":2079},"2025-10-02",27.57,27.774,-5.88,-20.25,10096417,{"date":2251,"open":2252,"high":2253,"low":2254,"close":2004,"change":2255,"percent_change":2256,"volume":2257,"transactions":9,"vwap":2004},"2025-10-01",30.78,31.98,27.33,-1.68,-5.47,8005783,{"date":2259,"open":2053,"high":2260,"low":2261,"close":2262,"change":2263,"percent_change":2264,"volume":2265,"transactions":9,"vwap":2262},"2025-09-30",31.53,27.66,30.72,2.34,8.25,7180083,{"date":2267,"open":2094,"high":2268,"low":1936,"close":2269,"change":1010,"percent_change":2270,"volume":2271,"transactions":9,"vwap":2269},"2025-09-29",29.16,28.38,8.74,6807650,{"date":2273,"open":538,"high":2274,"low":1636,"close":507,"change":1137,"percent_change":2275,"volume":2276,"transactions":9,"vwap":507},"2025-09-26",27.48,5.84,11905533,{"date":2278,"open":2279,"high":1953,"low":2280,"close":2159,"change":839,"percent_change":2281,"volume":2282,"transactions":9,"vwap":2159},"2025-09-25",23.64,22.98,11.99,14571317,{"date":2284,"open":2285,"high":2239,"low":2114,"close":2115,"change":1752,"percent_change":596,"volume":2286,"transactions":9,"vwap":2115},"2025-09-24",21.36,10540067,{"date":2288,"open":1363,"high":2289,"low":2290,"close":2120,"change":2089,"percent_change":1992,"volume":2291,"transactions":9,"vwap":2120},"2025-09-23",23.76,20.826,10384367,{"date":2293,"open":2294,"high":2274,"low":2112,"close":2295,"change":67,"percent_change":2296,"volume":2297,"transactions":9,"vwap":2295},"2025-09-22",26.28,23.46,-4.4,8178400,{"date":2299,"open":2269,"high":2269,"low":2146,"close":2052,"change":2300,"percent_change":2301,"volume":2302,"transactions":9,"vwap":2052},"2025-09-19",-3,-10.89,8020867,{"date":2304,"open":1977,"high":1946,"low":269,"close":1978,"change":2305,"percent_change":2306,"volume":2307,"transactions":9,"vwap":1978},"2025-09-18",-1.26,-4.38,5588767,{"date":2309,"open":2020,"high":2310,"low":2072,"close":1946,"change":2311,"percent_change":2312,"volume":2313,"transactions":9,"vwap":1946},"2025-09-17",33.3,-3.3,-10.28,4768650,{"date":2315,"open":2316,"high":2317,"low":2318,"close":2319,"change":2320,"percent_change":2321,"volume":2322,"transactions":9,"vwap":2319},"2025-09-16",36.3,38.34,31.446,32.099998,-3.9,-10.83,1808583,{"date":2324,"open":2325,"high":2326,"low":1999,"close":2327,"change":2328,"percent_change":2329,"volume":2330,"transactions":9,"vwap":2327},"2025-09-15",39.12,40.56,36,-5.52,-13.29,2203467,{"date":2332,"open":2333,"high":2334,"low":2335,"close":2336,"change":2337,"percent_change":2338,"volume":2339,"transactions":9,"vwap":2336},"2025-09-12",64.019997,64.080002,40.080002,41.52,-23.52,-36.16,3781917,{"date":2341,"open":2342,"high":2343,"low":2344,"close":2345,"change":2346,"percent_change":2347,"volume":2348,"transactions":9,"vwap":2345},"2025-09-11",74.58,77.22,64.35,65.040001,-10.8,-14.24,337033,{"date":2350,"open":2351,"high":2352,"low":2353,"close":2354,"change":834,"percent_change":826,"volume":2355,"transactions":9,"vwap":2354},"2025-09-10",74.28,76.74,71.232,75.84,153650,{"date":2357,"open":2358,"high":2359,"low":2351,"close":2360,"change":2361,"percent_change":2362,"volume":2363,"transactions":9,"vwap":2360},"2025-09-09",86.22,88.050003,75.66,-12.6,-14.28,169433,{"date":2365,"open":2366,"high":2367,"low":2368,"close":2369,"change":806,"percent_change":2370,"volume":2371,"transactions":9,"vwap":2369},"2025-09-08",84,90.6,82.080002,88.26,3.74,70483,{"date":2373,"open":2374,"high":2375,"low":2376,"close":2377,"change":1931,"percent_change":793,"volume":2378,"transactions":9,"vwap":2377},"2025-09-05",82.2,90.059998,81.42,85.080002,158550,{"date":2380,"open":2381,"high":2382,"low":2383,"close":2384,"change":2385,"percent_change":2386,"volume":2387,"transactions":9,"vwap":2384},"2025-09-04",87.9,89.538,79.92,83.76,-4.86,-5.48,205350,{"date":2389,"open":2390,"high":2391,"low":2392,"close":2393,"change":2394,"percent_change":2395,"volume":2396,"transactions":9,"vwap":2393},"2025-09-03",82.26,90.12,80.64,88.62,7.38,9.08,127683,{"date":2398,"open":2399,"high":2400,"low":2401,"close":2402,"change":2403,"percent_change":2404,"volume":2405,"transactions":9,"vwap":2402},"2025-09-02",88.8,91.68,81,81.24,-0.66,-0.81,188717,{"date":2407,"open":2408,"high":2409,"low":2410,"close":2411,"change":1137,"percent_change":2412,"volume":2413,"transactions":9,"vwap":2411},"2025-08-29",82.92,85.386,80.4,81.9,1.79,146567,{"date":2415,"open":2416,"high":2417,"low":2418,"close":2419,"change":2420,"percent_change":2421,"volume":2422,"transactions":9,"vwap":2419},"2025-08-28",87,87.059998,78.66,80.46,-7.62,-8.65,190450,{"date":2424,"open":2425,"high":2426,"low":2427,"close":2428,"change":2429,"percent_change":2430,"volume":2431,"transactions":9,"vwap":2428},"2025-08-27",90.36,90.96,82.734,88.080002,-2.916,-3.2,110750,{"date":2433,"open":2434,"high":2435,"low":2367,"close":2436,"change":2437,"percent_change":2301,"volume":2438,"transactions":9,"vwap":2436},"2025-08-26",101.28,102.114,90.996,-11.124,99383,{"date":2440,"open":2441,"high":2442,"low":2443,"close":2444,"change":1111,"percent_change":2445,"volume":2446,"transactions":9,"vwap":2444},"2025-08-25",97.68,102.9,96.84,102.12,5.65,47417,{"date":2448,"open":2449,"high":2450,"low":2451,"close":2452,"change":2453,"percent_change":2454,"volume":2455,"transactions":9,"vwap":2452},"2025-08-22",113.7,115.38,96.12,96.66,-16.224,-14.37,86383,{"date":2457,"open":2458,"high":2459,"low":2460,"close":2461,"change":2462,"percent_change":2463,"volume":2464,"transactions":9,"vwap":2461},"2025-08-21",112.56,117,111.48,112.884,-2.196,-1.91,63833,{"date":2466,"open":2467,"high":2468,"low":2467,"close":2469,"change":826,"percent_change":2470,"volume":2471,"transactions":9,"vwap":2469},"2025-08-20",110.46,127.5,115.080002,0.21,173517,{"date":2473,"open":2474,"high":2475,"low":2476,"close":2477,"change":2478,"percent_change":2479,"volume":2480,"transactions":9,"vwap":2477},"2025-08-19",101.040001,116.040001,99.798,114.84,17.058,17.44,104750,{"date":2482,"open":2483,"high":2484,"low":2485,"close":2486,"change":2487,"percent_change":2488,"volume":2489,"transactions":9,"vwap":2486},"2025-08-18",99.42,103.98,97.2,97.782,-0.378,-0.39,70750,{"date":2491,"open":2492,"high":2493,"low":2492,"close":2494,"change":2495,"percent_change":1184,"volume":2496,"transactions":9,"vwap":2494},"2025-08-15",95.46,102,98.16,3.648,78783,{"date":2498,"open":2499,"high":2500,"low":2501,"close":2502,"change":2503,"percent_change":314,"volume":2504,"transactions":9,"vwap":2502},"2025-08-14",97.56,102.72,94.32,94.512,0.594,84900,{"date":2506,"open":2507,"high":2508,"low":2509,"close":2510,"change":2511,"percent_change":2512,"volume":2513,"transactions":9,"vwap":2510},"2025-08-13",86.34,95.82,84.66,93.918,7.218,8.33,81433,{"date":2515,"open":2516,"high":2517,"low":2518,"close":2519,"change":2520,"percent_change":2521,"volume":2522,"transactions":9,"vwap":2519},"2025-08-12",79.86,88.038002,79.8,86.7,6.54,8.16,85217,{"date":2524,"open":2525,"high":2526,"low":2527,"close":2528,"change":2529,"percent_change":2530,"volume":2531,"transactions":9,"vwap":2528},"2025-08-11",94.68,95.268,71.694,80.16,-13.56,-14.47,369883,{"date":2533,"open":2534,"high":2474,"low":2535,"close":2536,"change":2537,"percent_change":2538,"volume":2539,"transactions":9,"vwap":2536},"2025-08-08",98.46,91.26,93.72,-6.81,-6.77,226850,{"date":2541,"open":2542,"high":2543,"low":2544,"close":2545,"change":1027,"percent_change":807,"volume":2546,"transactions":9,"vwap":2545},"2025-08-07",107.58,108.9,95.484,100.53,154767,{"date":2548,"open":2381,"high":2549,"low":2381,"close":2550,"change":2551,"percent_change":1184,"volume":2552,"transactions":9,"vwap":2550},"2025-08-06",99,97.019997,3.606,135683,{"date":2554,"open":2555,"high":2556,"low":2557,"close":2558,"change":2559,"percent_change":2321,"volume":2560,"transactions":9,"vwap":2558},"2025-08-05",101.4,103.182,91.62,93.414,-11.346,154100,{"date":2562,"open":2563,"high":2564,"low":2565,"close":2566,"change":2567,"percent_change":2568,"volume":2569,"transactions":9,"vwap":2566},"2025-08-04",109.56,113.58,100.080002,104.76,-10.62,-9.2,50050,{"date":2571,"open":2572,"high":2573,"low":2574,"close":2450,"change":2575,"percent_change":2576,"volume":2577,"transactions":9,"vwap":2450},"2025-08-01",114.24,120.059998,110.099998,8.958,8.42,87517,{"date":2579,"open":2580,"high":2581,"low":2582,"close":2583,"change":398,"percent_change":783,"volume":2584,"transactions":9,"vwap":2583},"2025-07-31",99.36,107.46,93.96,106.422,87283,{"date":2586,"open":2587,"high":2588,"low":2589,"close":2590,"change":2591,"percent_change":1028,"volume":2592,"transactions":9,"vwap":2590},"2025-07-30",100.44,109.5,96.258,106.122,3.702,50150,{"date":2594,"open":2595,"high":2596,"low":2597,"close":2598,"change":2599,"percent_change":2600,"volume":2601,"transactions":9,"vwap":2598},"2025-07-29",91.38,103.5,86.898,102.42,7.974,8.44,54233,{"date":2603,"open":2428,"high":2604,"low":2605,"close":2606,"change":2607,"percent_change":2608,"volume":2609,"transactions":9,"vwap":2606},"2025-07-28",98.58,85.8,94.446,3.246,3.56,28367,{"date":2611,"open":2612,"high":2613,"low":2614,"close":2615,"change":2616,"percent_change":1376,"volume":2617,"transactions":9,"vwap":2615},"2025-07-25",87.3,92.4,87.24,91.2,2.832,40583,{"date":2619,"open":2620,"high":2621,"low":2622,"close":2623,"change":2234,"percent_change":2624,"volume":2625,"transactions":9,"vwap":2623},"2025-07-24",92.94,95.52,85.56,88.368,-3.35,42700,{"date":2627,"open":2628,"high":2629,"low":2630,"close":2631,"change":2632,"percent_change":2633,"volume":2634,"transactions":9,"vwap":2631},"2025-07-23",94.14,97.8,90,91.428,-5.394,-5.57,39000,{"date":2636,"open":2637,"high":2638,"low":2637,"close":2639,"change":2640,"percent_change":2641,"volume":2642,"transactions":9,"vwap":2639},"2025-07-22",88.14,99.72,96.822,9.042,10.3,77450,{"date":2644,"open":2645,"high":2646,"low":2647,"close":2646,"change":2648,"percent_change":2649,"volume":2650,"transactions":9,"vwap":2646},"2025-07-21",78.9,87.78,76.44,7.074,8.77,102167,{"date":2652,"open":2416,"high":2630,"low":2653,"close":2654,"change":2655,"percent_change":2656,"volume":2657,"transactions":9,"vwap":2654},"2025-07-18",76.26,80.706,-6.438,-7.39,110050,{"date":2659,"open":2660,"high":2582,"low":2416,"close":2661,"change":2662,"percent_change":2663,"volume":2664,"transactions":9,"vwap":2661},"2025-07-17",92.46,87.144,-5.436,-5.87,43067,{"date":2666,"open":2667,"high":2668,"low":2669,"close":2670,"change":2671,"percent_change":2672,"volume":2673,"transactions":9,"vwap":2670},"2025-07-16",99.48,105.66,92.31,92.58,-10.38,-10.08,69317,{"date":2675,"open":2629,"high":2676,"low":2677,"close":2678,"change":2679,"percent_change":2680,"volume":2681,"transactions":9,"vwap":2678},"2025-07-15",104.34,95.16,102.96,4.92,5.02,19283,{"date":2683,"open":2684,"high":2685,"low":2443,"close":2686,"change":2687,"percent_change":2688,"volume":2689,"transactions":9,"vwap":2686},"2025-07-14",98.64,103.38,98.040001,-3.078,-3.04,33383,{"date":2691,"open":2692,"high":2434,"low":2693,"close":2694,"change":2695,"percent_change":2696,"volume":2697,"transactions":9,"vwap":2694},"2025-07-11",89.64,87.6,101.118,15.378,17.94,28200,{"date":2699,"open":2700,"high":2595,"low":2701,"close":2702,"change":2074,"percent_change":2703,"volume":2704,"transactions":9,"vwap":2702},"2025-07-10",88.5,84.6,85.74,-1.72,26017,{"date":2706,"open":2707,"high":2708,"low":2401,"close":2614,"change":2082,"percent_change":2709,"volume":2710,"transactions":9,"vwap":2614},"2025-07-09",86.88,91.8,-2.22,37117,{"date":2712,"open":2713,"high":2714,"low":2715,"close":2716,"change":2717,"percent_change":2718,"volume":2719,"transactions":9,"vwap":2716},"2025-07-08",84.059998,90.84,79.080002,89.22,-0.06,-0.07,47733,{"date":2721,"open":2376,"high":2629,"low":2722,"close":2723,"change":2724,"percent_change":2725,"volume":2726,"transactions":9,"vwap":2723},"2025-07-07",80.099998,89.28,-3.24,-3.5,45033,{"date":2728,"open":2729,"high":2550,"low":2730,"close":2731,"change":2014,"percent_change":2732,"volume":2733,"transactions":9,"vwap":2731},"2025-07-03",93.18,88.019997,92.52,1.51,36167,{"date":2735,"open":2736,"high":2737,"low":2738,"close":2739,"change":2740,"percent_change":2741,"volume":2742,"transactions":9,"vwap":2739},"2025-07-02",112.86,114.78,90.066002,91.14,-26.94,-22.82,89267,{"date":2744,"open":2745,"high":2746,"low":2747,"close":2748,"change":2749,"percent_change":2750,"volume":2751,"transactions":9,"vwap":2748},"2025-07-01",107.16,120.12,106.080002,118.080002,13.86,13.3,28083,{"date":2753,"open":2449,"high":2754,"low":2755,"close":2756,"change":2757,"percent_change":2758,"volume":2759,"transactions":9,"vwap":2756},"2025-06-30",115.5,98.22,104.22,-16.818,-13.89,92217,{"date":2761,"open":2475,"high":2468,"low":2736,"close":2762,"change":2763,"percent_change":1887,"volume":2764,"transactions":9,"vwap":2762},"2025-06-27",121.038002,4.248,8850,{"date":2766,"open":2767,"high":2767,"low":2768,"close":2769,"change":2770,"percent_change":2771,"volume":2772,"transactions":9,"vwap":2769},"2025-06-26",129.84,112.2,116.79,-20.922,-15.19,25383,{"date":2774,"open":2775,"high":170,"low":2775,"close":170,"change":2776,"percent_change":2777,"volume":2778,"transactions":9,"vwap":170},"2025-06-25",116.099998,15.78,12.94,5333,{"date":174,"open":2780,"high":2781,"low":2477,"close":2781,"change":2782,"percent_change":2783,"volume":2784,"transactions":9,"vwap":2781},115.44,121.932,6.492,5.62,350]