[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-LMNX":3,"homepage-market-summary":25,"stock-historical-LMNX":168},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":12},"LMNX","2026-08-27",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"Defiance Daily Target 2x Long LMND ETF","Nasdaq",null,"ETF",true,{"close":13,"open":14,"high":15,"low":13,"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},9.158,9.21,10,9.1034,0.0546,0.6,17049.5728,55,6.9,44421.63497910502,4.7,219,{"status":26,"indices":27,"watchlist":70,"sectors":93,"benchmarks":148},"success",[28,36,43,50,57,63],{"symbol":29,"name":30,"price":31,"change":32,"pct_change":33,"is_up":11,"sparkline":34,"date":35},"SPX","S&P 500",7773.95,51.23,0.66,"0.0,8.3 2.3,10.7 4.6,13.5 6.9,9.4 9.3,11.7 11.6,13.9 13.9,16.0 16.2,10.6 18.5,9.8 20.8,2.6 23.2,2.6 25.5,6.3 27.8,6.4 30.1,3.9 32.4,7.7 34.7,8.5 37.1,9.7 39.4,8.8 41.7,5.2 44.0,2.0","2026-10-05",{"symbol":37,"name":38,"price":39,"change":40,"pct_change":41,"is_up":11,"sparkline":42,"date":35},"NDX","NASDAQ 100",31076.44,268.51,0.87,"0.0,12.3 2.3,12.8 4.6,14.9 6.9,13.2 9.3,14.8 11.6,16.0 13.9,16.0 16.2,12.7 18.5,11.4 20.8,5.9 23.2,4.3 25.5,6.0 27.8,5.9 30.1,5.1 32.4,7.2 34.7,6.8 37.1,6.4 39.4,5.8 41.7,3.8 44.0,2.0",{"symbol":44,"name":45,"price":46,"change":47,"pct_change":48,"is_up":11,"sparkline":49,"date":35},"DJI","DOW JONES",51268,91,0.18,"0.0,2.0 2.3,5.0 4.6,7.4 6.9,3.6 9.3,4.7 11.6,7.2 13.9,11.9 16.2,9.5 18.5,10.2 20.8,7.5 23.2,8.9 25.5,11.5 27.8,12.7 30.1,9.1 32.4,11.7 34.7,12.7 37.1,16.0 39.4,15.8 41.7,14.0 44.0,13.3",{"symbol":51,"name":52,"price":53,"change":54,"pct_change":55,"is_up":11,"sparkline":56,"date":35},"COMP","NASDAQ Composite",27477.31,286.45,1.05,"0.0,11.9 2.3,13.4 4.6,15.0 6.9,12.7 9.3,14.1 11.6,16.0 13.9,16.0 16.2,11.9 18.5,10.9 20.8,5.3 23.2,4.2 25.5,7.1 27.8,7.0 30.1,5.8 32.4,8.1 34.7,8.3 37.1,7.8 39.4,7.7 41.7,4.7 44.0,2.0",{"symbol":58,"name":59,"price":60,"change":61,"pct_change":33,"is_up":11,"sparkline":62,"date":35},"RUT","RUSSELL 2000",2833.8,18.6,"0.0,2.0 2.3,5.4 4.6,7.8 6.9,6.8 9.3,8.3 11.6,10.0 13.9,11.0 16.2,9.7 18.5,10.8 20.8,9.6 23.2,8.2 25.5,12.6 27.8,12.9 30.1,12.6 32.4,14.2 34.7,15.1 37.1,16.0 39.4,15.1 41.7,13.0 44.0,11.4",{"symbol":64,"name":65,"price":66,"change":67,"pct_change":68,"is_up":11,"sparkline":69,"date":35},"VIX","CBOE VIX",15.52,0.21,1.37,"0.0,10.2 2.3,7.3 4.6,2.0 6.9,9.7 9.3,4.9 11.6,4.5 13.9,2.5 16.2,11.3 18.5,13.7 20.8,13.5 23.2,16.0 25.5,12.3 27.8,10.4 30.1,13.5 32.4,8.8 34.7,8.9 37.1,7.8 39.4,7.6 41.7,11.8 44.0,10.9",[71,78,86],{"symbol":72,"name":73,"price":74,"change":75,"pct_change":76,"is_up":11,"sparkline":77,"date":35},"NVDA","NVIDIA Corp",238.9,4.95,2.12,"0.0,16.0 7.3,12.2 14.7,13.8 22.0,12.6 29.3,10.1 36.7,7.0 44.0,2.0",{"symbol":79,"name":80,"price":81,"change":82,"pct_change":83,"is_up":84,"sparkline":85,"date":35},"AAPL","Apple Inc",332.89,-0.8,-0.24,false,"0.0,2.0 7.3,5.2 14.7,16.0 22.0,11.7 29.3,14.9 36.7,10.9 44.0,11.8",{"symbol":87,"name":88,"price":89,"change":90,"pct_change":91,"is_up":11,"sparkline":92,"date":35},"TSLA","Tesla Inc",378.69,8.1,2.18,"0.0,5.6 7.3,13.5 14.7,16.0 22.0,14.9 29.3,15.3 36.7,6.4 44.0,2.0",[94,99,104,109,114,119,124,129,134,139,143],{"name":95,"etf":96,"change":97,"price":98,"is_up":11},"Technology","XLK",0.56,200.93,{"name":100,"etf":101,"change":102,"price":103,"is_up":11},"Financials","XLF",0.73,53.88,{"name":105,"etf":106,"change":107,"price":108,"is_up":11},"Healthcare","XLV",0.72,167.37,{"name":110,"etf":111,"change":112,"price":113,"is_up":11},"Consumer Cycl","XLY",0.35,110.42,{"name":115,"etf":116,"change":117,"price":118,"is_up":11},"Consumer Staples","XLP",0.63,81.04,{"name":120,"etf":121,"change":122,"price":123,"is_up":11},"Energy","XLE",0.99,63.44,{"name":125,"etf":126,"change":127,"price":128,"is_up":11},"Industrials","XLI",0.09,170.1,{"name":130,"etf":131,"change":132,"price":133,"is_up":11},"Materials","XLB",1.31,49.5,{"name":135,"etf":136,"change":137,"price":138,"is_up":84},"Real Estate","XLRE",-0.34,40.67,{"name":140,"etf":141,"change":112,"price":142,"is_up":11},"Utilities","XLU",39.97,{"name":144,"etf":145,"change":146,"price":147,"is_up":11},"Comm Services","XLC",1.17,111.61,[149,154,159,164],{"ticker":150,"name":151,"price":152,"change":153,"is_up":11},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":155,"name":156,"price":157,"change":158,"is_up":11},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":160,"name":161,"price":162,"change":163,"is_up":11},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":165,"name":166,"price":167,"change":33,"is_up":11},"IWM","iShares Russell 2000",283.39,{"ticker":4,"total_count":24,"page":169,"page_size":170,"total_pages":169,"summary":171,"data":176},1,1000,{"period_high":20,"period_low":21,"average_volume":172,"total_volume":173,"period_return":174,"latest_close":13,"start_date":175,"end_date":5},44422,9728338.060424,-54.21,"2025-10-08",[177,180,189,199,209,219,230,241,251,261,272,283,294,305,316,327,338,348,358,369,379,390,399,410,421,431,441,452,463,473,484,495,505,516,527,536,544,553,562,570,579,587,596,605,613,621,629,638,646,654,661,668,677,685,694,701,710,719,728,736,744,752,761,769,777,784,793,800,808,816,824,832,840,849,857,866,873,882,890,899,907,915,924,932,941,947,955,962,970,979,987,996,1005,1013,1021,1029,1037,1045,1053,1062,1070,1079,1088,1095,1102,1110,1118,1127,1136,1145,1154,1163,1169,1178,1187,1195,1204,1212,1218,1225,1233,1241,1250,1259,1265,1274,1280,1288,1296,1303,1310,1318,1327,1336,1345,1353,1361,1370,1379,1388,1396,1404,1412,1421,1429,1438,1447,1456,1464,1472,1481,1489,1497,1505,1514,1523,1532,1541,1550,1558,1566,1575,1584,1590,1599,1607,1615,1623,1631,1639,1648,1657,1666,1675,1684,1692,1701,1710,1717,1726,1734,1742,1751,1760,1768,1777,1785,1793,1801,1809,1817,1826,1835,1843,1852,1861,1868,1877,1886,1893,1902,1909,1916,1925,1934,1943,1952,1959,1968,1974,1982,1990,1999,2006,2013,2021,2030,2038,2041],{"date":5,"open":14,"high":15,"low":13,"close":13,"change":17,"percent_change":18,"volume":19,"transactions":178,"vwap":179},194,9.4919,{"date":181,"open":182,"high":183,"low":16,"close":16,"change":184,"percent_change":185,"volume":186,"transactions":187,"vwap":188},"2026-08-26",9.26,9.74,-0.2515,-2.69,10980.853766,97,9.397,{"date":190,"open":191,"high":192,"low":193,"close":192,"change":194,"percent_change":195,"volume":196,"transactions":197,"vwap":198},"2026-08-25",9.3488,9.3549,8.9494,0.209,2.29,112468.503647,1217,9.0189,{"date":200,"open":201,"high":182,"low":202,"close":203,"change":204,"percent_change":205,"volume":206,"transactions":207,"vwap":208},"2026-08-24",9.05,8.76,9.1459,0.1523,1.69,106697.253704,1096,9.1018,{"date":210,"open":211,"high":212,"low":211,"close":213,"change":214,"percent_change":215,"volume":216,"transactions":217,"vwap":218},"2026-08-21",8.37,9.01,8.9936,0.8586,10.55,19775.533546,161,8.7526,{"date":220,"open":221,"high":222,"low":223,"close":224,"change":225,"percent_change":226,"volume":227,"transactions":228,"vwap":229},"2026-08-20",8.1516,8.39,7.98,8.135,-0.2232,-2.67,7932.2858,113,8.2215,{"date":231,"open":232,"high":233,"low":234,"close":235,"change":236,"percent_change":237,"volume":238,"transactions":239,"vwap":240},"2026-08-19",8.15,8.365,8.04,8.3582,0.3484,4.35,18197.149146,123,8.3198,{"date":242,"open":243,"high":244,"low":243,"close":245,"change":246,"percent_change":247,"volume":248,"transactions":249,"vwap":250},"2026-08-18",7.5339,8.3799,8.0098,0.0618,0.78,19518.441637,154,8.1745,{"date":252,"open":253,"high":253,"low":254,"close":255,"change":256,"percent_change":257,"volume":258,"transactions":259,"vwap":260},"2026-08-17",8.72,7.93,7.948,-0.9733,-10.91,30264.8463,216,8.1454,{"date":262,"open":263,"high":264,"low":265,"close":266,"change":267,"percent_change":268,"volume":269,"transactions":270,"vwap":271},"2026-08-14",8.99,9.14,8.87,8.9213,-0.1281,-1.42,17571.2606,95,8.9415,{"date":273,"open":274,"high":275,"low":276,"close":277,"change":278,"percent_change":279,"volume":280,"transactions":281,"vwap":282},"2026-08-13",8.97,9.2,8.63,9.0494,0.4536,5.28,24090.3968,172,8.9823,{"date":284,"open":285,"high":286,"low":287,"close":288,"change":289,"percent_change":290,"volume":291,"transactions":292,"vwap":293},"2026-08-12",9.06,9.27,8.44,8.5958,-0.4187,-4.64,70341.4115,333,8.9958,{"date":295,"open":296,"high":297,"low":298,"close":299,"change":300,"percent_change":301,"volume":302,"transactions":303,"vwap":304},"2026-08-11",9.12,9.15,8.82,9.0145,0.0751,0.84,64183.618806,606,8.876,{"date":306,"open":307,"high":308,"low":309,"close":310,"change":311,"percent_change":312,"volume":313,"transactions":314,"vwap":315},"2026-08-10",8.95,9.0081,8.747,8.9394,-0.069,-0.77,7741.152649,80,8.8534,{"date":317,"open":318,"high":319,"low":320,"close":321,"change":322,"percent_change":323,"volume":324,"transactions":325,"vwap":326},"2026-08-07",8.9,9.24,8.84,9.0084,0.2569,2.94,22716.736365,178,9.1213,{"date":328,"open":329,"high":330,"low":331,"close":332,"change":333,"percent_change":334,"volume":335,"transactions":336,"vwap":337},"2026-08-06",8.75,8.9293,8.34,8.7515,-0.027,-0.31,9857.3048,129,8.6464,{"date":339,"open":275,"high":340,"low":341,"close":342,"change":343,"percent_change":344,"volume":345,"transactions":346,"vwap":347},"2026-08-05",9.395,8.77,8.7785,-0.8029,-8.38,30138.160328,307,9.0387,{"date":349,"open":296,"high":350,"low":351,"close":352,"change":353,"percent_change":354,"volume":355,"transactions":356,"vwap":357},"2026-08-04",9.7625,8.8903,9.5814,0.4567,5.01,31191.416975,231,9.3143,{"date":359,"open":360,"high":361,"low":362,"close":363,"change":364,"percent_change":365,"volume":366,"transactions":367,"vwap":368},"2026-08-03",8.08,9.4733,8,9.1247,1.4582,19.02,106206.750442,559,8.7277,{"date":370,"open":371,"high":371,"low":372,"close":373,"change":374,"percent_change":375,"volume":376,"transactions":377,"vwap":378},"2026-07-31",8.13,7.55,7.6665,-0.1324,-1.7,72003.449198,318,7.8107,{"date":380,"open":381,"high":382,"low":383,"close":384,"change":385,"percent_change":386,"volume":387,"transactions":388,"vwap":389},"2026-07-30",7.45,8.26,7.18,7.7989,0.496,6.79,277689.317233,1315,7.4281,{"date":391,"open":392,"high":264,"low":21,"close":393,"change":394,"percent_change":395,"volume":396,"transactions":397,"vwap":398},"2026-07-29",8.47,7.3029,-6.7998,-48.22,523740.025206,4134,7.9078,{"date":400,"open":401,"high":402,"low":403,"close":404,"change":405,"percent_change":406,"volume":407,"transactions":408,"vwap":409},"2026-07-28",13.63,14.62,13.27,14.1027,0.0629,0.45,52998.418328,371,13.7877,{"date":411,"open":412,"high":413,"low":414,"close":415,"change":416,"percent_change":417,"volume":418,"transactions":419,"vwap":420},"2026-07-27",14.17,14.7,14,14.0398,0.8055,6.09,68327.2949,416,14.2049,{"date":422,"open":423,"high":424,"low":425,"close":425,"change":426,"percent_change":427,"volume":428,"transactions":429,"vwap":430},"2026-07-24",13.49,14.1588,13.2343,-0.2982,-2.2,8054.732402,102,13.5999,{"date":432,"open":433,"high":434,"low":423,"close":435,"change":436,"percent_change":437,"volume":438,"transactions":439,"vwap":440},"2026-07-23",13.6501,13.98,13.5325,-1.2491,-8.45,20055.950076,266,13.7865,{"date":442,"open":443,"high":444,"low":445,"close":446,"change":447,"percent_change":448,"volume":449,"transactions":450,"vwap":451},"2026-07-22",16.36,16.6,14.56,14.7816,-2.6889,-15.39,47540.762008,302,15.571,{"date":453,"open":454,"high":455,"low":456,"close":457,"change":458,"percent_change":459,"volume":460,"transactions":461,"vwap":462},"2026-07-21",16.93,17.69,16.64,17.4705,0.5429,3.21,18566.9719,133,17.256,{"date":464,"open":465,"high":466,"low":467,"close":466,"change":468,"percent_change":469,"volume":470,"transactions":471,"vwap":472},"2026-07-20",16.71,16.9276,16.5,0.0427,0.25,46751.9719,246,16.6051,{"date":474,"open":475,"high":476,"low":477,"close":478,"change":479,"percent_change":480,"volume":481,"transactions":482,"vwap":483},"2026-07-17",14.9,16.89,14.85,16.8849,1.3977,9.02,126988.638902,451,16.2642,{"date":485,"open":486,"high":487,"low":488,"close":489,"change":490,"percent_change":491,"volume":492,"transactions":493,"vwap":494},"2026-07-16",16.32,17.33,15.23,15.4872,-0.7228,-4.46,27235.224073,239,16.4355,{"date":496,"open":497,"high":497,"low":498,"close":499,"change":500,"percent_change":501,"volume":502,"transactions":503,"vwap":504},"2026-07-15",18.21,15.7844,16.21,-2.2925,-12.39,31271.947136,283,16.7728,{"date":506,"open":507,"high":508,"low":509,"close":510,"change":511,"percent_change":512,"volume":513,"transactions":514,"vwap":515},"2026-07-14",18.69,19.5,18.3,18.5025,-0.1938,-1.04,21622.823822,187,18.628,{"date":517,"open":518,"high":519,"low":520,"close":521,"change":522,"percent_change":523,"volume":524,"transactions":525,"vwap":526},"2026-07-13",18.95,19.65,18.13,18.6963,0.1023,0.55,11467.883729,148,18.6266,{"date":528,"open":529,"high":530,"low":531,"close":532,"change":533,"percent_change":534,"volume":535,"transactions":9,"vwap":532},"2026-07-10",18.92,18.97,18.32,18.594,-0.008,-0.04,8300,{"date":537,"open":530,"high":538,"low":539,"close":540,"change":541,"percent_change":542,"volume":543,"transactions":9,"vwap":540},"2026-07-09",19.64,18.505,18.602,-0.128,-0.68,23200,{"date":545,"open":546,"high":547,"low":548,"close":549,"change":550,"percent_change":551,"volume":552,"transactions":9,"vwap":549},"2026-07-08",20.52,20.7,17.92,18.73,-4.254,-18.51,49400,{"date":554,"open":555,"high":556,"low":557,"close":558,"change":559,"percent_change":560,"volume":561,"transactions":9,"vwap":558},"2026-07-07",23.1,25,22.09,22.984,-0.582,-2.47,60600,{"date":563,"open":564,"high":565,"low":564,"close":566,"change":567,"percent_change":568,"volume":569,"transactions":9,"vwap":566},"2026-07-06",19.89,23.93,23.566,3.917,19.93,107200,{"date":571,"open":572,"high":573,"low":574,"close":575,"change":576,"percent_change":577,"volume":578,"transactions":9,"vwap":575},"2026-07-02",19.47,20,18.51,19.649,1.203,6.52,46400,{"date":580,"open":581,"high":582,"low":581,"close":583,"change":584,"percent_change":585,"volume":586,"transactions":9,"vwap":583},"2026-07-01",17.02,19.030001,18.446,2.001,12.17,135800,{"date":588,"open":589,"high":590,"low":591,"close":592,"change":593,"percent_change":594,"volume":595,"transactions":9,"vwap":592},"2026-06-30",15.09,16.46,14.69,16.445,1.406,9.35,22200,{"date":597,"open":598,"high":599,"low":600,"close":601,"change":602,"percent_change":603,"volume":604,"transactions":9,"vwap":601},"2026-06-29",13.674,15.535,13.58,15.039,1.547,11.47,72900,{"date":606,"open":607,"high":608,"low":609,"close":608,"change":610,"percent_change":611,"volume":612,"transactions":9,"vwap":608},"2026-06-26",12.11,13.492,11.96,1.216,9.91,12600,{"date":614,"open":615,"high":615,"low":616,"close":617,"change":618,"percent_change":619,"volume":620,"transactions":9,"vwap":617},"2026-06-25",13.45,11.55,12.276,-0.528,-4.12,20300,{"date":622,"open":623,"high":623,"low":624,"close":625,"change":626,"percent_change":627,"volume":628,"transactions":9,"vwap":625},"2026-06-24",13.552,12.58,12.804,-0.362,-2.75,20100,{"date":630,"open":631,"high":632,"low":633,"close":634,"change":635,"percent_change":636,"volume":637,"transactions":9,"vwap":634},"2026-06-23",12.65,13.79,12.61,13.166,0.225,1.74,32700,{"date":639,"open":640,"high":641,"low":642,"close":642,"change":643,"percent_change":644,"volume":645,"transactions":9,"vwap":642},"2026-06-22",13.51,14.3,12.941,-0.805,-5.86,26300,{"date":647,"open":648,"high":649,"low":650,"close":649,"change":651,"percent_change":652,"volume":653,"transactions":9,"vwap":649},"2026-06-18",13,13.746,12.76,0.832,6.44,11500,{"date":655,"open":656,"high":656,"low":657,"close":657,"change":658,"percent_change":659,"volume":660,"transactions":9,"vwap":657},"2026-06-17",14.44,12.914,-1.702,-11.64,13000,{"date":662,"open":641,"high":663,"low":641,"close":664,"change":665,"percent_change":666,"volume":667,"transactions":9,"vwap":664},"2026-06-16",14.885,14.616,-0.03,-0.2,13900,{"date":669,"open":670,"high":671,"low":672,"close":673,"change":674,"percent_change":675,"volume":676,"transactions":9,"vwap":673},"2026-06-15",13.96,15,13.949,14.646,1.487,11.3,24900,{"date":678,"open":679,"high":680,"low":648,"close":681,"change":682,"percent_change":683,"volume":684,"transactions":9,"vwap":681},"2026-06-12",13.16,14.46,13.159,0.093,0.71,18600,{"date":686,"open":687,"high":688,"low":689,"close":690,"change":691,"percent_change":692,"volume":693,"transactions":9,"vwap":690},"2026-06-11",12.89,13.36,12.01,13.066,0.708,5.73,15400,{"date":695,"open":603,"high":696,"low":603,"close":697,"change":698,"percent_change":699,"volume":700,"transactions":9,"vwap":697},"2026-06-10",14.63,12.358,0.885,7.71,105400,{"date":702,"open":703,"high":704,"low":705,"close":706,"change":707,"percent_change":708,"volume":709,"transactions":9,"vwap":706},"2026-06-09",11.66,12.41,10.28,11.473,0.274,2.45,32000,{"date":711,"open":712,"high":713,"low":714,"close":715,"change":716,"percent_change":717,"volume":718,"transactions":9,"vwap":715},"2026-06-08",10.849,11.39,10.62,11.199,0.629,5.95,27700,{"date":720,"open":721,"high":722,"low":723,"close":724,"change":725,"percent_change":726,"volume":727,"transactions":9,"vwap":724},"2026-06-05",10.7,11.11,10.166,10.57,-0.149,-1.39,53100,{"date":729,"open":730,"high":616,"low":731,"close":732,"change":733,"percent_change":734,"volume":735,"transactions":9,"vwap":732},"2026-06-04",11.405,10.42,10.719,-0.576,-5.1,25000,{"date":737,"open":738,"high":738,"low":739,"close":740,"change":741,"percent_change":742,"volume":743,"transactions":9,"vwap":740},"2026-06-03",13.01,11,11.295,-2.466,-17.92,47200,{"date":745,"open":746,"high":641,"low":747,"close":748,"change":749,"percent_change":750,"volume":751,"transactions":9,"vwap":748},"2026-06-02",13.65,13.26,13.761,-0.393,-2.78,18800,{"date":753,"open":754,"high":755,"low":756,"close":757,"change":758,"percent_change":759,"volume":760,"transactions":9,"vwap":757},"2026-06-01",13.21,14.5,12.33,14.154,0.414,3.01,24000,{"date":762,"open":763,"high":764,"low":763,"close":765,"change":766,"percent_change":767,"volume":768,"transactions":9,"vwap":765},"2026-05-29",13.28,14.47,13.74,-0.15,-1.08,55600,{"date":770,"open":771,"high":772,"low":771,"close":773,"change":774,"percent_change":775,"volume":776,"transactions":9,"vwap":773},"2026-05-28",13.2,14.429,13.89,0.689,5.22,13600,{"date":778,"open":779,"high":475,"low":780,"close":780,"change":781,"percent_change":782,"volume":783,"transactions":9,"vwap":780},"2026-05-27",13.46,13.201,-0.342,-2.53,21900,{"date":785,"open":786,"high":787,"low":788,"close":789,"change":790,"percent_change":791,"volume":792,"transactions":9,"vwap":789},"2026-05-26",13.8,14.05,13.129,13.543,0.398,3.03,12900,{"date":794,"open":403,"high":414,"low":795,"close":796,"change":797,"percent_change":798,"volume":799,"transactions":9,"vwap":796},"2026-05-22",13.02,13.145,-0.316,-2.35,15500,{"date":801,"open":802,"high":803,"low":738,"close":804,"change":805,"percent_change":806,"volume":807,"transactions":9,"vwap":804},"2026-05-21",13.511,13.7,13.461,-0.064,-0.47,18100,{"date":809,"open":810,"high":811,"low":812,"close":811,"change":813,"percent_change":814,"volume":815,"transactions":9,"vwap":811},"2026-05-20",12.07,13.525,11.94,1.508,12.55,18500,{"date":817,"open":818,"high":818,"low":819,"close":820,"change":821,"percent_change":822,"volume":823,"transactions":9,"vwap":820},"2026-05-19",12.16,10.97,12.017,-0.315,-2.55,27400,{"date":825,"open":826,"high":827,"low":826,"close":828,"change":829,"percent_change":830,"volume":831,"transactions":9,"vwap":828},"2026-05-18",11.14,12.682,12.332,1.325,12.04,18200,{"date":833,"open":675,"high":834,"low":835,"close":836,"change":837,"percent_change":838,"volume":839,"transactions":9,"vwap":836},"2026-05-15",11.5,10.81,11.007,-1.054,-8.74,32600,{"date":841,"open":842,"high":843,"low":844,"close":845,"change":846,"percent_change":847,"volume":848,"transactions":9,"vwap":845},"2026-05-14",11.58,12.2,11.57,12.061,0.261,2.21,11200,{"date":850,"open":851,"high":704,"low":852,"close":853,"change":854,"percent_change":855,"volume":856,"transactions":9,"vwap":853},"2026-05-13",12.25,11.46,11.8,-0.974,-7.62,18300,{"date":858,"open":859,"high":860,"low":861,"close":862,"change":863,"percent_change":864,"volume":865,"transactions":9,"vwap":862},"2026-05-12",12.35,13.175,12.32,12.774,0.042,0.33,25500,{"date":867,"open":868,"high":679,"low":869,"close":870,"change":871,"percent_change":112,"volume":872,"transactions":9,"vwap":870},"2026-05-11",12.31,12.05,12.732,0.045,38700,{"date":874,"open":875,"high":876,"low":877,"close":878,"change":879,"percent_change":880,"volume":881,"transactions":9,"vwap":878},"2026-05-08",12.412,12.99,11.775,12.687,-0.113,-0.88,34200,{"date":883,"open":884,"high":885,"low":886,"close":885,"change":887,"percent_change":888,"volume":889,"transactions":9,"vwap":885},"2026-05-07",12.02,12.8,11.69,0.944,7.96,28800,{"date":891,"open":892,"high":893,"low":894,"close":895,"change":896,"percent_change":897,"volume":898,"transactions":9,"vwap":895},"2026-05-06",13.86,14.2,11.845,11.856,-2.073,-14.88,38600,{"date":900,"open":901,"high":902,"low":901,"close":903,"change":904,"percent_change":905,"volume":906,"transactions":9,"vwap":903},"2026-05-05",13.05,14.4,13.929,1.01,7.82,23400,{"date":908,"open":909,"high":910,"low":911,"close":911,"change":912,"percent_change":913,"volume":914,"transactions":9,"vwap":911},"2026-05-04",13.76,13.94,12.919,-0.763,-5.58,23900,{"date":916,"open":917,"high":918,"low":919,"close":920,"change":921,"percent_change":922,"volume":923,"transactions":9,"vwap":920},"2026-05-01",13.99,14.97,13.24,13.682,-0.12,-0.87,48200,{"date":925,"open":926,"high":927,"low":928,"close":929,"change":930,"percent_change":91,"volume":931,"transactions":9,"vwap":929},"2026-04-30",13.57,13.82,12.725,13.802,0.294,103700,{"date":933,"open":934,"high":935,"low":936,"close":937,"change":938,"percent_change":939,"volume":940,"transactions":9,"vwap":937},"2026-04-29",17.99,18.71,13.486,13.508,-5.666,-29.55,126100,{"date":942,"open":943,"high":944,"low":943,"close":945,"change":48,"percent_change":946,"volume":676,"transactions":9,"vwap":945},"2026-04-28",18.02,19.26,19.174,0.95,{"date":948,"open":572,"high":949,"low":950,"close":951,"change":952,"percent_change":953,"volume":954,"transactions":9,"vwap":951},"2026-04-27",20.2,18.85,18.994,-0.196,-1.02,13100,{"date":956,"open":957,"high":957,"low":958,"close":959,"change":960,"percent_change":961,"volume":612,"transactions":9,"vwap":959},"2026-04-24",20.31,18.53,19.19,-0.213,-1.1,{"date":963,"open":964,"high":965,"low":966,"close":967,"change":952,"percent_change":968,"volume":969,"transactions":9,"vwap":967},"2026-04-23",19.07,20.22,17.81,19.403,-1,16300,{"date":971,"open":972,"high":973,"low":974,"close":975,"change":976,"percent_change":977,"volume":978,"transactions":9,"vwap":975},"2026-04-22",20.47,20.8,18.68,19.599,0.133,0.68,21300,{"date":980,"open":981,"high":981,"low":982,"close":983,"change":984,"percent_change":985,"volume":986,"transactions":9,"vwap":983},"2026-04-21",21.93,19.34,19.466,-1.585,-7.53,75900,{"date":988,"open":989,"high":990,"low":991,"close":992,"change":993,"percent_change":994,"volume":995,"transactions":9,"vwap":992},"2026-04-20",21.5,22.67,20.98,21.051001,-1.364,-6.09,57200,{"date":997,"open":998,"high":999,"low":1000,"close":1001,"change":1002,"percent_change":1003,"volume":1004,"transactions":9,"vwap":1001},"2026-04-17",22.5,23.355,22.01,22.415,1.295,6.13,31100,{"date":1006,"open":573,"high":1007,"low":1008,"close":1009,"change":1010,"percent_change":1011,"volume":1012,"transactions":9,"vwap":1009},"2026-04-16",21.23,19.435,21.12,1.624,8.33,62600,{"date":1014,"open":1015,"high":1016,"low":1015,"close":1017,"change":1018,"percent_change":1019,"volume":1020,"transactions":9,"vwap":1017},"2026-04-15",18.049999,19.73,19.496,1.846,10.46,47800,{"date":1022,"open":1023,"high":1024,"low":1025,"close":1026,"change":1027,"percent_change":803,"volume":1028,"transactions":9,"vwap":1026},"2026-04-14",16.4,17.719,16.08,17.65,2.127,39900,{"date":1030,"open":1031,"high":1032,"low":1031,"close":1033,"change":1034,"percent_change":1035,"volume":1036,"transactions":9,"vwap":1033},"2026-04-13",13.29,15.62,15.523,2.076,15.44,37800,{"date":1038,"open":414,"high":1039,"low":1040,"close":1041,"change":1042,"percent_change":1043,"volume":1044,"transactions":9,"vwap":1041},"2026-04-10",14.19,12.74,13.447,-0.716,-5.06,29900,{"date":1046,"open":1035,"high":1047,"low":1048,"close":1049,"change":1050,"percent_change":1051,"volume":1052,"transactions":9,"vwap":1049},"2026-04-09",15.63,13.875,14.163,-1.705,-10.74,69500,{"date":1054,"open":1055,"high":1056,"low":1057,"close":1058,"change":1059,"percent_change":1060,"volume":1061,"transactions":9,"vwap":1058},"2026-04-08",17.3,17.547,15.83,15.868,0.441,2.86,18700,{"date":1063,"open":1064,"high":1064,"low":1065,"close":1066,"change":1067,"percent_change":1068,"volume":1069,"transactions":9,"vwap":1066},"2026-04-07",17,14.833,15.427,-2.25,-12.73,74300,{"date":1071,"open":1072,"high":1073,"low":1074,"close":1075,"change":1076,"percent_change":1077,"volume":1078,"transactions":9,"vwap":1075},"2026-04-06",17.19,18,17.16,17.677,0.311,1.79,6600,{"date":1080,"open":1081,"high":1082,"low":1083,"close":1084,"change":1085,"percent_change":1086,"volume":1087,"transactions":9,"vwap":1084},"2026-04-02",15.55,17.45,15.31,17.366,0.148,0.86,43900,{"date":1089,"open":1090,"high":508,"low":1091,"close":1092,"change":1093,"percent_change":1094,"volume":1061,"transactions":9,"vwap":1092},"2026-04-01",19.31,16.75,17.218,-1.022,-5.6,{"date":1096,"open":1097,"high":531,"low":1098,"close":1099,"change":1100,"percent_change":1101,"volume":595,"transactions":9,"vwap":1099},"2026-03-31",17.55,17.040001,18.24,2.26,14.14,{"date":1103,"open":1104,"high":1105,"low":1106,"close":1107,"change":1108,"percent_change":1109,"volume":783,"transactions":9,"vwap":1107},"2026-03-30",16.73,17.805,15.88,15.98,-1.195,-6.96,{"date":1111,"open":1112,"high":1112,"low":1113,"close":1114,"change":1115,"percent_change":1116,"volume":1117,"transactions":9,"vwap":1114},"2026-03-27",20.08,16.72,17.175,-3.423,-16.62,25700,{"date":1119,"open":1120,"high":1121,"low":1122,"close":1123,"change":1124,"percent_change":1125,"volume":1126,"transactions":9,"vwap":1123},"2026-03-26",20.78,22.19,20.09,20.598,-0.575,-2.72,42300,{"date":1128,"open":1129,"high":1130,"low":1131,"close":1132,"change":1133,"percent_change":1134,"volume":1135,"transactions":9,"vwap":1132},"2026-03-25",21.8,21.85,20.4,21.173,0.941,4.65,9700,{"date":1137,"open":1138,"high":1139,"low":1140,"close":1141,"change":1142,"percent_change":1143,"volume":1144,"transactions":9,"vwap":1141},"2026-03-24",20.43,20.58,19.62,20.232,-0.956,-4.51,22800,{"date":1146,"open":1147,"high":1148,"low":1149,"close":1150,"change":1151,"percent_change":1152,"volume":1153,"transactions":9,"vwap":1150},"2026-03-23",19.35,22.48,19.29,21.188,1.662,8.51,45200,{"date":1155,"open":1156,"high":1157,"low":1158,"close":1159,"change":1160,"percent_change":1161,"volume":1162,"transactions":9,"vwap":1159},"2026-03-20",19.37,20.35,19.040001,19.526,-0.19,-0.96,11700,{"date":1164,"open":1165,"high":1131,"low":1165,"close":1166,"change":311,"percent_change":1167,"volume":1168,"transactions":9,"vwap":1166},"2026-03-19",18.65,19.716,-0.35,33300,{"date":1170,"open":1171,"high":1172,"low":1173,"close":1174,"change":1175,"percent_change":1176,"volume":1177,"transactions":9,"vwap":1174},"2026-03-18",20.91,21.213,19.55,19.785,-1.572,-7.36,62500,{"date":1179,"open":1180,"high":1181,"low":1182,"close":1183,"change":1184,"percent_change":1185,"volume":1186,"transactions":9,"vwap":1183},"2026-03-17",18.74,21.715,18.575,21.357,5.229,32.42,100000,{"date":1188,"open":1189,"high":1190,"low":1081,"close":1191,"change":1192,"percent_change":1193,"volume":1194,"transactions":9,"vwap":1191},"2026-03-16",15.79,17.26,16.128,1.402,9.52,48100,{"date":1196,"open":1197,"high":1198,"low":1199,"close":1200,"change":1201,"percent_change":1202,"volume":1203,"transactions":9,"vwap":1200},"2026-03-13",14.32,14.965,14.222,14.726,1.167,8.61,40800,{"date":1205,"open":1206,"high":893,"low":1207,"close":1208,"change":1209,"percent_change":1210,"volume":1211,"transactions":9,"vwap":1208},"2026-03-12",13.43,13.371,13.559,-0.663,-4.66,32800,{"date":1213,"open":1214,"high":1214,"low":640,"close":1199,"change":1215,"percent_change":1216,"volume":1217,"transactions":9,"vwap":1199},"2026-03-11",15.37,-0.779,-5.19,26700,{"date":1219,"open":1220,"high":1221,"low":1222,"close":1223,"change":1224,"percent_change":102,"volume":1168,"transactions":9,"vwap":1223},"2026-03-10",14.98,15.49,14.73,15.0010004,0.109,{"date":1226,"open":1227,"high":1083,"low":1228,"close":1229,"change":1230,"percent_change":1231,"volume":1232,"transactions":9,"vwap":1229},"2026-03-09",14.03,13.64,14.892,-0.024,-0.16,31500,{"date":1234,"open":1235,"high":1189,"low":1236,"close":1237,"change":1238,"percent_change":1239,"volume":1240,"transactions":9,"vwap":1237},"2026-03-06",14.13,14.115,14.916,0.046,0.31,52200,{"date":1242,"open":1243,"high":1244,"low":1245,"close":1246,"change":1247,"percent_change":1248,"volume":1249,"transactions":9,"vwap":1246},"2026-03-05",14.39,15.159,14.16,14.87,0.27,1.85,43200,{"date":1251,"open":1252,"high":1253,"low":1254,"close":1255,"change":1256,"percent_change":1257,"volume":1258,"transactions":9,"vwap":1255},"2026-03-04",13.697,14.953,13.48,14.6,1.339,10.1,39500,{"date":1260,"open":624,"high":779,"low":1261,"close":1262,"change":1215,"percent_change":1263,"volume":1264,"transactions":9,"vwap":1262},"2026-03-03",11.685,13.261,-5.55,20200,{"date":1266,"open":1267,"high":1268,"low":1269,"close":1270,"change":1271,"percent_change":1272,"volume":1273,"transactions":9,"vwap":1270},"2026-03-02",12.03,14.12,11.97,14.04,0.75,5.64,74800,{"date":1275,"open":414,"high":414,"low":1276,"close":1031,"change":1277,"percent_change":1278,"volume":1279,"transactions":9,"vwap":1031},"2026-02-27",12.39,-1.9,-12.51,68800,{"date":1281,"open":1282,"high":1283,"low":1282,"close":1284,"change":1285,"percent_change":1286,"volume":1287,"transactions":9,"vwap":1284},"2026-02-26",13.22,15.58,15.19,1.71,12.69,95900,{"date":1289,"open":1290,"high":1291,"low":1292,"close":1254,"change":1293,"percent_change":1294,"volume":1295,"transactions":9,"vwap":1254},"2026-02-25",14.1,14.233,13.065,-0.28,-2.03,148900,{"date":1297,"open":1298,"high":909,"low":1299,"close":909,"change":1300,"percent_change":1301,"volume":1302,"transactions":9,"vwap":909},"2026-02-24",12.83,11.68,0.96,7.5,196200,{"date":1304,"open":1305,"high":1305,"low":1306,"close":885,"change":1307,"percent_change":1308,"volume":1309,"transactions":9,"vwap":885},"2026-02-23",16.45,12.72,-3.876,-23.24,237800,{"date":1311,"open":1312,"high":1312,"low":1313,"close":1314,"change":1315,"percent_change":1316,"volume":1317,"transactions":9,"vwap":1314},"2026-02-20",18.89,15.84,16.676,-2.858,-14.63,182600,{"date":1319,"open":1320,"high":1321,"low":1322,"close":1323,"change":1324,"percent_change":1325,"volume":1326,"transactions":9,"vwap":1323},"2026-02-19",28.02,28.5,18.88,19.534,-2.932,-13.05,275200,{"date":1328,"open":1329,"high":1330,"low":1331,"close":1332,"change":1333,"percent_change":1334,"volume":1335,"transactions":9,"vwap":1332},"2026-02-18",22.37,25.4,21.39,22.466,0.875,4.05,72600,{"date":1337,"open":1338,"high":1339,"low":1340,"close":1341,"change":1342,"percent_change":1343,"volume":1344,"transactions":9,"vwap":1341},"2026-02-17",20.92,22.049999,20.18,21.591,0.645,3.08,43500,{"date":1346,"open":1347,"high":1348,"low":1140,"close":1349,"change":1350,"percent_change":1351,"volume":1352,"transactions":9,"vwap":1349},"2026-02-13",20.5,21.845,20.946,0.937,4.68,28100,{"date":1354,"open":1355,"high":1355,"low":1356,"close":1357,"change":1358,"percent_change":1359,"volume":1360,"transactions":9,"vwap":1357},"2026-02-12",25.38,18.42,20.0090008,-4.624,-18.77,58900,{"date":1362,"open":1363,"high":1364,"low":1365,"close":1366,"change":1367,"percent_change":1368,"volume":1369,"transactions":9,"vwap":1366},"2026-02-11",27.24,27.25,23.42,24.633,-2.385,-8.83,33100,{"date":1371,"open":1372,"high":1373,"low":1374,"close":1375,"change":1376,"percent_change":1377,"volume":1378,"transactions":9,"vwap":1375},"2026-02-10",27.78,29,26.405,27.018,-0.996,-3.56,17100,{"date":1380,"open":1381,"high":1382,"low":1383,"close":1384,"change":1385,"percent_change":1386,"volume":1387,"transactions":9,"vwap":1384},"2026-02-09",29.8,30.27,27.95,28.014,-1.013,-3.49,14700,{"date":1389,"open":1390,"high":1391,"low":1390,"close":1392,"change":1393,"percent_change":1394,"volume":1395,"transactions":9,"vwap":1392},"2026-02-06",26.01,29.57,29.027,4.201,16.92,20700,{"date":1397,"open":1398,"high":1399,"low":1400,"close":1401,"change":1402,"percent_change":1403,"volume":872,"transactions":9,"vwap":1401},"2026-02-05",28.62,29.525,24.71,24.826,-4.614,-15.67,{"date":1405,"open":1406,"high":1406,"low":1407,"close":1408,"change":1409,"percent_change":1410,"volume":1411,"transactions":9,"vwap":1408},"2026-02-04",35.73,26.073,29.44,-7.789,-20.92,42500,{"date":1413,"open":1414,"high":1415,"low":1416,"close":1417,"change":1418,"percent_change":1419,"volume":1420,"transactions":9,"vwap":1417},"2026-02-03",35.71,38.0099983,35.049999,37.229,1.87,5.29,19700,{"date":1422,"open":1423,"high":1423,"low":1424,"close":1425,"change":1426,"percent_change":1427,"volume":1428,"transactions":9,"vwap":1425},"2026-02-02",40.54,35.014999,35.359,-5.853,-14.2,44500,{"date":1430,"open":1431,"high":1432,"low":1433,"close":1434,"change":1435,"percent_change":1436,"volume":1437,"transactions":9,"vwap":1434},"2026-01-30",42.44,48.22,40.965,41.212,-4.212,-9.27,28300,{"date":1439,"open":1440,"high":1441,"low":1442,"close":1443,"change":1444,"percent_change":1445,"volume":1446,"transactions":9,"vwap":1443},"2026-01-29",46.96,48.742,40.71,45.424,-1.28,-2.74,30800,{"date":1448,"open":1449,"high":1450,"low":1451,"close":1452,"change":1453,"percent_change":1454,"volume":1455,"transactions":9,"vwap":1452},"2026-01-28",43.42,47.080002,43,46.704,4.309,10.16,23800,{"date":1457,"open":1458,"high":1458,"low":1459,"close":1460,"change":1461,"percent_change":1462,"volume":1463,"transactions":9,"vwap":1460},"2026-01-27",45.73,41.12,42.395,-2.108,-4.74,14500,{"date":1465,"open":1466,"high":1466,"low":1467,"close":1468,"change":1469,"percent_change":1470,"volume":1471,"transactions":9,"vwap":1468},"2026-01-26",47,40.55,44.503,-3.561,-7.41,43300,{"date":1473,"open":1474,"high":1475,"low":1476,"close":1477,"change":1478,"percent_change":1479,"volume":1480,"transactions":9,"vwap":1477},"2026-01-23",51.71,54.699,47.43,48.063999,-3.788,-7.31,73400,{"date":1482,"open":1483,"high":20,"low":1484,"close":1485,"change":1486,"percent_change":1487,"volume":1488,"transactions":9,"vwap":1485},"2026-01-22",45.040001,43.835,51.852,10.791,26.28,92200,{"date":1490,"open":1491,"high":1492,"low":1493,"close":1494,"change":1495,"percent_change":520,"volume":1496,"transactions":9,"vwap":1494},"2026-01-21",36.93,41.14,36.91,41.061001,6.301,45500,{"date":1498,"open":1499,"high":1500,"low":1499,"close":1501,"change":1502,"percent_change":1503,"volume":1504,"transactions":9,"vwap":1501},"2026-01-20",32.59,36.78,34.76,-1.063,-2.97,25400,{"date":1506,"open":1507,"high":1508,"low":1509,"close":1510,"change":1511,"percent_change":1512,"volume":1513,"transactions":9,"vwap":1510},"2026-01-16",37.22,37.98,35.080002,35.823,-0.859,-2.34,20800,{"date":1515,"open":1516,"high":1517,"low":1518,"close":1519,"change":1520,"percent_change":1521,"volume":1522,"transactions":9,"vwap":1519},"2026-01-15",37.76,38.29,35.721,36.682,-0.747,-2,16700,{"date":1524,"open":1525,"high":1526,"low":1527,"close":1528,"change":1529,"percent_change":1530,"volume":1531,"transactions":9,"vwap":1528},"2026-01-14",36.82,37.68,34.39,37.429,-0.405,-1.07,40100,{"date":1533,"open":1534,"high":1535,"low":1536,"close":1537,"change":1538,"percent_change":1539,"volume":1540,"transactions":9,"vwap":1537},"2026-01-13",44.21,44.54,37.331,37.834,-5.24,-12.17,61800,{"date":1542,"open":1543,"high":1544,"low":1545,"close":1546,"change":1547,"percent_change":1548,"volume":1549,"transactions":9,"vwap":1546},"2026-01-12",35.87,43.13,35.11,43.074001,6.46,17.64,56800,{"date":1551,"open":1415,"high":1552,"low":1553,"close":1554,"change":1555,"percent_change":1556,"volume":1557,"transactions":9,"vwap":1554},"2026-01-09",39.099998,35.0099983,36.614,-1.157,-3.06,21400,{"date":1559,"open":1560,"high":1561,"low":1560,"close":1562,"change":1563,"percent_change":1564,"volume":1565,"transactions":9,"vwap":1562},"2026-01-08",36.879,39.81,37.771,-0.266,-0.7,43800,{"date":1567,"open":1568,"high":1569,"low":1570,"close":1571,"change":1572,"percent_change":1573,"volume":1574,"transactions":9,"vwap":1571},"2026-01-07",37.040001,38.15,36.42,38.036999,0.994,2.68,10400,{"date":1576,"open":1577,"high":1578,"low":1579,"close":1580,"change":1581,"percent_change":1582,"volume":1583,"transactions":9,"vwap":1580},"2026-01-06",34.75,37.42,34.5,37.042999,2.657,7.73,15700,{"date":1585,"open":1586,"high":1587,"low":1588,"close":1587,"change":41,"percent_change":1589,"volume":1061,"transactions":9,"vwap":1587},"2026-01-05",34.33,34.386,31.24,2.6,{"date":1591,"open":1592,"high":1593,"low":1594,"close":1595,"change":1596,"percent_change":1597,"volume":1598,"transactions":9,"vwap":1595},"2026-01-02",30.5,33.883,29.48,33.516,3.797,12.78,16600,{"date":1600,"open":1601,"high":1602,"low":1603,"close":1604,"change":1605,"percent_change":1294,"volume":1606,"transactions":9,"vwap":1604},"2025-12-31",28.92,29.915,28.86,29.719,-0.617,10600,{"date":1608,"open":1609,"high":1610,"low":1611,"close":1612,"change":1613,"percent_change":1248,"volume":1614,"transactions":9,"vwap":1612},"2025-12-30",29.78,31.312,28.42,30.336,0.552,30500,{"date":1616,"open":1617,"high":1185,"low":1618,"close":1619,"change":1620,"percent_change":1621,"volume":1622,"transactions":9,"vwap":1619},"2025-12-29",31.45,29.73,29.784,-2.986,-9.11,42900,{"date":1624,"open":1625,"high":1625,"low":1626,"close":1627,"change":1628,"percent_change":1629,"volume":1630,"transactions":9,"vwap":1627},"2025-12-26",37.65,32.21,32.77,-5.062,-13.38,56300,{"date":1632,"open":1633,"high":1634,"low":1633,"close":1635,"change":1636,"percent_change":1637,"volume":1638,"transactions":9,"vwap":1635},"2025-12-24",35.86,38.73,37.832,1.006,2.73,23500,{"date":1640,"open":1641,"high":1642,"low":1643,"close":1644,"change":1645,"percent_change":1646,"volume":1647,"transactions":9,"vwap":1644},"2025-12-23",38.59,39.25,35.85,36.826,-3.392,-8.43,41100,{"date":1649,"open":1650,"high":1651,"low":1652,"close":1653,"change":1654,"percent_change":1655,"volume":1656,"transactions":9,"vwap":1653},"2025-12-22",41.080002,42.13,38.8,40.218,-0.482,-1.18,47300,{"date":1658,"open":1659,"high":1660,"low":1661,"close":1662,"change":1663,"percent_change":1664,"volume":1665,"transactions":9,"vwap":1662},"2025-12-19",39.325,41.82,38.92,40.7,-0.209,-0.51,9100,{"date":1667,"open":1668,"high":1669,"low":1670,"close":1671,"change":1672,"percent_change":1673,"volume":1674,"transactions":9,"vwap":1671},"2025-12-18",40.32,42.57,39.575,40.909,3.613,9.69,36300,{"date":1676,"open":1677,"high":1678,"low":1679,"close":1680,"change":1681,"percent_change":1682,"volume":1683,"transactions":9,"vwap":1680},"2025-12-17",42.080002,43.4,37.29,37.296,-2.496,-6.27,39200,{"date":1685,"open":1686,"high":1687,"low":1686,"close":1688,"change":1689,"percent_change":1690,"volume":1691,"transactions":9,"vwap":1688},"2025-12-16",34.86,40.14,39.792,5.646,16.53,34800,{"date":1693,"open":1694,"high":1695,"low":1696,"close":1697,"change":1698,"percent_change":1699,"volume":1700,"transactions":9,"vwap":1697},"2025-12-15",37.455,38.51,34,34.146,-2.549,-6.95,17800,{"date":1702,"open":1703,"high":1704,"low":1705,"close":1706,"change":1707,"percent_change":1708,"volume":1709,"transactions":9,"vwap":1706},"2025-12-12",40.89,41.25,35.5,36.695,-4.078,-10,26000,{"date":1711,"open":1712,"high":1451,"low":1713,"close":1714,"change":1715,"percent_change":329,"volume":1716,"transactions":9,"vwap":1714},"2025-12-11",40.96,34.58,40.773,3.281,89900,{"date":1718,"open":1719,"high":1720,"low":1721,"close":1722,"change":1723,"percent_change":1724,"volume":1725,"transactions":9,"vwap":1722},"2025-12-10",38.5,40,32.56,37.492,-0.681,-1.78,87200,{"date":1727,"open":1728,"high":1729,"low":1730,"close":1731,"change":1732,"percent_change":1733,"volume":1411,"transactions":9,"vwap":1731},"2025-12-09",35.98,38.37,32.35,38.173,1.903,5.25,{"date":1735,"open":1719,"high":1736,"low":1737,"close":1738,"change":1739,"percent_change":1740,"volume":1741,"transactions":9,"vwap":1738},"2025-12-08",39.76,32.52,36.27,-1.811,-4.76,60800,{"date":1743,"open":1744,"high":1745,"low":1746,"close":1747,"change":1748,"percent_change":1749,"volume":1750,"transactions":9,"vwap":1747},"2025-12-05",36.74,40.38,35.95,38.081001,2.068,5.74,30300,{"date":1752,"open":1753,"high":1754,"low":1755,"close":1756,"change":1757,"percent_change":1758,"volume":1759,"transactions":9,"vwap":1756},"2025-12-04",33.86,37.205,32.61,36.013,2.79,8.4,19300,{"date":1761,"open":1762,"high":1763,"low":1764,"close":1763,"change":1765,"percent_change":1766,"volume":1767,"transactions":9,"vwap":1763},"2025-12-03",31.12,33.223,30.67,1.269,3.97,24800,{"date":1769,"open":1770,"high":1771,"low":1772,"close":1773,"change":1774,"percent_change":1775,"volume":1776,"transactions":9,"vwap":1773},"2025-12-02",35.68,35.833,30.1,31.954,-2.862,-8.22,44700,{"date":1778,"open":1779,"high":1780,"low":1781,"close":1782,"change":1783,"percent_change":1479,"volume":1784,"transactions":9,"vwap":1782},"2025-12-01",36.0099983,36.13,34.51,34.816,-2.747,7600,{"date":1786,"open":1787,"high":1788,"low":1789,"close":1790,"change":1791,"percent_change":1792,"volume":1455,"transactions":9,"vwap":1790},"2025-11-28",37.801,38.205,36.07,37.563,0.46,1.24,{"date":1794,"open":1795,"high":1796,"low":1797,"close":1798,"change":1799,"percent_change":1800,"volume":1028,"transactions":9,"vwap":1798},"2025-11-26",35.48,37.9,33.555,37.103,3.026,8.88,{"date":1802,"open":1803,"high":1804,"low":1805,"close":1806,"change":1807,"percent_change":1637,"volume":1808,"transactions":9,"vwap":1806},"2025-11-25",32.96,34.45,31.283,34.077,0.904,30900,{"date":1810,"open":1811,"high":1812,"low":1813,"close":1814,"change":1815,"percent_change":1816,"volume":978,"transactions":9,"vwap":1814},"2025-11-24",29.77,33.505,29.15,33.173,4.889,17.29,{"date":1818,"open":1819,"high":1820,"low":1821,"close":1822,"change":1823,"percent_change":1824,"volume":1825,"transactions":9,"vwap":1822},"2025-11-21",28.82,29.51,25.63,28.284,-0.629,-2.18,20500,{"date":1827,"open":1828,"high":1829,"low":1830,"close":1831,"change":1832,"percent_change":1833,"volume":1834,"transactions":9,"vwap":1831},"2025-11-20",33.47,37.158,28.88,28.913,-2.974,-9.33,76800,{"date":1836,"open":1837,"high":1838,"low":1839,"close":1840,"change":1841,"percent_change":652,"volume":1842,"transactions":9,"vwap":1840},"2025-11-19",30.025,32.4,29.135,31.887,1.93,33200,{"date":1844,"open":1845,"high":1846,"low":1847,"close":1848,"change":1849,"percent_change":1850,"volume":1851,"transactions":9,"vwap":1848},"2025-11-18",27.01,31.89,26.93,29.957,1.611,5.68,20900,{"date":1853,"open":1854,"high":1855,"low":1856,"close":1857,"change":1858,"percent_change":1859,"volume":1860,"transactions":9,"vwap":1857},"2025-11-17",31.42,32.505,26.97,28.346,-3.012,-9.61,13200,{"date":1862,"open":1863,"high":1864,"low":1863,"close":1865,"change":1866,"percent_change":1867,"volume":1767,"transactions":9,"vwap":1865},"2025-11-14",27.76,32.73,31.358,0.538,1.75,{"date":1869,"open":1870,"high":1871,"low":1872,"close":1873,"change":1874,"percent_change":1875,"volume":1876,"transactions":9,"vwap":1873},"2025-11-13",33.49,35.115,30.51,30.82,-6.869,-18.23,54500,{"date":1878,"open":1879,"high":1880,"low":1881,"close":1882,"change":1883,"percent_change":1884,"volume":1885,"transactions":9,"vwap":1882},"2025-11-12",42.56,44.17,36.169,37.689,-2.448,-6.1,49000,{"date":1887,"open":1888,"high":1889,"low":1406,"close":1890,"change":1891,"percent_change":1892,"volume":906,"transactions":9,"vwap":1890},"2025-11-11",39.060001,40.34,40.137,0.313,0.79,{"date":1894,"open":1895,"high":1896,"low":1897,"close":1898,"change":1899,"percent_change":1900,"volume":1901,"transactions":9,"vwap":1898},"2025-11-10",37.59,41.099998,37.055,39.824,3.454,9.5,46500,{"date":1903,"open":1904,"high":1905,"low":1906,"close":1905,"change":1907,"percent_change":1908,"volume":1240,"transactions":9,"vwap":1905},"2025-11-07",34.97,36.37,30.37,0.187,0.52,{"date":1910,"open":1423,"high":1911,"low":1579,"close":1912,"change":1913,"percent_change":1914,"volume":1915,"transactions":9,"vwap":1912},"2025-11-06",42.5,36.183,-3.825,-9.56,86200,{"date":1917,"open":1918,"high":1919,"low":1920,"close":1921,"change":1922,"percent_change":1923,"volume":1924,"transactions":9,"vwap":1921},"2025-11-05",31.82,42.19,31.17,40.0079994,16.373,69.27,165300,{"date":1926,"open":1927,"high":1928,"low":1929,"close":1930,"change":1931,"percent_change":1932,"volume":1933,"transactions":9,"vwap":1930},"2025-11-04",24.55,27.8,23.17,23.635,-2.724,-10.33,40300,{"date":1935,"open":1936,"high":1937,"low":1938,"close":1939,"change":1940,"percent_change":1941,"volume":1942,"transactions":9,"vwap":1939},"2025-11-03",25.39,27.77,25.19,26.359,1.264,5.04,49500,{"date":1944,"open":1945,"high":1946,"low":1947,"close":1948,"change":1949,"percent_change":1950,"volume":1951,"transactions":9,"vwap":1948},"2025-10-31",24.5,25.79,23.765,25.094999,0.964,3.99,33700,{"date":1953,"open":1954,"high":1955,"low":1956,"close":1957,"change":1958,"percent_change":994,"volume":760,"transactions":9,"vwap":1957},"2025-10-30",24.993,25.8,23.475,24.131,-1.564,{"date":1960,"open":1961,"high":1962,"low":1963,"close":1964,"change":1965,"percent_change":1966,"volume":1967,"transactions":9,"vwap":1964},"2025-10-29",21.98,27.505,21.62,25.695,2.631,11.41,36400,{"date":1969,"open":1970,"high":1970,"low":1971,"close":1972,"change":880,"percent_change":1973,"volume":1420,"transactions":9,"vwap":1972},"2025-10-28",24.39,23.01,23.063999,-3.68,{"date":1975,"open":1976,"high":1977,"low":949,"close":1978,"change":1979,"percent_change":1980,"volume":1981,"transactions":9,"vwap":1978},"2025-10-27",20.68,24.13,23.944,4.699,24.42,24100,{"date":1983,"open":573,"high":1984,"low":1985,"close":1986,"change":1987,"percent_change":1988,"volume":1989,"transactions":9,"vwap":1986},"2025-10-24",20.051001,19.08,19.245,0.568,3.04,12700,{"date":1991,"open":1992,"high":1993,"low":1994,"close":1995,"change":1996,"percent_change":1997,"volume":1998,"transactions":9,"vwap":1995},"2025-10-23",17.97,19.09,17.7,18.677,1.401,8.11,21500,{"date":2000,"open":1055,"high":2001,"low":2002,"close":2003,"change":2004,"percent_change":2005,"volume":776,"transactions":9,"vwap":2003},"2025-10-22",17.444,15.95,17.276,-0.404,-2.29,{"date":2007,"open":2008,"high":2009,"low":2008,"close":2010,"change":2011,"percent_change":2012,"volume":1860,"transactions":9,"vwap":2010},"2025-10-21",17.28,18.79,17.68,-0.13,-0.73,{"date":2014,"open":2015,"high":2016,"low":2017,"close":966,"change":2018,"percent_change":2019,"volume":2020,"transactions":9,"vwap":966},"2025-10-20",17.32,18.11,16.35,1.281,7.75,18400,{"date":2022,"open":2023,"high":2024,"low":2025,"close":2026,"change":2027,"percent_change":2028,"volume":2029,"transactions":9,"vwap":2026},"2025-10-17",16.7,17.78,16.049999,16.529,0.212,1.3,17700,{"date":2031,"open":2032,"high":2032,"low":2033,"close":2034,"change":2035,"percent_change":2036,"volume":2037,"transactions":9,"vwap":2034},"2025-10-16",19.15,16.2,16.317,-3.683,-18.41,12000,{"date":2039,"open":573,"high":573,"low":573,"close":573,"change":2040,"percent_change":2040,"volume":2040,"transactions":9,"vwap":573},"2025-10-15",0,{"date":175,"open":573,"high":573,"low":573,"close":573,"change":2040,"percent_change":2040,"volume":2040,"transactions":9,"vwap":573}]