[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-MST":3,"homepage-market-summary":30,"stock-historical-MST":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"MST","2026-10-05",{"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 Leveraged Long Income MSTR ETF","Nasdaq",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},35.1037,5.8552,"Weekly",{"close":17,"open":18,"high":19,"low":20,"prev_close":21,"change":22,"percent_change":23,"volume":24,"transactions":9,"vwap":9,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},16.6797,16.78,16.99,15.95,15.8764,0.8033,5.06,86892.497465,296.79999,6.53,81477.12360649004,3.5,358,{"status":31,"indices":32,"watchlist":74,"sectors":97,"benchmarks":152},"success",[33,40,47,54,61,67],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":11,"sparkline":39,"date":5},"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",{"symbol":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":11,"sparkline":46,"date":5},"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":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":11,"sparkline":53,"date":5},"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":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":11,"sparkline":60,"date":5},"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":62,"name":63,"price":64,"change":65,"pct_change":38,"is_up":11,"sparkline":66,"date":5},"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":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":11,"sparkline":73,"date":5},"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",[75,82,90],{"symbol":76,"name":77,"price":78,"change":79,"pct_change":80,"is_up":11,"sparkline":81,"date":5},"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":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":88,"sparkline":89,"date":5},"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":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":11,"sparkline":96,"date":5},"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",[98,103,108,113,118,123,128,133,138,143,147],{"name":99,"etf":100,"change":101,"price":102,"is_up":11},"Technology","XLK",0.56,200.93,{"name":104,"etf":105,"change":106,"price":107,"is_up":11},"Financials","XLF",0.73,53.88,{"name":109,"etf":110,"change":111,"price":112,"is_up":11},"Healthcare","XLV",0.72,167.37,{"name":114,"etf":115,"change":116,"price":117,"is_up":11},"Consumer Cycl","XLY",0.35,110.42,{"name":119,"etf":120,"change":121,"price":122,"is_up":11},"Consumer Staples","XLP",0.63,81.04,{"name":124,"etf":125,"change":126,"price":127,"is_up":11},"Energy","XLE",0.99,63.44,{"name":129,"etf":130,"change":131,"price":132,"is_up":11},"Industrials","XLI",0.09,170.1,{"name":134,"etf":135,"change":136,"price":137,"is_up":11},"Materials","XLB",1.31,49.5,{"name":139,"etf":140,"change":141,"price":142,"is_up":88},"Real Estate","XLRE",-0.34,40.67,{"name":144,"etf":145,"change":116,"price":146,"is_up":11},"Utilities","XLU",39.97,{"name":148,"etf":149,"change":150,"price":151,"is_up":11},"Comm Services","XLC",1.17,111.61,[153,158,163,168],{"ticker":154,"name":155,"price":156,"change":157,"is_up":11},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":159,"name":160,"price":161,"change":162,"is_up":11},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":164,"name":165,"price":166,"change":167,"is_up":11},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":169,"name":170,"price":171,"change":38,"is_up":11},"IWM","iShares Russell 2000",283.39,{"ticker":4,"total_count":29,"page":173,"page_size":174,"total_pages":173,"summary":175,"data":181},1,1000,{"period_high":176,"period_low":26,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":17,"start_date":180,"end_date":5},678.44,63898,22875555.025229,-97.21,"2025-05-02",[182,185,195,206,217,227,238,247,258,269,279,290,300,311,322,333,343,353,364,374,384,394,403,413,423,434,445,455,465,476,486,497,508,518,528,538,548,559,570,581,590,601,612,623,634,645,654,665,674,684,694,704,714,723,734,745,754,764,775,784,795,803,811,818,827,835,844,853,862,870,878,885,894,902,910,917,925,933,942,951,959,968,977,986,995,1003,1012,1020,1029,1038,1047,1056,1065,1074,1083,1092,1100,1109,1117,1126,1134,1143,1151,1160,1169,1178,1186,1195,1203,1212,1220,1229,1238,1246,1255,1263,1271,1280,1289,1297,1306,1315,1324,1332,1341,1350,1358,1367,1376,1383,1392,1401,1409,1417,1426,1435,1444,1451,1460,1469,1478,1487,1495,1504,1513,1520,1526,1535,1543,1550,1558,1565,1571,1577,1583,1592,1601,1608,1615,1622,1629,1636,1643,1649,1655,1663,1671,1679,1686,1694,1702,1710,1717,1726,1734,1743,1751,1759,1765,1773,1782,1790,1799,1807,1814,1821,1827,1834,1840,1849,1857,1865,1869,1878,1885,1894,1903,1910,1918,1925,1933,1941,1950,1959,1967,1976,1983,1992,1999,2005,2012,2019,2027,2034,2041,2048,2055,2061,2068,2077,2083,2091,2099,2108,2115,2123,2132,2141,2148,2157,2166,2173,2179,2188,2197,2206,2214,2222,2230,2239,2248,2257,2264,2272,2280,2287,2296,2304,2313,2321,2328,2336,2344,2351,2359,2368,2376,2383,2390,2399,2407,2415,2424,2431,2438,2444,2451,2459,2465,2470,2478,2486,2495,2503,2511,2516,2521,2529,2537,2545,2554,2561,2568,2574,2582,2589,2596,2605,2614,2622,2630,2637,2646,2654,2663,2671,2680,2689,2696,2703,2710,2719,2727,2736,2743,2751,2760,2769,2776,2784,2791,2798,2806,2815,2822,2830,2839,2847,2856,2864,2871,2878,2885,2893,2899,2906,2914,2923,2929,2935,2944,2952,2958,2963,2972,2980,2988,2997,3003,3010,3017,3024,3031,3039,3047,3056,3065,3073,3081,3089,3097,3105,3111,3117,3124,3133,3140,3149],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":183,"vwap":184},953,16.5172,{"date":186,"open":187,"high":188,"low":189,"close":21,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-10-02",16.75,17.2741,15.19,-0.0481,-0.3,72058.166676,1343,16.2541,{"date":196,"open":197,"high":198,"low":199,"close":200,"change":201,"percent_change":202,"volume":203,"transactions":204,"vwap":205},"2026-10-01",14.78,16.05,14.6202,15.9245,1.278,8.73,101165.49718,1053,15.5163,{"date":207,"open":208,"high":209,"low":210,"close":211,"change":212,"percent_change":213,"volume":214,"transactions":215,"vwap":216},"2026-09-30",15.96,16.32,14.4823,14.6465,-0.3043,-2.04,59606.539026,929,15.0907,{"date":218,"open":219,"high":219,"low":220,"close":221,"change":222,"percent_change":223,"volume":224,"transactions":225,"vwap":226},"2026-09-29",16.2,14.6,14.9508,-0.4392,-2.85,57973.542663,1077,14.9576,{"date":228,"open":229,"high":230,"low":231,"close":232,"change":233,"percent_change":234,"volume":235,"transactions":236,"vwap":237},"2026-09-28",15.5,16.1201,15.15,15.39,-0.3256,-2.07,40363.800713,880,15.5037,{"date":239,"open":240,"high":240,"low":229,"close":241,"change":242,"percent_change":243,"volume":244,"transactions":245,"vwap":246},"2026-09-25",16.41,15.7156,-0.5403,-3.32,57370.374797,865,15.904,{"date":248,"open":249,"high":250,"low":251,"close":252,"change":253,"percent_change":254,"volume":255,"transactions":256,"vwap":257},"2026-09-24",16.12,16.7,15.65,16.2559,-0.1841,-1.12,57316.610677,978,16.2101,{"date":259,"open":260,"high":261,"low":262,"close":263,"change":264,"percent_change":265,"volume":266,"transactions":267,"vwap":268},"2026-09-23",17.27,17.55,16.29,16.44,-0.935,-5.38,97542.563112,1239,16.8027,{"date":270,"open":271,"high":272,"low":273,"close":273,"change":274,"percent_change":275,"volume":276,"transactions":277,"vwap":278},"2026-09-22",17.46,18.1,17.375,-0.275,-1.56,99547.364715,1308,17.7189,{"date":280,"open":281,"high":282,"low":283,"close":284,"change":285,"percent_change":286,"volume":287,"transactions":288,"vwap":289},"2026-09-21",17.08,17.785,16.991,17.65,2.49,16.42,180185.773652,2362,17.2456,{"date":291,"open":292,"high":293,"low":294,"close":293,"change":295,"percent_change":296,"volume":297,"transactions":298,"vwap":299},"2026-09-18",12.59,15.16,12.53,3.23,27.07,199133.465912,1823,13.9617,{"date":301,"open":302,"high":303,"low":304,"close":305,"change":306,"percent_change":307,"volume":308,"transactions":309,"vwap":310},"2026-09-17",11.57,12.03,11.29,11.93,0.96,8.75,101518.347473,1319,11.7141,{"date":312,"open":313,"high":314,"low":315,"close":316,"change":317,"percent_change":318,"volume":319,"transactions":320,"vwap":321},"2026-09-16",11.48,11.54,10.51,10.97,-0.63,-5.43,247244.976313,1770,10.9023,{"date":323,"open":324,"high":325,"low":326,"close":327,"change":328,"percent_change":329,"volume":330,"transactions":331,"vwap":332},"2026-09-15",11.9,12.15,10.88,11.6,-1.1641,-9.12,183068.302547,1849,11.5913,{"date":334,"open":335,"high":336,"low":335,"close":337,"change":338,"percent_change":339,"volume":340,"transactions":341,"vwap":342},"2026-09-14",11.85,12.82,12.7641,0.9041,7.62,74125.740081,1104,12.366,{"date":344,"open":345,"high":346,"low":347,"close":348,"change":349,"percent_change":350,"volume":351,"transactions":267,"vwap":352},"2026-09-11",11.81,13,11.5706,11.86,0.3923,3.42,107682.71233,12.1914,{"date":354,"open":355,"high":356,"low":357,"close":358,"change":359,"percent_change":360,"volume":361,"transactions":362,"vwap":363},"2026-09-10",11.44,11.96,11.16,11.4677,-0.7223,-5.93,88579.717615,1373,11.6067,{"date":365,"open":366,"high":366,"low":367,"close":368,"change":369,"percent_change":370,"volume":371,"transactions":372,"vwap":373},"2026-09-09",13.79,12.18,12.19,-0.77,-5.94,87186.428956,1049,12.7499,{"date":375,"open":376,"high":376,"low":377,"close":378,"change":379,"percent_change":380,"volume":381,"transactions":382,"vwap":383},"2026-09-08",13.57,12.7501,12.96,-1.1289,-8.01,99376.930234,1675,13.0867,{"date":385,"open":386,"high":387,"low":386,"close":388,"change":389,"percent_change":390,"volume":391,"transactions":392,"vwap":393},"2026-09-04",12.94,14.285,14.0889,-0.3111,-2.16,85505.028107,1268,13.7036,{"date":395,"open":396,"high":397,"low":398,"close":397,"change":399,"percent_change":400,"volume":401,"transactions":382,"vwap":402},"2026-09-03",11.88,14.4,11.8201,3.4,30.91,264030.008803,13.31,{"date":404,"open":405,"high":406,"low":407,"close":408,"change":409,"percent_change":410,"volume":411,"transactions":174,"vwap":412},"2026-09-02",11.17,11.27,10.75,11,-0.45,-3.93,59032.379818,11.0063,{"date":414,"open":415,"high":367,"low":416,"close":417,"change":418,"percent_change":419,"volume":420,"transactions":421,"vwap":422},"2026-09-01",11.98,11.3,11.45,-1.35,-10.55,138976.101901,1292,11.5749,{"date":424,"open":425,"high":426,"low":427,"close":428,"change":429,"percent_change":430,"volume":431,"transactions":432,"vwap":433},"2026-08-31",12.17,12.84,11.61,12.8,0.9226,7.77,99811.875439,1108,12.2515,{"date":435,"open":436,"high":437,"low":438,"close":439,"change":440,"percent_change":441,"volume":442,"transactions":443,"vwap":444},"2026-08-28",13.26,13.47,11.686,11.8774,-1.9226,-13.93,142246.01331,1746,12.2472,{"date":446,"open":425,"high":447,"low":448,"close":449,"change":450,"percent_change":451,"volume":452,"transactions":453,"vwap":454},"2026-08-27",14.185,12,13.8,2.05,17.45,145642.788411,1547,13.5504,{"date":456,"open":457,"high":303,"low":458,"close":459,"change":460,"percent_change":461,"volume":462,"transactions":463,"vwap":464},"2026-08-26",11.74,11.365,11.75,-0.59,-4.78,82105.701281,2025,11.6985,{"date":466,"open":467,"high":468,"low":469,"close":470,"change":471,"percent_change":472,"volume":473,"transactions":474,"vwap":475},"2026-08-25",11.13,12.62,11.065,12.34,0.64,5.47,160575.794376,1504,11.9324,{"date":477,"open":417,"high":478,"low":479,"close":480,"change":481,"percent_change":482,"volume":483,"transactions":484,"vwap":485},"2026-08-24",12.5,11.2,11.7,0.6,5.41,247939.742298,1586,12.0301,{"date":487,"open":488,"high":489,"low":490,"close":491,"change":492,"percent_change":493,"volume":494,"transactions":495,"vwap":496},"2026-08-21",11.25,11.56,10.755,11.1,0.94,9.25,128175.754478,1466,11.2865,{"date":498,"open":499,"high":500,"low":501,"close":502,"change":503,"percent_change":504,"volume":505,"transactions":506,"vwap":507},"2026-08-20",10.36,10.4,9.61,10.16,1.2,13.39,206255.014303,1957,10.0877,{"date":509,"open":510,"high":511,"low":510,"close":512,"change":513,"percent_change":514,"volume":515,"transactions":516,"vwap":517},"2026-08-19",7.73,9.28,8.96,1.41,18.68,231200.376523,4741,8.7528,{"date":519,"open":520,"high":521,"low":522,"close":522,"change":523,"percent_change":524,"volume":525,"transactions":526,"vwap":527},"2026-08-18",8.03,8.19,7.55,-0.697,-8.45,92979.012046,1949,7.9283,{"date":529,"open":510,"high":530,"low":531,"close":532,"change":533,"percent_change":534,"volume":535,"transactions":536,"vwap":537},"2026-08-17",8.305,7.67,8.247,0.573,7.47,101335.740785,1187,8.082,{"date":539,"open":540,"high":540,"low":541,"close":542,"change":543,"percent_change":544,"volume":545,"transactions":546,"vwap":547},"2026-08-14",8.04,7.5,7.674,-0.726,-8.64,353675.240707,1648,7.7291,{"date":549,"open":550,"high":551,"low":552,"close":553,"change":554,"percent_change":555,"volume":556,"transactions":557,"vwap":558},"2026-08-13",8,8.6,7.915,8.4,0.3885,4.85,164434.982233,1021,8.1803,{"date":560,"open":561,"high":562,"low":563,"close":564,"change":565,"percent_change":566,"volume":567,"transactions":568,"vwap":569},"2026-08-12",8.38,8.4151,7.94,8.0115,-0.2229,-2.71,67840.067947,710,8.0875,{"date":571,"open":572,"high":573,"low":574,"close":575,"change":576,"percent_change":577,"volume":578,"transactions":579,"vwap":580},"2026-08-11",8.43,8.65,8.14,8.2344,-0.1956,-2.32,47388.576525,586,8.3733,{"date":582,"open":307,"high":583,"low":584,"close":572,"change":585,"percent_change":586,"volume":587,"transactions":588,"vwap":589},"2026-08-10",8.95,8.2635,-0.3309,-3.78,117934.807362,1047,8.5428,{"date":591,"open":592,"high":593,"low":594,"close":595,"change":596,"percent_change":597,"volume":598,"transactions":599,"vwap":600},"2026-08-07",8.85,9.3115,8.41,8.7609,0.4062,4.86,77915.920981,762,8.7781,{"date":602,"open":603,"high":604,"low":605,"close":606,"change":607,"percent_change":608,"volume":609,"transactions":610,"vwap":611},"2026-08-06",8.24,8.53,8.13,8.3547,-0.1453,-1.71,44567.117527,510,8.3486,{"date":613,"open":614,"high":615,"low":616,"close":617,"change":618,"percent_change":619,"volume":620,"transactions":621,"vwap":622},"2026-08-05",8.3005,8.62,8.249,8.5,-0.0224,-0.26,48503.370333,552,8.4692,{"date":624,"open":625,"high":626,"low":627,"close":628,"change":629,"percent_change":630,"volume":631,"transactions":632,"vwap":633},"2026-08-04",7.95,8.54,7.9,8.5224,0.4244,5.24,108838.399871,809,8.2406,{"date":635,"open":636,"high":637,"low":638,"close":639,"change":640,"percent_change":641,"volume":642,"transactions":643,"vwap":644},"2026-08-03",7.78,8.2,7.59,8.098,0.218,2.77,69260.968734,636,8.0602,{"date":646,"open":520,"high":605,"low":647,"close":648,"change":649,"percent_change":650,"volume":651,"transactions":652,"vwap":653},"2026-07-31",7.19,7.88,-0.4882,-5.83,82120.487631,1331,7.694,{"date":655,"open":656,"high":657,"low":658,"close":659,"change":660,"percent_change":661,"volume":662,"transactions":663,"vwap":664},"2026-07-30",7.98,8.429,7.9376,8.3682,0.598,7.7,49547.035829,778,8.2556,{"date":666,"open":603,"high":667,"low":668,"close":668,"change":669,"percent_change":670,"volume":671,"transactions":672,"vwap":673},"2026-07-29",8.72,7.7702,-0.5276,-6.36,72359.828399,756,8.3026,{"date":675,"open":603,"high":676,"low":677,"close":678,"change":679,"percent_change":680,"volume":681,"transactions":682,"vwap":683},"2026-07-28",8.58,7.83,8.2978,-0.3525,-4.08,53306.923301,597,8.2965,{"date":685,"open":520,"high":686,"low":687,"close":688,"change":689,"percent_change":690,"volume":691,"transactions":692,"vwap":693},"2026-07-27",8.71,8.02,8.6503,0.9579,12.45,57321.604323,760,8.425,{"date":695,"open":696,"high":696,"low":697,"close":698,"change":699,"percent_change":700,"volume":701,"transactions":702,"vwap":703},"2026-07-24",7.93,7.35,7.6924,-0.2539,-3.2,65465.276958,899,7.6472,{"date":705,"open":706,"high":553,"low":707,"close":708,"change":709,"percent_change":710,"volume":711,"transactions":712,"vwap":713},"2026-07-23",8.37,7.7299,7.9463,-0.8337,-9.5,98433.00627,1273,8.0962,{"date":715,"open":716,"high":717,"low":617,"close":716,"change":718,"percent_change":719,"volume":720,"transactions":721,"vwap":722},"2026-07-22",8.78,8.98,-0.3726,-4.07,69911.199861,627,8.7232,{"date":724,"open":725,"high":726,"low":727,"close":728,"change":729,"percent_change":730,"volume":731,"transactions":732,"vwap":733},"2026-07-21",9.11,9.56,8.87,9.1526,0.5976,6.99,130171.746838,1231,9.1844,{"date":735,"open":736,"high":737,"low":738,"close":739,"change":740,"percent_change":741,"volume":742,"transactions":743,"vwap":744},"2026-07-20",8.22,8.9599,8.16,8.555,0.395,4.84,54210.934606,593,8.6948,{"date":746,"open":541,"high":747,"low":748,"close":738,"change":749,"percent_change":750,"volume":751,"transactions":752,"vwap":753},"2026-07-17",8.209992,7.355,0.1882,2.36,56024.390369,674,7.7158,{"date":755,"open":94,"high":756,"low":757,"close":758,"change":759,"percent_change":760,"volume":761,"transactions":762,"vwap":763},"2026-07-16",8.18,7.86,7.9718,-0.4525,-5.37,47396.048175,810,8.0544,{"date":765,"open":766,"high":767,"low":768,"close":769,"change":770,"percent_change":771,"volume":772,"transactions":773,"vwap":774},"2026-07-15",8.76,9,8.27,8.4243,-0.0845,-0.99,78182.699364,780,8.4405,{"date":776,"open":94,"high":604,"low":777,"close":778,"change":779,"percent_change":780,"volume":781,"transactions":782,"vwap":783},"2026-07-14",7.9649,8.5088,0.7932,10.28,63384.385147,682,8.3159,{"date":785,"open":786,"high":787,"low":788,"close":789,"change":790,"percent_change":791,"volume":792,"transactions":793,"vwap":794},"2026-07-13",7.65,7.91,7.445,7.7156,-0.3744,-4.63,87113.321922,1281,7.6812,{"date":796,"open":797,"high":798,"low":563,"close":799,"change":800,"percent_change":801,"volume":802,"transactions":9,"vwap":799},"2026-07-10",8.7,8.79,8.09,0.11,1.38,71900,{"date":804,"open":805,"high":806,"low":807,"close":656,"change":808,"percent_change":809,"volume":810,"transactions":9,"vwap":656},"2026-07-09",7.89,8.39,7.84,0.04,0.5,67300,{"date":812,"open":813,"high":94,"low":814,"close":563,"change":815,"percent_change":816,"volume":817,"transactions":9,"vwap":563},"2026-07-08",7.92,7.605,-0.639,-7.45,90400,{"date":819,"open":820,"high":821,"low":822,"close":823,"change":824,"percent_change":825,"volume":826,"transactions":9,"vwap":823},"2026-07-07",8.94,9.46,8.529,8.579,-0.577,-6.3,73200,{"date":828,"open":829,"high":830,"low":605,"close":831,"change":832,"percent_change":833,"volume":834,"transactions":9,"vwap":831},"2026-07-06",8.36,9.7,9.156,0.036,0.39,75200,{"date":836,"open":837,"high":838,"low":839,"close":840,"change":841,"percent_change":842,"volume":843,"transactions":9,"vwap":840},"2026-07-02",8.81,9.63,8.64,9.12,1.097,13.67,197300,{"date":845,"open":846,"high":847,"low":848,"close":849,"change":850,"percent_change":851,"volume":852,"transactions":9,"vwap":849},"2026-07-01",7.22,8.695,7.11,8.023,0.823,11.43,84500,{"date":854,"open":855,"high":856,"low":857,"close":858,"change":859,"percent_change":860,"volume":861,"transactions":9,"vwap":858},"2026-06-30",7.12,7.4,6.7,7.2,-0.88,-10.89,386300,{"date":863,"open":855,"high":864,"low":865,"close":866,"change":867,"percent_change":868,"volume":869,"transactions":9,"vwap":866},"2026-06-29",8.28,6.69,8.08,1.49,22.61,128600,{"date":871,"open":872,"high":873,"low":26,"close":874,"change":875,"percent_change":876,"volume":877,"transactions":9,"vwap":874},"2026-06-26",6.72,7.37,6.59,-0.47,-6.66,110000,{"date":879,"open":716,"high":716,"low":880,"close":881,"change":882,"percent_change":883,"volume":884,"transactions":9,"vwap":881},"2026-06-25",6.98,7.06,-1.631,-18.77,359900,{"date":886,"open":887,"high":888,"low":889,"close":890,"change":891,"percent_change":892,"volume":893,"transactions":9,"vwap":890},"2026-06-24",10.39,10.41,8.336,8.691,-2.069,-19.23,146600,{"date":895,"open":896,"high":313,"low":897,"close":898,"change":899,"percent_change":900,"volume":901,"transactions":9,"vwap":898},"2026-06-23",11.24,10.72,10.76,-1.1,-9.27,104300,{"date":903,"open":904,"high":905,"low":906,"close":348,"change":907,"percent_change":908,"volume":909,"transactions":9,"vwap":348},"2026-06-22",13.36,13.59,11.47,-0.646,-5.17,84900,{"date":911,"open":842,"high":842,"low":912,"close":913,"change":914,"percent_change":915,"volume":916,"transactions":9,"vwap":913},"2026-06-18",11.46,12.506,-0.944,-7.02,147100,{"date":918,"open":919,"high":920,"low":504,"close":921,"change":922,"percent_change":923,"volume":924,"transactions":9,"vwap":921},"2026-06-17",14.93,15.31,13.45,-1.571,-10.46,91500,{"date":926,"open":927,"high":18,"low":928,"close":929,"change":930,"percent_change":931,"volume":932,"transactions":9,"vwap":929},"2026-06-16",16.33,15.02,15.021,-1.709,-10.22,105800,{"date":934,"open":935,"high":936,"low":937,"close":938,"change":939,"percent_change":940,"volume":941,"transactions":9,"vwap":938},"2026-06-15",17.35,17.87,16.71,16.73,1.53,10.07,67400,{"date":943,"open":944,"high":945,"low":946,"close":947,"change":948,"percent_change":949,"volume":950,"transactions":9,"vwap":947},"2026-06-12",14.34,16.17,13.89,15.2,0.697,4.81,147600,{"date":952,"open":953,"high":954,"low":955,"close":956,"change":957,"percent_change":638,"volume":958,"transactions":9,"vwap":956},"2026-06-11",13.56,14.61,13.07,14.503,1.023,91200,{"date":960,"open":961,"high":962,"low":963,"close":964,"change":965,"percent_change":966,"volume":967,"transactions":9,"vwap":964},"2026-06-10",13.6,14.53,13.43,13.48,-0.51,-3.65,145000,{"date":969,"open":970,"high":971,"low":972,"close":973,"change":974,"percent_change":975,"volume":976,"transactions":9,"vwap":973},"2026-06-09",15.44,15.85,13.325,13.99,-2.36,-14.43,204400,{"date":978,"open":979,"high":980,"low":981,"close":982,"change":983,"percent_change":984,"volume":985,"transactions":9,"vwap":982},"2026-06-08",16.21,16.74,15.42,16.35,1.45,9.73,62500,{"date":987,"open":988,"high":989,"low":990,"close":991,"change":992,"percent_change":993,"volume":994,"transactions":9,"vwap":991},"2026-06-05",15.77,16.058001,13.42,14.9,-2.21,-12.92,162500,{"date":996,"open":997,"high":998,"low":286,"close":999,"change":1000,"percent_change":1001,"volume":1002,"transactions":9,"vwap":999},"2026-06-04",16.83,17.8,17.11,0.57,3.45,80300,{"date":1004,"open":1005,"high":1006,"low":1007,"close":1008,"change":1009,"percent_change":1010,"volume":1011,"transactions":9,"vwap":1008},"2026-06-03",18.91,19.526,16.39,16.54,-2.99,-15.31,131800,{"date":1013,"open":1014,"high":1014,"low":1015,"close":1016,"change":1017,"percent_change":1018,"volume":1019,"transactions":9,"vwap":1016},"2026-06-02",21.25,18.725,19.53,-3.848,-16.46,179000,{"date":1021,"open":1022,"high":1023,"low":1024,"close":1025,"change":1026,"percent_change":1027,"volume":1028,"transactions":9,"vwap":1025},"2026-06-01",23.43,24.46,21.97,23.378,-2.745,-10.51,53500,{"date":1030,"open":1031,"high":1032,"low":1033,"close":1034,"change":1035,"percent_change":1036,"volume":1037,"transactions":9,"vwap":1034},"2026-05-29",23.08,26.865,22.801,26.123,2.243,9.39,53300,{"date":1039,"open":1040,"high":1041,"low":1042,"close":1043,"change":1044,"percent_change":1045,"volume":1046,"transactions":9,"vwap":1043},"2026-05-28",22.96,24.365,21.56,23.88,-0.773,-3.14,71200,{"date":1048,"open":1049,"high":1050,"low":1051,"close":1052,"change":1053,"percent_change":1054,"volume":1055,"transactions":9,"vwap":1052},"2026-05-27",25.27,25.61,24.54,24.653,-1.909,-7.19,62800,{"date":1057,"open":1058,"high":1059,"low":1060,"close":1061,"change":1062,"percent_change":1063,"volume":1064,"transactions":9,"vwap":1061},"2026-05-26",26.93,28.473,26.395,26.562,0.082,0.31,54900,{"date":1066,"open":1067,"high":1068,"low":1069,"close":1070,"change":1071,"percent_change":1072,"volume":1073,"transactions":9,"vwap":1070},"2026-05-22",27.88,28.375,26.38,26.48,-1.732,-6.14,88200,{"date":1075,"open":1076,"high":1077,"low":1078,"close":1079,"change":1080,"percent_change":1081,"volume":1082,"transactions":9,"vwap":1079},"2026-05-21",27.87,29.1,27.45,28.212,-0.248,-0.87,48000,{"date":1084,"open":1085,"high":1086,"low":1087,"close":1088,"change":1089,"percent_change":1090,"volume":1091,"transactions":9,"vwap":1088},"2026-05-20",28.45,29.465,28.12,28.46,0.117,0.41,43500,{"date":1093,"open":1094,"high":1095,"low":1094,"close":1096,"change":1097,"percent_change":1098,"volume":1099,"transactions":9,"vwap":1096},"2026-05-19",28,29.33,28.343,-0.541,-1.87,54800,{"date":1101,"open":1102,"high":1103,"low":1104,"close":1105,"change":1106,"percent_change":1107,"volume":1108,"transactions":9,"vwap":1105},"2026-05-18",30.82,31.54,27.47,28.884,-3.556,-10.96,119800,{"date":1110,"open":1111,"high":1111,"low":1112,"close":1113,"change":1114,"percent_change":1115,"volume":1116,"transactions":9,"vwap":1113},"2026-05-15",34.09,31.35,32.44,-3.421,-9.54,70700,{"date":1118,"open":1119,"high":1120,"low":1121,"close":1122,"change":1123,"percent_change":1124,"volume":1125,"transactions":9,"vwap":1122},"2026-05-14",32.76,37.47,31.62,35.861,3.011,9.17,64600,{"date":1127,"open":1128,"high":1128,"low":1129,"close":1130,"change":1131,"percent_change":1132,"volume":1133,"transactions":9,"vwap":1130},"2026-05-13",34.15,32.022999,32.85,-2.407,-6.83,96800,{"date":1135,"open":1136,"high":1137,"low":1138,"close":1139,"change":1140,"percent_change":1141,"volume":1142,"transactions":9,"vwap":1139},"2026-05-12",37.74,37.85,33.85,35.257,-3.863,-9.87,42600,{"date":1144,"open":1145,"high":1146,"low":1147,"close":1148,"change":1149,"percent_change":603,"volume":1150,"transactions":9,"vwap":1148},"2026-05-11",36.95,39.5,35.060001,39.12,2.978,46000,{"date":1152,"open":1153,"high":1154,"low":1155,"close":1156,"change":1157,"percent_change":1158,"volume":1159,"transactions":9,"vwap":1156},"2026-05-08",34.049999,36.27,33.713,36.142,1.845,5.38,46700,{"date":1161,"open":1162,"high":1163,"low":1164,"close":1165,"change":1166,"percent_change":1167,"volume":1168,"transactions":9,"vwap":1165},"2026-05-07",35.55,35.57,32.93,34.297,-2.077,-5.71,61100,{"date":1170,"open":1171,"high":1172,"low":1173,"close":1174,"change":1175,"percent_change":1176,"volume":1177,"transactions":9,"vwap":1174},"2026-05-06",35.78,36.81,34.865,36.374,-0.546,-1.48,56000,{"date":1179,"open":1180,"high":1180,"low":1181,"close":1182,"change":1183,"percent_change":1184,"volume":1185,"transactions":9,"vwap":1182},"2026-05-05",37.88,35.76,36.92,1.095,3.06,59700,{"date":1187,"open":1188,"high":1189,"low":1190,"close":1191,"change":1192,"percent_change":1193,"volume":1194,"transactions":9,"vwap":1191},"2026-05-04",34.9,36.5,34.099998,35.825,1.975,5.83,57800,{"date":1196,"open":1197,"high":1198,"low":1199,"close":1138,"change":1200,"percent_change":1201,"volume":1202,"transactions":9,"vwap":1138},"2026-05-01",32.23,34.18,31.83,3.461,11.39,53100,{"date":1204,"open":1205,"high":1206,"low":1207,"close":1208,"change":1209,"percent_change":1210,"volume":1211,"transactions":9,"vwap":1208},"2026-04-30",28.84,30.65,28.6,30.389,2.542,9.13,36700,{"date":1213,"open":1214,"high":1214,"low":1215,"close":1216,"change":1217,"percent_change":1218,"volume":1219,"transactions":9,"vwap":1216},"2026-04-29",30.37,27.515,27.847,-2.859,-9.31,80800,{"date":1221,"open":1222,"high":1223,"low":1224,"close":1225,"change":1226,"percent_change":1227,"volume":1228,"transactions":9,"vwap":1225},"2026-04-28",29.97,30.87,28.655,30.706,-1.179,-3.7,68200,{"date":1230,"open":1231,"high":1232,"low":1233,"close":1234,"change":1235,"percent_change":1236,"volume":1237,"transactions":9,"vwap":1234},"2026-04-27",32.42,34,31.5,31.885,-0.655,-2.01,23000,{"date":1239,"open":1240,"high":1240,"low":1241,"close":1242,"change":1243,"percent_change":1244,"volume":1245,"transactions":9,"vwap":1242},"2026-04-24",34.080002,31.99,32.54,-0.66,-1.99,20700,{"date":1247,"open":1248,"high":1249,"low":1250,"close":1251,"change":1252,"percent_change":1253,"volume":1254,"transactions":9,"vwap":1251},"2026-04-23",34.74,35.515,32.835,33.2,-2.2,-6.21,39900,{"date":1256,"open":1257,"high":1258,"low":1257,"close":1259,"change":1260,"percent_change":1261,"volume":1262,"transactions":9,"vwap":1259},"2026-04-22",34.19,36.6,35.4,4.62,15.01,251900,{"date":1264,"open":1265,"high":1266,"low":1267,"close":1268,"change":1269,"percent_change":915,"volume":1270,"transactions":9,"vwap":1268},"2026-04-21",32.73,33.8,30.7,30.78,-2.323,55700,{"date":1272,"open":1273,"high":1274,"low":1275,"close":1276,"change":1277,"percent_change":1278,"volume":1279,"transactions":9,"vwap":1276},"2026-04-20",30.3,33.15,29.67,33.103,1.313,4.13,60800,{"date":1281,"open":1282,"high":1283,"low":1284,"close":1285,"change":1286,"percent_change":1287,"volume":1288,"transactions":9,"vwap":1285},"2026-04-17",27.84,33.65,27.63,31.79,5.45,20.69,176700,{"date":1290,"open":1291,"high":1292,"low":1293,"close":1292,"change":1294,"percent_change":1295,"volume":1296,"transactions":9,"vwap":1292},"2026-04-16",24.52,26.34,23.56,1.668,6.76,38600,{"date":1298,"open":1299,"high":1300,"low":1301,"close":1302,"change":1303,"percent_change":1304,"volume":1305,"transactions":9,"vwap":1302},"2026-04-15",23.66,24.78,22.98,24.672,1.446,6.23,39700,{"date":1307,"open":1308,"high":1309,"low":1310,"close":1311,"change":1312,"percent_change":1313,"volume":1314,"transactions":9,"vwap":1311},"2026-04-14",23.4,24.99,23.11,23.226,1.409,6.46,78400,{"date":1316,"open":1317,"high":1318,"low":1319,"close":1320,"change":1321,"percent_change":1322,"volume":1323,"transactions":9,"vwap":1320},"2026-04-13",20.09,21.825,19.87,21.817,0.997,4.79,140600,{"date":1325,"open":1326,"high":1327,"low":1287,"close":1328,"change":1329,"percent_change":1330,"volume":1331,"transactions":9,"vwap":1328},"2026-04-10",21.22,21.35,20.82,-0.114,-0.54,50600,{"date":1333,"open":1334,"high":1335,"low":1336,"close":1337,"change":1338,"percent_change":1339,"volume":1340,"transactions":9,"vwap":1337},"2026-04-09",20.79,21.76,20.29,20.934,0.059,0.28,65900,{"date":1342,"open":1343,"high":1344,"low":1345,"close":1346,"change":1347,"percent_change":1348,"volume":1349,"transactions":9,"vwap":1346},"2026-04-08",22.21,22.32,20.59,20.875,0.972,4.88,101400,{"date":1351,"open":1352,"high":1352,"low":1353,"close":1354,"change":1355,"percent_change":1356,"volume":1357,"transactions":9,"vwap":1354},"2026-04-07",20.64,19.324,19.903,-1.147,-5.45,73700,{"date":1359,"open":1360,"high":1361,"low":1362,"close":1363,"change":1364,"percent_change":1365,"volume":1366,"transactions":9,"vwap":1363},"2026-04-06",20.25,21.135,19.984,21.049999,2.13,11.26,39100,{"date":1368,"open":1369,"high":1370,"low":1371,"close":1372,"change":1373,"percent_change":1374,"volume":1375,"transactions":9,"vwap":1372},"2026-04-02",18.81,19.62,17.85,18.92,-0.951,-4.79,137800,{"date":1377,"open":1378,"high":1378,"low":1379,"close":1380,"change":1381,"percent_change":243,"volume":1382,"transactions":9,"vwap":1380},"2026-04-01",20.8,19.55,19.871,-0.683,49800,{"date":1384,"open":1385,"high":1386,"low":1387,"close":1388,"change":1389,"percent_change":1390,"volume":1391,"transactions":9,"vwap":1388},"2026-03-31",20.11,20.61,18.55,20.554,0.905,4.61,55900,{"date":1393,"open":1394,"high":1395,"low":1396,"close":1397,"change":1398,"percent_change":1399,"volume":1400,"transactions":9,"vwap":1397},"2026-03-30",21.57,21.875,19.5,19.649,-1.277,-6.1,65500,{"date":1402,"open":1403,"high":1403,"low":1404,"close":1405,"change":1406,"percent_change":1407,"volume":1408,"transactions":9,"vwap":1405},"2026-03-27",22.3,20.22,20.926,-2.222,-9.6,38100,{"date":1410,"open":1411,"high":1412,"low":1413,"close":1413,"change":1414,"percent_change":1415,"volume":1416,"transactions":9,"vwap":1413},"2026-03-26",24.16,24.72,23.148,-1.612,-6.51,39500,{"date":1418,"open":1419,"high":1420,"low":1421,"close":1422,"change":1423,"percent_change":1424,"volume":1425,"transactions":9,"vwap":1422},"2026-03-25",25.13,26.1,24.3,24.76,0.459,1.89,39000,{"date":1427,"open":1428,"high":1429,"low":1430,"close":1431,"change":1432,"percent_change":1433,"volume":1434,"transactions":9,"vwap":1431},"2026-03-24",24.98,25.41,23.76,24.301,-0.605,-2.43,61700,{"date":1436,"open":1437,"high":1438,"low":1439,"close":1440,"change":1441,"percent_change":1442,"volume":1443,"transactions":9,"vwap":1440},"2026-03-23",25,25.39,23.78,24.906,0.721,2.98,78600,{"date":1445,"open":1049,"high":1429,"low":1446,"close":1447,"change":1448,"percent_change":1449,"volume":1450,"transactions":9,"vwap":1447},"2026-03-20",23.695,24.185,-0.896,-3.57,55171,{"date":1452,"open":1453,"high":1454,"low":1455,"close":1456,"change":1457,"percent_change":1458,"volume":1459,"transactions":9,"vwap":1456},"2026-03-19",24.64,25.48,23.8,25.080999,-1.029,-3.94,68186,{"date":1461,"open":1462,"high":1463,"low":1464,"close":1465,"change":1466,"percent_change":1467,"volume":1468,"transactions":9,"vwap":1465},"2026-03-18",27.3,27.685,25.795,26.11,-2.66,-9.25,83886,{"date":1470,"open":1471,"high":1472,"low":1473,"close":1474,"change":1475,"percent_change":1476,"volume":1477,"transactions":9,"vwap":1474},"2026-03-17",27.44,29.505,27.265,28.77,0.84,3.01,89971,{"date":1479,"open":1480,"high":1481,"low":1482,"close":1483,"change":1484,"percent_change":1485,"volume":1486,"transactions":9,"vwap":1483},"2026-03-16",27.37,28.21,26.74,27.93,2.415,9.47,110300,{"date":1488,"open":1489,"high":1490,"low":1049,"close":1491,"change":1492,"percent_change":1493,"volume":1494,"transactions":9,"vwap":1491},"2026-03-13",26.46,27.475,25.515,0.595,2.39,116671,{"date":1496,"open":1497,"high":1498,"low":1499,"close":1500,"change":1501,"percent_change":1502,"volume":1503,"transactions":9,"vwap":1500},"2026-03-12",24.85,25.186,23.765,24.92,-0.28,-1.11,87457,{"date":1505,"open":1506,"high":1507,"low":1508,"close":1509,"change":1510,"percent_change":1511,"volume":1512,"transactions":9,"vwap":1509},"2026-03-11",25.55,26.32,24.22,25.2,-0.35,-1.37,58886,{"date":1514,"open":1515,"high":1516,"low":1497,"close":1506,"change":1517,"percent_change":1518,"volume":1519,"transactions":9,"vwap":1506},"2026-03-10",26.81,26.845,-0.21,-0.82,79157,{"date":1521,"open":1300,"high":1465,"low":1453,"close":1522,"change":1523,"percent_change":1524,"volume":1525,"transactions":9,"vwap":1522},"2026-03-09",25.76,1.61,6.67,61843,{"date":1527,"open":1528,"high":1529,"low":1530,"close":1531,"change":1532,"percent_change":1533,"volume":1534,"transactions":9,"vwap":1531},"2026-03-06",24.71,25.073999,23.52,24.15,-2.31,-8.73,124171,{"date":1536,"open":1537,"high":1538,"low":1539,"close":1489,"change":1540,"percent_change":1541,"volume":1542,"transactions":9,"vwap":1489},"2026-03-05",28.07,28.56,25.69,-2.03,-7.13,88371,{"date":1544,"open":1462,"high":1545,"low":1462,"close":1546,"change":1547,"percent_change":1548,"volume":1549,"transactions":9,"vwap":1546},"2026-03-04",29.61,28.49,3.591,14.42,63014,{"date":1551,"open":1509,"high":1552,"low":1553,"close":1554,"change":1555,"percent_change":1556,"volume":1557,"transactions":9,"vwap":1554},"2026-03-03",25.97,23.45,24.899,-1.491,-5.65,54229,{"date":1559,"open":1560,"high":1561,"low":1560,"close":1562,"change":1563,"percent_change":511,"volume":1564,"transactions":9,"vwap":1562},"2026-03-02",23.73,27.23,26.39,2.24,117743,{"date":1566,"open":1531,"high":1567,"low":1553,"close":1531,"change":1568,"percent_change":1569,"volume":1570,"transactions":9,"vwap":1531},"2026-02-27",24.36,-0.84,-3.36,41686,{"date":1572,"open":1509,"high":1573,"low":1574,"close":1309,"change":317,"percent_change":1575,"volume":1576,"transactions":9,"vwap":1309},"2026-02-26",25.62,23.59,-2.46,81800,{"date":1578,"open":1579,"high":1580,"low":1299,"close":1573,"change":1581,"percent_change":378,"volume":1582,"transactions":9,"vwap":1573},"2026-02-25",24.01,26.299,2.94,97271,{"date":1584,"open":1585,"high":1586,"low":1587,"close":1588,"change":1589,"percent_change":1590,"volume":1591,"transactions":9,"vwap":1588},"2026-02-24",21.77,23.31,20.65,22.68,-0.105,-0.46,112771,{"date":1593,"open":1594,"high":1595,"low":1596,"close":1597,"change":1598,"percent_change":1599,"volume":1600,"transactions":9,"vwap":1597},"2026-02-23",23.87,24.43,22.33,22.785,-2.065,-8.31,64271,{"date":1602,"open":1453,"high":1603,"low":1604,"close":1497,"change":1605,"percent_change":1606,"volume":1607,"transactions":9,"vwap":1497},"2026-02-20",26.25,24.29,0.658,2.72,61543,{"date":1609,"open":1610,"high":1567,"low":1042,"close":1611,"change":1612,"percent_change":1613,"volume":1614,"transactions":9,"vwap":1611},"2026-02-19",22.19,24.192,1.407,6.18,57743,{"date":1616,"open":1594,"high":1617,"low":1618,"close":1597,"change":1619,"percent_change":1620,"volume":1621,"transactions":9,"vwap":1597},"2026-02-18",24.983,22.26,-1.715,-7,66200,{"date":1623,"open":1624,"high":1429,"low":1625,"close":1624,"change":1626,"percent_change":1627,"volume":1628,"transactions":9,"vwap":1624},"2026-02-17",24.5,23.38,-1.505,-5.79,54671,{"date":1630,"open":1574,"high":1507,"low":1631,"close":1632,"change":1633,"percent_change":1634,"volume":1635,"transactions":9,"vwap":1632},"2026-02-13",23.072001,26.0049992,3.885,17.56,62871,{"date":1637,"open":1579,"high":1579,"low":1638,"close":1639,"change":1640,"percent_change":1641,"volume":1642,"transactions":9,"vwap":1639},"2026-02-12",21.42,22.12,-1.19,-5.11,108186,{"date":1644,"open":1539,"high":1539,"low":1645,"close":1586,"change":1646,"percent_change":1647,"volume":1648,"transactions":9,"vwap":1586},"2026-02-11",22.75,-2.73,-10.48,64986,{"date":1650,"open":1562,"high":1094,"low":1552,"close":1651,"change":1652,"percent_change":1653,"volume":1654,"transactions":9,"vwap":1651},"2026-02-10",26.040001,-1.82,-6.53,116857,{"date":1656,"open":1531,"high":1657,"low":1658,"close":1659,"change":1660,"percent_change":1661,"volume":1662,"transactions":9,"vwap":1659},"2026-02-09",28.245,23.17,27.86,1.26,4.74,96429,{"date":1664,"open":1665,"high":1561,"low":1666,"close":1667,"change":1668,"percent_change":1669,"volume":1670,"transactions":9,"vwap":1667},"2026-02-06",20.37,20.265,26.6,8.82,49.61,172843,{"date":1672,"open":1040,"high":1673,"low":1674,"close":1675,"change":1676,"percent_change":1677,"volume":1678,"transactions":9,"vwap":1675},"2026-02-05",23.499,16.59,17.78,-8.54,-32.45,177700,{"date":1680,"open":1681,"high":1681,"low":1682,"close":1507,"change":1683,"percent_change":1684,"volume":1685,"transactions":9,"vwap":1507},"2026-02-04",26.95,23.24,-2.38,-8.29,121900,{"date":1687,"open":1688,"high":1688,"low":1689,"close":1690,"change":1691,"percent_change":1692,"volume":1693,"transactions":9,"vwap":1690},"2026-02-03",31.85,25.83,28.7,-2.716,-8.65,116929,{"date":1695,"open":1233,"high":1696,"low":1697,"close":1698,"change":1699,"percent_change":1700,"volume":1701,"transactions":9,"vwap":1698},"2026-02-02",34.825,30.835,31.416,-4.382,-12.24,43471,{"date":1703,"open":1233,"high":1704,"low":1705,"close":1706,"change":1707,"percent_change":1708,"volume":1709,"transactions":9,"vwap":1706},"2026-01-30",36.316,31.22,35.798,3.038,9.27,51457,{"date":1711,"open":1712,"high":1712,"low":1713,"close":1119,"change":1714,"percent_change":1715,"volume":1716,"transactions":9,"vwap":1119},"2026-01-29",39.34,31.045,-7.84,-19.31,124000,{"date":1718,"open":1719,"high":1720,"low":1721,"close":1722,"change":1723,"percent_change":1724,"volume":1725,"transactions":9,"vwap":1722},"2026-01-28",43.4,43.68,39.9,40.6,-2.1,-4.92,39529,{"date":1727,"open":1728,"high":1729,"low":1730,"close":1729,"change":1731,"percent_change":1732,"volume":1733,"transactions":9,"vwap":1729},"2026-01-27",42,42.7,40.39,0.693,1.65,63714,{"date":1735,"open":1736,"high":1737,"low":1738,"close":1739,"change":1740,"percent_change":1741,"volume":1742,"transactions":9,"vwap":1739},"2026-01-26",41.545,43.54,41.02,42.007,-1.113,-2.58,52957,{"date":1744,"open":1728,"high":1745,"low":1746,"close":1747,"change":1748,"percent_change":1749,"volume":1750,"transactions":9,"vwap":1747},"2026-01-23",45.99,40.88,43.12,0.98,2.33,55886,{"date":1752,"open":1719,"high":1753,"low":1754,"close":1755,"change":1756,"percent_change":1757,"volume":1758,"transactions":9,"vwap":1755},"2026-01-22",43.645,41.349,42.14,-1.26,-2.9,44314,{"date":1760,"open":1761,"high":1762,"low":1763,"close":1719,"change":1748,"percent_change":1764,"volume":1525,"transactions":9,"vwap":1719},"2026-01-21",42.49,44.24,39.795,2.31,{"date":1766,"open":1767,"high":1768,"low":1769,"close":1770,"change":1620,"percent_change":1771,"volume":1772,"transactions":9,"vwap":1770},"2026-01-20",44.8,45.115,41.685,42.42,-14.16,92286,{"date":1774,"open":1775,"high":1776,"low":1777,"close":1778,"change":1779,"percent_change":1780,"volume":1781,"transactions":9,"vwap":1778},"2026-01-16",48.79,49.49,46.060001,49.42,1.12,2.32,117814,{"date":1783,"open":1784,"high":1784,"low":1785,"close":1786,"change":1787,"percent_change":1788,"volume":1789,"transactions":9,"vwap":1786},"2026-01-15",52.57,48.195,48.3,-4.06,-7.75,55500,{"date":1791,"open":1792,"high":1793,"low":1794,"close":1795,"change":1796,"percent_change":1797,"volume":1798,"transactions":9,"vwap":1795},"2026-01-14",51.45,58.17,50.82,52.36,2.38,4.76,99743,{"date":1800,"open":1801,"high":1802,"low":1803,"close":1804,"change":1805,"percent_change":457,"volume":1806,"transactions":9,"vwap":1804},"2026-01-13",45.815,50.26,45.044998,49.98,5.25,142571,{"date":1808,"open":1761,"high":1809,"low":1810,"close":1811,"change":1563,"percent_change":1812,"volume":1813,"transactions":9,"vwap":1811},"2026-01-12",45.43,41.377,44.73,5.27,78943,{"date":1815,"open":1816,"high":1817,"low":1818,"close":1761,"change":1819,"percent_change":1115,"volume":1820,"transactions":9,"vwap":1761},"2026-01-09",46.83,46.97,41.3,-4.48,117543,{"date":1822,"open":1823,"high":1824,"low":1729,"close":1817,"change":1825,"percent_change":741,"volume":1826,"transactions":9,"vwap":1817},"2026-01-08",44.099998,48.37,2.17,75171,{"date":1828,"open":1829,"high":1830,"low":1831,"close":1767,"change":121,"percent_change":1832,"volume":1833,"transactions":9,"vwap":1767},"2026-01-07",45.5,48.65,43.533,1.43,57314,{"date":1835,"open":1824,"high":1824,"low":1755,"close":1836,"change":1837,"percent_change":1838,"volume":1839,"transactions":9,"vwap":1836},"2026-01-06",44.17,-3.08,-6.52,101943,{"date":1841,"open":1842,"high":1843,"low":1844,"close":1845,"change":1846,"percent_change":1847,"volume":1848,"transactions":9,"vwap":1845},"2026-01-05",46.76,48.51,45.64,47.25,3.71,8.52,60586,{"date":1850,"open":1851,"high":1852,"low":1853,"close":1737,"change":1854,"percent_change":1855,"volume":1856,"transactions":9,"vwap":1737},"2026-01-02",42.07,45.15,39.76,2.59,6.32,44943,{"date":1858,"open":1859,"high":1860,"low":142,"close":1861,"change":1862,"percent_change":1863,"volume":1864,"transactions":9,"vwap":1861},"2025-12-31",42.98,43.056999,40.95,-2.59,-5.95,49929,{"date":1866,"open":1720,"high":1852,"low":1729,"close":1737,"change":1339,"percent_change":1867,"volume":1868,"transactions":9,"vwap":1737},"2025-12-30",0.65,31857,{"date":1870,"open":1871,"high":1872,"low":1873,"close":1874,"change":1875,"percent_change":1876,"volume":1877,"transactions":9,"vwap":1874},"2025-12-29",44.52,46.69,43.19,43.26,-1.61,-3.59,36429,{"date":1879,"open":1844,"high":1844,"low":1880,"close":1881,"change":1882,"percent_change":1883,"volume":1884,"transactions":9,"vwap":1881},"2025-12-26",42.308,44.87,0.063,0.14,27186,{"date":1886,"open":1887,"high":1888,"low":1889,"close":1890,"change":1891,"percent_change":1892,"volume":1893,"transactions":9,"vwap":1890},"2025-12-24",43.96,44.982,42.945,44.807,-0.273,-0.61,20114,{"date":1895,"open":1896,"high":1897,"low":1898,"close":1899,"change":1900,"percent_change":1901,"volume":1902,"transactions":9,"vwap":1899},"2025-12-23",47.39,47.509,44.345,45.080002,-3.22,-6.67,50557,{"date":1904,"open":1905,"high":1906,"low":1907,"close":1786,"change":1883,"percent_change":1908,"volume":1909,"transactions":9,"vwap":1786},"2025-12-22",50.435,51.31,48.09,0.29,34714,{"date":1911,"open":1912,"high":1913,"low":1914,"close":1915,"change":1916,"percent_change":531,"volume":1917,"transactions":9,"vwap":1915},"2025-12-19",47.67,50.049999,46.725,48.16,3.43,36857,{"date":1919,"open":1913,"high":1920,"low":1921,"close":1811,"change":1922,"percent_change":1923,"volume":1924,"transactions":9,"vwap":1811},"2025-12-18",51.064999,44.45,-1.47,-3.18,44957,{"date":1926,"open":1927,"high":1928,"low":1777,"close":1929,"change":1930,"percent_change":1931,"volume":1932,"transactions":9,"vwap":1929},"2025-12-17",50.47,52.044998,46.2,-4.62,-9.09,81771,{"date":1934,"open":1935,"high":1936,"low":1937,"close":1794,"change":1938,"percent_change":1939,"volume":1940,"transactions":9,"vwap":1794},"2025-12-16",49.21,52.759,47.81,3.08,6.45,31043,{"date":1942,"open":1943,"high":1944,"low":1945,"close":1946,"change":1947,"percent_change":1948,"volume":1949,"transactions":9,"vwap":1946},"2025-12-15",55.93,56.126,47.0050011,47.74,-8.47,-15.07,55000,{"date":1951,"open":1952,"high":1953,"low":1954,"close":1955,"change":1956,"percent_change":1957,"volume":1958,"transactions":9,"vwap":1955},"2025-12-12",59.57,60.515,56.07,56.21,-3.43,-5.75,20671,{"date":1960,"open":1961,"high":1962,"low":1963,"close":1962,"change":1964,"percent_change":1965,"volume":1966,"transactions":9,"vwap":1962},"2025-12-11",57.54,59.64,52.78,-0.42,-0.7,35043,{"date":1968,"open":1969,"high":1970,"low":1971,"close":1972,"change":1973,"percent_change":1974,"volume":1975,"transactions":9,"vwap":1972},"2025-12-10",62.58,63,58.772,60.060001,-3.99,-6.23,60329,{"date":1977,"open":1978,"high":1979,"low":1980,"close":1981,"change":1476,"percent_change":1982,"volume":1607,"transactions":9,"vwap":1981},"2025-12-09",59.71,69.097,59.15,64.050003,4.93,{"date":1984,"open":1985,"high":1986,"low":1987,"close":1988,"change":1989,"percent_change":1990,"volume":1991,"transactions":9,"vwap":1988},"2025-12-08",60.2,62.16,57.68,61.040001,2.52,4.31,76989,{"date":1993,"open":1988,"high":1994,"low":1995,"close":1996,"change":1837,"percent_change":1997,"volume":1998,"transactions":9,"vwap":1996},"2025-12-05",61.46,56.56,58.52,-5,59107,{"date":2000,"open":1986,"high":2001,"low":1962,"close":2002,"change":1756,"percent_change":2003,"volume":2004,"transactions":9,"vwap":2002},"2025-12-04",63.98,61.6,-2,45682,{"date":2006,"open":1985,"high":2007,"low":2008,"close":2009,"change":1756,"percent_change":2010,"volume":2011,"transactions":9,"vwap":2009},"2025-12-03",63.84,57.82,62.86,-1.97,68089,{"date":2013,"open":1988,"high":2014,"low":1988,"close":2015,"change":2016,"percent_change":2017,"volume":2018,"transactions":9,"vwap":2015},"2025-12-02",66.92,64.12,7,12.25,68000,{"date":2020,"open":2021,"high":2022,"low":2023,"close":2024,"change":1569,"percent_change":2025,"volume":2026,"transactions":9,"vwap":2024},"2025-12-01",55.44,57.4,47.040001,57.12,-5.56,71046,{"date":2028,"open":2007,"high":2029,"low":2030,"close":2031,"change":1339,"percent_change":2032,"volume":2033,"transactions":9,"vwap":2031},"2025-11-28",65.8,59.36,60.48,0.47,67389,{"date":2035,"open":1996,"high":2036,"low":2037,"close":1985,"change":2038,"percent_change":2039,"volume":2040,"transactions":9,"vwap":1985},"2025-11-26",62.692,56.756,1.68,2.87,37039,{"date":2042,"open":1962,"high":2043,"low":2044,"close":1996,"change":2045,"percent_change":2046,"volume":2047,"transactions":9,"vwap":1996},"2025-11-25",61.264,56.28,-4.2,-6.7,51693,{"date":2049,"open":2050,"high":1970,"low":2051,"close":2052,"change":2053,"percent_change":940,"volume":2054,"transactions":9,"vwap":2052},"2025-11-24",58.8,54.88,62.72,5.74,66968,{"date":2056,"open":1996,"high":2015,"low":2021,"close":2057,"change":2058,"percent_change":2059,"volume":2060,"transactions":9,"vwap":2057},"2025-11-21",56.98,-4.34,-7.08,103400,{"date":2062,"open":2063,"high":2064,"low":1987,"close":2065,"change":1620,"percent_change":2066,"volume":2067,"transactions":9,"vwap":2065},"2025-11-20",72.52,73.080002,61.32,-10.25,84557,{"date":2069,"open":2070,"high":2071,"low":2072,"close":2073,"change":2074,"percent_change":2075,"volume":2076,"transactions":9,"vwap":2073},"2025-11-19",81.48,81.648,64.82,68.32,-17.92,-20.78,89393,{"date":2078,"open":2079,"high":51,"low":2079,"close":2080,"change":807,"percent_change":2081,"volume":2082,"transactions":9,"vwap":2080},"2025-11-18",78.4,86.24,10,44564,{"date":2084,"open":2085,"high":2086,"low":2087,"close":2079,"change":2088,"percent_change":2089,"volume":2090,"transactions":9,"vwap":2079},"2025-11-17",80.36,84.56,73.64,-2.8,-3.45,51861,{"date":2092,"open":2093,"high":2094,"low":2095,"close":2096,"change":1714,"percent_change":2097,"volume":2098,"transactions":9,"vwap":2096},"2025-11-14",82.6,89.236,77,81.2,-8.81,76214,{"date":2100,"open":2101,"high":2102,"low":2103,"close":2104,"change":2105,"percent_change":2106,"volume":2107,"transactions":9,"vwap":2104},"2025-11-13",102.76,104.72,87.92,89.040001,-14.56,-14.05,48321,{"date":2109,"open":2110,"high":2110,"low":2111,"close":2112,"change":1714,"percent_change":2113,"volume":2114,"transactions":9,"vwap":2112},"2025-11-12",113.96,99.12,103.6,-7.04,34646,{"date":2116,"open":2117,"high":2118,"low":2119,"close":2120,"change":2121,"percent_change":2122,"volume":1893,"transactions":9,"vwap":2120},"2025-11-11",116.2,118.019997,110.6,111.44,-6.44,-5.46,{"date":2124,"open":2125,"high":2126,"low":2127,"close":2128,"change":2129,"percent_change":2130,"volume":2131,"transactions":9,"vwap":2128},"2025-11-10",129.36,129.64,114.24,117.88,-4.76,-3.88,37425,{"date":2133,"open":2134,"high":2135,"low":2136,"close":2137,"change":2138,"percent_change":2139,"volume":2140,"transactions":9,"vwap":2137},"2025-11-07",109.2,123.2,102.424,122.64,2.8,2.34,130718,{"date":2142,"open":2143,"high":2143,"low":2128,"close":2144,"change":2145,"percent_change":2146,"volume":2147,"transactions":9,"vwap":2144},"2025-11-06",135.24001,119.84,-18.2,-13.18,32346,{"date":2149,"open":2150,"high":2151,"low":2152,"close":2153,"change":2154,"percent_change":2155,"volume":2156,"transactions":9,"vwap":2153},"2025-11-05",134.12,138.32001,129.92,138.039993,5.04,3.79,19739,{"date":2158,"open":2159,"high":2160,"low":2161,"close":2162,"change":2163,"percent_change":2164,"volume":2165,"transactions":9,"vwap":2162},"2025-11-04",141.96001,144.98399,132.16,133,-19.32,-12.68,27468,{"date":2167,"open":2168,"high":2169,"low":2170,"close":2168,"change":2171,"percent_change":700,"volume":2172,"transactions":9,"vwap":2168},"2025-11-03",152.32001,157.36,147,-5.04,23529,{"date":2174,"open":2175,"high":2176,"low":2177,"close":2169,"change":281,"percent_change":367,"volume":2178,"transactions":9,"vwap":2169},"2025-10-31",156.8,163.8,150.108,21057,{"date":2180,"open":2181,"high":2182,"low":2183,"close":2184,"change":2185,"percent_change":2186,"volume":2187,"transactions":9,"vwap":2184},"2025-10-30",159.039993,159.32001,140,140.28,-24.64,-14.94,29007,{"date":2189,"open":2190,"high":2191,"low":2192,"close":2193,"change":2194,"percent_change":2195,"volume":2196,"transactions":9,"vwap":2193},"2025-10-29",174.44,176.12,162.67999,164.92,-13.16,-7.39,35214,{"date":2198,"open":2199,"high":2200,"low":2201,"close":2202,"change":2203,"percent_change":2204,"volume":2205,"transactions":9,"vwap":2202},"2025-10-28",189.56,191.35201,177.24001,178.080002,-11.48,-6.06,14757,{"date":2207,"open":2208,"high":2209,"low":2210,"close":2199,"change":2211,"percent_change":2212,"volume":2213,"transactions":9,"vwap":2199},"2025-10-27",193.75999,194.32001,187.32001,6.552,3.58,45393,{"date":2215,"open":2216,"high":2217,"low":2218,"close":2219,"change":2220,"percent_change":350,"volume":2221,"transactions":9,"vwap":2219},"2025-10-24",183.67999,184.52,178.92,183.0079956,6.048,9604,{"date":2223,"open":2201,"high":2224,"low":2225,"close":2226,"change":2227,"percent_change":2228,"volume":2229,"transactions":9,"vwap":2226},"2025-10-23",180.88,169.53999,176.96001,4.48,2.6,19332,{"date":2231,"open":2232,"high":2233,"low":2234,"close":2235,"change":2236,"percent_change":2237,"volume":2238,"transactions":9,"vwap":2235},"2025-10-22",186.48,190.87601,166.88,172.48,-25.76,-12.99,22375,{"date":2240,"open":2241,"high":2242,"low":2243,"close":2244,"change":2245,"percent_change":2246,"volume":2247,"transactions":9,"vwap":2244},"2025-10-21",189,202.44,187.60001,198.24001,5.32,2.76,14379,{"date":2249,"open":2250,"high":2251,"low":2252,"close":2253,"change":2254,"percent_change":2255,"volume":2256,"transactions":9,"vwap":2253},"2025-10-20",193.48,202.16,190.39999,192.92,8.12,4.39,12718,{"date":2258,"open":2259,"high":2260,"low":2259,"close":2261,"change":872,"percent_change":2262,"volume":2263,"transactions":9,"vwap":2261},"2025-10-17",172.75999,188.16,184.8,3.77,19168,{"date":2265,"open":2266,"high":2267,"low":2268,"close":2202,"change":2269,"percent_change":2270,"volume":2271,"transactions":9,"vwap":2202},"2025-10-16",198.8,200.48,175.784,-16.52,-8.49,31311,{"date":2273,"open":2274,"high":2275,"low":2253,"close":2276,"change":2277,"percent_change":2278,"volume":2279,"transactions":9,"vwap":2276},"2025-10-15",203.28,209.16,194.60001,-9.24,-4.53,20907,{"date":2281,"open":2274,"high":2282,"low":2244,"close":2283,"change":2284,"percent_change":2285,"volume":2286,"transactions":9,"vwap":2283},"2025-10-14",217.364,203.84,-16.8,-7.61,20639,{"date":2288,"open":2289,"high":2290,"low":2291,"close":2292,"change":2293,"percent_change":2294,"volume":2295,"transactions":9,"vwap":2292},"2025-10-13",211.12,220.92,204.12,220.64,12.88,6.2,25243,{"date":2297,"open":2298,"high":2298,"low":2299,"close":2300,"change":2301,"percent_change":2302,"volume":2303,"transactions":9,"vwap":2300},"2025-10-10",233.8,205.38,207.75999,-21.84,-9.51,25793,{"date":2305,"open":2306,"high":2307,"low":2308,"close":2309,"change":2310,"percent_change":2311,"volume":2312,"transactions":9,"vwap":2309},"2025-10-09",239.96001,240.632,226.66,229.60001,-14.28,-5.86,16207,{"date":2314,"open":2315,"high":2315,"low":2316,"close":2317,"change":2318,"percent_change":2319,"volume":2320,"transactions":9,"vwap":2317},"2025-10-08",250.60001,232.39999,243.88,-5.6,-2.24,27386,{"date":2322,"open":2323,"high":2323,"low":2324,"close":2325,"change":2326,"percent_change":1771,"volume":2327,"transactions":9,"vwap":2325},"2025-10-07",289.79999,246.96001,249.48,-41.16,34457,{"date":2329,"open":2330,"high":25,"low":2331,"close":2332,"change":2333,"percent_change":2334,"volume":2335,"transactions":9,"vwap":2332},"2025-10-06",295.39999,284.20001,290.64001,9.8,3.49,15314,{"date":2337,"open":2338,"high":2323,"low":2339,"close":2340,"change":2341,"percent_change":2342,"volume":2343,"transactions":9,"vwap":2340},"2025-10-03",279.16,269.35999,280.84,-0.56,-0.2,18821,{"date":2345,"open":2346,"high":2347,"low":2348,"close":2347,"change":2349,"percent_change":756,"volume":2350,"transactions":9,"vwap":2347},"2025-10-02",274.12,281.39999,264.88,21.28,16643,{"date":2352,"open":2353,"high":2354,"low":2355,"close":2356,"change":479,"percent_change":2357,"volume":2358,"transactions":9,"vwap":2356},"2025-10-01",254.8,266.84,253.96001,260.12,4.5,39354,{"date":2360,"open":2361,"high":2362,"low":2363,"close":2364,"change":2365,"percent_change":2366,"volume":2367,"transactions":9,"vwap":2364},"2025-09-30",246.67999,251.44,241.92,248.92,-3.92,-1.55,16907,{"date":2369,"open":2370,"high":2371,"low":2372,"close":2373,"change":2374,"percent_change":604,"volume":2375,"transactions":9,"vwap":2373},"2025-09-29",238.56,254.52,235.2,252.84,19.88,17975,{"date":2377,"open":2378,"high":2379,"low":2380,"close":2381,"change":2382,"percent_change":2245,"volume":2375,"transactions":9,"vwap":2381},"2025-09-26",222.60001,234.36,217,232.96001,11.76,{"date":2384,"open":2361,"high":2361,"low":2385,"close":2386,"change":2387,"percent_change":2388,"volume":2389,"transactions":9,"vwap":2386},"2025-09-25",208.039993,221.2,-35.84,-13.94,30746,{"date":2391,"open":2392,"high":2393,"low":2394,"close":2395,"change":2396,"percent_change":2397,"volume":2398,"transactions":9,"vwap":2395},"2025-09-24",269.079987,277.172,256.48001,257.040009,-12.04,-4.47,18496,{"date":2400,"open":2401,"high":2402,"low":2403,"close":2392,"change":2404,"percent_change":2405,"volume":2406,"transactions":9,"vwap":2392},"2025-09-23",283.35999,285.32001,268.79999,-11.76,-4.19,23593,{"date":2408,"open":2409,"high":2410,"low":2411,"close":2340,"change":2412,"percent_change":2413,"volume":2414,"transactions":9,"vwap":2340},"2025-09-22",282.51999,288.39999,269.92001,-13.44,-4.57,23021,{"date":2416,"open":2417,"high":2418,"low":2419,"close":2420,"change":2421,"percent_change":2422,"volume":2423,"transactions":9,"vwap":2420},"2025-09-19",299.88,308,281.67999,294.28,-8.12,-2.69,20054,{"date":2425,"open":2426,"high":2427,"low":2428,"close":2429,"change":1530,"percent_change":572,"volume":2430,"transactions":9,"vwap":2429},"2025-09-18",286.44,315.28,286.16,302.39999,44604,{"date":2432,"open":2433,"high":2434,"low":2403,"close":2435,"change":2396,"percent_change":2436,"volume":2437,"transactions":9,"vwap":2435},"2025-09-17",285.60001,293.048004,278.88,-4.14,13482,{"date":2439,"open":2347,"high":2440,"low":2441,"close":2440,"change":479,"percent_change":2442,"volume":2443,"transactions":9,"vwap":2440},"2025-09-16",290.92001,275.51999,4,17557,{"date":2445,"open":2419,"high":2331,"low":2446,"close":2447,"change":2448,"percent_change":2449,"volume":2450,"transactions":9,"vwap":2447},"2025-09-15",268.23999,279.72,-5.124,-1.8,15239,{"date":2452,"open":2447,"high":2453,"low":2454,"close":2455,"change":2456,"percent_change":2457,"volume":2458,"transactions":9,"vwap":2455},"2025-09-12",291.20001,278.32001,284.84399,8.764,3.17,11671,{"date":2460,"open":2461,"high":2462,"low":2463,"close":2461,"change":101,"percent_change":167,"volume":2464,"transactions":9,"vwap":2461},"2025-09-11",276.079987,280.75601,270.67599,10329,{"date":2466,"open":2433,"high":2467,"low":2403,"close":2441,"change":2421,"percent_change":2468,"volume":2469,"transactions":9,"vwap":2441},"2025-09-10",296.23999,-2.86,14632,{"date":2471,"open":2428,"high":2472,"low":2473,"close":2474,"change":2475,"percent_change":2476,"volume":2477,"transactions":9,"vwap":2474},"2025-09-09",287.84,276.64001,283.64001,-1.4,-0.49,10629,{"date":2479,"open":2480,"high":2481,"low":2482,"close":2483,"change":2484,"percent_change":1741,"volume":2485,"transactions":9,"vwap":2483},"2025-09-08",280.56,288.95999,271.60001,285.040009,-7.56,11789,{"date":2487,"open":2488,"high":2489,"low":2490,"close":2491,"change":2492,"percent_change":2493,"volume":2494,"transactions":9,"vwap":2491},"2025-09-05",289.51999,293.72,267.39999,292.60001,14,5.03,20550,{"date":2496,"open":2497,"high":2498,"low":2499,"close":2500,"change":2501,"percent_change":1098,"volume":2502,"transactions":9,"vwap":2500},"2025-09-04",283.079987,286.72,263.48001,278.60001,-5.32,14975,{"date":2504,"open":2505,"high":2506,"low":2338,"close":2507,"change":2508,"percent_change":2509,"volume":2510,"transactions":9,"vwap":2507},"2025-09-03",301.84,304.079987,283.92001,-20.16,-6.63,18225,{"date":2512,"open":2420,"high":2513,"low":2323,"close":2506,"change":2333,"percent_change":2514,"volume":2515,"transactions":9,"vwap":2506},"2025-09-02",314.16,3.33,13329,{"date":2517,"open":2518,"high":2519,"low":2440,"close":2420,"change":1714,"percent_change":1862,"volume":2520,"transactions":9,"vwap":2420},"2025-08-29",295.12,303.15601,9864,{"date":2522,"open":2523,"high":2524,"low":2525,"close":2526,"change":2527,"percent_change":2003,"volume":2528,"transactions":9,"vwap":2526},"2025-08-28",316.12,317.23999,298.53601,302.12,-6.16,11911,{"date":2530,"open":2531,"high":2532,"low":2533,"close":2534,"change":2163,"percent_change":2535,"volume":2536,"transactions":9,"vwap":2534},"2025-08-27",320.040009,323.0079956,307.16,308.28,-5.9,11164,{"date":2538,"open":2539,"high":2540,"low":2541,"close":2542,"change":2492,"percent_change":2543,"volume":2544,"transactions":9,"vwap":2542},"2025-08-26",311.079987,329,309.67999,327.60001,4.46,16018,{"date":2546,"open":2547,"high":2548,"low":2549,"close":2550,"change":2551,"percent_change":2552,"volume":2553,"transactions":9,"vwap":2550},"2025-08-25",317.79999,327.32001,307.44,313.60001,-25.48,-7.51,16046,{"date":2555,"open":2556,"high":2557,"low":2330,"close":2558,"change":2559,"percent_change":479,"volume":2560,"transactions":9,"vwap":2558},"2025-08-22",301,339.64001,339.079987,34.16,25132,{"date":2562,"open":2563,"high":2513,"low":2564,"close":2565,"change":2404,"percent_change":2566,"volume":2567,"transactions":9,"vwap":2565},"2025-08-21",308.56,299.32001,304.92001,-3.71,10171,{"date":2569,"open":2533,"high":2570,"low":2571,"close":2572,"change":553,"percent_change":1606,"volume":2573,"transactions":9,"vwap":2572},"2025-08-20",317.51999,283.108,316.67999,25536,{"date":2575,"open":2576,"high":2577,"low":2578,"close":2534,"change":2579,"percent_change":2580,"volume":2581,"transactions":9,"vwap":2534},"2025-08-19",357,358.12,301.98001,-48.72,-13.65,36507,{"date":2583,"open":2584,"high":2585,"low":2586,"close":2576,"change":2318,"percent_change":2587,"volume":2588,"transactions":9,"vwap":2576},"2025-08-18",351.12,363.72,346.276,-1.54,18182,{"date":2590,"open":2591,"high":2591,"low":2592,"close":2593,"change":2594,"percent_change":410,"volume":2595,"transactions":9,"vwap":2593},"2025-08-15",375.20001,350.336,362.60001,-14.84,35418,{"date":2597,"open":2598,"high":2599,"low":2600,"close":2601,"change":2602,"percent_change":2603,"volume":2604,"transactions":9,"vwap":2601},"2025-08-14",391.44,392.84,361.20001,377.44,-33.88,-8.24,38175,{"date":2606,"open":2607,"high":2608,"low":2609,"close":2610,"change":2611,"percent_change":2612,"volume":2613,"transactions":9,"vwap":2610},"2025-08-13",425.32001,427.84,398.72,411.32001,-13.72,-3.23,18411,{"date":2615,"open":2616,"high":2617,"low":2618,"close":2619,"change":2203,"percent_change":2620,"volume":2621,"transactions":9,"vwap":2619},"2025-08-12",435.95999,437.35999,417.20001,425.040009,-2.63,11675,{"date":2623,"open":2624,"high":2625,"low":2626,"close":2627,"change":2333,"percent_change":2628,"volume":2629,"transactions":9,"vwap":2627},"2025-08-11",442.39999,458.079987,434,436.51999,2.3,20443,{"date":2631,"open":2632,"high":2633,"low":2634,"close":2635,"change":2421,"percent_change":1098,"volume":2636,"transactions":9,"vwap":2635},"2025-08-08",428.95999,443.10001,415.79999,426.72,37418,{"date":2638,"open":2639,"high":2640,"low":2641,"close":2642,"change":2643,"percent_change":2644,"volume":2645,"transactions":9,"vwap":2642},"2025-08-07",414.67999,440.44,414.51199,434.84,27.72,6.81,24911,{"date":2647,"open":2648,"high":2649,"low":2650,"close":2651,"change":2652,"percent_change":95,"volume":2653,"transactions":9,"vwap":2651},"2025-08-06",391.72,408.79999,388.64001,407.12,8.68,22125,{"date":2655,"open":2656,"high":2657,"low":2658,"close":2659,"change":2660,"percent_change":2661,"volume":2662,"transactions":9,"vwap":2659},"2025-08-05",411.88,419.72,393.67999,398.44,-22.68,-5.39,24579,{"date":2664,"open":2665,"high":2666,"low":2667,"close":2668,"change":1853,"percent_change":2669,"volume":2670,"transactions":9,"vwap":2668},"2025-08-04",393.95999,421.95999,380.79999,421.12,10.43,36325,{"date":2672,"open":2673,"high":2674,"low":2675,"close":2676,"change":2677,"percent_change":2678,"volume":2679,"transactions":9,"vwap":2676},"2025-08-01",436.23999,439.040009,379.12,381.35999,-82.04,-17.7,52232,{"date":2681,"open":2682,"high":2683,"low":2684,"close":2685,"change":2686,"percent_change":2687,"volume":2688,"transactions":9,"vwap":2685},"2025-07-31",456.39999,479.079987,451.64001,463.39999,15.4,3.44,21111,{"date":2690,"open":2691,"high":2692,"low":2693,"close":2694,"change":1819,"percent_change":771,"volume":2695,"transactions":9,"vwap":2694},"2025-07-30",449.95999,465.92001,441.56,448,21939,{"date":2697,"open":2683,"high":2698,"low":2624,"close":2699,"change":2700,"percent_change":2701,"volume":2702,"transactions":9,"vwap":2699},"2025-07-29",479.64001,452.48001,-19.6,-4.15,46646,{"date":2704,"open":2705,"high":2706,"low":2707,"close":2708,"change":2501,"percent_change":1502,"volume":2709,"transactions":9,"vwap":2708},"2025-07-28",499.51999,499.79999,471.79999,472.079987,23111,{"date":2711,"open":2712,"high":2713,"low":2714,"close":2715,"change":2716,"percent_change":2717,"volume":2718,"transactions":9,"vwap":2715},"2025-07-25",476,487.76001,469.53201,477.39999,-20.44,-4.11,28268,{"date":2720,"open":2721,"high":2722,"low":2723,"close":2724,"change":1797,"percent_change":2725,"volume":2726,"transactions":9,"vwap":2724},"2025-07-24",497,507.92001,477.67999,497.84,0.97,24643,{"date":2728,"open":2729,"high":2730,"low":2731,"close":2732,"change":2733,"percent_change":2734,"volume":2735,"transactions":9,"vwap":2732},"2025-07-23",515.47998,517.91602,476.28,493.079987,-38.08,-7.17,34939,{"date":2737,"open":2738,"high":2739,"low":2740,"close":2741,"change":1779,"percent_change":71,"volume":2742,"transactions":9,"vwap":2741},"2025-07-22",536.47998,546,498.95999,531.15997,35161,{"date":2744,"open":2745,"high":2746,"low":2747,"close":2748,"change":2254,"percent_change":2749,"volume":2750,"transactions":9,"vwap":2748},"2025-07-21",539,551.59998,527.18402,530.039978,1.56,20336,{"date":2752,"open":2753,"high":2754,"low":2755,"close":2756,"change":2757,"percent_change":2758,"volume":2759,"transactions":9,"vwap":2756},"2025-07-18",593.32001,596.12,519.40002,521.91998,-69.44,-11.74,49807,{"date":2761,"open":2762,"high":2763,"low":2764,"close":2765,"change":2766,"percent_change":2767,"volume":2768,"transactions":9,"vwap":2765},"2025-07-17",590.79999,600.88,580.71997,591.35999,-8.68,-1.45,19139,{"date":2770,"open":2771,"high":2772,"low":2773,"close":2774,"change":2374,"percent_change":1916,"volume":2775,"transactions":9,"vwap":2774},"2025-07-16",584.080017,602.84003,577.75201,600.039978,25943,{"date":2777,"open":2778,"high":2779,"low":2780,"close":2781,"change":2782,"percent_change":2089,"volume":2783,"transactions":9,"vwap":2781},"2025-07-15",588.28003,611.79999,576.79999,580.15997,-20.72,40546,{"date":2785,"open":2762,"high":2786,"low":2787,"close":2763,"change":2788,"percent_change":2789,"volume":2790,"transactions":9,"vwap":2763},"2025-07-14",610.40002,578.36798,35.56,6.29,33111,{"date":2792,"open":2793,"high":2794,"low":2739,"close":2795,"change":2349,"percent_change":2796,"volume":2797,"transactions":9,"vwap":2795},"2025-07-11",559.71997,572.88,565.32001,3.91,42329,{"date":2799,"open":2800,"high":2801,"low":2802,"close":2803,"change":208,"percent_change":2804,"volume":2805,"transactions":9,"vwap":2803},"2025-07-10",523.59998,544.59998,520.94,544.039978,3.02,32536,{"date":2807,"open":2808,"high":2809,"low":2810,"close":2811,"change":2812,"percent_change":2813,"volume":2814,"transactions":9,"vwap":2811},"2025-07-09",500.35999,530.54401,489.44,528.080017,28.28,5.66,30186,{"date":2816,"open":2817,"high":2818,"low":2819,"close":2706,"change":2820,"percent_change":106,"volume":2821,"transactions":9,"vwap":2706},"2025-07-08",505.39999,509.60001,491.12,3.64,23054,{"date":2823,"open":2824,"high":2825,"low":2826,"close":2827,"change":2700,"percent_change":2828,"volume":2829,"transactions":9,"vwap":2827},"2025-07-07",510.16,516.59998,495.60001,496.16,-3.8,21146,{"date":2831,"open":2832,"high":2833,"low":2834,"close":2835,"change":2836,"percent_change":2837,"volume":2838,"transactions":9,"vwap":2835},"2025-07-03",511.56,532.28003,511.28,515.76001,1.4,0.27,31525,{"date":2840,"open":2841,"high":2755,"low":2842,"close":2843,"change":2844,"percent_change":2845,"volume":2846,"transactions":9,"vwap":2843},"2025-07-02",472.92001,468.44,514.35999,53.76,11.67,33989,{"date":2848,"open":2849,"high":2850,"low":2851,"close":2852,"change":2853,"percent_change":2854,"volume":2855,"transactions":9,"vwap":2852},"2025-07-01",514.91998,519.53998,460.48801,460.60001,-74.76,-13.96,51336,{"date":2857,"open":2858,"high":2859,"low":2860,"close":2861,"change":2862,"percent_change":627,"volume":2863,"transactions":9,"vwap":2861},"2025-06-30",504,540.12,492.66,535.35999,39.2,22279,{"date":2865,"open":2740,"high":2866,"low":2867,"close":2827,"change":2868,"percent_change":2869,"volume":2870,"transactions":9,"vwap":2827},"2025-06-27",519.96002,494.76001,-5.88,-1.17,17579,{"date":2872,"open":2706,"high":2873,"low":2874,"close":2875,"change":2319,"percent_change":2876,"volume":2877,"transactions":9,"vwap":2875},"2025-06-26",511.336,496.69199,502.040009,-0.44,15550,{"date":2879,"open":2721,"high":2880,"low":2881,"close":2882,"change":208,"percent_change":2883,"volume":2884,"transactions":9,"vwap":2882},"2025-06-25",506.79999,487.48001,504.28,3.27,18914,{"date":2886,"open":2887,"high":2888,"low":2889,"close":2890,"change":2891,"percent_change":949,"volume":2892,"transactions":9,"vwap":2890},"2025-06-24",480.76001,502.26401,474.60001,488.32001,22.4,22700,{"date":2894,"open":2895,"high":2707,"low":2896,"close":2692,"change":2129,"percent_change":2897,"volume":2898,"transactions":9,"vwap":2692},"2025-06-23",453.88,445.48001,-1.01,29132,{"date":2900,"open":2901,"high":2902,"low":2852,"close":2903,"change":1339,"percent_change":2904,"volume":2905,"transactions":9,"vwap":2903},"2025-06-20",478.79999,484.12,470.67999,0.06,25736,{"date":2907,"open":2731,"high":2908,"low":2909,"close":2910,"change":2911,"percent_change":2912,"volume":2913,"transactions":9,"vwap":2910},"2025-06-18",482.16,466.62,470.39999,-22.12,-4.49,20746,{"date":2915,"open":2916,"high":2917,"low":2918,"close":2919,"change":2920,"percent_change":2921,"volume":2922,"transactions":9,"vwap":2919},"2025-06-17",492.79999,498.39999,472.35999,492.51999,-14,-2.76,19779,{"date":2924,"open":2825,"high":2925,"low":2926,"close":2927,"change":1819,"percent_change":859,"volume":2928,"transactions":9,"vwap":2927},"2025-06-16",519.12,496.91599,506.51999,15614,{"date":2930,"open":2819,"high":2931,"low":2698,"close":2932,"change":2333,"percent_change":2933,"volume":2934,"transactions":9,"vwap":2932},"2025-06-13",512.036011,511,1.96,31804,{"date":2936,"open":2937,"high":2938,"low":2939,"close":2940,"change":2941,"percent_change":2942,"volume":2943,"transactions":9,"vwap":2940},"2025-06-12",500.079987,525,488.096008,501.20001,-15.12,-2.93,17089,{"date":2945,"open":2946,"high":2947,"low":2948,"close":2949,"change":2284,"percent_change":2950,"volume":2951,"transactions":9,"vwap":2949},"2025-06-11",526.40002,527.52002,503.832,516.32001,-3.15,18054,{"date":2953,"open":2954,"high":2954,"low":2955,"close":2956,"change":2319,"percent_change":1964,"volume":2957,"transactions":9,"vwap":2956},"2025-06-10",539.56,517.71997,533.12,32100,{"date":2959,"open":2960,"high":2954,"low":2858,"close":2861,"change":2961,"percent_change":574,"volume":2962,"transactions":9,"vwap":2861},"2025-06-09",512.40002,40.32,25507,{"date":2964,"open":2965,"high":2966,"low":2967,"close":2968,"change":2969,"percent_change":2970,"volume":2971,"transactions":9,"vwap":2968},"2025-06-06",500.92001,510.44,484.67999,495.040009,13.16,2.73,17364,{"date":2973,"open":2974,"high":2975,"low":2707,"close":2976,"change":2977,"percent_change":2978,"volume":2979,"transactions":9,"vwap":2976},"2025-06-05",517.15997,518.028015,481.88,-23.8,-4.71,18257,{"date":2981,"open":2982,"high":2982,"low":2983,"close":2984,"change":2985,"percent_change":2986,"volume":2987,"transactions":9,"vwap":2984},"2025-06-04",520.79999,499.23999,505.67999,-23.52,-4.44,12911,{"date":2989,"open":2990,"high":2991,"low":2992,"close":2993,"change":2994,"percent_change":2995,"volume":2996,"transactions":9,"vwap":2993},"2025-06-03",514.080017,536.76001,497.56,529.20001,31.08,6.24,29954,{"date":2998,"open":2881,"high":2818,"low":2999,"close":3000,"change":3001,"percent_change":136,"volume":3002,"transactions":9,"vwap":3000},"2025-06-02",486.97601,498.12,6.44,10789,{"date":3004,"open":3005,"high":3006,"low":3007,"close":3008,"change":2475,"percent_change":1501,"volume":3009,"transactions":9,"vwap":3008},"2025-05-30",491.95999,498.063995,465.47198,491.67999,16521,{"date":3011,"open":3012,"high":3013,"low":3014,"close":2732,"change":2492,"percent_change":3015,"volume":3016,"transactions":9,"vwap":2732},"2025-05-29",494.20001,502.32001,474.88,2.92,17614,{"date":3018,"open":3008,"high":3019,"low":3020,"close":2683,"change":3021,"percent_change":3022,"volume":3023,"transactions":9,"vwap":2683},"2025-05-28",492.23999,463.17599,-27.44,-5.42,16975,{"date":3025,"open":3026,"high":3027,"low":3028,"close":2927,"change":3029,"percent_change":1748,"volume":3030,"transactions":9,"vwap":2927},"2025-05-27",525.28003,528.35999,485.79999,4.9,27643,{"date":3032,"open":3033,"high":3033,"low":3034,"close":3035,"change":3036,"percent_change":3037,"volume":3038,"transactions":9,"vwap":3035},"2025-05-23",563.64001,492.21201,501.62,-83.86,-14.32,35711,{"date":3040,"open":3041,"high":3042,"low":3043,"close":3044,"change":1819,"percent_change":3045,"volume":3046,"transactions":9,"vwap":3044},"2025-05-22",618.23999,645.40002,582.48401,585.47998,-0.76,16732,{"date":3048,"open":3049,"high":3050,"low":3051,"close":3052,"change":3053,"percent_change":3054,"volume":3055,"transactions":9,"vwap":3052},"2025-05-21",620.76001,640.080017,571.47998,589.96002,-46.48,-7.3,25589,{"date":3057,"open":3058,"high":3059,"low":3060,"close":3061,"change":3062,"percent_change":3063,"volume":3064,"transactions":9,"vwap":3061},"2025-05-20",628.32001,637,610.96002,636.44,9.24,1.47,23375,{"date":3066,"open":3067,"high":3068,"low":3069,"close":3070,"change":3071,"percent_change":3072,"volume":2485,"transactions":9,"vwap":3070},"2025-05-19",582.40002,629.02002,579.59998,627.20001,29.96,5.02,{"date":3074,"open":3075,"high":3076,"low":3077,"close":3078,"change":3079,"percent_change":126,"volume":3080,"transactions":9,"vwap":3078},"2025-05-16",597.79999,616.81201,565.59998,597.23999,5.88,12454,{"date":3082,"open":3083,"high":3084,"low":3085,"close":2765,"change":3086,"percent_change":3087,"volume":3088,"transactions":9,"vwap":2765},"2025-05-15",631.96002,637.784,581,-52.36,-8.13,14754,{"date":3090,"open":3091,"high":3092,"low":3093,"close":3094,"change":2611,"percent_change":3095,"volume":3096,"transactions":9,"vwap":3094},"2025-05-14",653.23999,667.32397,627.47998,643.71997,-2.09,10950,{"date":3098,"open":3099,"high":3100,"low":3101,"close":3102,"change":1844,"percent_change":3103,"volume":3104,"transactions":9,"vwap":3102},"2025-05-13",631.40002,658,609.28003,657.44,7.46,19764,{"date":3106,"open":3107,"high":3107,"low":3108,"close":2779,"change":3109,"percent_change":3110,"volume":2996,"transactions":9,"vwap":2779},"2025-05-12",656.32001,601.71997,-31.36,-4.88,{"date":3112,"open":3091,"high":176,"low":3113,"close":3114,"change":1779,"percent_change":3115,"volume":3116,"transactions":9,"vwap":3114},"2025-05-09",617.93201,643.15997,0.17,22821,{"date":3118,"open":3119,"high":3120,"low":3049,"close":3121,"change":3122,"percent_change":615,"volume":3123,"transactions":9,"vwap":3121},"2025-05-08",628.88,658.56,642.039978,50.96,8839,{"date":3125,"open":3126,"high":3127,"low":3128,"close":3129,"change":3130,"percent_change":3131,"volume":3132,"transactions":9,"vwap":3129},"2025-05-07",588.56,599.20001,580.776,591.080017,18.2,3.18,7975,{"date":3134,"open":3135,"high":3136,"low":3137,"close":2794,"change":3138,"percent_change":141,"volume":3139,"transactions":9,"vwap":2794},"2025-05-06",556.080017,578.20001,553.84003,-1.932,11114,{"date":3141,"open":3142,"high":3143,"low":3144,"close":3145,"change":3146,"percent_change":3147,"volume":3148,"transactions":9,"vwap":3145},"2025-05-05",569.79999,589.12,542.080017,574.81201,-22.372,-3.75,13132,{"date":180,"open":3150,"high":3151,"low":3067,"close":3152,"change":3153,"percent_change":492,"volume":3154,"transactions":9,"vwap":3152},591.64001,617.26001,597.18402,5.544,5593]