[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-SMCZ":3,"homepage-market-summary":25,"stock-historical-SMCZ":167},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":12},"SMCZ","2026-10-07",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"Defiance Daily Target 2X Short SMCI ETF","Nasdaq",null,"ETF",true,{"close":13,"open":14,"high":15,"low":16,"prev_close":17,"change":18,"percent_change":19,"volume":20,"transactions":9,"vwap":9,"high_52w":21,"low_52w":16,"avg_volume_52w":22,"range_52w_percent":23,"record_count":24},3.81,4.24,4.26,3.6602,4.09,-0.28,-6.85,7716232.211591,66.7,1094698.0967424023,0.2,382,{"status":26,"indices":27,"watchlist":70,"sectors":92,"benchmarks":147},"success",[28,36,43,50,56,63],{"symbol":29,"name":30,"price":31,"change":32,"pct_change":33,"is_up":34,"sparkline":35,"date":5},"SPX","S&P 500",7801.77,-17.16,-0.22,false,"0.0,13.9 2.3,10.5 4.6,12.4 6.9,14.2 9.3,16.0 11.6,11.5 13.9,10.8 16.2,4.8 18.5,4.8 20.8,7.9 23.2,8.0 25.5,6.0 27.8,9.1 30.1,9.8 32.4,10.8 34.7,10.0 37.1,7.0 39.4,4.4 41.7,2.0 44.0,2.9",{"symbol":37,"name":38,"price":39,"change":40,"pct_change":41,"is_up":34,"sparkline":42,"date":5},"NDX","NASDAQ 100",31160.08,-64.4,-0.21,"0.0,15.0 2.3,13.4 4.6,14.8 6.9,16.0 9.3,16.0 11.6,12.9 13.9,11.7 16.2,6.5 18.5,5.0 20.8,6.6 23.2,6.6 25.5,5.8 27.8,7.8 30.1,7.4 32.4,7.0 34.7,6.4 37.1,4.6 39.4,2.9 41.7,2.0 44.0,2.4",{"symbol":44,"name":45,"price":46,"change":47,"pct_change":48,"is_up":34,"sparkline":49,"date":5},"DJI","DOW JONES",51180,-341,-0.66,"0.0,6.3 2.3,2.0 4.6,3.3 6.9,6.0 9.3,11.3 11.6,8.7 13.9,9.5 16.2,6.4 18.5,8.0 20.8,10.9 23.2,12.3 25.5,8.2 27.8,11.2 30.1,12.3 32.4,16.0 34.7,15.8 37.1,13.7 39.4,13.0 41.7,10.8 44.0,13.7",{"symbol":51,"name":52,"price":53,"change":54,"pct_change":33,"is_up":34,"sparkline":55,"date":5},"COMP","NASDAQ Composite",27538.69,-61.2,"0.0,15.1 2.3,12.9 4.6,14.2 6.9,16.0 9.3,16.0 11.6,12.2 13.9,11.3 16.2,6.1 18.5,5.1 20.8,7.7 23.2,7.7 25.5,6.6 27.8,8.7 30.1,8.9 32.4,8.4 34.7,8.3 37.1,5.5 39.4,3.1 41.7,2.0 44.0,2.5",{"symbol":57,"name":58,"price":59,"change":60,"pct_change":61,"is_up":34,"sparkline":62,"date":5},"RUT","RUSSELL 2000",2777,-36.4,-1.29,"0.0,3.5 2.3,2.0 4.6,4.2 6.9,6.7 9.3,8.2 11.6,6.3 13.9,8.0 16.2,6.1 18.5,4.1 20.8,10.7 23.2,11.0 25.5,10.7 27.8,13.1 30.1,14.4 32.4,15.8 34.7,14.3 37.1,11.2 39.4,8.9 41.7,11.4 44.0,16.0",{"symbol":64,"name":65,"price":66,"change":67,"pct_change":68,"is_up":11,"sparkline":69,"date":5},"VIX","CBOE VIX",15.08,0.07,0.47,"0.0,2.0 2.3,9.7 4.6,4.9 6.9,4.5 9.3,2.5 11.6,11.3 13.9,13.7 16.2,13.5 18.5,16.0 20.8,12.3 23.2,10.4 25.5,13.5 27.8,8.8 30.1,8.9 32.4,7.8 34.7,7.6 37.1,11.8 39.4,10.9 41.7,12.9 44.0,12.6",[71,78,85],{"symbol":72,"name":73,"price":74,"change":75,"pct_change":76,"is_up":34,"sparkline":77,"date":5},"NVDA","NVIDIA Corp",237.36,-1.88,-0.79,"0.0,16.0 7.3,14.6 14.7,11.8 22.0,8.2 29.3,2.4 36.7,2.0 44.0,4.2",{"symbol":79,"name":80,"price":81,"change":82,"pct_change":83,"is_up":11,"sparkline":84,"date":5},"AAPL","Apple Inc",336.67,3.04,0.91,"0.0,16.0 7.3,9.0 14.7,14.2 22.0,7.7 29.3,9.3 36.7,7.9 44.0,2.0",{"symbol":86,"name":87,"price":88,"change":89,"pct_change":90,"is_up":34,"sparkline":91,"date":5},"TSLA","Tesla Inc",377.75,-2.93,-0.77,"0.0,16.0 7.3,15.0 14.7,15.4 22.0,7.1 29.3,3.0 36.7,2.0 44.0,3.5",[93,98,103,108,113,118,123,128,133,137,142],{"name":94,"etf":95,"change":96,"price":97,"is_up":34},"Technology","XLK",-0.3,201.39,{"name":99,"etf":100,"change":101,"price":102,"is_up":34},"Financials","XLF",-0.48,53.75,{"name":104,"etf":105,"change":106,"price":107,"is_up":11},"Healthcare","XLV",1.03,168.81,{"name":109,"etf":110,"change":111,"price":112,"is_up":34},"Consumer Cycl","XLY",-0.32,111.36,{"name":114,"etf":115,"change":116,"price":117,"is_up":34},"Consumer Staples","XLP",-0.12,81.7,{"name":119,"etf":120,"change":121,"price":122,"is_up":34},"Energy","XLE",-0.58,63.38,{"name":124,"etf":125,"change":126,"price":127,"is_up":34},"Industrials","XLI",-2.18,167.84,{"name":129,"etf":130,"change":131,"price":132,"is_up":34},"Materials","XLB",-1.51,48.98,{"name":134,"etf":135,"change":61,"price":136,"is_up":34},"Real Estate","XLRE",40.57,{"name":138,"etf":139,"change":140,"price":141,"is_up":34},"Utilities","XLU",-0.02,41.15,{"name":143,"etf":144,"change":145,"price":146,"is_up":34},"Comm Services","XLC",-0.35,111.26,[148,153,158,163],{"ticker":149,"name":150,"price":151,"change":152,"is_up":34},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":154,"name":155,"price":156,"change":157,"is_up":34},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":159,"name":160,"price":161,"change":162,"is_up":34},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":164,"name":165,"price":166,"change":61,"is_up":34},"IWM","iShares Russell 2000",277.7,{"ticker":4,"total_count":168,"page":169,"page_size":170,"total_pages":169,"summary":171,"data":177},365,1,1000,{"period_high":172,"period_low":16,"average_volume":173,"total_volume":174,"period_return":175,"latest_close":13,"start_date":176,"end_date":5},155.92,989801,361277251.28234303,-96.5,"2025-04-25",[178,181,191,202,212,223,233,243,254,264,274,284,294,305,314,325,336,347,358,369,380,391,400,409,420,431,441,451,460,469,477,486,496,505,515,525,534,541,549,559,568,579,590,601,611,621,631,641,652,662,671,681,691,702,710,721,732,743,754,765,776,786,797,804,812,819,825,833,840,849,858,865,874,883,890,899,908,915,924,933,942,951,960,966,972,977,986,995,1003,1012,1019,1026,1035,1043,1052,1060,1068,1076,1085,1094,1103,1111,1119,1128,1136,1144,1153,1162,1170,1179,1188,1197,1203,1211,1220,1228,1236,1244,1253,1260,1266,1275,1283,1292,1301,1308,1316,1325,1333,1341,1349,1357,1366,1374,1380,1388,1397,1406,1414,1423,1431,1440,1448,1456,1465,1473,1482,1490,1498,1507,1515,1524,1532,1541,1549,1558,1566,1574,1581,1588,1597,1606,1615,1624,1631,1639,1648,1655,1663,1670,1677,1685,1693,1701,1709,1717,1726,1734,1742,1751,1760,1769,1777,1786,1795,1802,1811,1820,1828,1837,1845,1854,1862,1871,1880,1889,1898,1907,1914,1921,1930,1938,1946,1954,1961,1969,1976,1984,1991,1999,2008,2017,2025,2033,2040,2049,2055,2062,2070,2078,2085,2090,2099,2107,2115,2120,2128,2135,2142,2148,2156,2163,2171,2178,2187,2195,2201,2210,2216,2225,2232,2239,2246,2252,2259,2265,2271,2275,2281,2289,2296,2304,2308,2315,2322,2328,2334,2342,2349,2356,2364,2370,2376,2384,2392,2401,2407,2414,2422,2428,2436,2444,2452,2459,2465,2472,2479,2487,2494,2501,2510,2515,2521,2528,2536,2542,2548,2553,2557,2561,2567,2573,2578,2583,2588,2593,2599,2605,2611,2616,2622,2625,2632,2638,2642,2647,2652,2657,2662,2670,2675,2682,2688,2694,2699,2705,2713,2719,2724,2729,2736,2741,2747,2754,2761,2768,2776,2780,2787,2795,2803,2809,2813,2821,2826,2834,2842,2850,2857,2866,2873,2881,2887,2894,2902,2910,2917,2924,2929,2937,2941,2948,2955,2964,2973,2981,2988,2997,3004,3012,3021,3030,3037,3044,3052],{"date":5,"open":14,"high":15,"low":16,"close":13,"change":18,"percent_change":19,"volume":20,"transactions":179,"vwap":180},12968,3.9377,{"date":182,"open":183,"high":184,"low":185,"close":17,"change":186,"percent_change":187,"volume":188,"transactions":189,"vwap":190},"2026-10-06",4.04,4.17,3.85,-0.05,-1.21,1831203.574209,4242,4.0405,{"date":192,"open":193,"high":194,"low":195,"close":196,"change":197,"percent_change":198,"volume":199,"transactions":200,"vwap":201},"2026-10-05",4.05,4.21,3.9983,4.14,0.08,1.97,1192524.5625,2381,4.1056,{"date":203,"open":14,"high":204,"low":205,"close":206,"change":207,"percent_change":208,"volume":209,"transactions":210,"vwap":211},"2026-10-02",4.34,3.865,4.06,-0.36,-8.14,3436765.133806,5951,4.065,{"date":213,"open":214,"high":215,"low":216,"close":217,"change":218,"percent_change":219,"volume":220,"transactions":221,"vwap":222},"2026-10-01",4.68,4.83,4.405,4.42,-0.2,-4.33,2333940.034288,6298,4.5759,{"date":224,"open":225,"high":226,"low":227,"close":228,"change":140,"percent_change":229,"volume":230,"transactions":231,"vwap":232},"2026-09-30",4.38,4.765,4.27,4.62,-0.43,4868565.874949,13107,4.6526,{"date":234,"open":235,"high":214,"low":236,"close":237,"change":238,"percent_change":239,"volume":240,"transactions":241,"vwap":242},"2026-09-29",4.32,4.3,4.64,0.17,3.8,1284722.816756,3218,4.535,{"date":244,"open":245,"high":246,"low":247,"close":248,"change":249,"percent_change":250,"volume":251,"transactions":252,"vwap":253},"2026-09-28",4.28,4.6469,4.25,4.47,0.27,6.43,2704098.947066,6510,4.4786,{"date":255,"open":256,"high":257,"low":196,"close":258,"change":259,"percent_change":260,"volume":261,"transactions":262,"vwap":263},"2026-09-25",4.48,4.51,4.2,-0.41,-8.89,4629387.727997,11393,4.2641,{"date":265,"open":266,"high":267,"low":268,"close":269,"change":270,"percent_change":270,"volume":271,"transactions":272,"vwap":273},"2026-09-24",4.86,4.97,4.43,4.61,0,3821108.29471,12210,4.7126,{"date":275,"open":276,"high":277,"low":278,"close":269,"change":279,"percent_change":280,"volume":281,"transactions":282,"vwap":283},"2026-09-23",4.4,4.76,4.345,0.02,0.44,1929274.87043,4435,4.5597,{"date":285,"open":214,"high":286,"low":287,"close":288,"change":289,"percent_change":290,"volume":291,"transactions":292,"vwap":293},"2026-09-22",4.85,4.55,4.59,-0.0203,-0.44,1077006.303174,2075,4.7014,{"date":295,"open":296,"high":297,"low":298,"close":299,"change":300,"percent_change":301,"volume":302,"transactions":303,"vwap":304},"2026-09-21",4.75,4.93,4.5,4.6103,-0.5497,-10.65,3750445.943156,5382,4.6613,{"date":306,"open":307,"high":308,"low":307,"close":309,"change":249,"percent_change":310,"volume":311,"transactions":312,"vwap":313},"2026-09-18",4.9,5.3629,5.16,5.52,2611431.928418,3914,5.1611,{"date":315,"open":316,"high":317,"low":318,"close":319,"change":320,"percent_change":321,"volume":322,"transactions":323,"vwap":324},"2026-09-17",5.65,5.71,4.6902,4.89,-1.15,-19.04,9253386.348996,17738,4.9258,{"date":326,"open":327,"high":328,"low":329,"close":330,"change":331,"percent_change":332,"volume":333,"transactions":334,"vwap":335},"2026-09-16",6.41,6.58,5.96,6.04,-0.4523,-6.97,1696158.738104,5053,6.1775,{"date":337,"open":338,"high":339,"low":340,"close":341,"change":342,"percent_change":343,"volume":344,"transactions":345,"vwap":346},"2026-09-15",6.11,6.52,5.88,6.4923,0.3423,5.57,691876.660904,1862,6.2113,{"date":348,"open":349,"high":350,"low":351,"close":352,"change":353,"percent_change":354,"volume":355,"transactions":356,"vwap":357},"2026-09-14",5.955,6.23,5.7834,6.15,0.88,16.7,1983285.622839,3694,5.9425,{"date":359,"open":360,"high":361,"low":362,"close":363,"change":364,"percent_change":365,"volume":366,"transactions":367,"vwap":368},"2026-09-11",6.03,6.08,5.155,5.27,-0.82,-13.46,3037232.32816,6931,5.4501,{"date":370,"open":371,"high":372,"low":373,"close":374,"change":375,"percent_change":376,"volume":377,"transactions":378,"vwap":379},"2026-09-10",5.98,6.14,5.6,6.09,0.39,6.84,1417535.32868,3348,5.8329,{"date":381,"open":382,"high":383,"low":384,"close":385,"change":386,"percent_change":387,"volume":388,"transactions":389,"vwap":390},"2026-09-09",5.44,5.74,5.3852,5.7,0.36,6.74,2018226.516241,4982,5.5538,{"date":392,"open":310,"high":310,"low":393,"close":394,"change":395,"percent_change":396,"volume":397,"transactions":398,"vwap":399},"2026-09-08",5.0214,5.34,-0.18,-3.26,1668945.973222,4285,5.2008,{"date":401,"open":371,"high":402,"low":403,"close":310,"change":404,"percent_change":405,"volume":406,"transactions":407,"vwap":408},"2026-09-04",6.0792,5.12,-0.5718,-9.39,3392126.177849,7794,5.5182,{"date":410,"open":411,"high":412,"low":413,"close":414,"change":415,"percent_change":416,"volume":417,"transactions":418,"vwap":419},"2026-09-03",6.54,6.82,5.99,6.0918,-0.3082,-4.82,1370991.377508,3876,6.3166,{"date":421,"open":422,"high":423,"low":424,"close":425,"change":426,"percent_change":427,"volume":428,"transactions":429,"vwap":430},"2026-09-02",6.17,6.896,6.12,6.4,-0.16,-2.44,2610227.437999,8137,6.5998,{"date":432,"open":433,"high":434,"low":435,"close":436,"change":437,"percent_change":239,"volume":438,"transactions":439,"vwap":440},"2026-09-01",6.64,6.86,6.39,6.56,0.24,871865.458415,3080,6.5672,{"date":442,"open":328,"high":443,"low":444,"close":445,"change":446,"percent_change":447,"volume":448,"transactions":449,"vwap":450},"2026-08-31",6.73,6.24,6.32,-0.08,-1.25,758234.905675,3099,6.4066,{"date":452,"open":424,"high":453,"low":454,"close":425,"change":455,"percent_change":456,"volume":457,"transactions":458,"vwap":459},"2026-08-28",6.46,5.8398,0.42,7.02,1415844.979014,3324,6.217,{"date":461,"open":462,"high":463,"low":464,"close":371,"change":207,"percent_change":465,"volume":466,"transactions":467,"vwap":468},"2026-08-27",5.92,6.3202,5.66,-5.68,2007271.906753,5267,5.999,{"date":470,"open":422,"high":327,"low":374,"close":471,"change":472,"percent_change":473,"volume":474,"transactions":475,"vwap":476},"2026-08-26",6.34,0.32,5.32,2447202.138799,4728,6.2364,{"date":478,"open":479,"high":479,"low":480,"close":480,"change":481,"percent_change":482,"volume":483,"transactions":484,"vwap":485},"2026-08-25",7.04,6.02,-1.4,-18.87,3047987.28069,8948,6.2332,{"date":487,"open":488,"high":489,"low":488,"close":490,"change":491,"percent_change":492,"volume":493,"transactions":494,"vwap":495},"2026-08-24",6.92,7.8,7.42,0.72,10.75,1934271.226815,5175,7.4638,{"date":497,"open":498,"high":499,"low":411,"close":500,"change":18,"percent_change":501,"volume":502,"transactions":503,"vwap":504},"2026-08-21",6.68,7,6.7,-4.01,896503.5545,4507,6.7524,{"date":506,"open":507,"high":508,"low":352,"close":509,"change":510,"percent_change":511,"volume":512,"transactions":513,"vwap":514},"2026-08-20",6.8,7.332,6.98,0.04,0.58,2126575.451048,8042,6.8236,{"date":516,"open":517,"high":518,"low":436,"close":519,"change":520,"percent_change":521,"volume":522,"transactions":523,"vwap":524},"2026-08-19",6.78,7.26,6.94,0.26,3.89,1758428.024896,7308,6.8538,{"date":526,"open":527,"high":528,"low":529,"close":498,"change":472,"percent_change":530,"volume":531,"transactions":532,"vwap":533},"2026-08-18",6.72,7.07,6.42,5.03,2713706.448567,7963,6.738,{"date":535,"open":361,"high":436,"low":360,"close":536,"change":537,"percent_change":489,"volume":538,"transactions":539,"vwap":540},"2026-08-17",6.36,0.46,2529990.316582,7601,6.3138,{"date":542,"open":424,"high":543,"low":385,"close":544,"change":152,"percent_change":545,"volume":546,"transactions":547,"vwap":548},"2026-08-14",6.277,5.9,-3.91,3624160.679934,19008,5.971,{"date":550,"open":551,"high":552,"low":553,"close":372,"change":554,"percent_change":555,"volume":556,"transactions":557,"vwap":558},"2026-08-13",6.44,6.48,5.04,-0.56,-8.36,10107018.942305,21124,5.7282,{"date":560,"open":561,"high":562,"low":435,"close":500,"change":563,"percent_change":564,"volume":565,"transactions":566,"vwap":567},"2026-08-12",8.72,9.16,-4.22,-38.64,6858239.223954,31605,7.5044,{"date":569,"open":570,"high":571,"low":572,"close":573,"change":574,"percent_change":575,"volume":576,"transactions":577,"vwap":578},"2026-08-11",10.66,11.42,10.48,10.92,-0.1466,-1.32,1486468.796189,8585,9.8702,{"date":580,"open":581,"high":582,"low":583,"close":584,"change":585,"percent_change":586,"volume":587,"transactions":588,"vwap":589},"2026-08-10",10.9,11.08,9.7176,11.0666,-0.2534,-2.24,750748.753684,7736,10.4546,{"date":591,"open":592,"high":593,"low":594,"close":595,"change":596,"percent_change":597,"volume":598,"transactions":599,"vwap":600},"2026-08-07",12.42,12.5,11.14,11.32,-1.48,-11.56,401787.3452,6086,11.7678,{"date":602,"open":603,"high":604,"low":605,"close":606,"change":607,"percent_change":372,"volume":608,"transactions":609,"vwap":610},"2026-08-06",12.46,12.86,11.62,12.8,0.74,347094.041354,3342,12.2432,{"date":612,"open":594,"high":613,"low":614,"close":615,"change":616,"percent_change":617,"volume":618,"transactions":619,"vwap":620},"2026-08-05",12.0948,11.12,12.06,0.92,8.26,389407.436532,2819,11.6304,{"date":622,"open":623,"high":624,"low":625,"close":594,"change":626,"percent_change":627,"volume":628,"transactions":629,"vwap":630},"2026-08-04",13.4,13.66,11.04,-3.1,-21.77,461438.856086,4484,11.9398,{"date":632,"open":633,"high":634,"low":635,"close":636,"change":33,"percent_change":637,"volume":638,"transactions":639,"vwap":640},"2026-08-03",14.78,15.4,13.9216,14.24,-1.52,327730.524955,2279,14.4406,{"date":642,"open":643,"high":644,"low":645,"close":646,"change":647,"percent_change":648,"volume":649,"transactions":650,"vwap":651},"2026-07-31",14.16,15.72,13.5,14.46,-0.78,-5.12,465676.203028,3060,14.8284,{"date":653,"open":654,"high":354,"low":655,"close":656,"change":657,"percent_change":658,"volume":659,"transactions":660,"vwap":661},"2026-07-30",16.26,14.64,15.24,-2.78,-15.43,526200.74899,3276,15.3684,{"date":663,"open":664,"high":665,"low":664,"close":666,"change":82,"percent_change":667,"volume":668,"transactions":669,"vwap":670},"2026-07-29",15.58,18.1798,18.02,20.29,450437.514921,3111,16.8074,{"date":672,"open":633,"high":673,"low":674,"close":675,"change":676,"percent_change":677,"volume":678,"transactions":679,"vwap":680},"2026-07-28",16.2992,14.6,14.98,1.22,8.87,499278.679331,3859,15.407,{"date":682,"open":683,"high":684,"low":685,"close":686,"change":437,"percent_change":687,"volume":688,"transactions":689,"vwap":690},"2026-07-27",12.96,14.88,12.82,13.76,1.78,778275.292845,7320,14.2404,{"date":692,"open":693,"high":694,"low":695,"close":696,"change":697,"percent_change":698,"volume":699,"transactions":700,"vwap":701},"2026-07-24",13.16,14.22,12.54,13.52,0.86,6.79,1944321.665263,8356,13.3166,{"date":703,"open":623,"high":696,"low":704,"close":705,"change":121,"percent_change":706,"volume":707,"transactions":708,"vwap":709},"2026-07-23",11.5198,12.66,-4.38,2869697.09269,15946,12.4822,{"date":711,"open":712,"high":713,"low":714,"close":715,"change":716,"percent_change":717,"volume":718,"transactions":719,"vwap":720},"2026-07-22",16.08,16.8,10.34,13.24,-8.78,-39.87,8145453.804933,56897,12.2988,{"date":722,"open":723,"high":724,"low":725,"close":726,"change":727,"percent_change":728,"volume":729,"transactions":730,"vwap":731},"2026-07-21",23.96,24.41,22,22.02,-3.56,-13.92,657355.727425,7315,15.8872,{"date":733,"open":734,"high":735,"low":736,"close":737,"change":738,"percent_change":739,"volume":740,"transactions":741,"vwap":742},"2026-07-20",24.42,25.68,24.3414,25.58,0.7,2.81,43332.244872,642,24.8292,{"date":744,"open":745,"high":746,"low":747,"close":748,"change":749,"percent_change":750,"volume":751,"transactions":752,"vwap":753},"2026-07-17",24.7,26.4,23.05,24.88,0.94,3.93,177162.299387,1748,24.5138,{"date":755,"open":756,"high":757,"low":758,"close":759,"change":760,"percent_change":761,"volume":762,"transactions":763,"vwap":764},"2026-07-16",21.32,24.0214,21,23.94,3.26,15.76,96195.570379,1316,22.9544,{"date":766,"open":767,"high":768,"low":769,"close":770,"change":771,"percent_change":772,"volume":773,"transactions":774,"vwap":775},"2026-07-15",18.9,21.62,18.64,20.68,1.1,5.62,199799.24747,1309,19.9604,{"date":777,"open":778,"high":779,"low":780,"close":781,"change":279,"percent_change":782,"volume":783,"transactions":784,"vwap":785},"2026-07-14",19.02,20.04,18.94,19.58,0.1,92010.145401,867,19.484,{"date":787,"open":788,"high":789,"low":790,"close":791,"change":792,"percent_change":793,"volume":794,"transactions":795,"vwap":796},"2026-07-13",19.7,20.1598,18.8956,19.56,10.22,109.42,126166.019909,1058,19.4908,{"date":798,"open":799,"high":799,"low":800,"close":801,"change":446,"percent_change":802,"volume":803,"transactions":9,"vwap":801},"2026-07-10",9.56,8.9,9.34,-0.85,382900,{"date":805,"open":806,"high":807,"low":808,"close":809,"change":810,"percent_change":111,"volume":811,"transactions":9,"vwap":809},"2026-07-09",9.11,9.45,8.83,9.42,-0.03,569800,{"date":813,"open":814,"high":814,"low":815,"close":807,"change":816,"percent_change":817,"volume":818,"transactions":9,"vwap":807},"2026-07-08",11.25,9.448,-1.65,-14.86,478100,{"date":820,"open":581,"high":821,"low":822,"close":823,"change":491,"percent_change":519,"volume":824,"transactions":9,"vwap":823},"2026-07-07",11.75,10.6,11.1,360100,{"date":826,"open":827,"high":828,"low":829,"close":830,"change":279,"percent_change":831,"volume":832,"transactions":9,"vwap":830},"2026-07-06",10.215,10.73,9.99,10.38,0.19,199800,{"date":834,"open":835,"high":492,"low":836,"close":837,"change":375,"percent_change":838,"volume":839,"transactions":9,"vwap":837},"2026-07-02",9.68,8.95,10.36,3.91,364700,{"date":841,"open":842,"high":843,"low":844,"close":845,"change":846,"percent_change":847,"volume":848,"transactions":9,"vwap":845},"2026-07-01",9.685,10.19,9.5,9.97,0.96,10.65,668100,{"date":850,"open":851,"high":852,"low":853,"close":854,"change":855,"percent_change":856,"volume":857,"transactions":9,"vwap":854},"2026-06-30",9.85,9.87,8.75,9.01,-0.98,-9.81,868900,{"date":859,"open":860,"high":861,"low":860,"close":829,"change":862,"percent_change":863,"volume":864,"transactions":9,"vwap":829},"2026-06-29",8.21,10.15,1.54,18.22,2107500,{"date":866,"open":867,"high":868,"low":869,"close":870,"change":871,"percent_change":872,"volume":873,"transactions":9,"vwap":870},"2026-06-26",8.27,8.62,7.92,8.45,0.515,6.49,543300,{"date":875,"open":876,"high":877,"low":878,"close":879,"change":880,"percent_change":881,"volume":882,"transactions":9,"vwap":879},"2026-06-25",7.21,8.1,7.05,7.935,0.305,4,569600,{"date":884,"open":885,"high":886,"low":519,"close":887,"change":375,"percent_change":888,"volume":889,"transactions":9,"vwap":887},"2026-06-24",7.2,8.07,7.63,5.39,1960700,{"date":891,"open":892,"high":893,"low":894,"close":895,"change":896,"percent_change":897,"volume":898,"transactions":9,"vwap":895},"2026-06-23",7.28,7.425,6.85,7.24,0.79,12.25,2129500,{"date":900,"open":901,"high":902,"low":903,"close":904,"change":905,"percent_change":906,"volume":907,"transactions":9,"vwap":904},"2026-06-22",8.4,8.41,5.705,6.45,-2.97,-31.53,5258900,{"date":909,"open":910,"high":571,"low":911,"close":809,"change":912,"percent_change":913,"volume":914,"transactions":9,"vwap":809},"2026-06-18",11.31,9.26,-2.52,-21.11,834500,{"date":916,"open":917,"high":918,"low":919,"close":920,"change":921,"percent_change":922,"volume":923,"transactions":9,"vwap":920},"2026-06-17",10.54,11.99,10.42,11.94,1.015,9.29,924100,{"date":925,"open":926,"high":927,"low":928,"close":929,"change":930,"percent_change":931,"volume":932,"transactions":9,"vwap":929},"2026-06-16",9.98,10.979,9.94,10.925,1.085,11.03,469400,{"date":934,"open":935,"high":936,"low":937,"close":938,"change":939,"percent_change":940,"volume":941,"transactions":9,"vwap":938},"2026-06-15",9.25,9.93,9.09,9.84,-0.26,-2.57,424600,{"date":943,"open":944,"high":945,"low":946,"close":947,"change":948,"percent_change":949,"volume":950,"transactions":9,"vwap":947},"2026-06-12",9.76,10.69,9.37,10.1,0.71,7.56,1130800,{"date":952,"open":953,"high":954,"low":955,"close":956,"change":957,"percent_change":958,"volume":959,"transactions":9,"vwap":956},"2026-06-11",11.39,11.87,9.31,9.39,-2,-17.56,3625500,{"date":961,"open":962,"high":571,"low":963,"close":953,"change":193,"percent_change":964,"volume":965,"transactions":9,"vwap":953},"2026-06-10",9.12,8.8,55.18,5097400,{"date":967,"open":361,"high":968,"low":361,"close":969,"change":846,"percent_change":970,"volume":971,"transactions":9,"vwap":969},"2026-06-09",8.06,7.34,15.05,2772600,{"date":973,"open":974,"high":488,"low":374,"close":974,"change":647,"percent_change":975,"volume":976,"transactions":9,"vwap":974},"2026-06-08",6.38,-10.89,953200,{"date":978,"open":979,"high":980,"low":981,"close":982,"change":983,"percent_change":984,"volume":985,"transactions":9,"vwap":982},"2026-06-05",6.35,7.309,6.28,7.16,1.31,22.39,1945000,{"date":987,"open":988,"high":989,"low":990,"close":991,"change":992,"percent_change":993,"volume":994,"transactions":9,"vwap":991},"2026-06-04",6.2,6.27,5.64,5.85,0.115,2.01,3304600,{"date":996,"open":997,"high":374,"low":998,"close":999,"change":1000,"percent_change":1001,"volume":1002,"transactions":9,"vwap":999},"2026-06-03",5.31,5.22,5.735,0.565,10.93,2109500,{"date":1004,"open":1005,"high":1006,"low":1007,"close":1008,"change":1009,"percent_change":1010,"volume":1011,"transactions":9,"vwap":1008},"2026-06-02",5.54,5.59,4.88,5.17,-0.848,-14.09,3242900,{"date":1013,"open":1014,"high":445,"low":317,"close":1015,"change":1016,"percent_change":1017,"volume":1018,"transactions":9,"vwap":1015},"2026-06-01",6.29,6.018,-0.212,-3.4,2526100,{"date":1020,"open":1021,"high":499,"low":1022,"close":350,"change":1023,"percent_change":1024,"volume":1025,"transactions":9,"vwap":350},"2026-05-29",6.865,5.38,-1.913,-23.49,5651200,{"date":1027,"open":1028,"high":1029,"low":1030,"close":1031,"change":1032,"percent_change":1033,"volume":1034,"transactions":9,"vwap":1031},"2026-05-28",9.78,10.03,7.03,8.143,-1.587,-16.31,3775200,{"date":1036,"open":835,"high":1037,"low":1038,"close":1039,"change":1040,"percent_change":1041,"volume":1042,"transactions":9,"vwap":1039},"2026-05-27",10.52,9.44,9.73,-0.683,-6.56,654900,{"date":1044,"open":1045,"high":1046,"low":1047,"close":1048,"change":1049,"percent_change":1050,"volume":1051,"transactions":9,"vwap":1048},"2026-05-26",10.99,11.41,9.88,10.413,-0.967,-8.5,716300,{"date":1053,"open":1054,"high":1055,"low":582,"close":1056,"change":1057,"percent_change":1058,"volume":1059,"transactions":9,"vwap":1056},"2026-05-22",12.7,12.77,11.38,-1.68,-12.86,850200,{"date":1061,"open":696,"high":1062,"low":1063,"close":1064,"change":1065,"percent_change":1066,"volume":1067,"transactions":9,"vwap":1064},"2026-05-21",13.96,12.78,13.06,-0.04,-0.31,535100,{"date":1069,"open":1070,"high":1071,"low":1072,"close":1073,"change":905,"percent_change":1074,"volume":1075,"transactions":9,"vwap":1073},"2026-05-20",15.45,15.71,12.6,13.1,-18.48,1118700,{"date":1077,"open":1078,"high":1079,"low":1080,"close":1081,"change":1082,"percent_change":1083,"volume":1084,"transactions":9,"vwap":1081},"2026-05-19",16.58,17.22,15.33,16.07,0.21,1.32,361100,{"date":1086,"open":1087,"high":1088,"low":1089,"close":1090,"change":1091,"percent_change":1092,"volume":1093,"transactions":9,"vwap":1090},"2026-05-18",15.55,17.16,15.43,15.86,0.23,1.47,310800,{"date":1095,"open":1096,"high":1097,"low":1098,"close":1099,"change":1100,"percent_change":1101,"volume":1102,"transactions":9,"vwap":1099},"2026-05-15",15.11,15.989,15.07,15.63,1.63,11.64,423600,{"date":1104,"open":1105,"high":634,"low":1106,"close":1107,"change":1108,"percent_change":1109,"volume":1110,"transactions":9,"vwap":1107},"2026-05-14",15.04,13.34,14,-1.19,-7.83,831600,{"date":1112,"open":1113,"high":1114,"low":1115,"close":1116,"change":697,"percent_change":1117,"volume":1118,"transactions":9,"vwap":1116},"2026-05-13",14.19,15.25,14.18,15.19,6,836800,{"date":1120,"open":1121,"high":1122,"low":1123,"close":1124,"change":1125,"percent_change":1126,"volume":1127,"transactions":9,"vwap":1124},"2026-05-12",14.2,15.61,13.83,14.33,0.59,4.29,823100,{"date":1129,"open":606,"high":1130,"low":1131,"close":1132,"change":1133,"percent_change":1134,"volume":1135,"transactions":9,"vwap":1132},"2026-05-11",13.84,11.856,13.74,1.188,9.46,516700,{"date":1137,"open":1138,"high":1105,"low":1139,"close":1140,"change":1141,"percent_change":1142,"volume":1143,"transactions":9,"vwap":1140},"2026-05-08",14.17,12.28,12.552,-1.508,-10.73,1477100,{"date":1145,"open":1146,"high":1147,"low":1148,"close":1149,"change":1150,"percent_change":1151,"volume":1152,"transactions":9,"vwap":1149},"2026-05-07",13.82,14.56,12.56,14.06,0.775,5.83,2613100,{"date":1154,"open":1155,"high":1156,"low":1157,"close":1158,"change":1159,"percent_change":1160,"volume":1161,"transactions":9,"vwap":1158},"2026-05-06",19.25,19.8,13.21,13.285,-12.866,-49.2,3993100,{"date":1163,"open":1164,"high":1165,"low":1166,"close":1167,"change":1091,"percent_change":1168,"volume":1169,"transactions":9,"vwap":1167},"2026-05-05",25.41,26.86,25.345,26.151,0.89,961900,{"date":1171,"open":1172,"high":1173,"low":1174,"close":1175,"change":1176,"percent_change":1177,"volume":1178,"transactions":9,"vwap":1175},"2026-05-04",26.88,26.9,24.79,25.921,-1.609,-5.84,143100,{"date":1180,"open":1181,"high":1182,"low":1183,"close":1184,"change":1185,"percent_change":1186,"volume":1187,"transactions":9,"vwap":1184},"2026-05-01",26.55,28.040001,25.23,27.53,0.463,1.71,82100,{"date":1189,"open":1190,"high":1191,"low":1192,"close":1193,"change":1194,"percent_change":1195,"volume":1196,"transactions":9,"vwap":1193},"2026-04-30",28.36,29.43,26.75,27.066999,-2.363,-8.03,153400,{"date":1198,"open":1199,"high":1200,"low":1199,"close":1191,"change":1201,"percent_change":998,"volume":1202,"transactions":9,"vwap":1191},"2026-04-29",28.030001,31.31,1.46,240200,{"date":1204,"open":1205,"high":1206,"low":1207,"close":1208,"change":1209,"percent_change":1008,"volume":1210,"transactions":9,"vwap":1208},"2026-04-28",28.51,29.158,27,27.97,1.375,116500,{"date":1212,"open":1213,"high":1214,"low":1215,"close":1216,"change":1217,"percent_change":1218,"volume":1219,"transactions":9,"vwap":1216},"2026-04-27",24.8,27.165,23.85,26.595,2.065,8.42,218800,{"date":1221,"open":1222,"high":1222,"low":1223,"close":1224,"change":1225,"percent_change":1226,"volume":1227,"transactions":9,"vwap":1224},"2026-04-24",28.43,23.7,24.53,-5.17,-17.41,455900,{"date":1229,"open":1230,"high":1231,"low":1232,"close":1233,"change":1126,"percent_change":1234,"volume":1235,"transactions":9,"vwap":1233},"2026-04-23",30.1,31.116,28.29,29.7,16.88,547000,{"date":1237,"open":1238,"high":1239,"low":1240,"close":1164,"change":1241,"percent_change":1242,"volume":1243,"transactions":9,"vwap":1164},"2026-04-22",26.26,26.28,25.01,-1.55,-5.75,198900,{"date":1245,"open":1246,"high":1247,"low":1248,"close":1249,"change":1250,"percent_change":1251,"volume":1252,"transactions":9,"vwap":1249},"2026-04-21",25.92,27.11,24.27,26.96,0.69,2.63,221200,{"date":1254,"open":1255,"high":1256,"low":1257,"close":1257,"change":1258,"percent_change":626,"volume":1259,"transactions":9,"vwap":1257},"2026-04-20",27.42,28.42,26.27,-0.84,70800,{"date":1261,"open":1262,"high":1263,"low":1262,"close":1247,"change":111,"percent_change":1264,"volume":1265,"transactions":9,"vwap":1247},"2026-04-17",25.8,27.44,-1.17,114300,{"date":1267,"open":1268,"high":1269,"low":1270,"close":1271,"change":1272,"percent_change":1273,"volume":1274,"transactions":9,"vwap":1271},"2026-04-16",29.27,30.945,26.6,27.43,-2.35,-7.89,409500,{"date":1276,"open":1277,"high":1278,"low":1232,"close":1279,"change":1280,"percent_change":1281,"volume":1282,"transactions":9,"vwap":1279},"2026-04-15",28.47,30.35,29.78,-0.155,-0.52,204000,{"date":1284,"open":1285,"high":1286,"low":1287,"close":1288,"change":1289,"percent_change":1290,"volume":1291,"transactions":9,"vwap":1288},"2026-04-14",30.33,31.5,28.44,29.935,-3.075,-9.32,283300,{"date":1293,"open":1294,"high":1295,"low":1296,"close":1297,"change":1298,"percent_change":1299,"volume":1300,"transactions":9,"vwap":1297},"2026-04-13",35.65,37.2,33,33.0099983,-2.22,-6.3,210500,{"date":1302,"open":1303,"high":1303,"low":1304,"close":1305,"change":1306,"percent_change":32,"volume":1307,"transactions":9,"vwap":1305},"2026-04-10",40.8,34.305,35.23,-7.3,393600,{"date":1309,"open":1310,"high":1311,"low":1312,"close":1313,"change":238,"percent_change":1314,"volume":1315,"transactions":9,"vwap":1313},"2026-04-09",42.12,43,40.2,42.53,0.4,96200,{"date":1317,"open":1318,"high":1319,"low":1320,"close":1321,"change":1322,"percent_change":1323,"volume":1324,"transactions":9,"vwap":1321},"2026-04-08",39.93,43.978,39,42.36,-2.54,-5.66,110700,{"date":1326,"open":1327,"high":1328,"low":1329,"close":1329,"change":1330,"percent_change":1331,"volume":1332,"transactions":9,"vwap":1329},"2026-04-07",48,48.8,44.9,-2.46,-5.19,121200,{"date":1334,"open":1335,"high":1336,"low":1337,"close":1338,"change":1339,"percent_change":877,"volume":1340,"transactions":9,"vwap":1338},"2026-04-06",43.6,47.799,42.6,47.36,3.55,79500,{"date":1342,"open":1343,"high":1343,"low":1344,"close":1345,"change":1346,"percent_change":1347,"volume":1348,"transactions":9,"vwap":1345},"2026-04-02",48.79,42.85,43.81,-2.575,-5.55,231400,{"date":1350,"open":1351,"high":1352,"low":1353,"close":1354,"change":871,"percent_change":1355,"volume":1356,"transactions":9,"vwap":1354},"2026-04-01",44.83,47.02,43.060001,46.385,1.12,197800,{"date":1358,"open":1359,"high":1360,"low":1361,"close":1362,"change":1363,"percent_change":1364,"volume":1365,"transactions":9,"vwap":1362},"2026-03-31",52.049999,52.62,45.38,45.87,-8.63,-15.83,200000,{"date":1367,"open":1368,"high":1369,"low":1370,"close":1371,"change":258,"percent_change":1372,"volume":1373,"transactions":9,"vwap":1371},"2026-03-30",49.2,56,48.93,54.5,8.35,210300,{"date":1375,"open":1370,"high":1376,"low":1370,"close":1377,"change":106,"percent_change":1378,"volume":1379,"transactions":9,"vwap":1377},"2026-03-27",52.845,50.3,2.09,332700,{"date":1381,"open":1382,"high":1383,"low":1384,"close":1385,"change":1014,"percent_change":1386,"volume":1387,"transactions":9,"vwap":1385},"2026-03-26",45.4,50.46,43.79,49.27,14.63,714600,{"date":1389,"open":1390,"high":1391,"low":1392,"close":1393,"change":1394,"percent_change":1395,"volume":1396,"transactions":9,"vwap":1393},"2026-03-25",49.25,49.49,42.13,42.98,-8.23,-16.07,883800,{"date":1398,"open":1399,"high":1400,"low":1401,"close":1402,"change":1403,"percent_change":1404,"volume":1405,"transactions":9,"vwap":1402},"2026-03-24",56.26,57.38,49.52,51.21,-3.171,-5.83,758500,{"date":1407,"open":1408,"high":21,"low":1409,"close":1410,"change":1411,"percent_change":1412,"volume":1413,"transactions":9,"vwap":1410},"2026-03-23",62.09,51.25,54.381,-6.379,-10.5,2034500,{"date":1415,"open":1416,"high":1417,"low":1418,"close":1419,"change":1420,"percent_change":1421,"volume":1422,"transactions":9,"vwap":1419},"2026-03-20",56.195,61.17,54.75,60.76,23.948,65.05,2064300,{"date":1424,"open":1425,"high":1320,"low":1426,"close":1427,"change":1428,"percent_change":1429,"volume":1430,"transactions":9,"vwap":1427},"2026-03-19",38.19,36.48,36.812,-0.743,-1.98,64300,{"date":1432,"open":1433,"high":1434,"low":1435,"close":1436,"change":1437,"percent_change":1438,"volume":1439,"transactions":9,"vwap":1436},"2026-03-18",36,37.76,34.86,37.555,2.486,7.09,51100,{"date":1441,"open":1442,"high":1443,"low":1444,"close":1445,"change":1150,"percent_change":1446,"volume":1447,"transactions":9,"vwap":1445},"2026-03-17",33.19,35.11,32.35,35.069,2.26,122200,{"date":1449,"open":1450,"high":1451,"low":1442,"close":1452,"change":1453,"percent_change":1454,"volume":1455,"transactions":9,"vwap":1452},"2026-03-16",35.060001,36.362,34.294,-2.838,-7.64,90300,{"date":1457,"open":1458,"high":1459,"low":1460,"close":1461,"change":1462,"percent_change":1463,"volume":1464,"transactions":9,"vwap":1461},"2026-03-13",36.94,38.3,35.97,37.132,0.542,1.48,23100,{"date":1466,"open":1435,"high":1467,"low":1468,"close":1469,"change":1470,"percent_change":1471,"volume":1472,"transactions":9,"vwap":1469},"2026-03-12",36.74,34.82,36.59,1.776,5.1,46900,{"date":1474,"open":1475,"high":1476,"low":1477,"close":1478,"change":1479,"percent_change":1480,"volume":1481,"transactions":9,"vwap":1478},"2026-03-11",33.2,35.16,32.080002,34.814,-0.049,-0.14,177600,{"date":1483,"open":1484,"high":1485,"low":1486,"close":1487,"change":1314,"percent_change":1488,"volume":1489,"transactions":9,"vwap":1487},"2026-03-10",34.745,35.14,33.58,34.863,1.16,106400,{"date":1491,"open":1492,"high":1493,"low":1494,"close":1495,"change":481,"percent_change":1496,"volume":1497,"transactions":9,"vwap":1495},"2026-03-09",37.4,39.285,34.22,34.463,-3.9,100800,{"date":1499,"open":1500,"high":1501,"low":1502,"close":1503,"change":1504,"percent_change":1505,"volume":1506,"transactions":9,"vwap":1503},"2026-03-06",35.72,36.2,33.761,35.863,1.799,5.28,126700,{"date":1508,"open":1509,"high":1510,"low":1511,"close":1512,"change":948,"percent_change":1513,"volume":1514,"transactions":9,"vwap":1512},"2026-03-05",33.79,35.52,31.55,34.063999,2.13,284400,{"date":1516,"open":1517,"high":1518,"low":1519,"close":1520,"change":1521,"percent_change":1522,"volume":1523,"transactions":9,"vwap":1520},"2026-03-04",37.59,37.62,32.61,33.354,-4.816,-12.62,239300,{"date":1525,"open":1526,"high":1527,"low":1528,"close":1529,"change":1530,"percent_change":479,"volume":1531,"transactions":9,"vwap":1529},"2026-03-03",37.97,40.336,36.689,38.17,2.51,151500,{"date":1533,"open":1534,"high":1535,"low":1536,"close":1537,"change":1538,"percent_change":1539,"volume":1540,"transactions":9,"vwap":1537},"2026-03-02",38.0050011,38.060001,35.34,35.66,1.079,3.12,188800,{"date":1542,"open":1543,"high":1544,"low":1545,"close":1546,"change":1547,"percent_change":939,"volume":1548,"transactions":9,"vwap":1546},"2026-02-27",35.71,36.525,33.080002,34.581,-0.091,143300,{"date":1550,"open":1551,"high":1552,"low":1553,"close":1554,"change":1555,"percent_change":1556,"volume":1557,"transactions":9,"vwap":1554},"2026-02-26",32.5,36.6,32.475,34.672,2.377,7.36,214400,{"date":1559,"open":1560,"high":1560,"low":1561,"close":1562,"change":1563,"percent_change":1564,"volume":1565,"transactions":9,"vwap":1562},"2026-02-25",37.0099983,31.65,32.295,-5.981,-15.63,351000,{"date":1567,"open":1568,"high":1569,"low":1570,"close":1571,"change":1572,"percent_change":657,"volume":1573,"transactions":9,"vwap":1571},"2026-02-24",38.24,40.34,37.68,38.276,-1.096,104700,{"date":1575,"open":1458,"high":1576,"low":1577,"close":1578,"change":1579,"percent_change":919,"volume":1580,"transactions":9,"vwap":1578},"2026-02-23",39.86,36.38,39.372,3.717,138100,{"date":1582,"open":1517,"high":1583,"low":1584,"close":1585,"change":1586,"percent_change":1272,"volume":1587,"transactions":9,"vwap":1585},"2026-02-20",37.6,34.52,35.655,-0.859,321100,{"date":1589,"open":1590,"high":1591,"low":1592,"close":1593,"change":1594,"percent_change":1595,"volume":1596,"transactions":9,"vwap":1593},"2026-02-19",39.02,39.56,36.19,36.514,-7.144,-16.36,292300,{"date":1598,"open":1599,"high":1600,"low":1601,"close":1602,"change":1603,"percent_change":1604,"volume":1605,"transactions":9,"vwap":1602},"2026-02-18",43.17,44.5,41.49,43.658,1.216,2.87,50800,{"date":1607,"open":1608,"high":1609,"low":1610,"close":1611,"change":1612,"percent_change":1613,"volume":1614,"transactions":9,"vwap":1611},"2026-02-17",42.34,43.62,40.69,42.442,1.206,2.92,43800,{"date":1616,"open":1617,"high":1618,"low":1619,"close":1620,"change":1621,"percent_change":1622,"volume":1623,"transactions":9,"vwap":1620},"2026-02-13",41.27,41.8,39.5,41.236,-0.174,-0.42,90700,{"date":1625,"open":1492,"high":1626,"low":1627,"close":1626,"change":1628,"percent_change":1629,"volume":1630,"transactions":9,"vwap":1626},"2026-02-12",41.41,37.25,3.628,9.6,147900,{"date":1632,"open":1633,"high":1634,"low":1635,"close":1636,"change":1637,"percent_change":949,"volume":1638,"transactions":9,"vwap":1636},"2026-02-11",34.49,38.56,34.16,37.782,2.655,244900,{"date":1640,"open":1641,"high":1642,"low":1643,"close":1644,"change":1645,"percent_change":1646,"volume":1647,"transactions":9,"vwap":1644},"2026-02-10",34,35.62,32.96,35.127,0.441,1.27,198400,{"date":1649,"open":1650,"high":1651,"low":1641,"close":1652,"change":1653,"percent_change":286,"volume":1654,"transactions":9,"vwap":1652},"2026-02-09",35.13,36.3,34.686,1.606,170300,{"date":1656,"open":1657,"high":1658,"low":1659,"close":1545,"change":1660,"percent_change":1661,"volume":1662,"transactions":9,"vwap":1545},"2026-02-06",40.42,41.83,32.099998,-9.97,-23.16,332000,{"date":1664,"open":1535,"high":1665,"low":1666,"close":1667,"change":453,"percent_change":1668,"volume":1669,"transactions":9,"vwap":1667},"2026-02-05",46.12,37.33,43.049999,17.66,505400,{"date":1671,"open":1619,"high":1672,"low":1673,"close":1469,"change":1674,"percent_change":1675,"volume":1676,"transactions":9,"vwap":1469},"2026-02-04",43.48,32.63,-14.111,-27.83,1374800,{"date":1678,"open":1679,"high":1680,"low":1681,"close":1682,"change":1683,"percent_change":1082,"volume":1684,"transactions":9,"vwap":1682},"2026-02-03",49.63,53.8,49.044998,50.701,0.107,163100,{"date":1686,"open":1687,"high":1687,"low":1688,"close":1689,"change":1690,"percent_change":1691,"volume":1692,"transactions":9,"vwap":1689},"2026-02-02",53.51,46.35,50.594,-2.087,-3.96,85200,{"date":1694,"open":1695,"high":1696,"low":1697,"close":1698,"change":1699,"percent_change":500,"volume":1700,"transactions":9,"vwap":1698},"2026-01-30",50.080002,53.35,48.68,52.681,3.306,45800,{"date":1702,"open":1703,"high":1704,"low":1705,"close":1706,"change":1707,"percent_change":509,"volume":1708,"transactions":9,"vwap":1706},"2026-01-29",48.22,51.913,47.97,49.375,3.222,35300,{"date":1710,"open":1711,"high":1712,"low":1713,"close":1714,"change":145,"percent_change":1715,"volume":1716,"transactions":9,"vwap":1714},"2026-01-28",45.465,46.96,42.973,46.153,-0.75,134900,{"date":1718,"open":1719,"high":1720,"low":1721,"close":1722,"change":1723,"percent_change":1724,"volume":1725,"transactions":9,"vwap":1722},"2026-01-27",47.67,50,46.19,46.503,-1.073,-2.26,90600,{"date":1727,"open":1728,"high":1729,"low":1730,"close":1731,"change":1732,"percent_change":329,"volume":1733,"transactions":9,"vwap":1731},"2026-01-26",45.745,47.8,45.705,47.576,2.676,52400,{"date":1735,"open":1736,"high":1737,"low":1738,"close":1329,"change":1739,"percent_change":1740,"volume":1741,"transactions":9,"vwap":1329},"2026-01-23",40.47,45.946,40,1.95,4.54,81600,{"date":1743,"open":1744,"high":1745,"low":1746,"close":1747,"change":1748,"percent_change":1749,"volume":1750,"transactions":9,"vwap":1747},"2026-01-22",41.85,43.25,40.33,42.95,-0.838,-1.91,147200,{"date":1752,"open":1753,"high":1754,"low":1755,"close":1756,"change":1757,"percent_change":1758,"volume":1759,"transactions":9,"vwap":1756},"2026-01-21",44.79,47.41,42.57,43.788,-2.212,-4.81,139900,{"date":1761,"open":1762,"high":1763,"low":1764,"close":1765,"change":1766,"percent_change":1767,"volume":1768,"transactions":9,"vwap":1765},"2026-01-20",46.46,49.22,45.5,46,3.25,7.6,157800,{"date":1770,"open":1771,"high":1771,"low":1772,"close":1773,"change":1774,"percent_change":1775,"volume":1776,"transactions":9,"vwap":1773},"2026-01-16",53.72,41.61,42.75,-12.418,-22.51,653700,{"date":1778,"open":1779,"high":1780,"low":1781,"close":1782,"change":1783,"percent_change":1784,"volume":1785,"transactions":9,"vwap":1782},"2026-01-15",58.060001,58.69,53.38,55.168,-4.908,-8.17,115200,{"date":1787,"open":1788,"high":1789,"low":1790,"close":1791,"change":1792,"percent_change":1793,"volume":1794,"transactions":9,"vwap":1791},"2026-01-14",60.3,62.080002,58.080002,60.076,1.3,2.21,64400,{"date":1796,"open":1371,"high":1797,"low":1371,"close":1798,"change":1799,"percent_change":1800,"volume":1801,"transactions":9,"vwap":1798},"2026-01-13",61.57,58.776,5.326,9.96,59100,{"date":1803,"open":1804,"high":1805,"low":1806,"close":1807,"change":1808,"percent_change":1809,"volume":1810,"transactions":9,"vwap":1807},"2026-01-12",53.86,54.65,52.24,53.45,0.033,0.06,41300,{"date":1812,"open":1813,"high":1814,"low":1815,"close":1816,"change":1817,"percent_change":1818,"volume":1819,"transactions":9,"vwap":1816},"2026-01-09",53.77,55.27,50.48,53.417,-1.126,-2.06,35700,{"date":1821,"open":1822,"high":1823,"low":1822,"close":1824,"change":1825,"percent_change":1826,"volume":1827,"transactions":9,"vwap":1824},"2026-01-08",54.26,54.9,54.543,0.613,1.14,3000,{"date":1829,"open":1830,"high":1831,"low":1832,"close":1833,"change":1834,"percent_change":1835,"volume":1836,"transactions":9,"vwap":1833},"2026-01-07",51.62,54.67,51.51,53.93,1.42,2.7,30700,{"date":1838,"open":1839,"high":1840,"low":1839,"close":1841,"change":1842,"percent_change":1843,"volume":1844,"transactions":9,"vwap":1841},"2026-01-06",52.099998,56.34,52.51,-1.726,-3.18,95900,{"date":1846,"open":1847,"high":1848,"low":1849,"close":1850,"change":1851,"percent_change":1852,"volume":1853,"transactions":9,"vwap":1850},"2026-01-05",49.060001,54.33,47.77,54.236,3.076,6.01,114700,{"date":1855,"open":1856,"high":1856,"low":1857,"close":1858,"change":1859,"percent_change":1860,"volume":1861,"transactions":9,"vwap":1858},"2026-01-02",54.86,49.8,51.16,-7.002,-12.04,110300,{"date":1863,"open":1864,"high":1865,"low":1866,"close":1867,"change":1868,"percent_change":1869,"volume":1870,"transactions":9,"vwap":1867},"2025-12-31",56.43,59.076,55.87,58.162,1.468,2.59,76200,{"date":1872,"open":1873,"high":1874,"low":1875,"close":1876,"change":1877,"percent_change":1878,"volume":1879,"transactions":9,"vwap":1876},"2025-12-30",54.29,56.734,54.22,56.694,0.31,0.55,40300,{"date":1881,"open":1882,"high":1883,"low":1884,"close":1885,"change":1886,"percent_change":1887,"volume":1888,"transactions":9,"vwap":1885},"2025-12-29",56.52,56.91,52.99,56.384,2.101,3.87,95600,{"date":1890,"open":1891,"high":1892,"low":1893,"close":1894,"change":1895,"percent_change":1896,"volume":1897,"transactions":9,"vwap":1894},"2025-12-26",54.38,55.96,53.76,54.283,-0.615,-1.12,28600,{"date":1899,"open":1900,"high":1901,"low":1902,"close":1903,"change":1904,"percent_change":1905,"volume":1906,"transactions":9,"vwap":1903},"2025-12-24",54.46,55.5,54.040001,54.898,0.738,1.36,24200,{"date":1908,"open":1902,"high":1909,"low":1910,"close":1911,"change":1912,"percent_change":687,"volume":1913,"transactions":9,"vwap":1911},"2025-12-23",55.717,53.206,54.16,0.945,71500,{"date":1915,"open":1916,"high":1893,"low":1917,"close":1918,"change":1919,"percent_change":437,"volume":1920,"transactions":9,"vwap":1918},"2025-12-22",51.995,51.255,53.215,0.128,75500,{"date":1922,"open":1923,"high":1924,"low":1925,"close":1926,"change":1927,"percent_change":1928,"volume":1929,"transactions":9,"vwap":1926},"2025-12-19",59.0099983,59.36,52.79,53.087002,-7.333,-12.14,118100,{"date":1931,"open":1932,"high":1933,"low":1934,"close":1935,"change":198,"percent_change":1936,"volume":1937,"transactions":9,"vwap":1935},"2025-12-18",55.13,60.81,54.39,60.42,3.37,69700,{"date":1939,"open":1940,"high":1941,"low":1942,"close":1943,"change":1944,"percent_change":814,"volume":1945,"transactions":9,"vwap":1943},"2025-12-17",52.94,58.54,51.63,58.45,5.91,75200,{"date":1947,"open":1813,"high":1948,"low":1949,"close":1950,"change":1951,"percent_change":1952,"volume":1953,"transactions":9,"vwap":1950},"2025-12-16",54.72,51.92,52.54,-1.11,-2.07,44400,{"date":1955,"open":1956,"high":1957,"low":1956,"close":1958,"change":1959,"percent_change":374,"volume":1960,"transactions":9,"vwap":1958},"2025-12-15",49.040001,53.88,53.65,3.08,47100,{"date":1962,"open":1963,"high":1964,"low":1965,"close":1966,"change":247,"percent_change":1967,"volume":1968,"transactions":9,"vwap":1966},"2025-12-12",46.59,50.762,44.59,50.57,9.18,121700,{"date":1970,"open":1362,"high":1971,"low":1362,"close":1972,"change":1973,"percent_change":1974,"volume":1975,"transactions":9,"vwap":1972},"2025-12-11",49,46.32,2.19,4.96,46600,{"date":1977,"open":1978,"high":1979,"low":1980,"close":1981,"change":1082,"percent_change":1982,"volume":1983,"transactions":9,"vwap":1981},"2025-12-10",44.07,45.75,42.424,44.13,0.48,53300,{"date":1985,"open":1986,"high":1987,"low":1986,"close":1988,"change":353,"percent_change":1989,"volume":1990,"transactions":9,"vwap":1988},"2025-12-09",42.65,44.91,43.92,2.04,40200,{"date":1992,"open":1988,"high":1993,"low":1994,"close":1995,"change":1996,"percent_change":1997,"volume":1998,"transactions":9,"vwap":1995},"2025-12-08",44.76,41.84,43.040001,-1.84,-4.1,451150,{"date":2000,"open":2001,"high":2002,"low":2003,"close":2004,"change":2005,"percent_change":2006,"volume":2007,"transactions":9,"vwap":2004},"2025-12-05",47.12,48.28,44.68,44.88,-1.28,-2.77,385238,{"date":2009,"open":2010,"high":2011,"low":2012,"close":2013,"change":2014,"percent_change":2015,"volume":2016,"transactions":9,"vwap":2013},"2025-12-04",48.32,49.44,45.72,46.16,-1.76,-3.67,355275,{"date":2018,"open":2019,"high":2020,"low":2021,"close":2022,"change":586,"percent_change":2023,"volume":2024,"transactions":9,"vwap":2022},"2025-12-03",49.84,50.88,47.84,47.92,-4.47,247763,{"date":2026,"open":2027,"high":2028,"low":2029,"close":2030,"change":1905,"percent_change":2031,"volume":2032,"transactions":9,"vwap":2030},"2025-12-02",48.24,50.24,46.080002,50.16,2.79,400338,{"date":2034,"open":1368,"high":2035,"low":2036,"close":1328,"change":2037,"percent_change":2038,"volume":2039,"transactions":9,"vwap":1328},"2025-12-01",51.12,47.32,1.04,2.18,358713,{"date":2041,"open":2042,"high":2043,"low":2044,"close":2045,"change":2046,"percent_change":2047,"volume":2048,"transactions":9,"vwap":2045},"2025-11-28",49.36,50.68,47.68,47.76,-3.28,-6.43,191525,{"date":2050,"open":2019,"high":2051,"low":1956,"close":2052,"change":2053,"percent_change":957,"volume":2054,"transactions":9,"vwap":2052},"2025-11-26",52.080002,51.040001,-1.04,264650,{"date":2056,"open":2057,"high":1369,"low":2058,"close":2051,"change":2059,"percent_change":2060,"volume":2061,"transactions":9,"vwap":2051},"2025-11-25",53.080002,51.68,2.8,5.68,359513,{"date":2063,"open":2064,"high":1893,"low":2065,"close":2066,"change":2067,"percent_change":2068,"volume":2069,"transactions":9,"vwap":2066},"2025-11-24",52.32,48.64,49.28,-4.48,-8.33,360388,{"date":2071,"open":2072,"high":2073,"low":2074,"close":1893,"change":2075,"percent_change":2076,"volume":2077,"transactions":9,"vwap":1893},"2025-11-21",54.080002,57.92,52.52,-2.4,-4.27,572075,{"date":2079,"open":2080,"high":2081,"low":2080,"close":2082,"change":445,"percent_change":2083,"volume":2084,"transactions":9,"vwap":2082},"2025-11-20",44.4,56.48,56.16,12.68,914100,{"date":2086,"open":1338,"high":2035,"low":2087,"close":2019,"change":2088,"percent_change":434,"volume":2089,"transactions":9,"vwap":2019},"2025-11-19",46.56,3.2,472738,{"date":2091,"open":2092,"high":2093,"low":2094,"close":2095,"change":2096,"percent_change":2097,"volume":2098,"transactions":9,"vwap":2095},"2025-11-18",48.4,50.56,44.16,46.64,-2.48,-5.05,648025,{"date":2100,"open":2101,"high":2028,"low":2102,"close":2103,"change":2104,"percent_change":2105,"volume":2106,"transactions":9,"vwap":2103},"2025-11-17",45.52,45.040001,49.12,5.84,13.49,961225,{"date":2108,"open":1956,"high":2109,"low":2110,"close":2111,"change":2112,"percent_change":2113,"volume":2114,"transactions":9,"vwap":2111},"2025-11-14",50.72,40.92,43.28,-3.92,-8.31,1706425,{"date":2116,"open":2117,"high":2022,"low":2117,"close":2118,"change":1117,"percent_change":1147,"volume":2119,"transactions":9,"vwap":2118},"2025-11-13",41.44,47.2,1122375,{"date":2121,"open":2122,"high":1618,"low":2123,"close":2124,"change":2125,"percent_change":2126,"volume":2127,"transactions":9,"vwap":2124},"2025-11-12",38.48,38.080002,41.2,1.84,4.67,749000,{"date":2129,"open":2130,"high":2131,"low":2130,"close":2132,"change":2133,"percent_change":527,"volume":2134,"transactions":9,"vwap":2132},"2025-11-11",37.28,39.84,39.36,2.48,688938,{"date":2136,"open":2137,"high":2138,"low":1635,"close":2139,"change":2140,"percent_change":1749,"volume":2141,"transactions":9,"vwap":2139},"2025-11-10",34.56,37.36,36.88,-0.72,1010375,{"date":2143,"open":1570,"high":2144,"low":2145,"close":1583,"change":353,"percent_change":2146,"volume":2147,"transactions":9,"vwap":1583},"2025-11-07",40.64,37.12,2.4,1110700,{"date":2149,"open":2150,"high":2151,"low":2152,"close":2153,"change":2059,"percent_change":2154,"volume":2155,"transactions":9,"vwap":2153},"2025-11-06",33.32,36.8,32.72,36.72,8.25,1036188,{"date":2157,"open":2158,"high":1641,"low":2159,"close":2160,"change":445,"percent_change":2161,"volume":2162,"transactions":9,"vwap":2160},"2025-11-05",30.56,28.96,33.92,22.9,1754488,{"date":2164,"open":2165,"high":2166,"low":2167,"close":2168,"change":82,"percent_change":2169,"volume":2170,"transactions":9,"vwap":2168},"2025-11-04",26.48,27.68,25.84,27.6,12.38,1792775,{"date":2172,"open":2173,"high":2174,"low":2175,"close":2176,"change":1488,"percent_change":1974,"volume":2177,"transactions":9,"vwap":2176},"2025-11-03",22.8,24.64,22.48,24.56,1089238,{"date":2179,"open":2180,"high":2181,"low":2182,"close":2183,"change":2184,"percent_change":2185,"volume":2186,"transactions":9,"vwap":2183},"2025-10-31",24,24.6,22.4,23.4,-1.64,-6.55,1274850,{"date":2188,"open":2189,"high":2190,"low":2191,"close":2190,"change":2192,"percent_change":2193,"volume":2194,"transactions":9,"vwap":2190},"2025-10-30",23.76,25.040001,23.36,2.08,9.06,1014463,{"date":2196,"open":725,"high":2180,"low":2197,"close":2198,"change":111,"percent_change":2199,"volume":2200,"transactions":9,"vwap":2198},"2025-10-29",21.84,22.96,-1.37,1293563,{"date":2202,"open":2203,"high":2204,"low":2205,"close":2206,"change":2207,"percent_change":2208,"volume":2209,"transactions":9,"vwap":2206},"2025-10-28",24.08,24.16,21.76,23.28,-0.8,-3.32,1148275,{"date":2211,"open":2212,"high":2212,"low":2180,"close":2203,"change":2213,"percent_change":2214,"volume":2215,"transactions":9,"vwap":2203},"2025-10-27",26.16,-3.76,-13.51,966175,{"date":2217,"open":2218,"high":2219,"low":2220,"close":2221,"change":2222,"percent_change":2223,"volume":2224,"transactions":9,"vwap":2221},"2025-10-24",27.12,27.96,26.24,27.84,-0.4,-1.42,1058250,{"date":2226,"open":1213,"high":2227,"low":1213,"close":2228,"change":2229,"percent_change":2230,"volume":2231,"transactions":9,"vwap":2228},"2025-10-23",28.8,28.24,4.08,16.89,1985400,{"date":2233,"open":2234,"high":2235,"low":2234,"close":2204,"change":2236,"percent_change":2237,"volume":2238,"transactions":9,"vwap":2204},"2025-10-22",22.6,26.08,1.92,8.63,1593050,{"date":2240,"open":2241,"high":2198,"low":2242,"close":2243,"change":2244,"percent_change":491,"volume":2245,"transactions":9,"vwap":2243},"2025-10-21",22.08,21.792,22.24,0.16,950738,{"date":2247,"open":725,"high":2182,"low":2248,"close":2241,"change":2249,"percent_change":2250,"volume":2251,"transactions":9,"vwap":2241},"2025-10-20",20.6,-2.64,-10.68,1497500,{"date":2253,"open":2203,"high":2254,"low":2255,"close":2256,"change":1905,"percent_change":2257,"volume":2258,"transactions":9,"vwap":2256},"2025-10-17",25.28,23.528,24.72,5.82,1479725,{"date":2260,"open":2261,"high":2262,"low":2263,"close":2191,"change":2244,"percent_change":1250,"volume":2264,"transactions":9,"vwap":2191},"2025-10-16",23.2,23.832,21.28,1720300,{"date":2266,"open":2267,"high":2268,"low":2243,"close":2261,"change":2207,"percent_change":2269,"volume":2270,"transactions":9,"vwap":2261},"2025-10-15",22.72,24.2,-3.33,1652675,{"date":2272,"open":2261,"high":2273,"low":2243,"close":2180,"change":1905,"percent_change":1852,"volume":2274,"transactions":9,"vwap":2180},"2025-10-14",24.12,1263738,{"date":2276,"open":2277,"high":2206,"low":2278,"close":2277,"change":1996,"percent_change":2279,"volume":2280,"transactions":9,"vwap":2277},"2025-10-13",22.64,21.88,-7.52,1113675,{"date":2282,"open":2283,"high":2181,"low":2284,"close":2285,"change":2286,"percent_change":2287,"volume":2288,"transactions":9,"vwap":2285},"2025-10-10",20.64,20.4,24.48,3.68,17.69,2054850,{"date":2290,"open":2291,"high":2263,"low":2292,"close":2293,"change":437,"percent_change":2294,"volume":2295,"transactions":9,"vwap":2293},"2025-10-09",21.12,20.28,20.8,1.17,1143913,{"date":2297,"open":2261,"high":2298,"low":2299,"close":2300,"change":2301,"percent_change":2302,"volume":2303,"transactions":9,"vwap":2300},"2025-10-08",23.72,20.48,20.56,-2.8,-11.99,1540325,{"date":2305,"open":2306,"high":2174,"low":756,"close":2191,"change":2222,"percent_change":1057,"volume":2307,"transactions":9,"vwap":2191},"2025-10-07",22.32,1344813,{"date":2309,"open":2310,"high":2311,"low":2306,"close":2189,"change":2312,"percent_change":2313,"volume":2314,"transactions":9,"vwap":2189},"2025-10-06",24.24,24.4,-2.72,-10.27,1549700,{"date":2316,"open":2317,"high":2318,"low":748,"close":2165,"change":2319,"percent_change":2320,"volume":2321,"transactions":9,"vwap":2165},"2025-10-03",25.6,27.52,0.56,2.16,1217350,{"date":2323,"open":2324,"high":2325,"low":2317,"close":1246,"change":426,"percent_change":2326,"volume":2327,"transactions":9,"vwap":1246},"2025-10-02",26,27.28,-0.61,926263,{"date":2329,"open":2330,"high":2331,"low":1246,"close":2235,"change":1177,"percent_change":2332,"volume":2333,"transactions":9,"vwap":2235},"2025-10-01",32.32,32.64,-18.3,1483450,{"date":2335,"open":2336,"high":2336,"low":2337,"close":2338,"change":2339,"percent_change":2340,"volume":2341,"transactions":9,"vwap":2338},"2025-09-30",34.4,31.52,31.92,-2.32,-6.78,1405375,{"date":2343,"open":2344,"high":2345,"low":2331,"close":2346,"change":2207,"percent_change":2347,"volume":2348,"transactions":9,"vwap":2346},"2025-09-29",34.32,34.88,34.24,-2.28,727325,{"date":2350,"open":2351,"high":1295,"low":2345,"close":2352,"change":2353,"percent_change":2354,"volume":2355,"transactions":9,"vwap":2352},"2025-09-26",35.36,35.040001,0.608,1.77,1299675,{"date":2357,"open":2358,"high":2359,"low":2360,"close":2361,"change":2362,"percent_change":1480,"volume":2363,"transactions":9,"vwap":2361},"2025-09-25",36.16,37.44,33.040001,34.432,-0.048,1153975,{"date":2365,"open":2360,"high":2137,"low":2366,"close":2367,"change":2037,"percent_change":2368,"volume":2369,"transactions":9,"vwap":2367},"2025-09-24",31.76,34.48,3.11,989400,{"date":2371,"open":2372,"high":2352,"low":2373,"close":2374,"change":426,"percent_change":101,"volume":2375,"transactions":9,"vwap":2374},"2025-09-23",32.8,32.4,33.44,934313,{"date":2377,"open":2378,"high":2358,"low":2379,"close":2380,"change":2381,"percent_change":2382,"volume":2383,"transactions":9,"vwap":2380},"2025-09-22",35.76,31.040001,33.6,-1.6,-4.55,1158038,{"date":2385,"open":2386,"high":2387,"low":1635,"close":2388,"change":2389,"percent_change":2390,"volume":2391,"transactions":9,"vwap":2388},"2025-09-19",34.8,35.752,35.2,0.176,0.5,1011413,{"date":2393,"open":2394,"high":2395,"low":2396,"close":2397,"change":2398,"percent_change":2399,"volume":2400,"transactions":9,"vwap":2397},"2025-09-18",35.68,37.24,34.36,35.023998,-1.696,-4.62,1247138,{"date":2402,"open":1295,"high":2403,"low":2404,"close":2153,"change":197,"percent_change":2405,"volume":2406,"transactions":9,"vwap":2153},"2025-09-17",38.64,35.92,0.22,1047500,{"date":2408,"open":1510,"high":2409,"low":2410,"close":2411,"change":491,"percent_change":2412,"volume":2413,"transactions":9,"vwap":2411},"2025-09-16",37.344,35.28,36.64,2,716313,{"date":2415,"open":2416,"high":2417,"low":2418,"close":2404,"change":2419,"percent_change":2420,"volume":2421,"transactions":9,"vwap":2404},"2025-09-15",36.24,37.84,35.32,-0.64,-1.75,602238,{"date":2423,"open":2424,"high":2130,"low":1475,"close":2425,"change":1996,"percent_change":2426,"volume":2427,"transactions":9,"vwap":2425},"2025-09-12",33.84,36.56,-4.79,1339713,{"date":2429,"open":2417,"high":2430,"low":2431,"close":2432,"change":2433,"percent_change":2434,"volume":2435,"transactions":9,"vwap":2432},"2025-09-11",39.2,37.48,38.4,-0.104,-0.27,1308225,{"date":2437,"open":1568,"high":2438,"low":2439,"close":2440,"change":2441,"percent_change":2442,"volume":2443,"transactions":9,"vwap":2440},"2025-09-10",39.592,35.44,38.504,-1.736,-4.31,1815375,{"date":2445,"open":2095,"high":2446,"low":2447,"close":2448,"change":2449,"percent_change":2450,"volume":2451,"transactions":9,"vwap":2448},"2025-09-09",46.8,40.168,40.24,-6.88,-14.6,1208775,{"date":2453,"open":2454,"high":2455,"low":2456,"close":2001,"change":353,"percent_change":2457,"volume":2458,"transactions":9,"vwap":2001},"2025-09-08",44.96,47.48,44.72,1.9,992100,{"date":2460,"open":2461,"high":2045,"low":2456,"close":2462,"change":2319,"percent_change":2463,"volume":2464,"transactions":9,"vwap":2462},"2025-09-05",44.8,46.24,1.23,1333500,{"date":2466,"open":2087,"high":2021,"low":2467,"close":2468,"change":2469,"percent_change":2470,"volume":2471,"transactions":9,"vwap":2468},"2025-09-04",45.44,45.68,-1.36,-2.89,1104388,{"date":2473,"open":2474,"high":2045,"low":2474,"close":2475,"change":2476,"percent_change":2477,"volume":2478,"transactions":9,"vwap":2475},"2025-09-03",45.2,47.040001,1.6,3.52,1242613,{"date":2480,"open":2481,"high":2482,"low":2483,"close":2467,"change":2484,"percent_change":2485,"volume":2486,"transactions":9,"vwap":2467},"2025-09-02",47.28,48.096001,45.432,1.44,3.27,1342938,{"date":2488,"open":2489,"high":2490,"low":2489,"close":2491,"change":256,"percent_change":2492,"volume":2493,"transactions":9,"vwap":2491},"2025-08-29",41.6,44.12,44,11.34,1333863,{"date":2495,"open":2496,"high":2497,"low":2395,"close":2498,"change":2499,"percent_change":2477,"volume":2500,"transactions":9,"vwap":2498},"2025-08-28",38,39.68,39.52,1.344,1261225,{"date":2502,"open":2503,"high":2504,"low":2505,"close":2506,"change":2507,"percent_change":2508,"volume":2509,"transactions":9,"vwap":2506},"2025-08-27",38.96,39.76,37.8,38.176,-0.704,-1.81,1296338,{"date":2511,"open":2497,"high":2448,"low":2512,"close":2512,"change":2419,"percent_change":2513,"volume":2514,"transactions":9,"vwap":2512},"2025-08-26",38.88,-1.62,738300,{"date":2516,"open":2517,"high":2518,"low":2519,"close":2498,"change":111,"percent_change":2207,"volume":2520,"transactions":9,"vwap":2498},"2025-08-25",40.56,40.84,37.904,1088550,{"date":2522,"open":2523,"high":2524,"low":2132,"close":2131,"change":2525,"percent_change":2526,"volume":2527,"transactions":9,"vwap":2131},"2025-08-22",44.080002,44.32,-3.12,-7.26,1063950,{"date":2529,"open":2530,"high":2531,"low":2532,"close":2533,"change":1982,"percent_change":2534,"volume":2535,"transactions":9,"vwap":2533},"2025-08-21",42.56,43.976,41.72,42.96,1.13,1110988,{"date":2537,"open":2124,"high":2004,"low":1303,"close":2538,"change":2539,"percent_change":2540,"volume":2541,"transactions":9,"vwap":2538},"2025-08-20",42.48,1.2,2.91,1655113,{"date":2543,"open":2145,"high":2544,"low":2145,"close":2545,"change":235,"percent_change":2546,"volume":2547,"transactions":9,"vwap":2545},"2025-08-19",41.328,41.28,11.69,771688,{"date":2549,"open":2496,"high":2123,"low":1500,"close":2550,"change":2207,"percent_change":2551,"volume":2552,"transactions":9,"vwap":2550},"2025-08-18",36.96,-2.12,419088,{"date":2554,"open":2123,"high":2131,"low":1583,"close":1434,"change":2244,"percent_change":2555,"volume":2556,"transactions":9,"vwap":1434},"2025-08-15",0.43,555525,{"date":2558,"open":2559,"high":2503,"low":2359,"close":1583,"change":353,"percent_change":2146,"volume":2560,"transactions":9,"vwap":1583},"2025-08-14",37.92,597688,{"date":2562,"open":1426,"high":2563,"low":2564,"close":2153,"change":2319,"percent_change":2565,"volume":2566,"transactions":9,"vwap":2153},"2025-08-13",37.52,35.88,1.55,605925,{"date":2568,"open":2138,"high":2503,"low":2569,"close":2358,"change":2570,"percent_change":2571,"volume":2572,"transactions":9,"vwap":2358},"2025-08-12",35.96,-2.16,-5.64,571750,{"date":2574,"open":2122,"high":1634,"low":2575,"close":2576,"change":2053,"percent_change":2249,"volume":2577,"transactions":9,"vwap":2576},"2025-08-11",36.080002,38.32,1178188,{"date":2579,"open":2378,"high":2580,"low":2352,"close":2132,"change":2088,"percent_change":2581,"volume":2582,"transactions":9,"vwap":2132},"2025-08-08",39.44,8.85,944550,{"date":2584,"open":2410,"high":2585,"low":2586,"close":2358,"change":2244,"percent_change":280,"volume":2587,"transactions":9,"vwap":2358},"2025-08-07",36.28,32.88,1222088,{"date":2589,"open":2394,"high":2505,"low":2590,"close":1433,"change":1629,"percent_change":2591,"volume":2592,"transactions":9,"vwap":1433},"2025-08-06",34.72,36.36,1867463,{"date":2594,"open":2190,"high":2595,"low":2596,"close":746,"change":846,"percent_change":2597,"volume":2598,"transactions":9,"vwap":746},"2025-08-05",26.76,24.496,3.77,1615025,{"date":2600,"open":2317,"high":2601,"low":2181,"close":2602,"change":2381,"percent_change":2603,"volume":2604,"transactions":9,"vwap":2602},"2025-08-04",26.040001,25.44,-5.92,829588,{"date":2606,"open":2607,"high":1190,"low":1246,"close":2608,"change":2236,"percent_change":2609,"volume":2610,"transactions":9,"vwap":2608},"2025-08-01",26.72,27.040001,7.64,1411675,{"date":2612,"open":2277,"high":2613,"low":2175,"close":2614,"change":2484,"percent_change":361,"volume":2615,"transactions":9,"vwap":2614},"2025-07-31",25.52,25.12,1166100,{"date":2617,"open":2174,"high":2618,"low":2182,"close":2619,"change":1996,"percent_change":2620,"volume":2621,"transactions":9,"vwap":2619},"2025-07-30",25.16,23.68,-7.21,1254063,{"date":2623,"open":2176,"high":1246,"low":2206,"close":2613,"change":2037,"percent_change":247,"volume":2624,"transactions":9,"vwap":2613},"2025-07-29",1422163,{"date":2626,"open":2627,"high":2628,"low":2311,"close":2285,"change":2629,"percent_change":2630,"volume":2631,"transactions":9,"vwap":2285},"2025-07-28",29.28,29.68,-6.32,-20.52,1932525,{"date":2633,"open":2380,"high":2344,"low":2634,"close":2635,"change":2075,"percent_change":2636,"volume":2637,"transactions":9,"vwap":2635},"2025-07-25",30.64,30.8,-7.23,752463,{"date":2639,"open":1641,"high":2386,"low":1477,"close":1475,"change":2053,"percent_change":2640,"volume":2641,"transactions":9,"vwap":1475},"2025-07-24",-3.04,766475,{"date":2643,"open":2378,"high":2378,"low":2644,"close":2346,"change":2312,"percent_change":2645,"volume":2646,"transactions":9,"vwap":2346},"2025-07-23",33.616,-7.36,642075,{"date":2648,"open":2336,"high":2649,"low":2336,"close":2550,"change":2320,"percent_change":2650,"volume":2651,"transactions":9,"vwap":2550},"2025-07-22",38.36,6.21,577288,{"date":2653,"open":1475,"high":2654,"low":2337,"close":2386,"change":472,"percent_change":2655,"volume":2656,"transactions":9,"vwap":2386},"2025-07-21",34.96,0.93,524063,{"date":2658,"open":2331,"high":2352,"low":2659,"close":2367,"change":2539,"percent_change":2660,"volume":2661,"transactions":9,"vwap":2367},"2025-07-18",31.88,3.61,364825,{"date":2663,"open":2664,"high":2374,"low":2665,"close":2666,"change":2667,"percent_change":2668,"volume":2669,"transactions":9,"vwap":2666},"2025-07-17",32.16,31.56,33.28,0.64,1.96,286313,{"date":2671,"open":1643,"high":2672,"low":2331,"close":2331,"change":426,"percent_change":2673,"volume":2674,"transactions":9,"vwap":2331},"2025-07-16",34.872,-0.49,419063,{"date":2676,"open":2677,"high":2678,"low":2679,"close":2372,"change":648,"percent_change":2680,"volume":2681,"transactions":9,"vwap":2372},"2025-07-15",34.64,35.12,31.2,-13.5,1187013,{"date":2683,"open":2684,"high":2580,"low":2425,"close":2559,"change":2685,"percent_change":2686,"volume":2687,"transactions":9,"vwap":2559},"2025-07-14",38.72,-0.88,-2.27,369488,{"date":2689,"open":2559,"high":2503,"low":2130,"close":2690,"change":2691,"percent_change":2692,"volume":2693,"transactions":9,"vwap":2690},"2025-07-11",38.8,1.68,4.53,264575,{"date":2695,"open":2153,"high":2696,"low":2678,"close":2145,"change":554,"percent_change":2697,"volume":2698,"transactions":9,"vwap":2145},"2025-07-10",38.16,-1.49,382100,{"date":2700,"open":2504,"high":2701,"low":2138,"close":1570,"change":2702,"percent_change":2703,"volume":2704,"transactions":9,"vwap":1570},"2025-07-09",40.16,-1.44,-3.68,397925,{"date":2706,"open":2707,"high":2708,"low":2690,"close":2709,"change":2710,"percent_change":2711,"volume":2712,"transactions":9,"vwap":2709},"2025-07-08",42.080002,42.168,39.12,-3.6,-8.43,387538,{"date":2714,"open":2715,"high":2094,"low":2715,"close":2716,"change":2146,"percent_change":2717,"volume":2718,"transactions":9,"vwap":2716},"2025-07-07",41.040001,42.72,5.95,260538,{"date":2720,"open":2580,"high":2517,"low":2403,"close":2721,"change":437,"percent_change":2722,"volume":2723,"transactions":9,"vwap":2721},"2025-07-03",40.32,0.6,261313,{"date":2725,"open":1995,"high":1995,"low":2131,"close":2726,"change":2312,"percent_change":2727,"volume":2728,"transactions":9,"vwap":2726},"2025-07-02",40.080002,-6.36,338338,{"date":2730,"open":2545,"high":2731,"low":2732,"close":2733,"change":2734,"percent_change":876,"volume":2735,"transactions":9,"vwap":2733},"2025-07-01",44.24,40.48,42.8,2.88,429063,{"date":2737,"open":2144,"high":2545,"low":2130,"close":2738,"change":2249,"percent_change":2739,"volume":2740,"transactions":9,"vwap":2738},"2025-06-30",39.92,-6.2,679863,{"date":2742,"open":2498,"high":2743,"low":2403,"close":2530,"change":2744,"percent_change":2745,"volume":2746,"transactions":9,"vwap":2530},"2025-06-27",43.68,2.64,6.61,776363,{"date":2748,"open":2749,"high":2750,"low":2498,"close":2738,"change":2751,"percent_change":2752,"volume":2753,"transactions":9,"vwap":2738},"2025-06-26",43.76,45.92,-5.04,-11.21,1032800,{"date":2755,"open":2756,"high":1893,"low":2757,"close":2454,"change":2758,"percent_change":2759,"volume":2760,"transactions":9,"vwap":2454},"2025-06-25",53.2,44.248,-9.6,-17.6,1118888,{"date":2762,"open":2763,"high":2764,"low":1893,"close":2765,"change":465,"percent_change":2766,"volume":2767,"transactions":9,"vwap":2765},"2025-06-24",58.88,59.68,54.56,-9.43,468338,{"date":2769,"open":2770,"high":2771,"low":2772,"close":2773,"change":944,"percent_change":2774,"volume":2775,"transactions":9,"vwap":2773},"2025-06-23",54.64,60.48,54.32,60.24,19.33,585200,{"date":2777,"open":2778,"high":2756,"low":1697,"close":1815,"change":2570,"percent_change":1997,"volume":2779,"transactions":9,"vwap":1815},"2025-06-20",49.68,406425,{"date":2781,"open":1369,"high":2782,"low":2042,"close":2783,"change":2784,"percent_change":2785,"volume":2786,"transactions":9,"vwap":2783},"2025-06-18",56.72,52.64,-3.44,-6.13,581700,{"date":2788,"open":2789,"high":2081,"low":2790,"close":2791,"change":2792,"percent_change":2793,"volume":2794,"transactions":9,"vwap":2791},"2025-06-17",55.92,53.32,56.080002,1.28,2.34,340513,{"date":2796,"open":2797,"high":2798,"low":2783,"close":2799,"change":2800,"percent_change":2801,"volume":2802,"transactions":9,"vwap":2799},"2025-06-16",58.56,59.2,54.8,-6,-9.87,344025,{"date":2804,"open":2805,"high":2806,"low":2797,"close":2807,"change":237,"percent_change":617,"volume":2808,"transactions":9,"vwap":2807},"2025-06-13",59.52,62.88,60.8,259888,{"date":2810,"open":2811,"high":2763,"low":2772,"close":2082,"change":101,"percent_change":802,"volume":2812,"transactions":9,"vwap":2082},"2025-06-12",58.32,255000,{"date":2814,"open":2815,"high":2816,"low":2817,"close":2818,"change":2140,"percent_change":2819,"volume":2820,"transactions":9,"vwap":2818},"2025-06-11",55.52,57.68,53.12,56.64,-1.26,318138,{"date":2822,"open":2782,"high":2763,"low":2823,"close":2824,"change":1314,"percent_change":738,"volume":2825,"transactions":9,"vwap":2824},"2025-06-10",55.44,57.36,97075,{"date":2827,"open":2828,"high":2771,"low":2829,"close":2830,"change":2831,"percent_change":2832,"volume":2833,"transactions":9,"vwap":2830},"2025-06-09",60,56.24,56.96,-4.56,-7.41,192000,{"date":2835,"open":2836,"high":2837,"low":2838,"close":2839,"change":2075,"percent_change":2840,"volume":2841,"transactions":9,"vwap":2839},"2025-06-06",60.16,62,58.8,61.52,-3.75,145425,{"date":2843,"open":2782,"high":2844,"low":2845,"close":2846,"change":2847,"percent_change":2848,"volume":2849,"transactions":9,"vwap":2846},"2025-06-05",65.12,55.704,63.92,8.32,14.96,265263,{"date":2851,"open":2852,"high":2853,"low":2072,"close":2854,"change":2249,"percent_change":2855,"volume":2856,"transactions":9,"vwap":2854},"2025-06-04",56.4,58.872,55.6,-4.53,313988,{"date":2858,"open":2859,"high":2860,"low":2861,"close":2862,"change":2863,"percent_change":2864,"volume":2865,"transactions":9,"vwap":2862},"2025-06-03",63.84,64.504,56.056,58.24,-6.24,-9.68,418225,{"date":2867,"open":2868,"high":2868,"low":2869,"close":2870,"change":2112,"percent_change":2871,"volume":2872,"transactions":9,"vwap":2870},"2025-06-02",69.92,64.32,64.48,-5.73,175975,{"date":2874,"open":2875,"high":2876,"low":2877,"close":2878,"change":2477,"percent_change":2879,"volume":2880,"transactions":9,"vwap":2878},"2025-05-30",66.080002,71.496,65.84,68.4,5.43,242400,{"date":2882,"open":2763,"high":2844,"low":2883,"close":2884,"change":2146,"percent_change":2885,"volume":2886,"transactions":9,"vwap":2884},"2025-05-29",56.56,64.88,3.84,327750,{"date":2888,"open":2889,"high":2890,"low":2891,"close":2892,"change":1896,"percent_change":2014,"volume":2893,"transactions":9,"vwap":2892},"2025-05-28",62.4,65.6,59.56,62.48,299338,{"date":2895,"open":2896,"high":2897,"low":2797,"close":2898,"change":2899,"percent_change":2900,"volume":2901,"transactions":9,"vwap":2898},"2025-05-27",64.16,66.176,63.6,-5.2,-7.56,428850,{"date":2903,"open":2904,"high":2905,"low":2906,"close":2907,"change":2908,"percent_change":330,"volume":2909,"transactions":9,"vwap":2907},"2025-05-23",70,71.84,67.6,68.8,3.92,288275,{"date":2911,"open":2859,"high":2912,"low":2913,"close":2884,"change":2914,"percent_change":2915,"volume":2916,"transactions":9,"vwap":2884},"2025-05-22",65.36,61.632,0.8,1.25,319763,{"date":2918,"open":2838,"high":2919,"low":2852,"close":2920,"change":2921,"percent_change":2922,"volume":2923,"transactions":9,"vwap":2920},"2025-05-21",65.096001,64.080002,3.36,5.53,656213,{"date":2925,"open":1369,"high":2926,"low":1369,"close":2927,"change":1974,"percent_change":800,"volume":2928,"transactions":9,"vwap":2927},"2025-05-20",61.744,60.72,403125,{"date":2930,"open":2931,"high":2932,"low":2933,"close":2934,"change":1539,"percent_change":2935,"volume":2936,"transactions":9,"vwap":2934},"2025-05-19",56.88,57.12,52.168,55.76,5.93,803338,{"date":2938,"open":2770,"high":2854,"low":2092,"close":2783,"change":2800,"percent_change":2939,"volume":2940,"transactions":9,"vwap":2783},"2025-05-16",-10.23,1749100,{"date":2942,"open":2943,"high":2944,"low":2945,"close":2943,"change":2744,"percent_change":2946,"volume":2947,"transactions":9,"vwap":2943},"2025-05-15",58.64,64.76,55.12,4.71,1548113,{"date":2949,"open":1806,"high":2950,"low":2951,"close":1369,"change":2952,"percent_change":2953,"volume":2954,"transactions":9,"vwap":1369},"2025-05-14",64,49.76,-25.68,-31.44,2301763,{"date":2956,"open":2957,"high":2958,"low":2959,"close":2960,"change":2961,"percent_change":2962,"volume":2963,"transactions":9,"vwap":2960},"2025-05-13",113.52,114.8,80.24,81.68,-38.72,-32.16,574638,{"date":2965,"open":2966,"high":2967,"low":2968,"close":2969,"change":2970,"percent_change":2971,"volume":2972,"transactions":9,"vwap":2969},"2025-05-12",116.88,124.8,107.44,120.4,-12.56,-9.45,50025,{"date":2974,"open":2975,"high":2976,"low":2977,"close":2978,"change":353,"percent_change":2979,"volume":2980,"transactions":9,"vwap":2978},"2025-05-09",128.080002,138.88,126.4,132.96001,0.67,18138,{"date":2982,"open":2967,"high":2983,"low":2984,"close":2985,"change":2921,"percent_change":2986,"volume":2987,"transactions":9,"vwap":2985},"2025-05-08",133.448,123.76,132.080002,2.61,19613,{"date":2989,"open":2990,"high":2991,"low":2992,"close":2993,"change":2994,"percent_change":2995,"volume":2996,"transactions":9,"vwap":2993},"2025-05-07",142,143.75999,125.84,128.72,1.76,1.39,82725,{"date":2998,"open":2999,"high":2999,"low":3000,"close":3001,"change":2899,"percent_change":3002,"volume":3003,"transactions":9,"vwap":3001},"2025-05-06",137.28,122.8,126.96,-3.93,91100,{"date":3005,"open":3006,"high":3007,"low":3000,"close":3008,"change":3009,"percent_change":3010,"volume":3011,"transactions":9,"vwap":3008},"2025-05-05",125.6,132.39999,132.16,10.88,8.97,51538,{"date":3013,"open":3014,"high":3015,"low":3016,"close":3017,"change":3018,"percent_change":3019,"volume":3020,"transactions":9,"vwap":3017},"2025-05-02",125.68,129.36,118,121.28,-7.76,-6.01,87675,{"date":3022,"open":3023,"high":3024,"low":3025,"close":3026,"change":3027,"percent_change":3028,"volume":3029,"transactions":9,"vwap":3026},"2025-05-01",134.16,142.39999,119.84,129.039993,-8.32,-6.06,123775,{"date":3031,"open":3032,"high":172,"low":3033,"close":3034,"change":2212,"percent_change":3035,"volume":3036,"transactions":9,"vwap":3034},"2025-04-30",153.44,136,137.36,23.53,93913,{"date":3038,"open":3039,"high":3040,"low":3041,"close":3040,"change":3042,"percent_change":376,"volume":3043,"transactions":9,"vwap":3040},"2025-04-29",106.080002,111.2,103.84,7.12,32388,{"date":3045,"open":3046,"high":3047,"low":3048,"close":3049,"change":3050,"percent_change":2067,"volume":3051,"transactions":9,"vwap":3049},"2025-04-28",108.8,111.031998,101.44,104.080002,-4.88,39225,{"date":176,"open":3053,"high":3054,"low":3055,"close":3056,"change":2213,"percent_change":3057,"volume":3058,"transactions":9,"vwap":3056},112.72,116,107.2,108.96,-3.34,74375]