[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-VSTL":3,"homepage-market-summary":26,"stock-historical-VSTL":170},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":12},"VSTL","2026-10-08",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"Defiance Daily Target 2X Long VST 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":22,"avg_volume_52w":23,"range_52w_percent":24,"record_count":25},24.9,28.38,29.2,24.6101,28.55,-3.65,-12.78,549194.750588,73.47,18.63,78530.57575403586,11.4,307,{"status":27,"indices":28,"watchlist":72,"sectors":94,"benchmarks":149},"success",[29,37,44,51,58,65],{"symbol":30,"name":31,"price":32,"change":33,"pct_change":34,"is_up":35,"sparkline":36,"date":5},"SPX","S&P 500",7765.36,-36.41,-0.47,false,"0.0,10.5 2.3,12.4 4.6,14.2 6.9,16.0 9.3,11.5 11.6,10.8 13.9,4.8 16.2,4.8 18.5,7.9 20.8,8.0 23.2,6.0 25.5,9.1 27.8,9.8 30.1,10.8 32.4,10.0 34.7,7.0 37.1,4.4 39.4,2.0 41.7,2.9 44.0,4.8",{"symbol":38,"name":39,"price":40,"change":41,"pct_change":42,"is_up":35,"sparkline":43,"date":5},"NDX","NASDAQ 100",30725.81,-434.27,-1.39,"0.0,13.4 2.3,14.8 4.6,16.0 6.9,16.0 9.3,12.9 11.6,11.7 13.9,6.5 16.2,5.0 18.5,6.6 20.8,6.6 23.2,5.8 25.5,7.8 27.8,7.4 30.1,7.0 32.4,6.4 34.7,4.6 37.1,2.9 39.4,2.0 41.7,2.4 44.0,5.1",{"symbol":45,"name":46,"price":47,"change":48,"pct_change":49,"is_up":11,"sparkline":50,"date":5},"DJI","DOW JONES",51232,52,0.1,"0.0,2.0 2.3,3.3 4.6,6.0 6.9,11.3 9.3,8.7 11.6,9.5 13.9,6.4 16.2,8.0 18.5,10.9 20.8,12.3 23.2,8.2 25.5,11.2 27.8,12.3 30.1,16.0 32.4,15.8 34.7,13.7 37.1,13.0 39.4,10.8 41.7,13.7 44.0,13.3",{"symbol":52,"name":53,"price":54,"change":55,"pct_change":56,"is_up":35,"sparkline":57,"date":5},"COMP","NASDAQ Composite",27193.34,-345.35,-1.25,"0.0,12.9 2.3,14.2 4.6,16.0 6.9,16.0 9.3,12.2 11.6,11.3 13.9,6.1 16.2,5.1 18.5,7.7 20.8,7.7 23.2,6.6 25.5,8.7 27.8,8.9 30.1,8.4 32.4,8.3 34.7,5.5 37.1,3.1 39.4,2.0 41.7,2.5 44.0,5.5",{"symbol":59,"name":60,"price":61,"change":62,"pct_change":63,"is_up":35,"sparkline":64,"date":5},"RUT","RUSSELL 2000",2775.7,-1.3,-0.05,"0.0,2.0 2.3,4.1 4.6,6.6 6.9,8.1 9.3,6.3 11.6,7.9 13.9,6.1 16.2,4.1 18.5,10.6 20.8,10.9 23.2,10.6 25.5,13.0 27.8,14.2 30.1,15.6 32.4,14.2 34.7,11.1 37.1,8.8 39.4,11.3 41.7,15.8 44.0,16.0",{"symbol":66,"name":67,"price":68,"change":69,"pct_change":70,"is_up":11,"sparkline":71,"date":5},"VIX","CBOE VIX",15.41,0.33,2.19,"0.0,9.5 2.3,4.4 4.6,4.0 6.9,2.0 9.3,11.1 11.6,13.6 13.9,13.4 16.2,16.0 18.5,12.1 20.8,10.2 23.2,13.4 25.5,8.6 27.8,8.7 30.1,7.5 32.4,7.3 34.7,11.6 37.1,10.8 39.4,12.8 41.7,12.5 44.0,11.2",[73,80,87],{"symbol":74,"name":75,"price":76,"change":77,"pct_change":78,"is_up":35,"sparkline":79,"date":5},"NVDA","NVIDIA Corp",230.48,-6.99,-2.94,"0.0,16.0 7.3,12.8 14.7,8.8 22.0,2.4 29.3,2.0 36.7,4.3 44.0,13.3",{"symbol":81,"name":82,"price":83,"change":84,"pct_change":85,"is_up":11,"sparkline":86,"date":5},"AAPL","Apple Inc",340.43,3.76,1.12,"0.0,12.3 7.3,16.0 14.7,11.3 22.0,12.4 29.3,11.4 36.7,7.2 44.0,2.0",{"symbol":88,"name":89,"price":90,"change":91,"pct_change":92,"is_up":35,"sparkline":93,"date":5},"TSLA","Tesla Inc",375,-2.81,-0.74,"0.0,15.6 7.3,16.0 14.7,7.3 22.0,3.0 29.3,2.0 36.7,3.5 44.0,5.0",[95,100,105,110,115,120,125,129,134,139,144],{"name":96,"etf":97,"change":98,"price":99,"is_up":35},"Technology","XLK",-1.79,197.78,{"name":101,"etf":102,"change":103,"price":104,"is_up":11},"Financials","XLF",0.89,54.23,{"name":106,"etf":107,"change":108,"price":109,"is_up":35},"Healthcare","XLV",-0.39,168.16,{"name":111,"etf":112,"change":113,"price":114,"is_up":11},"Consumer Cycl","XLY",0.31,111.7,{"name":116,"etf":117,"change":118,"price":119,"is_up":11},"Consumer Staples","XLP",2.11,83.42,{"name":121,"etf":122,"change":123,"price":124,"is_up":11},"Energy","XLE",2.97,65.24,{"name":126,"etf":127,"change":69,"price":128,"is_up":11},"Industrials","XLI",168.4,{"name":130,"etf":131,"change":132,"price":133,"is_up":11},"Materials","XLB",0.59,49.27,{"name":135,"etf":136,"change":137,"price":138,"is_up":11},"Real Estate","XLRE",0.69,40.85,{"name":140,"etf":141,"change":142,"price":143,"is_up":35},"Utilities","XLU",-0.19,41.07,{"name":145,"etf":146,"change":147,"price":148,"is_up":11},"Comm Services","XLC",0.73,112.07,[150,155,160,165],{"ticker":151,"name":152,"price":153,"change":154,"is_up":35},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":156,"name":157,"price":158,"change":159,"is_up":35},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":161,"name":162,"price":163,"change":164,"is_up":11},"DIA","SPDR Dow Jones ETF",511.65,0.12,{"ticker":166,"name":167,"price":168,"change":169,"is_up":35},"IWM","iShares Russell 2000",277.63,-0.03,{"ticker":4,"total_count":25,"page":171,"page_size":172,"total_pages":171,"summary":173,"data":179},1,1000,{"period_high":174,"period_low":22,"average_volume":175,"total_volume":176,"period_return":177,"latest_close":13,"start_date":178,"end_date":5},78.029999,66719,20482642.514263,-58.84,"2025-07-22",[180,183,192,203,214,225,236,245,256,267,277,288,297,308,318,327,338,347,358,368,378,389,399,410,421,431,441,452,461,470,479,489,500,510,520,528,538,549,559,568,578,586,595,604,614,624,635,646,657,667,677,687,697,708,719,729,739,750,761,771,781,792,803,814,823,831,840,848,856,865,874,883,891,900,909,917,926,934,943,952,960,969,977,986,995,1004,1013,1020,1027,1036,1045,1054,1062,1068,1075,1084,1092,1098,1105,1112,1120,1125,1133,1140,1148,1155,1162,1170,1178,1187,1196,1204,1211,1219,1227,1236,1244,1252,1260,1268,1275,1284,1293,1301,1309,1317,1324,1333,1340,1348,1356,1364,1371,1380,1389,1397,1405,1414,1421,1429,1437,1446,1454,1460,1468,1477,1485,1492,1500,1508,1515,1524,1532,1539,1548,1556,1564,1573,1579,1587,1595,1603,1611,1620,1628,1637,1643,1650,1659,1665,1674,1680,1686,1694,1700,1707,1716,1723,1727,1733,1741,1748,1756,1764,1773,1782,1789,1796,1805,1812,1819,1827,1834,1842,1848,1854,1861,1868,1876,1883,1889,1897,1903,1911,1918,1925,1932,1939,1947,1955,1962,1971,1979,1984,1992,2001,2010,2017,2024,2032,2039,2047,2056,2065,2073,2080,2088,2097,2104,2113,2122,2130,2139,2147,2154,2161,2170,2179,2187,2195,2204,2213,2222,2230,2239,2247,2254,2263,2272,2280,2289,2298,2305,2313,2322,2330,2337,2345,2354,2363,2370,2377,2386,2394,2402,2410,2418,2425,2433,2441,2448,2457,2465,2472,2480,2487,2494,2501,2510,2516,2524,2533,2540,2549,2554,2562,2570,2577,2583,2589,2596,2604,2612,2620,2628,2636,2643,2649,2656,2662,2670,2678,2685,2694,2700,2708,2715],{"date":5,"open":14,"high":15,"low":16,"close":13,"change":18,"percent_change":19,"volume":20,"transactions":181,"vwap":182},3854,26.7125,{"date":184,"open":185,"high":186,"low":185,"close":17,"change":187,"percent_change":188,"volume":189,"transactions":190,"vwap":191},"2026-10-07",24.58,29.0093,2.05,7.74,937351.332208,5935,26.6088,{"date":193,"open":194,"high":195,"low":196,"close":197,"change":198,"percent_change":199,"volume":200,"transactions":201,"vwap":202},"2026-10-06",24.1,27.209,23.75,26.5,4.62,21.12,952503.127629,8284,25.6372,{"date":204,"open":205,"high":206,"low":207,"close":208,"change":209,"percent_change":210,"volume":211,"transactions":212,"vwap":213},"2026-10-05",21.81,22.435,20.8,21.88,1.4,6.84,1226894.986901,6961,21.8742,{"date":215,"open":216,"high":217,"low":218,"close":219,"change":220,"percent_change":221,"volume":222,"transactions":223,"vwap":224},"2026-10-02",20.85,21.25,18.9601,20.48,0.05,0.24,656893.249642,3637,20.0122,{"date":226,"open":227,"high":228,"low":229,"close":230,"change":231,"percent_change":232,"volume":233,"transactions":234,"vwap":235},"2026-10-01",20.26,20.93,19.7,20.43,0.37,1.84,198734.857159,1216,20.2674,{"date":237,"open":238,"high":238,"low":22,"close":239,"change":240,"percent_change":241,"volume":242,"transactions":243,"vwap":244},"2026-09-30",20.69,20.06,-0.75,-3.6,363067.261303,2681,19.6692,{"date":246,"open":247,"high":248,"low":249,"close":250,"change":251,"percent_change":252,"volume":253,"transactions":254,"vwap":255},"2026-09-29",20.5,21.51,20.2,20.81,0.8,4,190942.085057,1414,20.7787,{"date":257,"open":258,"high":259,"low":260,"close":261,"change":262,"percent_change":263,"volume":264,"transactions":265,"vwap":266},"2026-09-28",20.11,20.2699,19.34,20.01,-0.13,-0.65,181136.195653,1466,19.8073,{"date":268,"open":269,"high":270,"low":271,"close":272,"change":273,"percent_change":171,"volume":274,"transactions":275,"vwap":276},"2026-09-25",20.16,20.53,19.39,20.14,0.2,257543.029663,2266,19.8558,{"date":278,"open":279,"high":280,"low":281,"close":282,"change":283,"percent_change":284,"volume":285,"transactions":286,"vwap":287},"2026-09-24",19.71,20.32,19.41,19.94,-0.12,-0.6,159965.138574,1468,19.8537,{"date":289,"open":290,"high":290,"low":291,"close":239,"change":292,"percent_change":293,"volume":294,"transactions":295,"vwap":296},"2026-09-23",20.74,19.89,-0.73,-3.51,200800.015408,1593,20.2487,{"date":298,"open":299,"high":300,"low":301,"close":302,"change":303,"percent_change":304,"volume":305,"transactions":306,"vwap":307},"2026-09-22",20.92,21.38,20.65,20.79,-0.08,-0.38,219592.235055,1313,20.8868,{"date":309,"open":310,"high":310,"low":311,"close":312,"change":313,"percent_change":314,"volume":315,"transactions":316,"vwap":317},"2026-09-21",21.34,20.35,20.87,0.14,0.68,203899.905268,1522,20.8798,{"date":319,"open":320,"high":320,"low":301,"close":321,"change":322,"percent_change":323,"volume":324,"transactions":325,"vwap":326},"2026-09-18",21.72,20.73,-0.84,-3.89,123954.526181,1037,21.0626,{"date":328,"open":329,"high":330,"low":331,"close":332,"change":333,"percent_change":334,"volume":335,"transactions":336,"vwap":337},"2026-09-17",21.95,22.35,21.07,21.57,0.78,3.75,106829.595015,813,21.7879,{"date":339,"open":340,"high":340,"low":341,"close":302,"change":342,"percent_change":343,"volume":344,"transactions":345,"vwap":346},"2026-09-16",21.54,20.5054,-0.36,-1.7,76651.076561,853,20.9775,{"date":348,"open":349,"high":350,"low":351,"close":352,"change":353,"percent_change":354,"volume":355,"transactions":356,"vwap":357},"2026-09-15",21.18,21.515,20.75,21.15,0.25,1.2,59486.828588,671,21.1161,{"date":359,"open":360,"high":361,"low":207,"close":362,"change":363,"percent_change":364,"volume":365,"transactions":366,"vwap":367},"2026-09-14",21.86,22.11,20.9,-2.43,-10.42,149872.7047,1565,21.2414,{"date":369,"open":370,"high":370,"low":371,"close":372,"change":373,"percent_change":374,"volume":375,"transactions":376,"vwap":377},"2026-09-11",23.5,22.74,23.33,0.38,1.66,86870.756875,651,23.1771,{"date":379,"open":380,"high":381,"low":382,"close":383,"change":384,"percent_change":385,"volume":386,"transactions":387,"vwap":388},"2026-09-10",23.78,24.67,22.88,22.95,-1.19,-4.93,131105.795849,1100,23.5054,{"date":390,"open":391,"high":392,"low":393,"close":394,"change":395,"percent_change":42,"volume":396,"transactions":397,"vwap":398},"2026-09-09",23.8,24.3361,23.555,24.14,-0.34,92498.900667,1054,23.9695,{"date":400,"open":401,"high":402,"low":403,"close":404,"change":405,"percent_change":406,"volume":407,"transactions":408,"vwap":409},"2026-09-08",24.3,25.38,24.05,24.48,0.87,3.68,272545.223444,1985,24.8226,{"date":411,"open":412,"high":413,"low":414,"close":415,"change":416,"percent_change":417,"volume":418,"transactions":419,"vwap":420},"2026-09-04",21.93,23.6907,21.8,23.61,1.43,6.45,179355.077658,1199,23.0297,{"date":422,"open":423,"high":424,"low":425,"close":426,"change":353,"percent_change":427,"volume":428,"transactions":429,"vwap":430},"2026-09-03",22.44,23.4481,21.6501,22.18,1.14,211853.570677,1997,22.2572,{"date":432,"open":433,"high":434,"low":435,"close":412,"change":436,"percent_change":437,"volume":438,"transactions":439,"vwap":440},"2026-09-02",20.21,22.02,20.0928,1.53,7.5,128911.562903,1062,21.2784,{"date":442,"open":443,"high":444,"low":445,"close":446,"change":447,"percent_change":448,"volume":449,"transactions":450,"vwap":451},"2026-09-01",19.73,20.56,19.42,20.4,0.19,0.94,104097.667841,847,20.1182,{"date":453,"open":239,"high":454,"low":455,"close":433,"change":456,"percent_change":457,"volume":458,"transactions":459,"vwap":460},"2026-08-31",20.25,19.6601,0.07,0.35,119392.505277,1010,20.0034,{"date":462,"open":463,"high":463,"low":464,"close":272,"change":465,"percent_change":466,"volume":467,"transactions":468,"vwap":469},"2026-08-28",21.05,19.95,-0.86,-4.1,87164.576962,772,20.313,{"date":471,"open":248,"high":248,"low":472,"close":473,"change":474,"percent_change":475,"volume":476,"transactions":477,"vwap":478},"2026-08-27",20.5372,21,-0.09,-0.43,121536.960295,994,21.1057,{"date":480,"open":481,"high":482,"low":228,"close":483,"change":484,"percent_change":485,"volume":486,"transactions":487,"vwap":488},"2026-08-26",20.95,22.12,21.09,0.3491,1.68,159865.783262,978,21.331,{"date":490,"open":491,"high":492,"low":493,"close":494,"change":495,"percent_change":496,"volume":497,"transactions":498,"vwap":499},"2026-08-25",20.7,21.03,20.28,20.7409,0.9409,4.75,108063.957715,1043,20.7529,{"date":501,"open":502,"high":503,"low":281,"close":504,"change":505,"percent_change":506,"volume":507,"transactions":508,"vwap":509},"2026-08-24",19.96,20.1794,19.8,-0.1507,-0.76,80397.16848,868,19.8887,{"date":511,"open":512,"high":513,"low":464,"close":514,"change":515,"percent_change":516,"volume":517,"transactions":518,"vwap":519},"2026-08-21",20.82,21.02,19.9507,-0.8693,-4.18,83300.059321,860,20.3912,{"date":521,"open":522,"high":522,"low":523,"close":512,"change":524,"percent_change":385,"volume":525,"transactions":526,"vwap":527},"2026-08-20",22.03,20.6,-1.08,42309.679988,585,21.0166,{"date":529,"open":530,"high":531,"low":523,"close":532,"change":533,"percent_change":534,"volume":535,"transactions":536,"vwap":537},"2026-08-19",21.66,21.92,21.9,0.66,3.11,66529.579411,666,21.3427,{"date":539,"open":540,"high":541,"low":542,"close":543,"change":544,"percent_change":545,"volume":546,"transactions":547,"vwap":548},"2026-08-18",22.52,22.8,20.77,21.24,-1.92,-8.29,103425.299758,1036,22.102,{"date":550,"open":551,"high":552,"low":382,"close":553,"change":554,"percent_change":555,"volume":556,"transactions":557,"vwap":558},"2026-08-17",23.99,24.2556,23.16,-0.62,-2.61,79245.344394,677,23.3423,{"date":560,"open":561,"high":562,"low":561,"close":380,"change":563,"percent_change":564,"volume":565,"transactions":566,"vwap":567},"2026-08-14",23.29,24.2367,0.56,2.41,66546.992168,564,23.9005,{"date":569,"open":372,"high":570,"low":571,"close":572,"change":573,"percent_change":574,"volume":575,"transactions":576,"vwap":577},"2026-08-13",23.615,22.7205,23.22,-0.07,-0.3,85924.39938,516,23.2256,{"date":579,"open":580,"high":580,"low":581,"close":561,"change":582,"percent_change":70,"volume":583,"transactions":584,"vwap":585},"2026-08-12",24.06,22.89,0.5,71199.139851,661,23.3304,{"date":587,"open":588,"high":589,"low":588,"close":590,"change":563,"percent_change":591,"volume":592,"transactions":593,"vwap":594},"2026-08-11",22.3,23.36,22.79,2.52,87448.723962,818,22.8766,{"date":596,"open":412,"high":597,"low":598,"close":599,"change":333,"percent_change":600,"volume":601,"transactions":602,"vwap":603},"2026-08-10",22.75,21.7,22.23,3.64,132943.169267,1177,22.358,{"date":605,"open":491,"high":606,"low":607,"close":608,"change":609,"percent_change":610,"volume":611,"transactions":612,"vwap":613},"2026-08-07",22.07,19.765,21.45,-0.35,-1.61,249157.664207,2088,21.1221,{"date":615,"open":616,"high":617,"low":618,"close":414,"change":619,"percent_change":620,"volume":621,"transactions":622,"vwap":623},"2026-08-06",21.97,22.184,21.47,0.1379,0.64,138761.873891,1271,21.9071,{"date":625,"open":626,"high":627,"low":628,"close":629,"change":630,"percent_change":631,"volume":632,"transactions":633,"vwap":634},"2026-08-05",22.81,22.9699,21.445,21.6621,-0.7865,-3.5,143146.210031,1556,21.9394,{"date":636,"open":637,"high":638,"low":639,"close":640,"change":641,"percent_change":642,"volume":643,"transactions":644,"vwap":645},"2026-08-04",27.01,27.1,22.36,22.4486,-4.2887,-16.04,167044.621201,2073,23.2333,{"date":647,"open":648,"high":649,"low":650,"close":651,"change":652,"percent_change":653,"volume":654,"transactions":655,"vwap":656},"2026-08-03",24.07,26.97,23.79,26.7373,2.4459,10.07,24567.990633,309,25.5862,{"date":658,"open":659,"high":660,"low":380,"close":661,"change":662,"percent_change":663,"volume":664,"transactions":665,"vwap":666},"2026-07-31",25.68,25.71,24.2914,-0.0153,-0.06,25993.2978,352,24.2992,{"date":668,"open":669,"high":670,"low":669,"close":671,"change":672,"percent_change":673,"volume":674,"transactions":675,"vwap":676},"2026-07-30",24.17,25.33,24.3067,1.7491,7.75,32156.731099,437,24.636,{"date":678,"open":679,"high":680,"low":639,"close":681,"change":682,"percent_change":683,"volume":684,"transactions":685,"vwap":686},"2026-07-29",24.34,24.52,22.5576,-1.9649,-8.01,28990.608265,486,23.0674,{"date":688,"open":689,"high":689,"low":690,"close":691,"change":692,"percent_change":693,"volume":694,"transactions":695,"vwap":696},"2026-07-28",26.37,23.775,24.5225,-2.8847,-10.53,25756.329936,464,24.6521,{"date":698,"open":699,"high":700,"low":701,"close":702,"change":703,"percent_change":704,"volume":705,"transactions":706,"vwap":707},"2026-07-27",29.3,29.48,26.9501,27.4072,-2.2944,-7.72,23147.2315,379,27.7966,{"date":709,"open":710,"high":711,"low":712,"close":713,"change":714,"percent_change":715,"volume":716,"transactions":717,"vwap":718},"2026-07-24",31.661,32.2,29.41,29.7016,-2.1666,-6.8,16341.8414,363,31.3496,{"date":720,"open":721,"high":722,"low":721,"close":723,"change":724,"percent_change":725,"volume":726,"transactions":727,"vwap":728},"2026-07-23",30.42,31.9,31.8682,0.6682,2.14,26347.7466,538,31.2426,{"date":730,"open":731,"high":732,"low":731,"close":733,"change":734,"percent_change":735,"volume":736,"transactions":737,"vwap":738},"2026-07-22",29.52,31.5,31.2,1.6783,5.68,21043.7525,422,31.1376,{"date":740,"open":741,"high":742,"low":743,"close":744,"change":745,"percent_change":746,"volume":747,"transactions":748,"vwap":749},"2026-07-21",29.25,30.14,28.795,29.5217,1.5793,5.65,23668.778671,444,29.3617,{"date":751,"open":752,"high":753,"low":754,"close":755,"change":756,"percent_change":757,"volume":758,"transactions":759,"vwap":760},"2026-07-20",27.98,28.15,27.26,27.9424,0.8859,3.27,18007.2505,302,27.7054,{"date":762,"open":763,"high":764,"low":765,"close":766,"change":767,"percent_change":768,"volume":769,"transactions":25,"vwap":770},"2026-07-17",25.3001,27.7,24.73,27.0565,0.837,3.19,20208.659833,26.8761,{"date":772,"open":773,"high":773,"low":774,"close":775,"change":776,"percent_change":777,"volume":778,"transactions":779,"vwap":780},"2026-07-16",28,24.88,26.2195,-2.7642,-9.54,59519.776833,842,26.0817,{"date":782,"open":783,"high":784,"low":785,"close":786,"change":787,"percent_change":788,"volume":789,"transactions":790,"vwap":791},"2026-07-15",29.78,31.26,28.32,28.9837,0.5927,2.09,38761.478205,561,29.8609,{"date":793,"open":794,"high":795,"low":796,"close":797,"change":798,"percent_change":799,"volume":800,"transactions":801,"vwap":802},"2026-07-14",29.45,31.7307,27.94,28.391,0.229,0.81,35138.5111,587,29.7716,{"date":804,"open":805,"high":806,"low":807,"close":808,"change":809,"percent_change":810,"volume":811,"transactions":812,"vwap":813},"2026-07-13",28.43,28.66,27.71,28.162,-0.444,-1.55,13036.3635,261,28.1466,{"date":815,"open":816,"high":817,"low":818,"close":819,"change":820,"percent_change":821,"volume":822,"transactions":9,"vwap":819},"2026-07-10",28.79,28.828,28.4,28.606,0.302,1.07,8300,{"date":824,"open":825,"high":826,"low":825,"close":827,"change":828,"percent_change":829,"volume":830,"transactions":9,"vwap":827},"2026-07-09",28.1,29.37,28.304,1.107,4.07,35200,{"date":832,"open":833,"high":834,"low":835,"close":836,"change":837,"percent_change":838,"volume":839,"transactions":9,"vwap":836},"2026-07-08",26.82,27.39,26,27.197,-0.381,-1.38,15600,{"date":841,"open":842,"high":17,"low":843,"close":844,"change":845,"percent_change":846,"volume":847,"transactions":9,"vwap":844},"2026-07-07",27.84,26.96,27.578,-0.425,-1.52,38700,{"date":849,"open":850,"high":851,"low":850,"close":852,"change":853,"percent_change":854,"volume":855,"transactions":9,"vwap":852},"2026-07-06",26.6,28.07,28.0030003,2.07,7.98,17100,{"date":857,"open":858,"high":859,"low":860,"close":861,"change":862,"percent_change":863,"volume":864,"transactions":9,"vwap":861},"2026-07-02",26.92,27.75,25.325,25.933,-0.78,-2.92,20700,{"date":866,"open":867,"high":868,"low":869,"close":870,"change":871,"percent_change":872,"volume":873,"transactions":9,"vwap":870},"2026-07-01",27.64,27.905,26.17,26.713,-2.167,-7.5,36000,{"date":875,"open":876,"high":877,"low":878,"close":879,"change":880,"percent_change":881,"volume":882,"transactions":9,"vwap":879},"2026-06-30",30.66,31.24,27.99,28.88,-1.337,-4.42,53300,{"date":884,"open":885,"high":886,"low":887,"close":888,"change":889,"percent_change":846,"volume":890,"transactions":9,"vwap":888},"2026-06-29",30.96,31.1,29.722,30.217,-0.467,27600,{"date":892,"open":893,"high":894,"low":895,"close":896,"change":897,"percent_change":898,"volume":899,"transactions":9,"vwap":896},"2026-06-26",31.22,32.22,30.51,30.684,-1.56,-4.84,31100,{"date":901,"open":902,"high":903,"low":904,"close":905,"change":906,"percent_change":907,"volume":908,"transactions":9,"vwap":905},"2026-06-25",32.080002,33.63,31.74,32.244,1.819,5.98,51300,{"date":910,"open":911,"high":912,"low":913,"close":914,"change":915,"percent_change":373,"volume":916,"transactions":9,"vwap":914},"2026-06-24",30.32,31.45,29.53,30.425,0.115,24000,{"date":918,"open":919,"high":920,"low":921,"close":922,"change":923,"percent_change":924,"volume":925,"transactions":9,"vwap":922},"2026-06-23",29.13,31.59,29.091,30.31,-1.97,-6.1,69100,{"date":927,"open":928,"high":929,"low":928,"close":930,"change":931,"percent_change":932,"volume":933,"transactions":9,"vwap":930},"2026-06-22",30.6,33.4,32.28,1.37,4.43,71700,{"date":935,"open":936,"high":937,"low":938,"close":939,"change":940,"percent_change":941,"volume":942,"transactions":9,"vwap":939},"2026-06-18",30.29,33.185,29.8,30.91,1.92,6.62,110900,{"date":944,"open":945,"high":946,"low":947,"close":948,"change":949,"percent_change":950,"volume":951,"transactions":9,"vwap":948},"2026-06-17",28.925,30.39,28.657,28.99,-0.033,-0.11,62600,{"date":953,"open":954,"high":955,"low":954,"close":956,"change":957,"percent_change":958,"volume":959,"transactions":9,"vwap":956},"2026-06-16",27.15,30.08,29.023001,1.721,6.3,78500,{"date":961,"open":962,"high":963,"low":964,"close":965,"change":966,"percent_change":967,"volume":968,"transactions":9,"vwap":965},"2026-06-15",27.33,27.88,26.16,27.302,1.912,7.53,52800,{"date":970,"open":971,"high":835,"low":972,"close":973,"change":974,"percent_change":975,"volume":976,"transactions":9,"vwap":973},"2026-06-12",25.55,25.049999,25.39,0.61,2.46,50200,{"date":978,"open":979,"high":980,"low":981,"close":982,"change":983,"percent_change":984,"volume":985,"transactions":9,"vwap":982},"2026-06-11",23.01,25.02,22.73,24.78,2.33,10.38,101900,{"date":987,"open":988,"high":989,"low":990,"close":991,"change":992,"percent_change":993,"volume":994,"transactions":9,"vwap":991},"2026-06-10",24.08,24.21,22.2,22.45,-2.49,-9.98,82600,{"date":996,"open":997,"high":998,"low":999,"close":1000,"change":1001,"percent_change":1002,"volume":1003,"transactions":9,"vwap":1000},"2026-06-09",25.93,26.295,23.46,24.94,-0.24,-0.95,61800,{"date":1005,"open":1006,"high":1007,"low":1008,"close":1009,"change":1010,"percent_change":1011,"volume":1012,"transactions":9,"vwap":1009},"2026-06-08",25.9,25.919,25.040001,25.18,-0.72,-2.78,45300,{"date":1014,"open":1015,"high":796,"low":1016,"close":1006,"change":1017,"percent_change":1018,"volume":1019,"transactions":9,"vwap":1006},"2026-06-05",26.995,25.5,-1.803,-6.51,63500,{"date":1021,"open":1022,"high":1023,"low":1024,"close":1023,"change":1025,"percent_change":1026,"volume":1012,"transactions":9,"vwap":1023},"2026-06-04",27.28,27.703,26.555,-0.127,-0.46,{"date":1028,"open":1029,"high":1030,"low":1031,"close":1032,"change":1033,"percent_change":1034,"volume":1035,"transactions":9,"vwap":1032},"2026-06-03",28.85,29.29,27.58,27.83,-1.63,-5.53,80300,{"date":1037,"open":1038,"high":1039,"low":1040,"close":1041,"change":1042,"percent_change":1043,"volume":1044,"transactions":9,"vwap":1041},"2026-06-02",28.57,30.46,27.6,29.46,1.15,4.06,113000,{"date":1046,"open":1047,"high":1048,"low":1049,"close":1050,"change":1051,"percent_change":1052,"volume":1053,"transactions":9,"vwap":1050},"2026-06-01",28.72,29.5,26.88,28.31,-2.08,-6.84,111000,{"date":1055,"open":1056,"high":1057,"low":1058,"close":946,"change":1059,"percent_change":1060,"volume":1061,"transactions":9,"vwap":946},"2026-05-29",30.1,31.030001,29.01,0.11,0.36,89800,{"date":1063,"open":826,"high":1064,"low":826,"close":1065,"change":1066,"percent_change":1026,"volume":1067,"transactions":9,"vwap":1065},"2026-05-28",31.61,30.28,-0.14,76000,{"date":1069,"open":1070,"high":1070,"low":1071,"close":721,"change":1072,"percent_change":1073,"volume":1074,"transactions":9,"vwap":721},"2026-05-27",32.47,29.59,-1.74,-5.41,178200,{"date":1076,"open":1077,"high":1078,"low":1079,"close":1080,"change":1081,"percent_change":1082,"volume":1083,"transactions":9,"vwap":1080},"2026-05-26",30.34,33.14,29.79,32.16,3.05,10.48,193700,{"date":1085,"open":1086,"high":1087,"low":1086,"close":1088,"change":1089,"percent_change":1090,"volume":1091,"transactions":9,"vwap":1088},"2026-05-22",27.3,29.49,29.11,2.51,9.44,199700,{"date":1093,"open":1094,"high":850,"low":1094,"close":850,"change":1095,"percent_change":1096,"volume":1097,"transactions":9,"vwap":850},"2026-05-21",25,1.81,7.3,125900,{"date":1099,"open":1100,"high":1094,"low":581,"close":1101,"change":1102,"percent_change":1103,"volume":1104,"transactions":9,"vwap":1101},"2026-05-20",23.44,24.79,2.91,13.3,83600,{"date":1106,"open":1107,"high":1108,"low":349,"close":208,"change":1109,"percent_change":1110,"volume":1111,"transactions":9,"vwap":208},"2026-05-19",22.13,22.403,-0.68,-3.01,44100,{"date":1113,"open":1114,"high":1114,"low":1115,"close":1116,"change":1117,"percent_change":1118,"volume":1119,"transactions":9,"vwap":1116},"2026-05-18",23.56,21.55,22.56,-1,-4.24,108700,{"date":1121,"open":415,"high":1122,"low":382,"close":1114,"change":92,"percent_change":1123,"volume":1124,"transactions":9,"vwap":1114},"2026-05-15",23.85,-3.05,49900,{"date":1126,"open":1127,"high":1128,"low":1129,"close":401,"change":1130,"percent_change":1131,"volume":1132,"transactions":9,"vwap":401},"2026-05-14",24.36,24.716,23.601,-0.31,-1.26,77300,{"date":1134,"open":1135,"high":1135,"low":370,"close":1136,"change":1137,"percent_change":1138,"volume":1139,"transactions":9,"vwap":1136},"2026-05-13",25.75,24.61,-1.54,-5.89,134700,{"date":1141,"open":1142,"high":1142,"low":1143,"close":1144,"change":1145,"percent_change":1146,"volume":1147,"transactions":9,"vwap":1144},"2026-05-12",27.48,25.66,26.15,-1.95,-6.94,101800,{"date":1149,"open":1150,"high":1050,"low":1151,"close":825,"change":1152,"percent_change":1153,"volume":1154,"transactions":9,"vwap":825},"2026-05-11",26.74,25.96,1.55,5.84,137100,{"date":1156,"open":1048,"high":1048,"low":1157,"close":1158,"change":1159,"percent_change":1160,"volume":1161,"transactions":9,"vwap":1158},"2026-05-08",26.21,26.55,-2.331,-8.07,150100,{"date":1163,"open":1164,"high":1165,"low":879,"close":1166,"change":1167,"percent_change":1168,"volume":1169,"transactions":9,"vwap":1166},"2026-05-07",32.040001,34.35,28.881,-1.611,-5.28,249400,{"date":1171,"open":732,"high":1172,"low":1173,"close":1174,"change":1175,"percent_change":1176,"volume":1177,"transactions":9,"vwap":1174},"2026-05-06",31.865,30,30.492,-0.788,-2.52,121400,{"date":1179,"open":1180,"high":1181,"low":1182,"close":1183,"change":1184,"percent_change":1185,"volume":1186,"transactions":9,"vwap":1183},"2026-05-05",32.3,32.59,31.13,31.28,-0.322,-1.02,71600,{"date":1188,"open":1189,"high":1190,"low":1191,"close":1192,"change":1193,"percent_change":1194,"volume":1195,"transactions":9,"vwap":1192},"2026-05-04",30.53,32.18,30.082001,31.602,2.008,6.79,46000,{"date":1197,"open":1065,"high":1198,"low":1199,"close":1200,"change":1201,"percent_change":1202,"volume":1203,"transactions":9,"vwap":1200},"2026-05-01",31.31,29.32,29.594,-0.881,-2.89,27100,{"date":1205,"open":1048,"high":1206,"low":1048,"close":1207,"change":1208,"percent_change":1209,"volume":1210,"transactions":9,"vwap":1207},"2026-04-30",31.15,30.475,1.551,5.36,22900,{"date":1212,"open":732,"high":1213,"low":1214,"close":1215,"change":1216,"percent_change":1217,"volume":1218,"transactions":9,"vwap":1215},"2026-04-29",31.94,28.885,28.924,-2.876,-9.04,45200,{"date":1220,"open":1221,"high":1221,"low":1222,"close":1223,"change":1224,"percent_change":1225,"volume":1226,"transactions":9,"vwap":1223},"2026-04-28",32.52,31,31.8,-2.342,-6.86,38100,{"date":1228,"open":1229,"high":1230,"low":1231,"close":1232,"change":1233,"percent_change":1234,"volume":1235,"transactions":9,"vwap":1232},"2026-04-27",33.9,34.99,31.23,34.142,0.807,2.42,60300,{"date":1237,"open":1056,"high":1238,"low":1239,"close":1240,"change":1241,"percent_change":1242,"volume":1243,"transactions":9,"vwap":1240},"2026-04-24",33.55,29.86,33.335,2.922,9.61,73100,{"date":1245,"open":1246,"high":1247,"low":1246,"close":1248,"change":1249,"percent_change":1250,"volume":1251,"transactions":9,"vwap":1248},"2026-04-23",29.83,31.21,30.413,0.443,1.48,28900,{"date":1253,"open":1254,"high":1255,"low":1256,"close":1257,"change":1258,"percent_change":582,"volume":1259,"transactions":9,"vwap":1257},"2026-04-22",31.049999,31.18,29.81,29.97,0.15,26700,{"date":1261,"open":1262,"high":1262,"low":1263,"close":1264,"change":1265,"percent_change":1266,"volume":1267,"transactions":9,"vwap":1264},"2026-04-21",31.97,29.459,29.82,-1.71,-5.42,59800,{"date":1269,"open":1270,"high":1270,"low":886,"close":1271,"change":1272,"percent_change":1273,"volume":1274,"transactions":9,"vwap":1271},"2026-04-20",33.18,31.53,-1.539,-4.65,21600,{"date":1276,"open":1277,"high":1278,"low":1279,"close":1280,"change":1281,"percent_change":1282,"volume":1283,"transactions":9,"vwap":1280},"2026-04-17",34.78,35.14,32.74,33.069,-1.031,-3.02,31300,{"date":1285,"open":1286,"high":1287,"low":1288,"close":1289,"change":1290,"percent_change":1291,"volume":1292,"transactions":9,"vwap":1289},"2026-04-16",33.56,34.6,33.135,34.099998,1.09,3.3,17400,{"date":1294,"open":1295,"high":1295,"low":1296,"close":1297,"change":1298,"percent_change":1299,"volume":1300,"transactions":9,"vwap":1297},"2026-04-15",34.68,32.78,33.0099983,-0.456,-1.36,30800,{"date":1302,"open":1303,"high":1304,"low":1303,"close":1305,"change":1306,"percent_change":1307,"volume":1308,"transactions":9,"vwap":1305},"2026-04-14",32.09,33.8,33.466,2.241,7.18,34500,{"date":1310,"open":1311,"high":1312,"low":1311,"close":1313,"change":1314,"percent_change":1315,"volume":1316,"transactions":9,"vwap":1313},"2026-04-13",28.92,32.082001,31.225,1.435,4.82,26300,{"date":1318,"open":1319,"high":1320,"low":1319,"close":1079,"change":1321,"percent_change":1322,"volume":1323,"transactions":9,"vwap":1079},"2026-04-10",29.62,31.285,0.494,1.69,16700,{"date":1325,"open":1326,"high":1327,"low":1328,"close":1329,"change":1330,"percent_change":1331,"volume":1332,"transactions":9,"vwap":1329},"2026-04-09",32,32.95,29.17,29.296,-1.077,-3.55,40400,{"date":1334,"open":1335,"high":1335,"low":1336,"close":1337,"change":1338,"percent_change":1339,"volume":1274,"transactions":9,"vwap":1337},"2026-04-08",32.17,30.37,30.373,0.731,2.47,{"date":1341,"open":1342,"high":1343,"low":1344,"close":1343,"change":1345,"percent_change":1346,"volume":1347,"transactions":9,"vwap":1343},"2026-04-07",29,29.642,28.37,0.776,2.69,6800,{"date":1349,"open":1350,"high":1351,"low":1350,"close":1352,"change":1353,"percent_change":1354,"volume":1355,"transactions":9,"vwap":1352},"2026-04-06",28.6,28.93,28.866,0.171,0.6,6700,{"date":1357,"open":1358,"high":938,"low":1359,"close":1360,"change":1361,"percent_change":1362,"volume":1363,"transactions":9,"vwap":1360},"2026-04-02",29.27,28.24,28.695,-1.128,-3.78,6200,{"date":1365,"open":1041,"high":1366,"low":1041,"close":1367,"change":1368,"percent_change":1369,"volume":1370,"transactions":9,"vwap":1367},"2026-04-01",30.61,29.823,1.473,5.2,9400,{"date":1372,"open":1373,"high":1374,"low":1375,"close":1376,"change":1377,"percent_change":1378,"volume":1379,"transactions":9,"vwap":1376},"2026-03-31",26.48,28.63,25.73,28.35,0.99,3.62,16000,{"date":1381,"open":1382,"high":1383,"low":1384,"close":1385,"change":1386,"percent_change":1387,"volume":1388,"transactions":9,"vwap":1385},"2026-03-30",31.44,31.565,27.24,27.36,-3.302,-10.77,11100,{"date":1390,"open":1391,"high":1080,"low":1392,"close":1393,"change":1394,"percent_change":1395,"volume":1396,"transactions":9,"vwap":1393},"2026-03-27",30.33,29.95,30.662,1.286,4.38,25900,{"date":1398,"open":1399,"high":1048,"low":1400,"close":1401,"change":1402,"percent_change":1403,"volume":1404,"transactions":9,"vwap":1401},"2026-03-26",28.96,27.25,29.376,0.373,1.29,24600,{"date":1406,"open":1407,"high":1408,"low":1409,"close":1410,"change":1411,"percent_change":1412,"volume":1413,"transactions":9,"vwap":1410},"2026-03-25",31.3,31.663,28.915,29.0030003,-0.561,-1.9,45700,{"date":1415,"open":17,"high":1416,"low":17,"close":1417,"change":1418,"percent_change":1419,"volume":1420,"transactions":9,"vwap":1417},"2026-03-24",30.02,29.564,0.514,1.77,13800,{"date":1422,"open":1423,"high":1424,"low":1425,"close":1426,"change":1427,"percent_change":1194,"volume":1428,"transactions":9,"vwap":1426},"2026-03-23",28.56,30.45,28.5,29.049999,1.848,54700,{"date":1430,"open":1431,"high":1432,"low":1433,"close":1434,"change":1435,"percent_change":1436,"volume":1019,"transactions":9,"vwap":1434},"2026-03-20",35.029999,35.080002,26.745,27.202,-9.109,-25.09,{"date":1438,"open":1439,"high":1440,"low":1441,"close":1442,"change":1443,"percent_change":1444,"volume":1445,"transactions":9,"vwap":1442},"2026-03-19",35.89,37.07,35.19,36.311,-1.429,-3.79,20000,{"date":1447,"open":1448,"high":1449,"low":1448,"close":1450,"change":1451,"percent_change":1452,"volume":1453,"transactions":9,"vwap":1450},"2026-03-18",35.49,38.742,37.74,2.67,7.61,42100,{"date":1455,"open":1456,"high":1457,"low":1456,"close":1458,"change":1377,"percent_change":1459,"volume":1379,"transactions":9,"vwap":1458},"2026-03-17",34.62,35.43,35.07,2.9,{"date":1461,"open":1462,"high":1463,"low":1464,"close":1465,"change":354,"percent_change":1466,"volume":1467,"transactions":9,"vwap":1465},"2026-03-16",33.69,34.41,33.48,34.080002,3.65,31067,{"date":1469,"open":1470,"high":1471,"low":1472,"close":1473,"change":1474,"percent_change":1475,"volume":1476,"transactions":9,"vwap":1473},"2026-03-13",34.17,35.4,32.7,32.88,-0.33,-0.99,19600,{"date":1478,"open":1479,"high":1480,"low":1479,"close":1481,"change":1482,"percent_change":1483,"volume":1484,"transactions":9,"vwap":1481},"2026-03-12",33,34.65,33.21,0.09,0.27,24300,{"date":1486,"open":1487,"high":1487,"low":732,"close":1488,"change":1489,"percent_change":1490,"volume":1491,"transactions":9,"vwap":1488},"2026-03-11",35.34,33.12,-2.19,-6.2,70267,{"date":1493,"open":1494,"high":1495,"low":1496,"close":1497,"change":1498,"percent_change":1354,"volume":1499,"transactions":9,"vwap":1497},"2026-03-10",35.82,37.17,35.25,35.31,0.21,30500,{"date":1501,"open":1502,"high":1487,"low":1503,"close":1504,"change":1505,"percent_change":1506,"volume":1507,"transactions":9,"vwap":1504},"2026-03-09",32.07,31.77,35.099998,2.067,6.26,29133,{"date":1509,"open":1448,"high":1510,"low":1479,"close":1511,"change":1512,"percent_change":1513,"volume":1514,"transactions":9,"vwap":1511},"2026-03-06",37.2,33.033001,-3.777,-10.26,33333,{"date":1516,"open":1517,"high":1518,"low":1519,"close":1520,"change":1521,"percent_change":1522,"volume":1523,"transactions":9,"vwap":1520},"2026-03-05",35.7,37.11,35.37,36.81,1.71,4.87,54567,{"date":1525,"open":1526,"high":1527,"low":1528,"close":1504,"change":1529,"percent_change":1530,"volume":1531,"transactions":9,"vwap":1504},"2026-03-04",34.71,35.526,33.99,0.75,2.18,15867,{"date":1533,"open":1534,"high":1535,"low":1536,"close":1165,"change":1537,"percent_change":1034,"volume":1538,"transactions":9,"vwap":1165},"2026-03-03",34.38,35.28,30.84,-2.01,52400,{"date":1540,"open":1541,"high":1542,"low":1543,"close":1544,"change":1545,"percent_change":1546,"volume":1547,"transactions":9,"vwap":1544},"2026-03-02",37.83,41.13,36.33,36.36,-3.57,-8.94,50567,{"date":1549,"open":1550,"high":1551,"low":1552,"close":1553,"change":1554,"percent_change":1331,"volume":1555,"transactions":9,"vwap":1553},"2026-02-27",40.089001,42.12,38.88,39.93,-1.47,30600,{"date":1557,"open":1558,"high":1559,"low":1560,"close":1561,"change":1354,"percent_change":1562,"volume":1563,"transactions":9,"vwap":1561},"2026-02-26",36.57,41.58,35.745,41.4,1.47,101567,{"date":1565,"open":1566,"high":1567,"low":1568,"close":1569,"change":1570,"percent_change":1571,"volume":1572,"transactions":9,"vwap":1569},"2026-02-25",39.39,41.0099983,38.52,40.8,1.65,4.21,69000,{"date":1574,"open":1518,"high":1575,"low":1576,"close":1575,"change":1570,"percent_change":1577,"volume":1578,"transactions":9,"vwap":1575},"2026-02-24",39.15,35.22,4.4,37867,{"date":1580,"open":1581,"high":1582,"low":1544,"close":1583,"change":1584,"percent_change":1585,"volume":1586,"transactions":9,"vwap":1583},"2026-02-23",38.49,39.186,37.5,-1.65,-4.21,22533,{"date":1588,"open":1589,"high":1590,"low":1591,"close":1575,"change":1592,"percent_change":1593,"volume":1594,"transactions":9,"vwap":1575},"2026-02-20",39.18,40.049999,38.103,-0.57,-1.44,53400,{"date":1596,"open":1597,"high":1598,"low":1599,"close":1598,"change":1600,"percent_change":1601,"volume":1602,"transactions":9,"vwap":1598},"2026-02-19",38.43,39.72,37.8,0.84,2.16,28667,{"date":1604,"open":1605,"high":1606,"low":1607,"close":1552,"change":1608,"percent_change":1609,"volume":1610,"transactions":9,"vwap":1552},"2026-02-18",40.71,40.86,38.499,-1.29,-3.21,41533,{"date":1612,"open":1613,"high":1614,"low":1615,"close":1616,"change":1617,"percent_change":1618,"volume":1619,"transactions":9,"vwap":1616},"2026-02-17",39.6,41.55,38.73,40.17,0.93,2.37,38800,{"date":1621,"open":1622,"high":1623,"low":1504,"close":1624,"change":1625,"percent_change":1626,"volume":1627,"transactions":9,"vwap":1624},"2026-02-13",35.88,39.36,39.24,3.63,10.19,50100,{"date":1629,"open":1630,"high":1631,"low":1632,"close":1633,"change":1634,"percent_change":1635,"volume":1636,"transactions":9,"vwap":1633},"2026-02-12",34.8,37.080002,34.755,35.61,1.08,3.13,49767,{"date":1638,"open":1543,"high":1543,"low":1639,"close":1640,"change":69,"percent_change":1641,"volume":1642,"transactions":9,"vwap":1640},"2026-02-11",33.87,34.53,0.96,39500,{"date":1644,"open":1645,"high":1295,"low":1646,"close":1645,"change":1647,"percent_change":1648,"volume":1649,"transactions":9,"vwap":1645},"2026-02-10",34.2,32.37,2.64,8.37,60133,{"date":1651,"open":1652,"high":1653,"low":1654,"close":1655,"change":1656,"percent_change":1657,"volume":1658,"transactions":9,"vwap":1655},"2026-02-09",30.75,32.61,29.43,31.56,1.32,4.37,25833,{"date":1660,"open":1661,"high":1662,"low":1041,"close":1661,"change":975,"percent_change":1663,"volume":1664,"transactions":9,"vwap":1661},"2026-02-06",30.24,31.08,8.86,54767,{"date":1666,"open":1667,"high":1668,"low":1669,"close":1670,"change":1671,"percent_change":1672,"volume":1673,"transactions":9,"vwap":1670},"2026-02-05",27,27.9,25.95,27.78,0.18,0.65,29967,{"date":1675,"open":1164,"high":1164,"low":1676,"close":1040,"change":1677,"percent_change":1678,"volume":1679,"transactions":9,"vwap":1040},"2026-02-04",26.31,-4.23,-13.29,44000,{"date":1681,"open":1682,"high":1682,"low":1683,"close":1684,"change":1592,"percent_change":1685,"volume":1507,"transactions":9,"vwap":1684},"2026-02-03",33.42,30.81,31.83,-1.76,{"date":1687,"open":1688,"high":1689,"low":1646,"close":1690,"change":1691,"percent_change":1692,"volume":1693,"transactions":9,"vwap":1690},"2026-02-02",34.665,34.89,32.4,-1.77,-5.18,25867,{"date":1695,"open":1696,"high":1697,"low":903,"close":1470,"change":544,"percent_change":1698,"volume":1699,"transactions":9,"vwap":1470},"2026-01-30",35.55,36.78,-5.32,25333,{"date":1701,"open":1450,"high":1702,"low":1703,"close":1704,"change":838,"percent_change":1705,"volume":1706,"transactions":9,"vwap":1704},"2026-01-29",38.55,34.5,36.09,-3.68,59867,{"date":1708,"open":1709,"high":1710,"low":1711,"close":1712,"change":1713,"percent_change":1714,"volume":1715,"transactions":9,"vwap":1712},"2026-01-28",37.62,37.746,35.625,37.47,0.57,1.54,57900,{"date":1717,"open":1718,"high":1518,"low":1534,"close":1719,"change":1720,"percent_change":1721,"volume":1722,"transactions":9,"vwap":1719},"2026-01-27",35.040001,36.9,2.22,6.4,48733,{"date":1724,"open":1504,"high":1725,"low":1645,"close":1295,"change":284,"percent_change":343,"volume":1726,"transactions":9,"vwap":1295},"2026-01-26",37.38,33567,{"date":1728,"open":1729,"high":1544,"low":1703,"close":1535,"change":1730,"percent_change":1731,"volume":1732,"transactions":9,"vwap":1535},"2026-01-23",34.74,-0.18,-0.51,34733,{"date":1734,"open":1735,"high":1736,"low":1737,"close":1738,"change":164,"percent_change":1739,"volume":1740,"transactions":9,"vwap":1738},"2026-01-22",36,36.66,34.95,35.46,0.34,44500,{"date":1742,"open":1743,"high":1744,"low":1745,"close":1487,"change":1656,"percent_change":1746,"volume":1747,"transactions":9,"vwap":1487},"2026-01-21",34.86,36.087002,32.64,3.88,75200,{"date":1749,"open":1735,"high":1750,"low":1751,"close":1752,"change":1753,"percent_change":1754,"volume":1755,"transactions":9,"vwap":1752},"2026-01-20",38.13,33.66,34.02,-4.41,-11.48,114267,{"date":1757,"open":1758,"high":1759,"low":1760,"close":1597,"change":1761,"percent_change":1762,"volume":1763,"transactions":9,"vwap":1597},"2026-01-16",39.21,40.65,36.84,-6.9,-15.22,329467,{"date":1765,"open":1766,"high":1767,"low":1768,"close":1769,"change":1770,"percent_change":1771,"volume":1772,"transactions":9,"vwap":1769},"2026-01-15",42.09,46.371,42.029999,45.33,5.31,13.27,120000,{"date":1774,"open":1775,"high":1776,"low":1777,"close":1778,"change":1779,"percent_change":1780,"volume":1781,"transactions":9,"vwap":1778},"2026-01-14",40.77,41.099998,38.7,40.02,-1.35,-3.26,62533,{"date":1783,"open":1784,"high":1785,"low":1542,"close":1786,"change":284,"percent_change":1787,"volume":1788,"transactions":9,"vwap":1786},"2026-01-13",43.23,43.29,41.37,-1.43,101700,{"date":1790,"open":1568,"high":1791,"low":1792,"close":1793,"change":123,"percent_change":1794,"volume":1795,"transactions":9,"vwap":1793},"2026-01-12",43.758,38.16,41.97,7.62,125367,{"date":1797,"open":1798,"high":1799,"low":1800,"close":1801,"change":1802,"percent_change":1803,"volume":1804,"transactions":9,"vwap":1801},"2026-01-09",42.45,42.87,38.85,39,6.753,20.94,228267,{"date":1806,"open":1689,"high":1689,"low":1807,"close":1808,"change":1809,"percent_change":1810,"volume":1811,"transactions":9,"vwap":1808},"2026-01-08",31.836,32.247,-1.953,-5.71,87133,{"date":1813,"open":1814,"high":1814,"low":1815,"close":1645,"change":1816,"percent_change":1817,"volume":1818,"transactions":9,"vwap":1645},"2026-01-07",39.9,33.6,-7.08,-17.15,140600,{"date":1820,"open":1821,"high":1822,"low":1823,"close":1824,"change":1825,"percent_change":1826,"volume":1642,"transactions":9,"vwap":1824},"2026-01-06",41.64,42.78,38.79,41.28,2.895,7.54,{"date":1828,"open":1776,"high":1793,"low":1829,"close":1830,"change":1831,"percent_change":1832,"volume":1833,"transactions":9,"vwap":1830},"2026-01-05",36.99,38.385,-0.963,-2.45,25067,{"date":1835,"open":1836,"high":1837,"low":1836,"close":1838,"change":1839,"percent_change":1840,"volume":1841,"transactions":9,"vwap":1838},"2026-01-02",39.029999,41.184,39.348,1.788,4.76,12433,{"date":1843,"open":1844,"high":1844,"low":1845,"close":1845,"change":1846,"percent_change":544,"volume":1847,"transactions":9,"vwap":1845},"2025-12-31",38.97,37.56,-0.735,9600,{"date":1849,"open":1541,"high":1568,"low":1850,"close":1851,"change":1852,"percent_change":821,"volume":1853,"transactions":9,"vwap":1851},"2025-12-30",37.638,38.295,0.405,5767,{"date":1855,"open":1856,"high":1844,"low":1857,"close":1858,"change":663,"percent_change":1859,"volume":1860,"transactions":9,"vwap":1858},"2025-12-29",38.19,37.71,37.89,-0.16,8100,{"date":1862,"open":1863,"high":1864,"low":1712,"close":1865,"change":1866,"percent_change":1026,"volume":1867,"transactions":9,"vwap":1865},"2025-12-26",37.65,38.37,37.95,-0.174,10900,{"date":1869,"open":1845,"high":1870,"low":1871,"close":1872,"change":1873,"percent_change":1874,"volume":1875,"transactions":9,"vwap":1872},"2025-12-24",38.328,37.26,38.124,0.162,0.43,3767,{"date":1877,"open":1878,"high":1878,"low":1871,"close":1879,"change":1880,"percent_change":1881,"volume":1882,"transactions":9,"vwap":1879},"2025-12-23",38.58,37.962,0.012,0.03,7567,{"date":1884,"open":1885,"high":1885,"low":1863,"close":1865,"change":1886,"percent_change":1887,"volume":1888,"transactions":9,"vwap":1865},"2025-12-22",39.09,-0.507,-1.32,17000,{"date":1890,"open":1891,"high":1892,"low":1893,"close":1893,"change":1894,"percent_change":1895,"volume":1896,"transactions":9,"vwap":1893},"2025-12-19",39.84,42.3,38.457,-1.713,-4.26,14933,{"date":1898,"open":1624,"high":1899,"low":1836,"close":1616,"change":1900,"percent_change":1901,"volume":1902,"transactions":9,"vwap":1616},"2025-12-18",42.42,2.766,7.39,12600,{"date":1904,"open":1905,"high":1905,"low":1906,"close":1907,"change":1908,"percent_change":1909,"volume":1910,"transactions":9,"vwap":1907},"2025-12-17",44.46,36.777,37.404,-6.756,-15.3,21100,{"date":1912,"open":1775,"high":1913,"low":1914,"close":1915,"change":1451,"percent_change":1916,"volume":1917,"transactions":9,"vwap":1915},"2025-12-16",44.25,40.47,44.16,6.44,17267,{"date":1919,"open":1920,"high":1921,"low":143,"close":1922,"change":1923,"percent_change":1489,"volume":1924,"transactions":9,"vwap":1922},"2025-12-15",42.684,43.74,41.49,-0.93,11233,{"date":1926,"open":1927,"high":1928,"low":1929,"close":1899,"change":1930,"percent_change":1931,"volume":1300,"transactions":9,"vwap":1899},"2025-12-12",45.48,47.214,41.16,-2.31,-5.16,{"date":1933,"open":1777,"high":1934,"low":1777,"close":1935,"change":1936,"percent_change":1937,"volume":1938,"transactions":9,"vwap":1935},"2025-12-11",44.91,44.73,4.32,10.69,34767,{"date":1940,"open":1941,"high":1942,"low":1495,"close":1943,"change":1944,"percent_change":1945,"volume":1946,"transactions":9,"vwap":1943},"2025-12-10",40.29,40.44,40.41,0.252,0.63,19433,{"date":1948,"open":1943,"high":1949,"low":1950,"close":1951,"change":1952,"percent_change":1953,"volume":1954,"transactions":9,"vwap":1951},"2025-12-09",42.6,40.14,40.158,-0.534,-1.31,20667,{"date":1956,"open":1957,"high":1957,"low":1814,"close":1958,"change":1959,"percent_change":1960,"volume":1961,"transactions":9,"vwap":1958},"2025-12-08",41.25,40.692,-0.582,-1.41,22633,{"date":1963,"open":1964,"high":1965,"low":1966,"close":1967,"change":1968,"percent_change":1969,"volume":1970,"transactions":9,"vwap":1967},"2025-12-05",45.87,46.064999,41.0040016,41.274,-4.641,-10.11,37067,{"date":1972,"open":1973,"high":1974,"low":1921,"close":1975,"change":1976,"percent_change":1977,"volume":1978,"transactions":9,"vwap":1975},"2025-12-04",43.77,46.89,45.915,2.217,5.07,12967,{"date":1980,"open":1913,"high":1981,"low":1982,"close":1983,"change":1592,"percent_change":1608,"volume":1370,"transactions":9,"vwap":1983},"2025-12-03",44.97,42.54,43.698,{"date":1985,"open":1986,"high":1987,"low":1988,"close":1989,"change":1990,"percent_change":1608,"volume":1991,"transactions":9,"vwap":1989},"2025-12-02",45.24,45.84,43.8,44.268,-0.579,11000,{"date":1993,"open":1994,"high":1995,"low":1996,"close":1997,"change":1998,"percent_change":1999,"volume":2000,"transactions":9,"vwap":1997},"2025-12-01",45.6,46.215,44.79,44.847,-2.76,-5.8,7400,{"date":2002,"open":2003,"high":2004,"low":2005,"close":2006,"change":2007,"percent_change":2008,"volume":2009,"transactions":9,"vwap":2006},"2025-11-28",47.55,48.285,47.4,47.607,0.849,1.82,3033,{"date":2011,"open":2012,"high":2013,"low":2012,"close":2014,"change":2015,"percent_change":2016,"volume":1860,"transactions":9,"vwap":2014},"2025-11-26",44.31,47.046001,46.758,3.237,7.44,{"date":2018,"open":2019,"high":2019,"low":1776,"close":2020,"change":2021,"percent_change":2022,"volume":2023,"transactions":9,"vwap":2020},"2025-11-25",45.9,43.521,-2.235,-4.88,9667,{"date":2025,"open":2026,"high":1987,"low":2027,"close":2028,"change":2029,"percent_change":2030,"volume":2031,"transactions":9,"vwap":2028},"2025-11-24",42.66,41.43,45.756,3.336,7.86,9733,{"date":2033,"open":2034,"high":2035,"low":1814,"close":1899,"change":2036,"percent_change":2037,"volume":2038,"transactions":9,"vwap":1899},"2025-11-21",44.0099983,44.13,-2.889,-6.38,13833,{"date":2040,"open":2041,"high":2042,"low":2043,"close":2044,"change":2045,"percent_change":2046,"volume":855,"transactions":9,"vwap":2044},"2025-11-20",51.39,53.34,45.27,45.309,-2.919,-6.05,{"date":2048,"open":2049,"high":2050,"low":2051,"close":2052,"change":2053,"percent_change":2054,"volume":2055,"transactions":9,"vwap":2052},"2025-11-19",46.56,49.113,46.29,48.228,2.151,4.67,14733,{"date":2057,"open":2058,"high":2059,"low":2060,"close":2061,"change":2062,"percent_change":2063,"volume":2064,"transactions":9,"vwap":2061},"2025-11-18",45.15,47.25,44.073002,46.077,0.018,0.04,12100,{"date":2066,"open":2067,"high":2068,"low":2069,"close":2070,"change":2071,"percent_change":563,"volume":2072,"transactions":9,"vwap":2070},"2025-11-17",45.39,48.24,45.21,46.058998,0.255,17733,{"date":2074,"open":2075,"high":2076,"low":2075,"close":2077,"change":2078,"percent_change":1466,"volume":2079,"transactions":9,"vwap":2077},"2025-11-14",41.31,47.79,45.804,1.614,24933,{"date":2081,"open":2082,"high":2003,"low":2083,"close":2084,"change":2085,"percent_change":2086,"volume":2087,"transactions":9,"vwap":2084},"2025-11-13",47.46,43.875,44.19,-3.87,-8.05,17167,{"date":2089,"open":2090,"high":2091,"low":2092,"close":2093,"change":2094,"percent_change":2095,"volume":2096,"transactions":9,"vwap":2093},"2025-11-12",49.049999,49.35,47.67,48.060001,-0.375,-0.77,27367,{"date":2098,"open":2099,"high":2099,"low":2100,"close":2101,"change":2102,"percent_change":2103,"volume":1902,"transactions":9,"vwap":2101},"2025-11-11",52.44,48.375,48.435,-5.229,-9.74,{"date":2105,"open":2106,"high":2107,"low":2108,"close":2109,"change":2110,"percent_change":2111,"volume":2112,"transactions":9,"vwap":2109},"2025-11-10",57.15,58.11,51.45,53.664,-1.452,-2.63,20133,{"date":2114,"open":2115,"high":2116,"low":2117,"close":2118,"change":2119,"percent_change":2120,"volume":2121,"transactions":9,"vwap":2118},"2025-11-07",49.2,55.23,47.475,55.116,3.078,5.91,23700,{"date":2123,"open":2124,"high":2125,"low":2115,"close":2126,"change":2127,"percent_change":2128,"volume":2129,"transactions":9,"vwap":2126},"2025-11-06",51.060001,54,52.037998,-2.634,-4.82,38233,{"date":2131,"open":2132,"high":2133,"low":2134,"close":2135,"change":2136,"percent_change":2137,"volume":2138,"transactions":9,"vwap":2135},"2025-11-05",53.265,56.25,52.92,54.672,1.992,3.78,21800,{"date":2140,"open":2125,"high":2141,"low":2142,"close":2143,"change":2144,"percent_change":2145,"volume":2146,"transactions":9,"vwap":2143},"2025-11-04",56.07,51.9,52.68,-4.08,-7.19,26267,{"date":2148,"open":2125,"high":2149,"low":2125,"close":2150,"change":2151,"percent_change":2152,"volume":2153,"transactions":9,"vwap":2150},"2025-11-03",58.080002,56.76,2.4,4.42,23933,{"date":2155,"open":2156,"high":2156,"low":2157,"close":2158,"change":2159,"percent_change":1554,"volume":2160,"transactions":9,"vwap":2158},"2025-10-31",55.53,51.6,54.36,-0.81,29333,{"date":2162,"open":2163,"high":2164,"low":2165,"close":2166,"change":2167,"percent_change":2168,"volume":2169,"transactions":9,"vwap":2166},"2025-10-30",58.2,60,54.552,55.17,-5.94,-9.72,20733,{"date":2171,"open":2172,"high":2173,"low":2174,"close":2175,"change":2176,"percent_change":2177,"volume":2178,"transactions":9,"vwap":2175},"2025-10-29",56.67,61.77,55.74,61.11,5.382,9.66,40133,{"date":2180,"open":2181,"high":2181,"low":2182,"close":2183,"change":2184,"percent_change":2185,"volume":2186,"transactions":9,"vwap":2183},"2025-10-28",61.080002,52.335,55.728,-5.673,-9.24,100500,{"date":2188,"open":2189,"high":2189,"low":2190,"close":2191,"change":2192,"percent_change":2193,"volume":2194,"transactions":9,"vwap":2191},"2025-10-27",64.59,59.64,61.401,-1.293,-2.06,19633,{"date":2196,"open":2197,"high":2198,"low":2199,"close":2200,"change":2201,"percent_change":2202,"volume":2203,"transactions":9,"vwap":2200},"2025-10-24",60.6,62.85,58.8,62.694,6.405,11.38,35833,{"date":2205,"open":2206,"high":2207,"low":2208,"close":2209,"change":2210,"percent_change":2211,"volume":2212,"transactions":9,"vwap":2209},"2025-10-23",54.9,57.204,54.63,56.289,2.676,4.99,15533,{"date":2214,"open":2215,"high":2216,"low":2217,"close":2218,"change":2219,"percent_change":2220,"volume":2221,"transactions":9,"vwap":2218},"2025-10-22",55.32,55.41,50.099998,53.613,-0.27,-0.5,32000,{"date":2223,"open":2224,"high":2224,"low":2225,"close":2226,"change":2227,"percent_change":2228,"volume":2229,"transactions":9,"vwap":2226},"2025-10-21",59.22,53.61,53.883,-4.851,-8.26,36067,{"date":2231,"open":2232,"high":2233,"low":2234,"close":2235,"change":2236,"percent_change":2237,"volume":2238,"transactions":9,"vwap":2235},"2025-10-20",64.83,65.52,57.99,58.734,-4.62,-7.29,51800,{"date":2240,"open":2241,"high":2242,"low":2243,"close":2244,"change":2245,"percent_change":2246,"volume":1946,"transactions":9,"vwap":2244},"2025-10-17",66.84,68.67,62.4,63.354,-5.811,-8.4,{"date":2248,"open":2249,"high":21,"low":2250,"close":2251,"change":108,"percent_change":2252,"volume":2253,"transactions":9,"vwap":2251},"2025-10-16",72.12,68.253,69.165,-0.56,39200,{"date":2255,"open":2256,"high":2257,"low":2258,"close":2259,"change":2260,"percent_change":2261,"volume":2262,"transactions":9,"vwap":2259},"2025-10-15",68.37,72.87,66.57,69.555,3.366,5.09,48067,{"date":2264,"open":2265,"high":2266,"low":2267,"close":2268,"change":2269,"percent_change":2270,"volume":2271,"transactions":9,"vwap":2268},"2025-10-14",65.13,68.040001,63.27,66.189,-2.364,-3.45,13700,{"date":2273,"open":2274,"high":2275,"low":2274,"close":2276,"change":2277,"percent_change":2278,"volume":2279,"transactions":9,"vwap":2276},"2025-10-13",62.49,69,68.553,7.326,11.97,27433,{"date":2281,"open":2282,"high":2283,"low":2284,"close":2285,"change":2286,"percent_change":2287,"volume":2288,"transactions":9,"vwap":2285},"2025-10-10",70.2,71.22,60.9,61.227,-8.583,-12.29,26733,{"date":2290,"open":2291,"high":2292,"low":2293,"close":2294,"change":2295,"percent_change":2296,"volume":2297,"transactions":9,"vwap":2294},"2025-10-09",68.099998,70.596,67.050003,69.81,2.427,3.6,23867,{"date":2299,"open":2300,"high":2301,"low":2300,"close":2302,"change":2303,"percent_change":417,"volume":2304,"transactions":9,"vwap":2302},"2025-10-08",64.019997,67.53,67.383,4.08,30533,{"date":2306,"open":2307,"high":2308,"low":2309,"close":2310,"change":2311,"percent_change":2095,"volume":2312,"transactions":9,"vwap":2310},"2025-10-07",63.75,64.965,60.93,63.303,-0.492,8333,{"date":2314,"open":2315,"high":2316,"low":2317,"close":2318,"change":2319,"percent_change":2320,"volume":2321,"transactions":9,"vwap":2318},"2025-10-06",67.2,67.8,62.099998,63.795,-1.065,-1.64,12167,{"date":2323,"open":2324,"high":2325,"low":2326,"close":2327,"change":2328,"percent_change":2329,"volume":1476,"transactions":9,"vwap":2327},"2025-10-03",65.34,70.0019989,64.623,64.86,-0.45,-0.69,{"date":2331,"open":2332,"high":2332,"low":2333,"close":2334,"change":767,"percent_change":2335,"volume":2336,"transactions":9,"vwap":2334},"2025-10-02",66.48,62.703,65.31,1.3,17067,{"date":2338,"open":2164,"high":2339,"low":2340,"close":2341,"change":2342,"percent_change":2343,"volume":2344,"transactions":9,"vwap":2341},"2025-10-01",66.6,59.37,64.473,3.213,5.24,19200,{"date":2346,"open":2347,"high":2348,"low":2349,"close":2350,"change":2351,"percent_change":2352,"volume":2353,"transactions":9,"vwap":2350},"2025-09-30",63.029999,63.525,57.9,61.26,-1.071,-1.72,21567,{"date":2355,"open":2356,"high":2357,"low":2358,"close":2359,"change":2360,"percent_change":2361,"volume":2362,"transactions":9,"vwap":2359},"2025-09-29",66.15,68.196,62.265,62.331,-6.276,-9.15,25133,{"date":2364,"open":2365,"high":2366,"low":2367,"close":2366,"change":2368,"percent_change":2261,"volume":2369,"transactions":9,"vwap":2366},"2025-09-26",65.25,68.607,65.16,3.321,7733,{"date":2371,"open":2372,"high":2339,"low":2373,"close":2374,"change":2375,"percent_change":395,"volume":2376,"transactions":9,"vwap":2374},"2025-09-25",62.76,61.71,65.286,-0.222,16167,{"date":2378,"open":2379,"high":2380,"low":2381,"close":2382,"change":2383,"percent_change":2384,"volume":2385,"transactions":9,"vwap":2382},"2025-09-24",66.51,67.752,65.4,65.508,-1.743,-2.59,10200,{"date":2387,"open":2388,"high":2389,"low":2390,"close":2391,"change":2185,"percent_change":2392,"volume":2393,"transactions":9,"vwap":2391},"2025-09-23",72.089996,72.375,66.78,67.251,-12.08,36767,{"date":2395,"open":2396,"high":2397,"low":2398,"close":2399,"change":2400,"percent_change":417,"volume":2401,"transactions":9,"vwap":2399},"2025-09-22",71.85,77.67,69.78,76.491,4.635,17700,{"date":2403,"open":2404,"high":2405,"low":2406,"close":2407,"change":2408,"percent_change":85,"volume":2409,"transactions":9,"vwap":2407},"2025-09-19",72.69,73.29,67.95,71.856,0.795,12033,{"date":2411,"open":2396,"high":2412,"low":2413,"close":2414,"change":2415,"percent_change":2416,"volume":2417,"transactions":9,"vwap":2414},"2025-09-18",73.5,70.5,71.060997,1.332,1.91,11900,{"date":2419,"open":2420,"high":2257,"low":2291,"close":2421,"change":2422,"percent_change":2423,"volume":2424,"transactions":9,"vwap":2421},"2025-09-17",72.3,69.729,-0.804,-1.14,6000,{"date":2426,"open":2427,"high":2427,"low":2428,"close":2429,"change":2430,"percent_change":2431,"volume":2432,"transactions":9,"vwap":2429},"2025-09-16",73.8,69.45,70.533,-2.85,-3.88,14533,{"date":2434,"open":2435,"high":2436,"low":2435,"close":2437,"change":2438,"percent_change":2439,"volume":2440,"transactions":9,"vwap":2437},"2025-09-15",71.58,76.185,73.383,2.469,3.48,11833,{"date":2442,"open":2443,"high":2444,"low":2445,"close":2446,"change":2342,"percent_change":496,"volume":2447,"transactions":9,"vwap":2446},"2025-09-12",68.46,71.19,68.166,70.914,9000,{"date":2449,"open":2450,"high":2451,"low":2452,"close":2453,"change":2454,"percent_change":2455,"volume":2456,"transactions":9,"vwap":2453},"2025-09-11",71.13,72.36,66.81,67.701,-3.309,-4.66,18967,{"date":2458,"open":2459,"high":2460,"low":2265,"close":2461,"change":2462,"percent_change":2463,"volume":2464,"transactions":9,"vwap":2461},"2025-09-10",65.79,73.125,71.010002,9.801,16.01,36100,{"date":2466,"open":2199,"high":2467,"low":2199,"close":2468,"change":2469,"percent_change":2470,"volume":2471,"transactions":9,"vwap":2468},"2025-09-09",62.07,61.209,3.744,6.52,11033,{"date":2473,"open":2474,"high":2474,"low":2475,"close":2476,"change":2477,"percent_change":2478,"volume":2479,"transactions":9,"vwap":2476},"2025-09-08",58.56,55.8,57.465,0.036,0.06,11367,{"date":2481,"open":2199,"high":2199,"low":2482,"close":2483,"change":2484,"percent_change":2485,"volume":2486,"transactions":9,"vwap":2483},"2025-09-05",51.96,57.429,-1.473,-2.5,8267,{"date":2488,"open":2489,"high":2490,"low":2163,"close":2491,"change":2492,"percent_change":2416,"volume":2493,"transactions":9,"vwap":2491},"2025-09-04",59.31,60.15,58.902,1.104,3867,{"date":2495,"open":2496,"high":2349,"low":2216,"close":2497,"change":2498,"percent_change":2499,"volume":2500,"transactions":9,"vwap":2497},"2025-09-03",57.42,57.798,1.401,2.48,10567,{"date":2502,"open":2503,"high":2504,"low":2505,"close":2506,"change":2507,"percent_change":2508,"volume":2509,"transactions":9,"vwap":2506},"2025-09-02",54.78,56.7,54.3,56.397,-2.259,-3.85,16733,{"date":2511,"open":2512,"high":2512,"low":2106,"close":2513,"change":2514,"percent_change":2515,"volume":1991,"transactions":9,"vwap":2513},"2025-08-29",61.049999,58.656,-4.959,-7.8,{"date":2517,"open":2518,"high":2519,"low":2520,"close":2520,"change":2521,"percent_change":2522,"volume":2523,"transactions":9,"vwap":2520},"2025-08-28",64.38,66.45,63.615,1.461,2.35,23333,{"date":2525,"open":2526,"high":2527,"low":2528,"close":2529,"change":2530,"percent_change":2531,"volume":2532,"transactions":9,"vwap":2529},"2025-08-27",62.34,63.72,61.23,62.154,-0.576,-0.92,5300,{"date":2534,"open":2190,"high":2535,"low":2190,"close":2536,"change":2537,"percent_change":2538,"volume":2539,"transactions":9,"vwap":2536},"2025-08-26",62.88,62.73,3.429,5.78,6533,{"date":2541,"open":2542,"high":2543,"low":2544,"close":2545,"change":2546,"percent_change":2547,"volume":2548,"transactions":9,"vwap":2545},"2025-08-25",60.87,62.31,59.25,59.301,-0.129,-0.22,8767,{"date":2550,"open":2551,"high":2372,"low":2149,"close":2552,"change":2553,"percent_change":1730,"volume":2539,"transactions":9,"vwap":2552},"2025-08-22",59.55,59.43,-0.108,{"date":2555,"open":2556,"high":2557,"low":2558,"close":2558,"change":2559,"percent_change":2560,"volume":2561,"transactions":9,"vwap":2558},"2025-08-21",61.44,63,59.538,-1.647,-2.69,3167,{"date":2563,"open":2564,"high":2565,"low":2566,"close":2565,"change":2567,"percent_change":2568,"volume":2569,"transactions":9,"vwap":2565},"2025-08-20",60.39,61.185,55.806,-0.513,-0.83,7767,{"date":2571,"open":2572,"high":2572,"low":2197,"close":2573,"change":2574,"percent_change":2575,"volume":2576,"transactions":9,"vwap":2573},"2025-08-19",65.73,61.698,-3.462,-5.31,9367,{"date":2578,"open":2579,"high":2580,"low":2307,"close":2367,"change":2581,"percent_change":931,"volume":2582,"transactions":9,"vwap":2367},"2025-08-18",64.26,65.43,0.882,4100,{"date":2584,"open":2315,"high":2315,"low":2557,"close":2585,"change":2586,"percent_change":2587,"volume":2588,"transactions":9,"vwap":2585},"2025-08-15",64.278,-3.564,-5.25,11533,{"date":2590,"open":2591,"high":2592,"low":2316,"close":2593,"change":2594,"percent_change":1110,"volume":2595,"transactions":9,"vwap":2593},"2025-08-14",69.6,71.094002,67.842,-2.103,7233,{"date":2597,"open":2598,"high":2599,"low":2379,"close":2600,"change":2601,"percent_change":2602,"volume":2603,"transactions":9,"vwap":2600},"2025-08-13",73.83,74.97,69.945,-2.73,-3.76,15967,{"date":2605,"open":2606,"high":2607,"low":2606,"close":2608,"change":2609,"percent_change":2610,"volume":2611,"transactions":9,"vwap":2608},"2025-08-12",67.44,72.84,72.675,6.102,9.17,10000,{"date":2613,"open":2614,"high":2615,"low":2616,"close":2617,"change":2618,"percent_change":1489,"volume":2619,"transactions":9,"vwap":2617},"2025-08-11",66.96,70.482,66,66.573,-1.488,6600,{"date":2621,"open":2622,"high":2623,"low":2406,"close":2624,"change":2625,"percent_change":2626,"volume":2627,"transactions":9,"vwap":2624},"2025-08-08",71.124,72.6,68.060997,-2.241,-3.19,17467,{"date":2629,"open":2630,"high":2631,"low":2551,"close":2632,"change":2633,"percent_change":2634,"volume":2635,"transactions":9,"vwap":2632},"2025-08-07",59.76,74.34,70.302,3.21,4.78,46233,{"date":2637,"open":2413,"high":2638,"low":2332,"close":2639,"change":2640,"percent_change":2641,"volume":2642,"transactions":9,"vwap":2639},"2025-08-06",70.71,67.092003,-6.12,-8.36,27767,{"date":2644,"open":174,"high":174,"low":2645,"close":2646,"change":2647,"percent_change":2648,"volume":2023,"transactions":9,"vwap":2646},"2025-08-05",71.73,73.212,-3.357,-4.38,{"date":2650,"open":2651,"high":2652,"low":2651,"close":2653,"change":2654,"percent_change":2655,"volume":2424,"transactions":9,"vwap":2653},"2025-08-04",74.7,77.07,76.569,3.975,5.48,{"date":2657,"open":2658,"high":2659,"low":2381,"close":2660,"change":1298,"percent_change":554,"volume":2661,"transactions":9,"vwap":2660},"2025-08-01",66.87,74.622,72.594,15467,{"date":2663,"open":2664,"high":2665,"low":2283,"close":2666,"change":2667,"percent_change":2668,"volume":2669,"transactions":9,"vwap":2666},"2025-07-31",72.9,75.945,73.050003,1.125,1.56,10800,{"date":2671,"open":2672,"high":2249,"low":2673,"close":2674,"change":2675,"percent_change":2676,"volume":2677,"transactions":9,"vwap":2674},"2025-07-30",67.59,67.41,71.925,6.117,9.3,13533,{"date":2679,"open":2680,"high":2339,"low":2681,"close":2682,"change":2683,"percent_change":2008,"volume":2684,"transactions":9,"vwap":2682},"2025-07-29",65.099998,63.411,65.808,1.179,6067,{"date":2686,"open":2687,"high":2688,"low":2689,"close":2690,"change":2691,"percent_change":2692,"volume":2693,"transactions":9,"vwap":2690},"2025-07-28",63.33,64.8,61.305,64.629,2.319,3.72,6167,{"date":2695,"open":2696,"high":2696,"low":2697,"close":2543,"change":2698,"percent_change":2699,"volume":2072,"transactions":9,"vwap":2543},"2025-07-25",65.58,61.47,-2.574,-3.97,{"date":2701,"open":2702,"high":2703,"low":2688,"close":2704,"change":2705,"percent_change":2706,"volume":2707,"transactions":9,"vwap":2704},"2025-07-24",69.48,69.51,64.884,-2.373,-3.53,9967,{"date":2709,"open":2315,"high":2710,"low":2519,"close":2711,"change":2712,"percent_change":2713,"volume":2714,"transactions":9,"vwap":2711},"2025-07-23",71.637,67.257,6.765,11.18,21233,{"date":178,"open":2164,"high":2716,"low":2717,"close":2716,"change":2718,"percent_change":2719,"volume":2720,"transactions":9,"vwap":2716},60.492,59.021999,0.492,0.82,1800]