[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-BMNU":3,"homepage-market-summary":26,"stock-historical-BMNU":169},{"ticker":4,"date":5,"profile":6,"quote":11},"BMNU","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9},"T-REX 2X Long BMNR Daily Target ETF","Cboe BZX",null,"ETF",{"close":12,"open":13,"high":14,"low":15,"prev_close":16,"change":17,"percent_change":18,"volume":19,"transactions":20,"vwap":12,"high_52w":21,"low_52w":22,"avg_volume_52w":23,"range_52w_percent":24,"record_count":25},20.53,22.6,23.58,19.98,21.31,-0.78,-3.66,7378461.37271,0,425.60001,6.1,7017853.984103386,3.4,256,{"status":27,"indices":28,"watchlist":73,"sectors":95,"benchmarks":151},"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",7722.72,56.27,0.73,true,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":38,"name":39,"price":40,"change":41,"pct_change":42,"is_up":35,"sparkline":43,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":45,"name":46,"price":47,"change":48,"pct_change":49,"is_up":35,"sparkline":50,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":52,"name":53,"price":54,"change":55,"pct_change":56,"is_up":35,"sparkline":57,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":59,"name":60,"price":61,"change":62,"pct_change":63,"is_up":35,"sparkline":64,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":66,"name":67,"price":68,"change":69,"pct_change":70,"is_up":71,"sparkline":72,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,false,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[74,81,88],{"symbol":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":35,"sparkline":80,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":82,"name":83,"price":84,"change":85,"pct_change":86,"is_up":35,"sparkline":87,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":89,"name":90,"price":91,"change":92,"pct_change":93,"is_up":35,"sparkline":94,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[96,101,106,111,116,121,126,131,136,141,146],{"name":97,"etf":98,"change":99,"price":100,"is_up":35},"Technology","XLK",1.01,199.81,{"name":102,"etf":103,"change":104,"price":105,"is_up":35},"Financials","XLF",0.06,53.49,{"name":107,"etf":108,"change":109,"price":110,"is_up":71},"Healthcare","XLV",-0.01,166.18,{"name":112,"etf":113,"change":114,"price":115,"is_up":35},"Consumer Cycl","XLY",1.13,110.04,{"name":117,"etf":118,"change":119,"price":120,"is_up":35},"Consumer Staples","XLP",0.25,80.53,{"name":122,"etf":123,"change":124,"price":125,"is_up":35},"Energy","XLE",0.4,62.95,{"name":127,"etf":128,"change":129,"price":130,"is_up":35},"Industrials","XLI",0.78,169.95,{"name":132,"etf":133,"change":134,"price":135,"is_up":35},"Materials","XLB",0.66,48.86,{"name":137,"etf":138,"change":139,"price":140,"is_up":35},"Real Estate","XLRE",0.32,40.81,{"name":142,"etf":143,"change":144,"price":145,"is_up":35},"Utilities","XLU",0.38,39.83,{"name":147,"etf":148,"change":149,"price":150,"is_up":35},"Comm Services","XLC",0.35,110.32,[152,157,161,165],{"ticker":153,"name":154,"price":155,"change":156,"is_up":35},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":158,"name":159,"price":160,"change":86,"is_up":35},"QQQ","Invesco QQQ Trust",749.58,{"ticker":162,"name":163,"price":164,"change":49,"is_up":35},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":166,"name":167,"price":168,"change":63,"is_up":35},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":25,"page":42,"page_size":170,"total_pages":42,"summary":171,"data":176},1000,{"period_high":21,"period_low":22,"average_volume":172,"total_volume":173,"period_return":174,"latest_close":12,"start_date":175,"end_date":5},7017854,1796570619.930467,-92.09,"2025-09-26",[177,180,190,201,211,222,233,242,252,263,274,285,296,307,318,328,339,350,361,371,382,393,404,415,426,434,444,454,463,473,484,495,506,517,528,539,549,559,569,579,590,601,612,622,632,643,653,662,672,683,693,704,713,723,731,741,752,761,770,779,788,797,805,811,819,826,834,842,850,859,867,876,884,892,901,910,915,921,926,933,940,947,952,959,967,973,982,991,997,1005,1013,1017,1025,1031,1037,1042,1048,1056,1063,1070,1078,1086,1092,1099,1105,1114,1121,1127,1135,1142,1147,1154,1158,1165,1171,1177,1183,1189,1193,1197,1203,1208,1214,1220,1225,1230,1236,1244,1249,1255,1260,1266,1273,1278,1283,1288,1292,1297,1302,1308,1315,1319,1324,1328,1331,1335,1340,1344,1348,1353,1358,1363,1369,1373,1378,1383,1386,1389,1393,1397,1403,1407,1411,1417,1423,1430,1435,1442,1449,1457,1466,1474,1482,1491,1498,1506,1514,1522,1530,1538,1547,1555,1562,1569,1578,1585,1594,1602,1611,1619,1627,1636,1644,1650,1659,1668,1675,1682,1691,1699,1706,1714,1723,1731,1739,1746,1754,1763,1770,1777,1785,1792,1801,1809,1816,1823,1828,1835,1842,1851,1860,1869,1878,1886,1895,1903,1911,1920,1928,1936,1945,1953,1962,1970,1978,1987,1995,2004,2013,2020,2029,2038,2046,2053,2062,2070,2078,2087,2095,2103,2112,2121,2130,2138,2145,2152],{"date":5,"open":13,"high":14,"low":15,"close":12,"change":17,"percent_change":18,"volume":19,"transactions":178,"vwap":179},46917,21.5307,{"date":181,"open":182,"high":183,"low":184,"close":16,"change":185,"percent_change":186,"volume":187,"transactions":188,"vwap":189},"2026-10-01",20.81,22.295,20.6,0.56,2.7,5136748.115299,39619,21.3262,{"date":191,"open":192,"high":193,"low":194,"close":195,"change":196,"percent_change":197,"volume":198,"transactions":199,"vwap":200},"2026-09-30",22.33,23.24,20.5,20.75,-0.55,-2.58,5862564.77659,50713,21.3842,{"date":202,"open":203,"high":204,"low":195,"close":205,"change":206,"percent_change":207,"volume":208,"transactions":209,"vwap":210},"2026-09-29",23.01,23.16,21.3,-0.3,-1.39,4949837.098741,38742,21.7127,{"date":212,"open":213,"high":214,"low":215,"close":216,"change":217,"percent_change":218,"volume":219,"transactions":220,"vwap":221},"2026-09-28",22.21,23.28,21.3556,21.6,-1.13,-4.97,4232323.279502,35273,22.4528,{"date":223,"open":224,"high":225,"low":226,"close":227,"change":228,"percent_change":229,"volume":230,"transactions":231,"vwap":232},"2026-09-25",24.01,24.1,21.66,22.73,-0.83,-3.52,4560524.175141,33562,22.6913,{"date":234,"open":235,"high":236,"low":235,"close":237,"change":42,"percent_change":238,"volume":239,"transactions":240,"vwap":241},"2026-09-24",22.13,24.05,23.56,4.43,5402569.776483,46728,23.099,{"date":243,"open":244,"high":245,"low":192,"close":246,"change":247,"percent_change":248,"volume":249,"transactions":250,"vwap":251},"2026-09-23",23.9,24.5,22.56,-2.17,-8.77,6231004.573838,41096,23.1798,{"date":253,"open":254,"high":255,"low":256,"close":257,"change":258,"percent_change":259,"volume":260,"transactions":261,"vwap":262},"2026-09-22",23.53,25.0496,23.1101,24.73,0.67,2.78,5013510.798458,35437,24.0146,{"date":264,"open":265,"high":266,"low":267,"close":268,"change":269,"percent_change":270,"volume":271,"transactions":272,"vwap":273},"2026-09-21",23,24.14,22.195,24.06,3.67,18,5946718.824641,40903,23.0538,{"date":275,"open":276,"high":277,"low":278,"close":279,"change":280,"percent_change":281,"volume":282,"transactions":283,"vwap":284},"2026-09-18",18.71,21.01,18.705,20.39,3.02,17.39,6801096.442703,45105,19.9612,{"date":286,"open":287,"high":288,"low":289,"close":290,"change":291,"percent_change":292,"volume":293,"transactions":294,"vwap":295},"2026-09-17",16.97,18.39,16.52,17.37,1.39,8.7,4947824.093168,28001,17.4656,{"date":297,"open":298,"high":299,"low":300,"close":301,"change":302,"percent_change":303,"volume":304,"transactions":305,"vwap":306},"2026-09-16",16.92,17.055,15.0103,15.98,-1.17,-6.82,7204595.957217,37921,15.9844,{"date":308,"open":309,"high":310,"low":311,"close":312,"change":313,"percent_change":314,"volume":315,"transactions":316,"vwap":317},"2026-09-15",18.73,18.8199,16.15,17.15,-3.34,-16.3,7528401.959685,42398,17.7709,{"date":319,"open":320,"high":321,"low":320,"close":322,"change":323,"percent_change":324,"volume":325,"transactions":326,"vwap":327},"2026-09-14",18.685,20.88,20.49,0.99,5.08,5549135.88163,45042,19.9311,{"date":329,"open":330,"high":331,"low":332,"close":333,"change":334,"percent_change":335,"volume":336,"transactions":337,"vwap":338},"2026-09-11",18.76,22.38,18.26,19.5,1.28,7.03,9419104.303908,47698,20.2434,{"date":340,"open":341,"high":342,"low":343,"close":344,"change":345,"percent_change":346,"volume":347,"transactions":348,"vwap":349},"2026-09-10",17.38,18.905,16.95,18.22,0.02,0.11,4352135.024669,36017,18.1841,{"date":351,"open":352,"high":353,"low":354,"close":355,"change":356,"percent_change":357,"volume":358,"transactions":359,"vwap":360},"2026-09-09",20.2,20.33,18.12,18.2,-0.99,-5.16,4347720.903874,34765,19.0933,{"date":362,"open":363,"high":364,"low":365,"close":366,"change":206,"percent_change":367,"volume":368,"transactions":369,"vwap":370},"2026-09-08",19.11,19.8,18.24,19.19,-1.54,3560744.386195,22250,19.1729,{"date":372,"open":373,"high":374,"low":375,"close":376,"change":377,"percent_change":378,"volume":379,"transactions":380,"vwap":381},"2026-09-04",19.87,20.3,18.7122,19.49,-2.33,-10.68,5052173.509688,23111,19.5229,{"date":383,"open":384,"high":385,"low":386,"close":387,"change":388,"percent_change":389,"volume":390,"transactions":391,"vwap":392},"2026-09-03",18.15,22.14,18.06,21.82,4.84,28.5,6508544.389668,35511,20.4014,{"date":394,"open":395,"high":396,"low":397,"close":398,"change":399,"percent_change":400,"volume":401,"transactions":402,"vwap":403},"2026-09-02",17.09,17.6863,16.6,16.98,-0.54,-3.08,2946206.71589,16191,17.0426,{"date":405,"open":406,"high":407,"low":408,"close":409,"change":410,"percent_change":411,"volume":412,"transactions":413,"vwap":414},"2026-09-01",19.03,19.39,16.9329,17.52,-3.14,-15.2,4863499.801671,24685,18.2334,{"date":416,"open":417,"high":418,"low":419,"close":420,"change":421,"percent_change":422,"volume":423,"transactions":424,"vwap":425},"2026-08-31",18.52,20.85,18.17,20.66,2.4,13.14,3568821.832305,23123,19.25,{"date":427,"open":194,"high":428,"low":332,"close":332,"change":429,"percent_change":430,"volume":431,"transactions":432,"vwap":433},"2026-08-28",21.43,-3.18,-14.83,6049610.441424,25376,19.7655,{"date":435,"open":436,"high":437,"low":438,"close":439,"change":56,"percent_change":440,"volume":441,"transactions":442,"vwap":443},"2026-08-27",21.96,23.5,20.58,21.44,5.88,5796740.465173,45423,22.1057,{"date":445,"open":446,"high":447,"low":406,"close":448,"change":449,"percent_change":450,"volume":451,"transactions":452,"vwap":453},"2026-08-26",19.38,20.82,20.25,0.14,0.7,3427150.037872,28592,20.2034,{"date":455,"open":417,"high":456,"low":355,"close":457,"change":458,"percent_change":459,"volume":460,"transactions":461,"vwap":462},"2026-08-25",21.6361,20.11,1.09,5.73,5427325.693462,41959,20.2793,{"date":464,"open":355,"high":465,"low":466,"close":467,"change":468,"percent_change":469,"volume":470,"transactions":471,"vwap":472},"2026-08-24",20.27,17.74,19.02,1.91,11.16,6251390.541865,49773,19.0181,{"date":474,"open":475,"high":476,"low":477,"close":478,"change":479,"percent_change":480,"volume":481,"transactions":482,"vwap":483},"2026-08-21",16.24,17.84,15.8,17.11,1.73,11.25,6733294.250655,49038,16.8826,{"date":485,"open":486,"high":487,"low":488,"close":489,"change":490,"percent_change":491,"volume":492,"transactions":493,"vwap":494},"2026-08-20",15.21,15.6599,14.24,15.38,1.78,13.09,8138736.686036,49444,15.1658,{"date":496,"open":497,"high":498,"low":499,"close":500,"change":501,"percent_change":502,"volume":503,"transactions":504,"vwap":505},"2026-08-19",11.475,14.37,11.29,13.6,2.38,21.21,8179007.107325,47862,13.382,{"date":507,"open":508,"high":509,"low":510,"close":511,"change":512,"percent_change":513,"volume":514,"transactions":515,"vwap":516},"2026-08-18",11.31,12.03,11.162,11.22,-0.51,-4.35,2779499.44041,15286,11.5738,{"date":518,"open":519,"high":520,"low":521,"close":522,"change":523,"percent_change":524,"volume":525,"transactions":526,"vwap":527},"2026-08-17",11.07,12.08,11.01,11.73,0.8,7.32,2940367.837071,20398,11.7566,{"date":529,"open":530,"high":531,"low":532,"close":533,"change":534,"percent_change":535,"volume":536,"transactions":537,"vwap":538},"2026-08-14",10.89,11.15,10.14,10.93,-0.32,-2.84,4013164.879708,28063,10.6684,{"date":540,"open":541,"high":542,"low":543,"close":480,"change":544,"percent_change":545,"volume":546,"transactions":547,"vwap":548},"2026-08-13",10.8,11.455,10.525,0.45,4.17,3366244.676968,16678,11.0268,{"date":550,"open":551,"high":552,"low":553,"close":541,"change":554,"percent_change":555,"volume":556,"transactions":557,"vwap":558},"2026-08-12",11.335,11.409,10.725,-0.28,-2.53,2608988.714126,19659,11.0381,{"date":560,"open":561,"high":562,"low":563,"close":564,"change":104,"percent_change":565,"volume":566,"transactions":567,"vwap":568},"2026-08-11",11.32,11.5,10.5,11.08,0.54,2234693.522519,12623,10.9124,{"date":570,"open":571,"high":572,"low":573,"close":573,"change":574,"percent_change":575,"volume":576,"transactions":577,"vwap":578},"2026-08-10",11.895,12.0391,11.02,-0.95,-7.94,2985170.741755,17960,11.3432,{"date":580,"open":581,"high":582,"low":583,"close":584,"change":585,"percent_change":586,"volume":587,"transactions":588,"vwap":589},"2026-08-07",12.01,12.58,11.17,11.97,0.59,5.18,3254461.288336,18574,11.7676,{"date":591,"open":592,"high":593,"low":594,"close":595,"change":596,"percent_change":597,"volume":598,"transactions":599,"vwap":600},"2026-08-06",11,11.88,10.7801,11.38,-0.17,-1.47,3554402.920179,20246,11.3405,{"date":602,"open":603,"high":604,"low":605,"close":606,"change":607,"percent_change":608,"volume":609,"transactions":610,"vwap":611},"2026-08-05",11.09,11.75,10.4901,11.55,0.47,4.24,2653459.02895,23228,11.1963,{"date":613,"open":614,"high":615,"low":616,"close":564,"change":617,"percent_change":618,"volume":619,"transactions":620,"vwap":621},"2026-08-04",10.42,11.23,10.205,0.77,7.47,2847199.316918,19121,10.6809,{"date":623,"open":624,"high":625,"low":626,"close":627,"change":346,"percent_change":628,"volume":629,"transactions":630,"vwap":631},"2026-08-03",9.83,10.47,9.42,10.31,1.08,2383935.941744,14353,10.111,{"date":633,"open":634,"high":635,"low":636,"close":637,"change":638,"percent_change":639,"volume":640,"transactions":641,"vwap":642},"2026-07-31",10.77,10.79,9.28,10.2,-0.97,-8.68,3332669.606629,22474,9.9031,{"date":644,"open":645,"high":646,"low":647,"close":583,"change":648,"percent_change":649,"volume":650,"transactions":651,"vwap":652},"2026-07-30",10.07,11.35,9.8372,1.65,17.33,3802512.07511,16779,10.6221,{"date":654,"open":543,"high":655,"low":656,"close":657,"change":302,"percent_change":658,"volume":659,"transactions":660,"vwap":661},"2026-07-29",10.88,9.44,9.52,-10.94,3301721.463432,14270,10.1869,{"date":663,"open":664,"high":603,"low":665,"close":666,"change":667,"percent_change":668,"volume":669,"transactions":670,"vwap":671},"2026-07-28",10.05,9.185,10.69,-0.41,-3.69,4585448.536201,16216,10.2975,{"date":673,"open":674,"high":675,"low":676,"close":677,"change":678,"percent_change":679,"volume":680,"transactions":681,"vwap":682},"2026-07-27",9.84,11.58,9.76,11.1,2.27,25.71,6288216.438304,24583,10.8181,{"date":684,"open":685,"high":686,"low":687,"close":688,"change":638,"percent_change":689,"volume":690,"transactions":691,"vwap":692},"2026-07-24",9.7,9.71,8.46005,8.83,-9.9,3137835.985446,18518,8.8887,{"date":694,"open":695,"high":696,"low":697,"close":698,"change":699,"percent_change":700,"volume":701,"transactions":702,"vwap":703},"2026-07-23",10.54,11.34,9.36,9.8,-1.35,-12.11,3044067.693755,18699,10.1302,{"date":705,"open":706,"high":707,"low":708,"close":531,"change":585,"percent_change":709,"volume":710,"transactions":711,"vwap":712},"2026-07-22",10.38,11.8,10.355,5.59,4183763.543571,16941,11.1121,{"date":714,"open":715,"high":716,"low":717,"close":718,"change":34,"percent_change":719,"volume":720,"transactions":721,"vwap":722},"2026-07-21",10.3,10.6,9.95,10.56,7.43,3688193.419673,16602,10.2741,{"date":724,"open":725,"high":726,"low":727,"close":624,"change":86,"percent_change":675,"volume":728,"transactions":729,"vwap":730},"2026-07-20",9.18,10.141,9.03,4611493.16335,22302,9.5906,{"date":732,"open":733,"high":734,"low":735,"close":736,"change":119,"percent_change":737,"volume":738,"transactions":739,"vwap":740},"2026-07-17",7.905,9,7.71,8.81,2.92,4274177.125703,15773,8.4475,{"date":742,"open":743,"high":744,"low":745,"close":746,"change":747,"percent_change":748,"volume":749,"transactions":750,"vwap":751},"2026-07-16",8.77,8.96,8.15,8.56,-0.44,-4.89,3457458.37206,14301,8.6205,{"date":753,"open":754,"high":755,"low":736,"close":734,"change":756,"percent_change":757,"volume":758,"transactions":759,"vwap":760},"2026-07-15",10.08,10.29,-0.52,-5.46,5977561.590057,26532,9.3772,{"date":762,"open":763,"high":764,"low":763,"close":657,"change":765,"percent_change":766,"volume":767,"transactions":768,"vwap":769},"2026-07-14",8.59,9.61,1.71,21.9,7325395.233122,32189,9.2314,{"date":771,"open":772,"high":773,"low":618,"close":774,"change":747,"percent_change":775,"volume":776,"transactions":777,"vwap":778},"2026-07-13",7.78,8.09,7.81,-5.33,2260944.157884,17641,7.7127,{"date":780,"open":781,"high":782,"low":783,"close":784,"change":785,"percent_change":786,"volume":787,"transactions":9,"vwap":784},"2026-07-10",8.51,8.8,8.17,8.25,0.29,3.64,3341670,{"date":789,"open":790,"high":791,"low":792,"close":793,"change":794,"percent_change":795,"volume":796,"transactions":9,"vwap":793},"2026-07-09",8,8.2,7.74,7.96,-0.12,-1.49,2598000,{"date":798,"open":799,"high":745,"low":800,"close":801,"change":802,"percent_change":803,"volume":804,"transactions":9,"vwap":801},"2026-07-08",7.6,7.28,8.08,-0.03,-0.37,4396810,{"date":806,"open":292,"high":807,"low":808,"close":809,"change":17,"percent_change":248,"volume":810,"transactions":9,"vwap":809},"2026-07-07",9.16,8.05,8.11,5147500,{"date":812,"open":813,"high":814,"low":815,"close":816,"change":56,"percent_change":817,"volume":818,"transactions":9,"vwap":816},"2026-07-06",7.72,9.55,7.63,8.89,15.45,8868390,{"date":820,"open":790,"high":763,"low":821,"close":822,"change":823,"percent_change":824,"volume":825,"transactions":9,"vwap":822},"2026-07-02",7.55,7.7,0.2,2.67,5491010,{"date":827,"open":828,"high":829,"low":828,"close":830,"change":831,"percent_change":832,"volume":833,"transactions":9,"vwap":830},"2026-07-01",6.6,7.9,7.5,0.82,12.28,6583180,{"date":835,"open":836,"high":837,"low":22,"close":838,"change":839,"percent_change":840,"volume":841,"transactions":9,"vwap":838},"2026-06-30",6.5,6.8,6.68,-0.42,-5.92,4708930,{"date":843,"open":844,"high":845,"low":846,"close":847,"change":823,"percent_change":848,"volume":849,"transactions":9,"vwap":847},"2026-06-29",7,7.21,6.37,7.1,2.9,6033770,{"date":851,"open":852,"high":853,"low":854,"close":855,"change":856,"percent_change":857,"volume":858,"transactions":9,"vwap":855},"2026-06-26",6.34,7.15,6.3,6.9,0.15,2.22,5498350,{"date":860,"open":861,"high":861,"low":862,"close":863,"change":864,"percent_change":865,"volume":866,"transactions":9,"vwap":863},"2026-06-25",7.75,6.44,6.75,-0.74,-9.88,6485130,{"date":868,"open":869,"high":870,"low":871,"close":872,"change":873,"percent_change":874,"volume":875,"transactions":9,"vwap":872},"2026-06-24",8.53,8.63,7.24,7.49,-1.26,-14.4,9055690,{"date":877,"open":878,"high":879,"low":869,"close":880,"change":881,"percent_change":882,"volume":883,"transactions":9,"vwap":880},"2026-06-23",8.68,9.15,8.75,-0.85,-8.85,6611680,{"date":885,"open":637,"high":886,"low":887,"close":888,"change":889,"percent_change":890,"volume":891,"transactions":9,"vwap":888},"2026-06-22",11.2,9.45,9.6,-0.4,-4,11044590,{"date":893,"open":894,"high":895,"low":896,"close":897,"change":898,"percent_change":899,"volume":900,"transactions":9,"vwap":897},"2026-06-18",9.79,10.1,9.11,10,0.52,5.49,6223270,{"date":902,"open":903,"high":904,"low":905,"close":906,"change":907,"percent_change":908,"volume":909,"transactions":9,"vwap":906},"2026-06-17",9.96,10.9,9.41,9.48,-0.72,-7.06,11994140,{"date":911,"open":886,"high":562,"low":895,"close":637,"change":912,"percent_change":913,"volume":914,"transactions":9,"vwap":637},"2026-06-16",-1.05,-9.33,12592560,{"date":916,"open":562,"high":917,"low":886,"close":480,"change":918,"percent_change":919,"volume":920,"transactions":9,"vwap":480},"2026-06-15",12.2,1.15,11.39,14829330,{"date":922,"open":715,"high":592,"low":923,"close":895,"change":889,"percent_change":924,"volume":925,"transactions":9,"vwap":895},"2026-06-12",9.85,-3.81,15081370,{"date":927,"open":928,"high":716,"low":929,"close":563,"change":930,"percent_change":931,"volume":932,"transactions":9,"vwap":563},"2026-06-11",9.5,9.2,0.91,9.49,8007160,{"date":934,"open":935,"high":563,"low":626,"close":936,"change":937,"percent_change":938,"volume":939,"transactions":9,"vwap":936},"2026-06-10",9.92,9.59,-0.61,-5.98,9710930,{"date":941,"open":942,"high":886,"low":943,"close":637,"change":944,"percent_change":945,"volume":946,"transactions":9,"vwap":637},"2026-06-09",10.65,9.32,-0.9,-8.11,19214760,{"date":948,"open":592,"high":949,"low":716,"close":677,"change":950,"percent_change":592,"volume":951,"transactions":9,"vwap":677},"2026-06-08",11.7,1.1,8762900,{"date":953,"open":954,"high":954,"low":955,"close":897,"change":956,"percent_change":957,"volume":958,"transactions":9,"vwap":897},"2026-06-05",11.6,9.53,-2.8,-21.87,18442030,{"date":960,"open":961,"high":962,"low":886,"close":963,"change":964,"percent_change":965,"volume":966,"transactions":9,"vwap":963},"2026-06-04",11.4,12.9,12.8,1.25,10.82,13325830,{"date":968,"open":969,"high":963,"low":961,"close":606,"change":970,"percent_change":971,"volume":972,"transactions":9,"vwap":606},"2026-06-03",12.7,-1.5,-11.49,10083850,{"date":974,"open":975,"high":976,"low":977,"close":978,"change":979,"percent_change":980,"volume":981,"transactions":9,"vwap":978},"2026-06-02",14,14.1,12.4,13.05,-1.25,-8.74,13026310,{"date":983,"open":984,"high":985,"low":986,"close":987,"change":988,"percent_change":989,"volume":990,"transactions":9,"vwap":987},"2026-06-01",13.8,15.3,13.4,14.3,-0.7,-4.67,13037030,{"date":992,"open":993,"high":994,"low":984,"close":995,"change":20,"percent_change":20,"volume":996,"transactions":9,"vwap":995},"2026-05-29",14.4,16,15,14053530,{"date":998,"open":999,"high":1000,"low":1001,"close":995,"change":1002,"percent_change":1003,"volume":1004,"transactions":9,"vwap":995},"2026-05-28",13.7,15.2,13,0.55,3.81,12364940,{"date":1006,"open":1007,"high":1008,"low":1009,"close":1010,"change":196,"percent_change":1011,"volume":1012,"transactions":9,"vwap":1010},"2026-05-27",14.7,14.9,14.2,14.45,-3.67,10782920,{"date":1014,"open":985,"high":1015,"low":1007,"close":995,"change":544,"percent_change":78,"volume":1016,"transactions":9,"vwap":995},"2026-05-26",16.3,10954700,{"date":1018,"open":1019,"high":1020,"low":993,"close":1021,"change":1022,"percent_change":1023,"volume":1024,"transactions":9,"vwap":1021},"2026-05-22",15.5,16.1,14.55,-1.2,-7.62,11551850,{"date":1026,"open":1027,"high":477,"low":1007,"close":1028,"change":124,"percent_change":1029,"volume":1030,"transactions":9,"vwap":1028},"2026-05-21",14.8,15.75,2.61,11256550,{"date":1032,"open":1033,"high":477,"low":987,"close":1034,"change":918,"percent_change":1035,"volume":1036,"transactions":9,"vwap":1034},"2026-05-20",14.6,15.35,8.1,11280220,{"date":1038,"open":976,"high":1027,"low":984,"close":1009,"change":1039,"percent_change":1040,"volume":1041,"transactions":9,"vwap":1009},"2026-05-19",-0.25,-1.73,10771940,{"date":1043,"open":1044,"high":1044,"low":984,"close":1010,"change":1045,"percent_change":1046,"volume":1047,"transactions":9,"vwap":1010},"2026-05-18",15.6,-1.95,-11.89,14990720,{"date":1049,"open":1050,"high":1051,"low":1015,"close":1052,"change":1053,"percent_change":1054,"volume":1055,"transactions":9,"vwap":1052},"2026-05-15",18.9,19,16.4,-3.8,-18.81,13004910,{"date":1057,"open":1050,"high":1058,"low":1059,"close":352,"change":1060,"percent_change":1061,"volume":1062,"transactions":9,"vwap":352},"2026-05-14",21.4,17.91,1.3,6.88,16435900,{"date":1064,"open":1065,"high":364,"low":1066,"close":1050,"change":1067,"percent_change":1068,"volume":1069,"transactions":9,"vwap":1050},"2026-05-13",19.4,18.6,-1,-5.03,8491740,{"date":1071,"open":1072,"high":1073,"low":1051,"close":1074,"change":1075,"percent_change":1076,"volume":1077,"transactions":9,"vwap":1074},"2026-05-12",21.1,21.2,19.9,-2.6,-11.56,14301080,{"date":1079,"open":194,"high":1080,"low":1081,"close":1082,"change":1083,"percent_change":1084,"volume":1085,"transactions":9,"vwap":1082},"2026-05-11",23.1,20.4,22.5,1.6,7.66,16148780,{"date":1087,"open":1081,"high":1073,"low":1088,"close":1089,"change":149,"percent_change":1090,"volume":1091,"transactions":9,"vwap":1089},"2026-05-08",19.6,20.9,1.7,9557980,{"date":1093,"open":1094,"high":1094,"low":1065,"close":1095,"change":1096,"percent_change":1097,"volume":1098,"transactions":9,"vwap":1095},"2026-05-07",21.8,20.55,-1.75,-7.85,14558110,{"date":1100,"open":13,"high":1101,"low":1094,"close":1102,"change":889,"percent_change":1103,"volume":1104,"transactions":9,"vwap":1102},"2026-05-06",23.4,22.3,-1.76,14361830,{"date":1106,"open":1107,"high":1108,"low":1109,"close":1110,"change":1111,"percent_change":1112,"volume":1113,"transactions":9,"vwap":1110},"2026-05-05",22.9,23.2,21.7,22.7,0.5,2.25,17347320,{"date":1115,"open":1116,"high":1117,"low":1116,"close":1118,"change":1119,"percent_change":746,"volume":1120,"transactions":9,"vwap":1118},"2026-05-04",20.8,22.8,22.2,1.75,17849450,{"date":1122,"open":1074,"high":1116,"low":1088,"close":1123,"change":1124,"percent_change":1125,"volume":1126,"transactions":9,"vwap":1123},"2026-05-01",20.45,0.95,4.87,13168070,{"date":1128,"open":1129,"high":1130,"low":1131,"close":333,"change":1132,"percent_change":1133,"volume":1134,"transactions":9,"vwap":333},"2026-04-30",18.4,19.65,18.01,1.2,6.56,9601210,{"date":1136,"open":333,"high":333,"low":1137,"close":1138,"change":1139,"percent_change":1140,"volume":1141,"transactions":9,"vwap":1138},"2026-04-29",17.5,18.3,-1.6,-8.04,11056020,{"date":1143,"open":1144,"high":352,"low":355,"close":1074,"change":1145,"percent_change":1067,"volume":1146,"transactions":9,"vwap":1074},"2026-04-28",19.1,-0.2,11867240,{"date":1148,"open":1116,"high":1149,"low":364,"close":1150,"change":1151,"percent_change":1152,"volume":1153,"transactions":9,"vwap":1150},"2026-04-27",21.69,20.1,-1.1,-5.19,11762560,{"date":1155,"open":1109,"high":766,"low":374,"close":1073,"change":1156,"percent_change":607,"volume":1157,"transactions":9,"vwap":1073},"2026-04-24",0.1,9262520,{"date":1159,"open":1160,"high":1161,"low":374,"close":1072,"change":1162,"percent_change":1163,"volume":1164,"transactions":9,"vwap":1072},"2026-04-23",22.15,23.049999,-2.4,-10.21,13454750,{"date":1166,"open":1110,"high":244,"low":1167,"close":437,"change":1168,"percent_change":1169,"volume":1170,"transactions":9,"vwap":437},"2026-04-22",22.4,2.8,13.53,16089680,{"date":1172,"open":1167,"high":1117,"low":194,"close":1173,"change":1174,"percent_change":1175,"volume":1176,"transactions":9,"vwap":1173},"2026-04-21",20.7,-1.55,-6.97,16025990,{"date":1178,"open":1179,"high":1110,"low":1081,"close":1180,"change":912,"percent_change":1181,"volume":1182,"transactions":9,"vwap":1180},"2026-04-20",21.5,22.25,-4.51,14430080,{"date":1184,"open":1108,"high":1185,"low":13,"close":1186,"change":950,"percent_change":1187,"volume":1188,"transactions":9,"vwap":1186},"2026-04-17",25.4,23.3,4.95,20667540,{"date":1190,"open":1191,"high":1118,"low":1081,"close":1118,"change":823,"percent_change":930,"volume":1192,"transactions":9,"vwap":1118},"2026-04-16",22,14207980,{"date":1194,"open":1173,"high":1118,"low":1195,"close":1191,"change":648,"percent_change":809,"volume":1196,"transactions":9,"vwap":1191},"2026-04-15",19.7,15674140,{"date":1198,"open":1191,"high":437,"low":1195,"close":1199,"change":1200,"percent_change":1201,"volume":1202,"transactions":9,"vwap":1199},"2026-04-14",20.35,-0.15,-0.73,17154340,{"date":1204,"open":1205,"high":1058,"low":1050,"close":194,"change":1002,"percent_change":1206,"volume":1207,"transactions":9,"vwap":194},"2026-04-13",19.3,2.76,14100130,{"date":1209,"open":352,"high":1210,"low":333,"close":1211,"change":856,"percent_change":1212,"volume":1213,"transactions":9,"vwap":1211},"2026-04-10",21,19.95,0.76,10554570,{"date":1215,"open":1211,"high":1073,"low":1216,"close":364,"change":1217,"percent_change":1218,"volume":1219,"transactions":9,"vwap":364},"2026-04-09",18.5,-0.8,-3.88,12755440,{"date":1221,"open":1073,"high":205,"low":1051,"close":184,"change":1222,"percent_change":1223,"volume":1224,"transactions":9,"vwap":184},"2026-04-08",2.5,13.81,13175740,{"date":1226,"open":270,"high":355,"low":397,"close":1227,"change":1067,"percent_change":1228,"volume":1229,"transactions":9,"vwap":1227},"2026-04-07",18.1,-5.24,9068370,{"date":1231,"open":270,"high":1088,"low":1232,"close":1144,"change":1233,"percent_change":1234,"volume":1235,"transactions":9,"vwap":1144},"2026-04-06",17.9,2.1,12.35,11921130,{"date":1237,"open":1238,"high":1239,"low":995,"close":1240,"change":1241,"percent_change":1242,"volume":1243,"transactions":9,"vwap":1240},"2026-04-02",15.9,17.1,17,-0.5,-2.86,10893320,{"date":1245,"open":1246,"high":1247,"low":1239,"close":1137,"change":1200,"percent_change":881,"volume":1248,"transactions":9,"vwap":1137},"2026-04-01",17.8,18.7,18616080,{"date":1250,"open":1044,"high":270,"low":1000,"close":1251,"change":1252,"percent_change":1253,"volume":1254,"transactions":9,"vwap":1251},"2026-03-31",17.65,2.45,16.12,19691820,{"date":1256,"open":1257,"high":1257,"low":993,"close":1000,"change":1145,"percent_change":1258,"volume":1259,"transactions":9,"vwap":1000},"2026-03-30",16.8,-1.3,13907480,{"date":1261,"open":397,"high":1262,"low":1000,"close":1263,"change":1264,"percent_change":971,"volume":1265,"transactions":9,"vwap":1263},"2026-03-27",16.7,15.4,-2,13822010,{"date":1267,"open":1144,"high":364,"low":1268,"close":1269,"change":1270,"percent_change":1271,"volume":1272,"transactions":9,"vwap":1269},"2026-03-26",17.3,17.4,-3.5,-16.75,13804620,{"date":1274,"open":1072,"high":1275,"low":1074,"close":1089,"change":1124,"percent_change":1276,"volume":1277,"transactions":9,"vwap":1089},"2026-03-25",22.1,4.76,15123280,{"date":1279,"open":184,"high":1058,"low":1280,"close":1211,"change":1067,"percent_change":1281,"volume":1282,"transactions":9,"vwap":1211},"2026-03-24",19.2,-4.77,16537730,{"date":1284,"open":1210,"high":1191,"low":333,"close":1285,"change":450,"percent_change":1286,"volume":1287,"transactions":9,"vwap":1285},"2026-03-23",20.95,3.46,19909820,{"date":1289,"open":1173,"high":1089,"low":1051,"close":448,"change":1290,"percent_change":247,"volume":1291,"transactions":9,"vwap":448},"2026-03-20",-0.45,14165000,{"date":1293,"open":1294,"high":205,"low":333,"close":1173,"change":1217,"percent_change":1295,"volume":1296,"transactions":9,"vwap":1173},"2026-03-19",20,-3.72,13960570,{"date":1298,"open":437,"high":244,"low":1058,"close":1179,"change":1299,"percent_change":1300,"volume":1301,"transactions":9,"vwap":1179},"2026-03-18",-3.9,-15.35,13721370,{"date":1303,"open":1304,"high":1305,"low":1306,"close":1185,"change":889,"percent_change":1174,"volume":1307,"transactions":9,"vwap":1185},"2026-03-17",25.55,26.8,24.8,20306870,{"date":1309,"open":437,"high":1310,"low":1101,"close":1311,"change":1312,"percent_change":1313,"volume":1314,"transactions":9,"vwap":1311},"2026-03-16",26,25.8,5.55,27.41,20832860,{"date":1316,"open":1082,"high":245,"low":1150,"close":448,"change":1317,"percent_change":1039,"volume":1318,"transactions":9,"vwap":448},"2026-03-13",-0.05,19810740,{"date":1320,"open":1116,"high":1321,"low":1065,"close":374,"change":1067,"percent_change":1322,"volume":1323,"transactions":9,"vwap":374},"2026-03-12",21.75,-4.69,14379800,{"date":1325,"open":1116,"high":1118,"low":1294,"close":205,"change":1326,"percent_change":848,"volume":1327,"transactions":9,"vwap":205},"2026-03-11",0.6,18126110,{"date":1329,"open":1116,"high":1118,"low":1074,"close":1173,"change":1156,"percent_change":49,"volume":1330,"transactions":9,"vwap":1173},"2026-03-10",18192610,{"date":1332,"open":1227,"high":1173,"low":270,"close":184,"change":1333,"percent_change":288,"volume":1334,"transactions":9,"vwap":184},"2026-03-09",3.2,16981600,{"date":1336,"open":1216,"high":1247,"low":1268,"close":1269,"change":1337,"percent_change":1338,"volume":1339,"transactions":9,"vwap":1269},"2026-03-06",-2.85,-14.07,12328670,{"date":1341,"open":1094,"high":1167,"low":333,"close":448,"change":1139,"percent_change":1342,"volume":1343,"transactions":9,"vwap":448},"2026-03-05",-7.32,12347050,{"date":1345,"open":766,"high":1101,"low":1072,"close":1346,"change":1168,"percent_change":1007,"volume":1347,"transactions":9,"vwap":1346},"2026-03-04",21.85,11305260,{"date":1349,"open":1050,"high":352,"low":1246,"close":1350,"change":1096,"percent_change":1351,"volume":1352,"transactions":9,"vwap":1350},"2026-03-03",19.049999,-8.41,9119660,{"date":1354,"open":1232,"high":1275,"low":1355,"close":1116,"change":186,"percent_change":1356,"volume":1357,"transactions":9,"vwap":1116},"2026-03-02",17.7,14.92,9385750,{"date":1359,"open":1205,"high":364,"low":1246,"close":1227,"change":1360,"percent_change":1361,"volume":1362,"transactions":9,"vwap":1227},"2026-02-27",-2.95,-14.01,6371730,{"date":1364,"open":1101,"high":14,"low":1294,"close":1365,"change":1366,"percent_change":1367,"volume":1368,"transactions":9,"vwap":1365},"2026-02-26",21.049999,-2.35,-10.04,7451710,{"date":1370,"open":216,"high":1306,"low":1058,"close":1101,"change":1371,"percent_change":1294,"volume":1372,"transactions":9,"vwap":1101},"2026-02-25",3.9,9606040,{"date":1374,"open":1375,"high":1195,"low":1246,"close":333,"change":1111,"percent_change":1376,"volume":1377,"transactions":9,"vwap":333},"2026-02-24",17.85,2.63,5775730,{"date":1379,"open":1195,"high":1074,"low":1227,"close":1051,"change":1380,"percent_change":1381,"volume":1382,"transactions":9,"vwap":1051},"2026-02-23",-1.85,-8.87,5925370,{"date":1384,"open":374,"high":1058,"low":1074,"close":418,"change":149,"percent_change":765,"volume":1385,"transactions":9,"vwap":418},"2026-02-20",6140380,{"date":1387,"open":1088,"high":1095,"low":1144,"close":194,"change":20,"percent_change":20,"volume":1388,"transactions":9,"vwap":194},"2026-02-19",6789480,{"date":1390,"open":1173,"high":1275,"low":364,"close":194,"change":1391,"percent_change":535,"volume":1392,"transactions":9,"vwap":194},"2026-02-18",-0.6,6340990,{"date":1394,"open":1275,"high":1118,"low":374,"close":1072,"change":1096,"percent_change":1395,"volume":1396,"transactions":9,"vwap":1072},"2026-02-17",-7.66,6177870,{"date":1398,"open":1179,"high":1399,"low":1089,"close":1400,"change":1222,"percent_change":1401,"volume":1402,"transactions":9,"vwap":1400},"2026-02-13",24.15,22.85,12.29,9177290,{"date":1404,"open":1073,"high":1073,"low":1405,"close":1199,"change":149,"percent_change":1119,"volume":1406,"transactions":9,"vwap":1199},"2026-02-12",18.25,8105490,{"date":1408,"open":766,"high":766,"low":1051,"close":1294,"change":912,"percent_change":1409,"volume":1410,"transactions":9,"vwap":1294},"2026-02-11",-4.99,7563200,{"date":1412,"open":1110,"high":1413,"low":1089,"close":1365,"change":1414,"percent_change":1415,"volume":1416,"transactions":9,"vwap":1365},"2026-02-10",23.95,-3.25,-13.37,6617660,{"date":1418,"open":1150,"high":1419,"low":364,"close":1420,"change":1233,"percent_change":1421,"volume":1422,"transactions":9,"vwap":1420},"2026-02-09",25.1,24.3,9.46,7611770,{"date":1424,"open":1425,"high":1110,"low":1426,"close":1118,"change":1427,"percent_change":1428,"volume":1429,"transactions":9,"vwap":1118},"2026-02-06",19.15,18.95,5.6,33.73,9602090,{"date":1431,"open":1173,"high":13,"low":994,"close":397,"change":1432,"percent_change":1433,"volume":1434,"transactions":9,"vwap":397},"2026-02-05",-6.7,-28.76,12544510,{"date":1436,"open":1437,"high":1438,"low":1118,"close":1186,"change":1439,"percent_change":1440,"volume":1441,"transactions":9,"vwap":1186},"2026-02-04",27.1,27.4,-5,-17.67,7076170,{"date":1443,"open":1444,"high":1445,"low":1419,"close":1446,"change":1139,"percent_change":1447,"volume":1448,"transactions":9,"vwap":1446},"2026-02-03",30.2,30.4,28.3,-5.35,7269300,{"date":1450,"open":1451,"high":1452,"low":1453,"close":1451,"change":1454,"percent_change":1455,"volume":1456,"transactions":9,"vwap":1451},"2026-02-02",29.9,33.4,29,-6.5,-17.86,6042210,{"date":1458,"open":1459,"high":1460,"low":1461,"close":1462,"change":1463,"percent_change":1464,"volume":1465,"transactions":9,"vwap":1462},"2026-01-30",39.2,40.8,34.7,36.4,-5.1,-12.29,5658010,{"date":1467,"open":1468,"high":1469,"low":1459,"close":1470,"change":1471,"percent_change":1472,"volume":1473,"transactions":9,"vwap":1470},"2026-01-29",48.45,48.6,41.5,-10.3,-19.88,6359460,{"date":1475,"open":1476,"high":1477,"low":1478,"close":1479,"change":1132,"percent_change":1480,"volume":1481,"transactions":9,"vwap":1479},"2026-01-28",52.3,54.95,51.2,51.8,2.37,3595930,{"date":1483,"open":1484,"high":1485,"low":1486,"close":1487,"change":1488,"percent_change":1489,"volume":1490,"transactions":9,"vwap":1487},"2026-01-27",46.099998,51.31,45.6,50.6,5,10.96,3308740,{"date":1492,"open":1484,"high":1493,"low":1494,"close":1486,"change":1495,"percent_change":1496,"volume":1497,"transactions":9,"vwap":1486},"2026-01-26",49.099998,45,-3.55,-7.22,3875140,{"date":1499,"open":1500,"high":1501,"low":1502,"close":1503,"change":196,"percent_change":1504,"volume":1505,"transactions":9,"vwap":1503},"2026-01-23",48.9,52.7,46.5,49.15,-1.11,3893830,{"date":1507,"open":1508,"high":1509,"low":1510,"close":1511,"change":1264,"percent_change":1512,"volume":1513,"transactions":9,"vwap":1511},"2026-01-22",51.6,52.4,48,49.7,-3.87,3363770,{"date":1515,"open":1516,"high":1517,"low":1518,"close":1519,"change":24,"percent_change":1520,"volume":1521,"transactions":9,"vwap":1519},"2026-01-21",48.4,51.9,42.8,51.7,7.04,5626590,{"date":1523,"open":1524,"high":1517,"low":1525,"close":1526,"change":1527,"percent_change":1528,"volume":1529,"transactions":9,"vwap":1526},"2026-01-20",50,47.3,48.3,-10.8,-18.27,5175910,{"date":1531,"open":1532,"high":1533,"low":1534,"close":1535,"change":523,"percent_change":1536,"volume":1537,"transactions":9,"vwap":1535},"2026-01-16",57.95,60.2,53.8,59.099998,1.37,4156930,{"date":1539,"open":1540,"high":1541,"low":1542,"close":1543,"change":1544,"percent_change":1545,"volume":1546,"transactions":9,"vwap":1543},"2026-01-15",66.8,67.3,57.8,58.3,-7.2,-10.99,4149430,{"date":1548,"open":1549,"high":1550,"low":1551,"close":1552,"change":1553,"percent_change":955,"volume":1554,"transactions":9,"vwap":1552},"2026-01-14",63.4,72,61.95,65.5,5.7,5925920,{"date":1556,"open":1557,"high":1558,"low":1559,"close":1560,"change":20,"percent_change":20,"volume":1561,"transactions":9,"vwap":1560},"2026-01-13",61,63.8,58.9,59.8,4021140,{"date":1563,"open":1564,"high":1565,"low":1566,"close":1560,"change":1567,"percent_change":828,"volume":1568,"transactions":9,"vwap":1560},"2026-01-12",55.3,61.2,54.5,3.7,2909170,{"date":1570,"open":1571,"high":1572,"low":1573,"close":1574,"change":1575,"percent_change":1576,"volume":1577,"transactions":9,"vwap":1574},"2026-01-09",58.25,62.099998,54.2,56.099998,-4.7,-7.73,3481170,{"date":1579,"open":1580,"high":1581,"low":1501,"close":1582,"change":1333,"percent_change":1583,"volume":1584,"transactions":9,"vwap":1582},"2026-01-08",54.25,62.2,60.8,5.56,3370480,{"date":1586,"open":1587,"high":1588,"low":1589,"close":1590,"change":1591,"percent_change":1592,"volume":1593,"transactions":9,"vwap":1590},"2026-01-07",62.6,63.5,57,57.6,-8.2,-12.46,3596020,{"date":1595,"open":1596,"high":1597,"low":1598,"close":1599,"change":1299,"percent_change":1600,"volume":1601,"transactions":9,"vwap":1599},"2026-01-06",72.3,72.6,61.4,65.8,-5.6,4249720,{"date":1603,"open":1604,"high":1605,"low":1606,"close":1607,"change":1608,"percent_change":1609,"volume":1610,"transactions":9,"vwap":1607},"2026-01-05",66,71.3,64.15,69.7,8.6,14.08,4130250,{"date":1612,"open":1613,"high":1614,"low":1526,"close":1615,"change":1616,"percent_change":1617,"volume":1618,"transactions":9,"vwap":1615},"2026-01-02",50.3,61.5,61.099998,13.3,27.82,4901240,{"date":1620,"open":1621,"high":1487,"low":1622,"close":1623,"change":1624,"percent_change":1625,"volume":1626,"transactions":9,"vwap":1623},"2025-12-31",50.45,46.3,47.8,-1.7,-3.43,2447360,{"date":1628,"open":1629,"high":1630,"low":1631,"close":1632,"change":1633,"percent_change":1634,"volume":1635,"transactions":9,"vwap":1632},"2025-12-30",53.099998,54.86,49.02,49.5,-3.1,-5.89,2771650,{"date":1637,"open":1638,"high":1639,"low":1640,"close":1641,"change":63,"percent_change":1642,"volume":1643,"transactions":9,"vwap":1641},"2025-12-29",50.75,56.5,50.7,52.6,1.74,2974900,{"date":1645,"open":1646,"high":1646,"low":1613,"close":1519,"change":1647,"percent_change":1648,"volume":1649,"transactions":9,"vwap":1519},"2025-12-26",56.4,-4.3,-7.68,3186150,{"date":1651,"open":1652,"high":1653,"low":1654,"close":1655,"change":1656,"percent_change":1657,"volume":1658,"transactions":9,"vwap":1655},"2025-12-24",55.5,56.65,53.5,56,-2.1,-3.61,1665920,{"date":1660,"open":1661,"high":1662,"low":1663,"close":1664,"change":1665,"percent_change":1666,"volume":1667,"transactions":9,"vwap":1664},"2025-12-23",58.8,60,54.4,58.099998,-5.2,-8.21,3677740,{"date":1669,"open":1607,"high":1670,"low":1582,"close":1671,"change":1672,"percent_change":1673,"volume":1674,"transactions":9,"vwap":1671},"2025-12-22",70.2,63.3,-1.8,-2.76,3885670,{"date":1676,"open":1559,"high":1677,"low":1678,"close":1679,"change":961,"percent_change":1680,"volume":1681,"transactions":9,"vwap":1679},"2025-12-19",65.4,57.7,65.099998,21.23,4270460,{"date":1683,"open":1684,"high":1685,"low":1686,"close":1687,"change":1688,"percent_change":1689,"volume":1690,"transactions":9,"vwap":1687},"2025-12-18",64.35,66.49,53.4,53.7,-3.6,-6.28,5432700,{"date":1692,"open":1693,"high":1694,"low":1639,"close":1695,"change":1696,"percent_change":1697,"volume":1698,"transactions":9,"vwap":1695},"2025-12-17",65.3,69.4,57.3,-8.6,-13.05,5280930,{"date":1700,"open":1558,"high":1541,"low":1701,"close":1702,"change":1703,"percent_change":1704,"volume":1705,"transactions":9,"vwap":1702},"2025-12-16",61.8,65.9,1.5,2.33,3750620,{"date":1707,"open":1708,"high":1709,"low":1671,"close":1710,"change":1711,"percent_change":1712,"volume":1713,"transactions":9,"vwap":1710},"2025-12-15",81.4,82.67,64.4,-18.6,-22.41,5586470,{"date":1715,"open":1716,"high":1717,"low":1718,"close":1719,"change":1720,"percent_change":1721,"volume":1722,"transactions":9,"vwap":1719},"2025-12-12",102.7,103.7,82.3,83,-19.2,-18.79,4205060,{"date":1724,"open":1725,"high":1726,"low":1727,"close":1728,"change":1729,"percent_change":1367,"volume":1730,"transactions":9,"vwap":1728},"2025-12-11",103.85,108.099998,98,102.2,-11.4,3017420,{"date":1732,"open":1733,"high":1734,"low":1735,"close":1736,"change":836,"percent_change":1737,"volume":1738,"transactions":9,"vwap":1736},"2025-12-10",106,122.7,102.8,113.6,6.07,3787190,{"date":1740,"open":1741,"high":1742,"low":1743,"close":1744,"change":1239,"percent_change":1051,"volume":1745,"transactions":9,"vwap":1744},"2025-12-09",86.050003,109.9,84.35,107.099998,4283600,{"date":1747,"open":1748,"high":1749,"low":1750,"close":1751,"change":1752,"percent_change":931,"volume":1753,"transactions":9,"vwap":1751},"2025-12-08",87.8,90.5,80.4,90,7.8,2796730,{"date":1755,"open":1756,"high":1757,"low":1758,"close":1759,"change":1760,"percent_change":1761,"volume":1762,"transactions":9,"vwap":1759},"2025-12-05",87.099998,95,81.7,82.2,-11,-11.8,3757480,{"date":1764,"open":1765,"high":1766,"low":1767,"close":1768,"change":977,"percent_change":1034,"volume":1769,"transactions":9,"vwap":1768},"2025-12-04",79.099998,93.3,75.4,93.2,4152720,{"date":1771,"open":1772,"high":1743,"low":1773,"close":1774,"change":1775,"percent_change":754,"volume":1776,"transactions":9,"vwap":1774},"2025-12-03",78.8,74,80.8,7.4,4351770,{"date":1778,"open":1779,"high":1780,"low":1541,"close":1781,"change":1782,"percent_change":1783,"volume":1784,"transactions":9,"vwap":1781},"2025-12-02",67.95,77,73.4,12,19.54,4174600,{"date":1786,"open":1787,"high":1788,"low":1533,"close":1598,"change":1789,"percent_change":1790,"volume":1791,"transactions":9,"vwap":1598},"2025-12-01",68.4,70.4,-20.45,-24.98,4803570,{"date":1793,"open":1794,"high":1795,"low":1796,"close":1797,"change":1798,"percent_change":1799,"volume":1800,"transactions":9,"vwap":1797},"2025-11-28",83.7,91.4,76.4,81.85,6.65,8.84,3352590,{"date":1802,"open":1803,"high":1804,"low":1805,"close":1806,"change":949,"percent_change":1807,"volume":1808,"transactions":9,"vwap":1806},"2025-11-26",68.8,78.3,65,75.2,18.43,3607090,{"date":1810,"open":1811,"high":1812,"low":1551,"close":1588,"change":1813,"percent_change":1814,"volume":1815,"transactions":9,"vwap":1588},"2025-11-25",68.099998,73,-10.1,-13.72,3068000,{"date":1817,"open":1589,"high":1818,"low":1819,"close":1820,"change":1210,"percent_change":1821,"volume":1822,"transactions":9,"vwap":1820},"2025-11-24",75.38,54.7,73.6,39.92,2774290,{"date":1824,"open":1825,"high":1574,"low":1484,"close":1641,"change":1151,"percent_change":1826,"volume":1827,"transactions":9,"vwap":1641},"2025-11-21",53.2,-2.05,3220750,{"date":1829,"open":1830,"high":1831,"low":1629,"close":1687,"change":1832,"percent_change":1833,"volume":1834,"transactions":9,"vwap":1687},"2025-11-20",72.8,73.69,-15.5,-22.4,2981010,{"date":1836,"open":1837,"high":1838,"low":1604,"close":1839,"change":411,"percent_change":1840,"volume":1841,"transactions":9,"vwap":1839},"2025-11-19",81.65,85.099998,69.2,-18.01,2916070,{"date":1843,"open":1844,"high":1845,"low":1846,"close":1847,"change":1848,"percent_change":1849,"volume":1850,"transactions":9,"vwap":1847},"2025-11-18",77.5,90.25,75.5,84.4,6,7.65,2522460,{"date":1852,"open":1853,"high":1854,"low":1855,"close":1856,"change":1857,"percent_change":1858,"volume":1859,"transactions":9,"vwap":1856},"2025-11-17",93.6,97.56,73.3,78.4,-20.4,-20.65,2256060,{"date":1861,"open":1862,"high":1863,"low":1864,"close":1865,"change":1866,"percent_change":1867,"volume":1868,"transactions":9,"vwap":1865},"2025-11-14",101.8,107.8,92.8,98.8,-13,-11.63,2186100,{"date":1870,"open":1871,"high":1872,"low":1873,"close":1874,"change":1875,"percent_change":1876,"volume":1877,"transactions":9,"vwap":1874},"2025-11-13",134.3,135.8,108.2,111.8,-27,-19.45,2177220,{"date":1879,"open":1880,"high":1881,"low":1882,"close":1883,"change":854,"percent_change":1884,"volume":1885,"transactions":9,"vwap":1883},"2025-11-12",142.8,143.7,130.60001,138.8,4.75,964700,{"date":1887,"open":1888,"high":1889,"low":1890,"close":1891,"change":1892,"percent_change":1893,"volume":1894,"transactions":9,"vwap":1891},"2025-11-11",140.10001,145.53999,131.10001,132.5,-12.1,-8.37,707400,{"date":1896,"open":1897,"high":1898,"low":1899,"close":1900,"change":844,"percent_change":1901,"volume":1902,"transactions":9,"vwap":1900},"2025-11-10",158.2,161.7,142.60001,144.60001,5.09,1088700,{"date":1904,"open":1905,"high":1906,"low":1907,"close":1908,"change":1137,"percent_change":1909,"volume":1910,"transactions":9,"vwap":1908},"2025-11-07",118.4,139.3,109.2,137.60001,14.57,1502160,{"date":1912,"open":1913,"high":1914,"low":1915,"close":1916,"change":1917,"percent_change":1918,"volume":1919,"transactions":9,"vwap":1916},"2025-11-06",143.3,143.5,118.9,120.099998,-28.9,-19.4,1204220,{"date":1921,"open":1922,"high":1923,"low":1924,"close":1925,"change":963,"percent_change":1926,"volume":1927,"transactions":9,"vwap":1925},"2025-11-05",148.39999,157.2,141.2,149,9.4,1021000,{"date":1929,"open":1930,"high":1931,"low":1932,"close":1933,"change":1875,"percent_change":1934,"volume":1935,"transactions":9,"vwap":1933},"2025-11-04",143.39999,162.60001,135.10001,136.2,-16.54,1344540,{"date":1937,"open":1938,"high":1939,"low":1940,"close":1941,"change":1942,"percent_change":1943,"volume":1944,"transactions":9,"vwap":1941},"2025-11-03",178.2,178.5,159,163.2,-30.8,-15.88,1145640,{"date":1946,"open":1947,"high":1948,"low":1949,"close":1950,"change":1951,"percent_change":801,"volume":1952,"transactions":9,"vwap":1950},"2025-10-31",194.7,199.60001,182,194,14.5,691890,{"date":1954,"open":1955,"high":1956,"low":1957,"close":1958,"change":1959,"percent_change":1960,"volume":1961,"transactions":9,"vwap":1958},"2025-10-30",209.89999,214.8,177.10001,179.5,-45.6,-20.26,1216750,{"date":1963,"open":1964,"high":1964,"low":1965,"close":1966,"change":1967,"percent_change":1968,"volume":1969,"transactions":9,"vwap":1966},"2025-10-29",248.39999,220.7,225.10001,-26.9,-10.67,695140,{"date":1971,"open":1972,"high":1973,"low":1974,"close":1975,"change":1760,"percent_change":1976,"volume":1977,"transactions":9,"vwap":1975},"2025-10-28",258.39999,266.39999,250.7,252,-4.18,514620,{"date":1979,"open":1980,"high":1981,"low":1982,"close":1983,"change":1984,"percent_change":1985,"volume":1986,"transactions":9,"vwap":1983},"2025-10-27",262,271.60001,245.89999,263,29.7,12.73,756110,{"date":1988,"open":1989,"high":1990,"low":1991,"close":1992,"change":541,"percent_change":1993,"volume":1994,"transactions":9,"vwap":1992},"2025-10-24",239.10001,244.2,229.2,233.3,4.85,594490,{"date":1996,"open":1997,"high":1998,"low":1999,"close":2000,"change":2001,"percent_change":2002,"volume":2003,"transactions":9,"vwap":2000},"2025-10-23",217.8,226.8,211.5,222.5,8.55,4,581460,{"date":2005,"open":2006,"high":2007,"low":2008,"close":2009,"change":2010,"percent_change":2011,"volume":2012,"transactions":9,"vwap":2009},"2025-10-22",242.39999,242.60001,199.23,213.95,-38.05,-15.1,1166500,{"date":2014,"open":2015,"high":2016,"low":1964,"close":1975,"change":2017,"percent_change":2018,"volume":2019,"transactions":9,"vwap":1975},"2025-10-21",259.20001,284.20001,-17.1,-6.35,980050,{"date":2021,"open":2022,"high":2023,"low":2024,"close":2025,"change":2026,"percent_change":2027,"volume":2028,"transactions":9,"vwap":2025},"2025-10-20",259,275.70001,251.8,269.10001,34.1,14.51,844990,{"date":2030,"open":2031,"high":2032,"low":2033,"close":2034,"change":2035,"percent_change":2036,"volume":2037,"transactions":9,"vwap":2034},"2025-10-17",234.8,245.25,221.39999,235,-13.4,-5.39,1038180,{"date":2039,"open":2040,"high":2041,"low":2042,"close":1964,"change":2043,"percent_change":2044,"volume":2045,"transactions":9,"vwap":1964},"2025-10-16",282,297.5,246,-23.4,-8.61,1094280,{"date":2047,"open":2048,"high":2049,"low":2050,"close":2051,"change":822,"percent_change":737,"volume":2052,"transactions":9,"vwap":2051},"2025-10-15",278.39999,279.79999,248,271.79999,925730,{"date":2054,"open":2055,"high":2056,"low":2057,"close":2058,"change":2059,"percent_change":2060,"volume":2061,"transactions":9,"vwap":2058},"2025-10-14",265,287.13,257.39999,264.10001,-39.9,-13.12,959010,{"date":2063,"open":2016,"high":2064,"low":2065,"close":2066,"change":2067,"percent_change":2068,"volume":2069,"transactions":9,"vwap":2066},"2025-10-13",306.79999,268.20001,304,37.1,13.9,928840,{"date":2071,"open":2072,"high":2073,"low":2055,"close":2074,"change":2075,"percent_change":2076,"volume":2077,"transactions":9,"vwap":2074},"2025-10-10",345,364,266.89999,-74.6,-21.84,1717610,{"date":2079,"open":2080,"high":2081,"low":2082,"close":2083,"change":2084,"percent_change":2085,"volume":2086,"transactions":9,"vwap":2083},"2025-10-09",344,345.70001,313,341.5,-10.4,-2.96,871820,{"date":2088,"open":2089,"high":2090,"low":2091,"close":2092,"change":1333,"percent_change":2093,"volume":2094,"transactions":9,"vwap":2092},"2025-10-08",363.79999,366.29999,321.39999,351.89999,0.92,834370,{"date":2096,"open":2097,"high":21,"low":2098,"close":2099,"change":2100,"percent_change":2101,"volume":2102,"transactions":9,"vwap":2099},"2025-10-07",418.70001,337.60001,348.70001,-43,-10.98,1112050,{"date":2104,"open":2105,"high":2106,"low":2107,"close":2108,"change":2109,"percent_change":2110,"volume":2111,"transactions":9,"vwap":2108},"2025-10-06",352.60001,395.79999,347.5,391.70001,68.5,21.19,728020,{"date":2113,"open":2114,"high":2115,"low":2116,"close":2117,"change":2118,"percent_change":2119,"volume":2120,"transactions":9,"vwap":2117},"2025-10-03",330.70001,335,301.70001,323.20001,7.2,2.28,453100,{"date":2122,"open":2123,"high":2124,"low":2125,"close":2126,"change":2127,"percent_change":2128,"volume":2129,"transactions":9,"vwap":2126},"2025-10-02",294.79999,320.48001,281.12,316,38.7,13.96,480370,{"date":2131,"open":2132,"high":2133,"low":2134,"close":2135,"change":42,"percent_change":2136,"volume":2137,"transactions":9,"vwap":2135},"2025-10-01",299.20001,299.20999,270,277.29999,0.36,399330,{"date":2139,"open":2140,"high":2141,"low":2142,"close":2143,"change":1624,"percent_change":937,"volume":2144,"transactions":9,"vwap":2143},"2025-09-30",273.10001,278.79999,259.39999,276.29999,246000,{"date":2146,"open":2048,"high":2147,"low":2148,"close":2149,"change":1066,"percent_change":2150,"volume":2151,"transactions":9,"vwap":2149},"2025-09-29",301.5,272,278,7.17,577810,{"date":175,"open":48,"high":2153,"low":2154,"close":2142,"change":1926,"percent_change":2155,"volume":2156,"transactions":9,"vwap":2142},268.70001,228.3,3.76,134760]