[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-BTCL":3,"homepage-market-summary":30,"stock-historical-BTCL":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"BTCL","2026-10-02",{"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},"T-Rex 2X Long Bitcoin Daily Target ETF","Cboe BZX",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},2.4118,0.490309,"Annual",{"close":17,"open":18,"high":19,"low":20,"prev_close":21,"change":22,"percent_change":23,"volume":24,"transactions":9,"vwap":9,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},20.33,21.575,21.71,20.23,20.54,-0.21,-1.02,42903.96224,68.287,10.4,121125.63416223506,17.2,565,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":154},"success",[33,40,47,54,61,68],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":11,"sparkline":39,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,"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":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":11,"sparkline":46,"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":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":11,"sparkline":53,"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":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":11,"sparkline":60,"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":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":11,"sparkline":67,"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":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":74,"sparkline":75,"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",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":11,"sparkline":83,"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":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":11,"sparkline":90,"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":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":11,"sparkline":97,"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",[99,104,109,114,119,124,129,134,139,144,149],{"name":100,"etf":101,"change":102,"price":103,"is_up":11},"Technology","XLK",1.01,199.81,{"name":105,"etf":106,"change":107,"price":108,"is_up":11},"Financials","XLF",0.06,53.49,{"name":110,"etf":111,"change":112,"price":113,"is_up":74},"Healthcare","XLV",-0.01,166.18,{"name":115,"etf":116,"change":117,"price":118,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":120,"etf":121,"change":122,"price":123,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":125,"etf":126,"change":127,"price":128,"is_up":11},"Energy","XLE",0.4,62.95,{"name":130,"etf":131,"change":132,"price":133,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":135,"etf":136,"change":137,"price":138,"is_up":11},"Materials","XLB",0.66,48.86,{"name":140,"etf":141,"change":142,"price":143,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":145,"etf":146,"change":147,"price":148,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":150,"etf":151,"change":152,"price":153,"is_up":11},"Comm Services","XLC",0.35,110.32,[155,160,164,168],{"ticker":156,"name":157,"price":158,"change":159,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":161,"name":162,"price":163,"change":89,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":165,"name":166,"price":167,"change":52,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":169,"name":170,"price":171,"change":66,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":173,"page":45,"page_size":174,"total_pages":45,"summary":175,"data":180},365,1000,{"period_high":25,"period_low":26,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":17,"start_date":179,"end_date":5},110781,40435034.174721,-50.15,"2025-04-22",[181,184,193,203,213,224,234,244,255,265,276,286,297,308,319,329,339,350,360,368,379,390,401,412,422,433,444,455,464,474,483,494,505,515,526,537,547,557,567,576,587,596,605,616,625,635,646,655,665,675,685,695,705,715,724,733,744,753,761,771,778,784,793,800,806,814,821,829,838,847,855,863,870,877,883,891,898,907,914,920,924,932,938,945,953,962,971,980,986,995,1003,1011,1019,1026,1035,1042,1051,1059,1067,1075,1084,1092,1098,1104,1110,1116,1122,1129,1137,1145,1152,1160,1167,1174,1181,1189,1196,1205,1211,1217,1226,1231,1239,1246,1254,1262,1271,1279,1288,1296,1304,1313,1321,1330,1339,1345,1350,1357,1365,1371,1375,1383,1388,1394,1403,1412,1419,1426,1435,1442,1449,1455,1463,1471,1480,1486,1494,1500,1507,1515,1522,1530,1536,1543,1549,1557,1566,1574,1582,1591,1600,1609,1616,1625,1634,1642,1651,1660,1669,1676,1683,1691,1700,1708,1716,1722,1731,1739,1748,1757,1765,1772,1781,1789,1798,1806,1815,1823,1830,1838,1847,1856,1863,1871,1879,1888,1895,1904,1912,1921,1930,1938,1944,1953,1960,1967,1975,1982,1990,1999,2008,2017,2026,2035,2042,2051,2059,2068,2077,2085,2094,2103,2111,2119,2128,2137,2143,2150,2159,2166,2175,2183,2191,2200,2209,2216,2225,2233,2242,2251,2259,2268,2276,2285,2292,2299,2307,2315,2323,2331,2339,2347,2356,2364,2372,2380,2389,2398,2407,2415,2423,2430,2438,2446,2454,2462,2470,2477,2484,2491,2499,2507,2515,2521,2528,2536,2545,2554,2561,2569,2577,2586,2594,2603,2610,2618,2627,2635,2642,2648,2656,2664,2672,2681,2690,2696,2704,2713,2719,2727,2735,2744,2752,2761,2768,2775,2784,2793,2798,2804,2811,2819,2827,2833,2839,2846,2854,2862,2870,2875,2882,2888,2896,2903,2910,2916,2924,2931,2938,2943,2947,2955,2964,2971,2976,2983,2990,2996,3001,3009,3018,3026,3033,3041,3050,3058,3067,3073,3080,3086,3094,3100,3108,3115,3123],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":182,"vwap":183},525,20.9735,{"date":185,"open":186,"high":187,"low":186,"close":21,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-10-01",19.97,20.719,0.5272,2.63,73774.107882,391,20.2114,{"date":194,"open":195,"high":196,"low":197,"close":198,"change":199,"percent_change":-6,"volume":200,"transactions":201,"vwap":202},"2026-09-30",20.76,20.97,19.96,20.0128,-0.001,92124.717486,434,20.337,{"date":204,"open":205,"high":205,"low":206,"close":207,"change":208,"percent_change":209,"volume":210,"transactions":211,"vwap":212},"2026-09-29",20.41,19.68,20.0138,0.0738,0.37,69935.71797,446,19.9055,{"date":214,"open":215,"high":216,"low":217,"close":218,"change":219,"percent_change":220,"volume":221,"transactions":222,"vwap":223},"2026-09-28",20.04,20.32,19.615,19.94,-0.32,-1.58,70957.160268,476,19.8693,{"date":225,"open":226,"high":227,"low":228,"close":226,"change":229,"percent_change":230,"volume":231,"transactions":232,"vwap":233},"2026-09-25",20.26,20.37,19.88,-0.19,-0.93,73700.600901,475,20.1982,{"date":235,"open":236,"high":237,"low":186,"close":238,"change":239,"percent_change":240,"volume":241,"transactions":242,"vwap":243},"2026-09-24",20.31,20.7799,20.45,-0.1,-0.49,40731.286502,456,20.3725,{"date":245,"open":246,"high":247,"low":248,"close":249,"change":250,"percent_change":251,"volume":252,"transactions":253,"vwap":254},"2026-09-23",21.06,21.29,20.1255,20.55,-0.85,-3.97,53170.429705,689,20.5788,{"date":256,"open":257,"high":258,"low":259,"close":260,"change":261,"percent_change":262,"volume":263,"transactions":29,"vwap":264},"2026-09-22",21.09,21.59,21,21.4,-0.13,-0.6,89360.276793,21.3224,{"date":266,"open":267,"high":268,"low":269,"close":270,"change":271,"percent_change":272,"volume":273,"transactions":274,"vwap":275},"2026-09-21",20.75,21.729,20.733,21.53,2.45,12.84,149879.012414,1263,21.0958,{"date":277,"open":278,"high":279,"low":278,"close":280,"change":281,"percent_change":282,"volume":283,"transactions":284,"vwap":285},"2026-09-18",17.66,19.16,19.08,2.09,12.3,145317.805119,884,18.7451,{"date":287,"open":288,"high":289,"low":290,"close":291,"change":292,"percent_change":293,"volume":294,"transactions":295,"vwap":296},"2026-09-17",16.93,17.13,16.76,16.99,0.22,1.31,71067.328631,435,16.9671,{"date":298,"open":299,"high":300,"low":301,"close":302,"change":303,"percent_change":304,"volume":305,"transactions":306,"vwap":307},"2026-09-16",16.6,16.9086,16.43,16.77,0.07,0.42,136589.432293,478,16.6451,{"date":309,"open":310,"high":311,"low":312,"close":313,"change":314,"percent_change":315,"volume":316,"transactions":317,"vwap":318},"2026-09-15",17.15,17.3829,16.1901,16.7,-1.47,-8.09,153264.71249,987,16.8836,{"date":320,"open":321,"high":322,"low":321,"close":323,"change":324,"percent_change":325,"volume":326,"transactions":327,"vwap":328},"2026-09-14",17.64,18.29,18.17,0.81,4.67,93148.738072,631,18.0068,{"date":330,"open":331,"high":332,"low":333,"close":334,"change":335,"percent_change":107,"volume":336,"transactions":337,"vwap":338},"2026-09-11",17.49,18.5,17.3001,17.36,0.01,75041.157467,488,17.6061,{"date":340,"open":341,"high":342,"low":343,"close":344,"change":345,"percent_change":346,"volume":347,"transactions":348,"vwap":349},"2026-09-10",17.39,17.46,17.186,17.35,-0.55,-3.07,83940.445094,426,17.2792,{"date":351,"open":352,"high":353,"low":354,"close":355,"change":112,"percent_change":356,"volume":357,"transactions":358,"vwap":359},"2026-09-09",18.44,18.4792,17.72,17.9,-0.06,58666.963276,428,18.1252,{"date":361,"open":355,"high":323,"low":362,"close":363,"change":364,"percent_change":365,"volume":366,"transactions":29,"vwap":367},"2026-09-08",17.56,17.91,-0.67,-3.61,54951.379637,17.8686,{"date":369,"open":370,"high":371,"low":372,"close":373,"change":374,"percent_change":375,"volume":376,"transactions":377,"vwap":378},"2026-09-04",18.37,18.6699,18.0138,18.58,-0.98,-5.01,85889.92717,628,18.4982,{"date":380,"open":381,"high":382,"low":383,"close":384,"change":385,"percent_change":386,"volume":387,"transactions":388,"vwap":389},"2026-09-03",18.09,19.6,17.95,19.56,2.03,11.58,83642.337442,717,18.8448,{"date":391,"open":392,"high":393,"low":394,"close":395,"change":396,"percent_change":397,"volume":398,"transactions":399,"vwap":400},"2026-09-02",17.31,17.6269,17.21,17.53,0.03,0.17,89423.364167,444,17.5019,{"date":402,"open":403,"high":404,"low":405,"close":406,"change":407,"percent_change":408,"volume":409,"transactions":410,"vwap":411},"2026-09-01",17.81,18.045,17.175,17.5,-0.79,-4.32,77420.318817,487,17.7355,{"date":413,"open":414,"high":415,"low":416,"close":322,"change":417,"percent_change":418,"volume":419,"transactions":420,"vwap":421},"2026-08-31",18.02,18.48,17.8,0.59,3.33,41873.524592,373,18.1828,{"date":423,"open":424,"high":425,"low":426,"close":427,"change":428,"percent_change":429,"volume":430,"transactions":431,"vwap":432},"2026-08-28",18.46,18.72,17.465,17.7,-1.145,-6.08,127127.108749,851,17.9136,{"date":434,"open":435,"high":436,"low":437,"close":438,"change":439,"percent_change":440,"volume":441,"transactions":442,"vwap":443},"2026-08-27",18.53,19.2699,18.4,18.845,0.6962,3.84,71981.923497,619,18.8853,{"date":445,"open":446,"high":447,"low":448,"close":449,"change":450,"percent_change":451,"volume":452,"transactions":453,"vwap":454},"2026-08-26",17.98,18.2485,17.82,18.1488,-0.1512,-0.83,45432.850735,499,18.0994,{"date":456,"open":457,"high":458,"low":446,"close":459,"change":112,"percent_change":460,"volume":461,"transactions":462,"vwap":463},"2026-08-25",18.28,18.69,18.3,-0.05,134562.654939,767,18.487,{"date":465,"open":466,"high":467,"low":468,"close":469,"change":132,"percent_change":470,"volume":471,"transactions":472,"vwap":473},"2026-08-24",18.39,18.86,17.915,18.31,4.45,209325.256884,1223,18.384,{"date":475,"open":476,"high":477,"low":478,"close":395,"change":479,"percent_change":386,"volume":480,"transactions":481,"vwap":482},"2026-08-21",17.54,17.895,17.25,1.82,213459.195091,1478,17.591,{"date":484,"open":485,"high":486,"low":487,"close":488,"change":489,"percent_change":490,"volume":491,"transactions":492,"vwap":493},"2026-08-20",15.34,15.8,15.06,15.71,1.755,12.58,189429.92716,1151,15.4151,{"date":495,"open":496,"high":497,"low":498,"close":499,"change":500,"percent_change":501,"volume":502,"transactions":503,"vwap":504},"2026-08-19",12.59,14.39,12.55,13.955,1.465,11.73,177897.543658,968,13.6903,{"date":506,"open":507,"high":508,"low":507,"close":509,"change":510,"percent_change":511,"volume":512,"transactions":513,"vwap":514},"2026-08-18",12.23,12.61,12.49,0.11,0.89,31185.79844,252,12.4891,{"date":516,"open":517,"high":518,"low":519,"close":520,"change":521,"percent_change":522,"volume":523,"transactions":524,"vwap":525},"2026-08-17",12.111,12.44,12.0801,12.38,0.56,4.74,39814.862845,350,12.2478,{"date":527,"open":528,"high":529,"low":530,"close":531,"change":532,"percent_change":533,"volume":534,"transactions":535,"vwap":536},"2026-08-14",11.79,11.91,11.68,11.82,-0.2074,-1.72,46382.389742,363,11.7553,{"date":538,"open":539,"high":507,"low":540,"close":541,"change":542,"percent_change":543,"volume":544,"transactions":545,"vwap":546},"2026-08-13",12.2,11.81,12.0274,-0.0148,-0.12,48342.974496,290,12.0088,{"date":548,"open":549,"high":549,"low":550,"close":551,"change":552,"percent_change":553,"volume":554,"transactions":555,"vwap":556},"2026-08-12",12.2399,11.9701,12.0422,-0.0328,-0.27,51179.759006,274,12.0578,{"date":558,"open":282,"high":559,"low":560,"close":561,"change":562,"percent_change":563,"volume":564,"transactions":565,"vwap":566},"2026-08-11",12.34,11.97,12.075,-0.205,-1.67,26056.799606,351,12.1264,{"date":568,"open":508,"high":569,"low":570,"close":571,"change":572,"percent_change":573,"volume":574,"transactions":420,"vwap":575},"2026-08-10",12.63,12.19,12.28,-0.4036,-3.18,65164.342485,12.4341,{"date":577,"open":578,"high":579,"low":580,"close":581,"change":582,"percent_change":583,"volume":584,"transactions":585,"vwap":586},"2026-08-07",12.76,12.8091,12.5128,12.6836,0.2236,1.79,69961.546152,429,12.6866,{"date":588,"open":589,"high":590,"low":589,"close":591,"change":229,"percent_change":592,"volume":593,"transactions":594,"vwap":595},"2026-08-06",12.385,12.62,12.46,-1.5,20173.711896,312,12.5124,{"date":597,"open":282,"high":598,"low":282,"close":599,"change":600,"percent_change":601,"volume":602,"transactions":603,"vwap":604},"2026-08-05",12.68,12.65,0.2,1.61,50761.621783,337,12.512,{"date":606,"open":607,"high":608,"low":609,"close":610,"change":611,"percent_change":612,"volume":613,"transactions":614,"vwap":615},"2026-08-04",12.27,12.479,11.94,12.45,0.16,1.3,47124.535423,388,12.2996,{"date":617,"open":618,"high":619,"low":528,"close":620,"change":621,"percent_change":622,"volume":623,"transactions":348,"vwap":624},"2026-08-03",11.85,12.35,12.29,0.3318,2.77,56868.466433,12.0512,{"date":626,"open":627,"high":628,"low":501,"close":629,"change":630,"percent_change":631,"volume":632,"transactions":633,"vwap":634},"2026-07-31",12.16,12.17,11.9582,-0.7118,-5.62,154344.483166,521,11.9252,{"date":636,"open":637,"high":638,"low":639,"close":640,"change":641,"percent_change":642,"volume":643,"transactions":644,"vwap":645},"2026-07-30",12.611,12.795,12.6,12.67,0.48,3.94,34987.493366,270,12.6552,{"date":647,"open":648,"high":569,"low":649,"close":570,"change":650,"percent_change":651,"volume":652,"transactions":653,"vwap":654},"2026-07-29",12.421,12.18,-0.11,-0.89,52193.759902,276,12.4233,{"date":656,"open":657,"high":658,"low":659,"close":282,"change":660,"percent_change":661,"volume":662,"transactions":663,"vwap":664},"2026-07-28",12.09,12.33,11.87,-0.4301,-3.38,89706.748782,319,12.1603,{"date":666,"open":667,"high":668,"low":669,"close":670,"change":671,"percent_change":281,"volume":672,"transactions":673,"vwap":674},"2026-07-27",12.75,13.03,12.56,12.7301,0.2601,76641.580159,304,12.7152,{"date":676,"open":677,"high":677,"low":678,"close":679,"change":680,"percent_change":681,"volume":682,"transactions":683,"vwap":684},"2026-07-24",12.54,12.26,12.47,-0.22,-1.73,80392.937528,302,12.4129,{"date":686,"open":687,"high":688,"low":599,"close":689,"change":690,"percent_change":691,"volume":692,"transactions":693,"vwap":694},"2026-07-23",12.82,12.95,12.69,-0.51,-3.86,54180.568245,375,12.7542,{"date":696,"open":697,"high":698,"low":699,"close":700,"change":22,"percent_change":701,"volume":702,"transactions":703,"vwap":704},"2026-07-22",13.07,13.35,13.05,13.2,-1.57,50496.01759,244,13.2075,{"date":706,"open":707,"high":708,"low":709,"close":710,"change":711,"percent_change":712,"volume":713,"transactions":337,"vwap":714},"2026-07-21",13.37,13.585,13.27,13.41,0.53,4.11,62021.091946,13.448,{"date":716,"open":569,"high":717,"low":718,"close":719,"change":720,"percent_change":721,"volume":722,"transactions":565,"vwap":723},"2026-07-20",13.11,12.5,12.88,0.355,2.83,42992.336756,12.8237,{"date":725,"open":726,"high":496,"low":727,"close":728,"change":729,"percent_change":730,"volume":731,"transactions":693,"vwap":732},"2026-07-17",11.9949,11.84,12.525,-0.03,-0.24,65540.826376,12.1998,{"date":734,"open":735,"high":736,"low":737,"close":738,"change":739,"percent_change":740,"volume":741,"transactions":742,"vwap":743},"2026-07-16",12.53,12.81,12.485,12.555,-0.275,-2.14,39420.012889,294,12.6212,{"date":745,"open":746,"high":697,"low":578,"close":747,"change":748,"percent_change":749,"volume":750,"transactions":751,"vwap":752},"2026-07-15",12.995,12.83,0.15,1.18,87887.636924,389,12.9303,{"date":754,"open":679,"high":755,"low":619,"close":598,"change":756,"percent_change":757,"volume":758,"transactions":759,"vwap":760},"2026-07-14",12.8276,0.84,7.09,59439.355512,533,12.5873,{"date":762,"open":763,"high":764,"low":765,"close":727,"change":766,"percent_change":767,"volume":768,"transactions":769,"vwap":770},"2026-07-13",12.01,12.06,11.62,-0.64,-5.13,34181.350132,432,11.8393,{"date":772,"open":490,"high":773,"low":774,"close":775,"change":600,"percent_change":776,"volume":777,"transactions":9,"vwap":775},"2026-07-10",12.765,12.43,12.48,1.63,70300,{"date":779,"open":780,"high":571,"low":780,"close":571,"change":781,"percent_change":782,"volume":783,"transactions":9,"vwap":571},"2026-07-09",12,0.447,3.78,34400,{"date":785,"open":786,"high":787,"low":788,"close":789,"change":790,"percent_change":791,"volume":792,"transactions":9,"vwap":789},"2026-07-08",11.67,11.9,11.567,11.833,-0.653,-5.23,130000,{"date":794,"open":539,"high":590,"low":795,"close":796,"change":797,"percent_change":798,"volume":799,"transactions":9,"vwap":796},"2026-07-07",12.04,12.486,0.056,0.45,80300,{"date":801,"open":802,"high":498,"low":802,"close":774,"change":803,"percent_change":804,"volume":805,"transactions":9,"vwap":774},"2026-07-06",11.55,0.85,7.34,130600,{"date":807,"open":808,"high":809,"low":810,"close":386,"change":811,"percent_change":812,"volume":813,"transactions":9,"vwap":386},"2026-07-02",11.66,11.835,11.54,0.52,4.7,85000,{"date":815,"open":816,"high":817,"low":816,"close":818,"change":304,"percent_change":819,"volume":820,"transactions":9,"vwap":818},"2026-07-01",10.608,11.245,11.06,3.95,75700,{"date":822,"open":823,"high":824,"low":26,"close":825,"change":826,"percent_change":827,"volume":828,"transactions":9,"vwap":825},"2026-06-30",10.55,10.73,10.64,-0.598,-5.32,95300,{"date":830,"open":831,"high":832,"low":833,"close":834,"change":835,"percent_change":836,"volume":837,"transactions":9,"vwap":834},"2026-06-29",11.09,11.31,10.7,11.238,0.218,1.98,97000,{"date":839,"open":840,"high":841,"low":842,"close":843,"change":844,"percent_change":845,"volume":846,"transactions":9,"vwap":843},"2026-06-26",10.71,11.26,10.65,11.02,0.21,1.94,74200,{"date":848,"open":849,"high":849,"low":850,"close":851,"change":852,"percent_change":853,"volume":854,"transactions":9,"vwap":851},"2026-06-25",11.401,10.42,10.81,-0.265,-2.39,99000,{"date":856,"open":857,"high":787,"low":858,"close":859,"change":860,"percent_change":861,"volume":862,"transactions":9,"vwap":859},"2026-06-24",11.86,10.79,11.075,-0.982,-8.14,180800,{"date":864,"open":865,"high":649,"low":865,"close":866,"change":867,"percent_change":868,"volume":869,"transactions":9,"vwap":866},"2026-06-23",11.92,12.057,-0.813,-6.32,59700,{"date":871,"open":717,"high":872,"low":873,"close":874,"change":417,"percent_change":875,"volume":876,"transactions":9,"vwap":874},"2026-06-22",13.31,12.809,12.87,4.8,60800,{"date":878,"open":719,"high":719,"low":879,"close":571,"change":880,"percent_change":881,"volume":882,"transactions":9,"vwap":571},"2026-06-18",12.02,-0.58,-4.51,147500,{"date":884,"open":885,"high":886,"low":887,"close":888,"change":345,"percent_change":889,"volume":890,"transactions":9,"vwap":888},"2026-06-17",13.082,13.59,12.79,12.86,-4.1,109000,{"date":892,"open":886,"high":893,"low":894,"close":710,"change":895,"percent_change":896,"volume":897,"transactions":9,"vwap":710},"2026-06-16",13.69,13.311,-0.41,-2.97,31600,{"date":899,"open":900,"high":901,"low":902,"close":903,"change":904,"percent_change":905,"volume":906,"transactions":9,"vwap":903},"2026-06-15",13.94,14.106,13.72,13.82,1.17,9.25,125000,{"date":908,"open":677,"high":909,"low":910,"close":599,"change":911,"percent_change":912,"volume":913,"transactions":9,"vwap":599},"2026-06-12",12.96,12.465,-0.02,-0.16,63500,{"date":915,"open":916,"high":578,"low":570,"close":640,"change":917,"percent_change":918,"volume":919,"transactions":9,"vwap":640},"2026-06-11",12.37,0.65,5.41,110200,{"date":921,"open":922,"high":619,"low":922,"close":879,"change":460,"percent_change":895,"volume":923,"transactions":9,"vwap":879},"2026-06-10",11.915,165900,{"date":925,"open":926,"high":927,"low":928,"close":929,"change":880,"percent_change":930,"volume":931,"transactions":9,"vwap":929},"2026-06-09",12.25,12.255,11.56,12.07,-4.58,151000,{"date":933,"open":934,"high":909,"low":639,"close":599,"change":935,"percent_change":936,"volume":937,"transactions":9,"vwap":599},"2026-06-08",12.7,1.14,9.9,132900,{"date":939,"open":628,"high":940,"low":843,"close":941,"change":942,"percent_change":943,"volume":944,"transactions":9,"vwap":941},"2026-06-05",12.212,11.51,-1.301,-10.16,340200,{"date":946,"open":947,"high":948,"low":718,"close":949,"change":950,"percent_change":951,"volume":952,"transactions":9,"vwap":949},"2026-06-04",12.64,13.15,12.811,-0.719,-5.31,206200,{"date":954,"open":955,"high":956,"low":957,"close":958,"change":959,"percent_change":960,"volume":961,"transactions":9,"vwap":958},"2026-06-03",14.16,14.283,13.475,13.53,-0.785,-5.48,158600,{"date":963,"open":964,"high":965,"low":966,"close":967,"change":968,"percent_change":969,"volume":970,"transactions":9,"vwap":967},"2026-06-02",15.09,15.12,13.96,14.315,-1.975,-12.12,191800,{"date":972,"open":973,"high":974,"low":975,"close":976,"change":977,"percent_change":978,"volume":979,"transactions":9,"vwap":976},"2026-06-01",16.41,16.49,15.854,16.29,-0.91,-5.29,299700,{"date":981,"open":982,"high":983,"low":984,"close":28,"change":335,"percent_change":107,"volume":985,"transactions":9,"vwap":28},"2026-05-29",16.97,17.577,16.73,52400,{"date":987,"open":988,"high":989,"low":990,"close":991,"change":992,"percent_change":993,"volume":994,"transactions":9,"vwap":991},"2026-05-28",17.07,17.313,16.78,17.19,-0.755,-4.21,71700,{"date":996,"open":997,"high":998,"low":416,"close":999,"change":1000,"percent_change":1001,"volume":1002,"transactions":9,"vwap":999},"2026-05-27",17.99,18.2,17.945,-0.475,-2.58,54500,{"date":1004,"open":1005,"high":1006,"low":1007,"close":1008,"change":1009,"percent_change":292,"volume":1010,"transactions":9,"vwap":1008},"2026-05-26",18.81,19.33,18.33,18.42,0.04,124400,{"date":1012,"open":1013,"high":1013,"low":1014,"close":1015,"change":1016,"percent_change":1017,"volume":1018,"transactions":9,"vwap":1015},"2026-05-22",19.14,18.282,18.38,-0.979,-5.06,27800,{"date":1020,"open":1021,"high":1022,"low":1023,"close":1024,"change":112,"percent_change":460,"volume":1025,"transactions":9,"vwap":1024},"2026-05-21",19.13,19.53,18.8,19.359,34200,{"date":1027,"open":1028,"high":1029,"low":1030,"close":1031,"change":1032,"percent_change":1033,"volume":1034,"transactions":9,"vwap":1031},"2026-05-20",19.055,19.37,18.98,19.369,0.429,2.27,53500,{"date":1036,"open":1037,"high":1038,"low":373,"close":1039,"change":1040,"percent_change":356,"volume":1041,"transactions":9,"vwap":1039},"2026-05-19",18.77,19.01,18.94,-0.011,73300,{"date":1043,"open":1044,"high":1045,"low":1046,"close":1047,"change":1048,"percent_change":1049,"volume":1050,"transactions":9,"vwap":1047},"2026-05-18",19.22,19.28,18.521,18.951,-1.192,-5.92,41800,{"date":1052,"open":1053,"high":1053,"low":1054,"close":1055,"change":1056,"percent_change":1057,"volume":1058,"transactions":9,"vwap":1055},"2026-05-15",20.63,19.85,20.143,-1.257,-5.87,39500,{"date":1060,"open":1061,"high":1062,"low":1063,"close":260,"change":1064,"percent_change":1065,"volume":1066,"transactions":9,"vwap":260},"2026-05-14",20.62,21.72,20.48,0.94,4.59,64100,{"date":1068,"open":1069,"high":1070,"low":1071,"close":1072,"change":262,"percent_change":1073,"volume":1074,"transactions":9,"vwap":1072},"2026-05-13",20.72,20.73,19.994,20.46,-2.85,44600,{"date":1076,"open":1077,"high":1078,"low":1079,"close":1080,"change":1081,"percent_change":1082,"volume":1083,"transactions":9,"vwap":1080},"2026-05-12",21.02,21.16,20.57,21.059999,-0.65,-2.99,50100,{"date":1085,"open":1086,"high":1087,"low":1088,"close":19,"change":1089,"percent_change":1090,"volume":1091,"transactions":9,"vwap":19},"2026-05-11",21.25,21.77,20.94,0.92,4.43,58300,{"date":1093,"open":21,"high":1094,"low":238,"close":1095,"change":650,"percent_change":1096,"volume":1097,"transactions":9,"vwap":1095},"2026-05-08",20.87,20.79,-0.53,75000,{"date":1099,"open":1100,"high":1100,"low":1101,"close":1102,"change":766,"percent_change":896,"volume":1103,"transactions":9,"vwap":1102},"2026-05-07",21.24,20.47,20.9,53700,{"date":1105,"open":1106,"high":1106,"low":260,"close":1107,"change":460,"percent_change":1108,"volume":1109,"transactions":9,"vwap":1107},"2026-05-06",21.8,21.54,-0.23,73500,{"date":1111,"open":270,"high":1112,"low":1113,"close":258,"change":38,"percent_change":1114,"volume":1115,"transactions":9,"vwap":258},"2026-05-05",21.67,21.27,3.5,85300,{"date":1117,"open":226,"high":1080,"low":1118,"close":1119,"change":511,"percent_change":1120,"volume":1121,"transactions":9,"vwap":1119},"2026-05-04",20.059999,20.86,4.46,69300,{"date":1123,"open":186,"high":1124,"low":1125,"close":186,"change":1126,"percent_change":1127,"volume":1128,"transactions":9,"vwap":186},"2026-05-01",20.28,19.86,0.99,5.22,96100,{"date":1130,"open":1131,"high":1132,"low":1133,"close":1030,"change":1134,"percent_change":1135,"volume":1136,"transactions":9,"vwap":1030},"2026-04-30",19.076,19.12,18.87,0.43,2.32,32600,{"date":1138,"open":1132,"high":1139,"low":1140,"close":1141,"change":1142,"percent_change":1143,"volume":1144,"transactions":9,"vwap":1141},"2026-04-29",19.223,18.401,18.55,-0.46,-2.42,35300,{"date":1146,"open":1147,"high":1038,"low":1148,"close":1038,"change":1149,"percent_change":1150,"volume":1151,"transactions":9,"vwap":1038},"2026-04-28",18.93,18.65,-0.26,-1.35,26100,{"date":1153,"open":1154,"high":1155,"low":1156,"close":1157,"change":895,"percent_change":1158,"volume":1159,"transactions":9,"vwap":1157},"2026-04-27",19.71,19.92,19.11,19.27,-2.08,44100,{"date":1161,"open":1162,"high":1163,"low":1164,"close":206,"change":356,"percent_change":1165,"volume":1166,"transactions":9,"vwap":206},"2026-04-24",20.030001,20.08,19.57,-0.3,37300,{"date":1168,"open":1154,"high":1169,"low":1170,"close":1171,"change":262,"percent_change":1172,"volume":1173,"transactions":9,"vwap":1171},"2026-04-23",20.22,19.4,19.74,-2.95,68200,{"date":1175,"open":1176,"high":1061,"low":1118,"close":1177,"change":1178,"percent_change":1179,"volume":1180,"transactions":9,"vwap":1177},"2026-04-22",20.15,20.34,1.87,10.12,105600,{"date":1182,"open":1183,"high":1184,"low":1015,"close":1185,"change":1186,"percent_change":1187,"volume":1188,"transactions":9,"vwap":1185},"2026-04-21",18.96,19.069,18.47,-0.62,-3.25,56600,{"date":1190,"open":1191,"high":1192,"low":1007,"close":1193,"change":364,"percent_change":1194,"volume":1195,"transactions":9,"vwap":1193},"2026-04-20",18.54,19.19,19.09,-3.39,106000,{"date":1197,"open":1198,"high":1199,"low":1200,"close":1201,"change":1202,"percent_change":1203,"volume":1204,"transactions":9,"vwap":1201},"2026-04-17",19.41,20.189,19.17,19.76,1.07,5.72,197900,{"date":1206,"open":332,"high":1207,"low":1208,"close":458,"change":611,"percent_change":1209,"volume":1210,"transactions":9,"vwap":458},"2026-04-16",18.71,17.65,0.86,73800,{"date":1212,"open":1213,"high":1148,"low":1214,"close":435,"change":209,"percent_change":1215,"volume":1216,"transactions":9,"vwap":435},"2026-04-15",18.25,17.85,2.04,78000,{"date":1218,"open":1219,"high":1220,"low":1221,"close":1222,"change":1223,"percent_change":1224,"volume":1225,"transactions":9,"vwap":1222},"2026-04-14",18.32,19.059999,18,18.16,0.44,2.48,130400,{"date":1227,"open":1228,"high":403,"low":1229,"close":354,"change":911,"percent_change":650,"volume":1230,"transactions":9,"vwap":354},"2026-04-13",16.65,16.53,79300,{"date":1232,"open":1233,"high":1234,"low":1235,"close":1234,"change":1236,"percent_change":1237,"volume":1238,"transactions":9,"vwap":1234},"2026-04-10",17.29,17.74,17.08,0.57,3.32,95600,{"date":1240,"open":1241,"high":334,"low":1242,"close":1243,"change":147,"percent_change":1244,"volume":1245,"transactions":9,"vwap":1243},"2026-04-09",16.67,16.46,17.17,2.26,86000,{"date":1247,"open":1248,"high":1248,"low":1249,"close":1250,"change":1251,"percent_change":1252,"volume":1253,"transactions":9,"vwap":1250},"2026-04-08",17.41,16.504,16.79,1.05,6.67,99800,{"date":1255,"open":1256,"high":1257,"low":1258,"close":1259,"change":1260,"percent_change":1143,"volume":1261,"transactions":9,"vwap":1259},"2026-04-07",15.48,15.77,15.16,15.74,-0.39,46800,{"date":1263,"open":1264,"high":1265,"low":1266,"close":1267,"change":1268,"percent_change":1269,"volume":1270,"transactions":9,"vwap":1267},"2026-04-06",15.95,16.34,15.86,16.13,1.26,8.47,61300,{"date":1272,"open":1273,"high":1274,"low":1275,"close":1276,"change":880,"percent_change":1277,"volume":1278,"transactions":9,"vwap":1276},"2026-04-02",14.5,15.02,14.3,14.87,-3.75,54200,{"date":1280,"open":1281,"high":1282,"low":1283,"close":1284,"change":1285,"percent_change":1286,"volume":1287,"transactions":9,"vwap":1284},"2026-04-01",15.69,15.88,15.321,15.45,0.19,1.25,73400,{"date":1289,"open":1276,"high":1290,"low":1291,"close":1292,"change":1293,"percent_change":1294,"volume":1295,"transactions":9,"vwap":1292},"2026-03-31",15.56,14.69,15.26,0.563,3.83,42400,{"date":1297,"open":1298,"high":485,"low":1299,"close":1300,"change":1301,"percent_change":1302,"volume":1303,"transactions":9,"vwap":1300},"2026-03-30",15.3,14.59,14.697,0.217,1.5,58100,{"date":1305,"open":1306,"high":1307,"low":1308,"close":1309,"change":1310,"percent_change":1311,"volume":1312,"transactions":9,"vwap":1309},"2026-03-27",14.78,14.81,14.26,14.48,-1.15,-7.36,114200,{"date":1314,"open":1315,"high":1316,"low":1256,"close":1317,"change":1318,"percent_change":1319,"volume":1320,"transactions":9,"vwap":1317},"2026-03-26",16.049999,16.26,15.63,-1.11,-6.63,70800,{"date":1322,"open":1323,"high":1324,"low":1325,"close":1326,"change":1327,"percent_change":1328,"volume":1329,"transactions":9,"vwap":1326},"2026-03-25",17.084999,17.285,16.68,16.74,0.665,4.14,84300,{"date":1331,"open":1332,"high":1333,"low":1334,"close":1335,"change":1336,"percent_change":1337,"volume":1338,"transactions":9,"vwap":1335},"2026-03-24",16.71,16.755,15.92,16.075001,-0.635,-3.8,106300,{"date":1340,"open":290,"high":1341,"low":1342,"close":1332,"change":292,"percent_change":1343,"volume":1344,"transactions":9,"vwap":1332},"2026-03-23",17.27,16.47,1.33,96000,{"date":1346,"open":1347,"high":1347,"low":1267,"close":974,"change":356,"percent_change":1348,"volume":1349,"transactions":9,"vwap":974},"2026-03-20",16.83,-0.36,64500,{"date":1351,"open":1352,"high":1353,"low":1354,"close":1355,"change":895,"percent_change":1143,"volume":1356,"transactions":9,"vwap":1355},"2026-03-19",16.14,16.72,15.935,16.55,89800,{"date":1358,"open":1359,"high":1359,"low":1360,"close":1361,"change":1362,"percent_change":1363,"volume":1364,"transactions":9,"vwap":1361},"2026-03-18",17.84,16.9,16.96,-1.76,-9.4,164600,{"date":1366,"open":459,"high":1367,"low":1368,"close":425,"change":1369,"percent_change":776,"volume":1370,"transactions":9,"vwap":425},"2026-03-17",18.91,18.135,0.3,97700,{"date":1372,"open":352,"high":425,"low":1221,"close":1008,"change":1343,"percent_change":1373,"volume":1374,"transactions":9,"vwap":1008},"2026-03-16",7.78,139900,{"date":1376,"open":1377,"high":1008,"low":1378,"close":1379,"change":1380,"percent_change":1381,"volume":1382,"transactions":9,"vwap":1379},"2026-03-13",18.040001,16.98,17.09,0.31,1.85,136300,{"date":1384,"open":1326,"high":1385,"low":1386,"close":990,"change":1387,"percent_change":651,"volume":1025,"transactions":9,"vwap":990},"2026-03-12",16.899,16.285,-0.15,{"date":1389,"open":1390,"high":1391,"low":1392,"close":288,"change":1380,"percent_change":1178,"volume":1393,"transactions":9,"vwap":288},"2026-03-11",16.85,17.16,16.44,84100,{"date":1395,"open":1396,"high":1397,"low":1398,"close":1399,"change":1400,"percent_change":1401,"volume":1402,"transactions":9,"vwap":1399},"2026-03-10",17,17.453,16.27,16.62,0.46,2.85,112500,{"date":1404,"open":1405,"high":1406,"low":1407,"close":1408,"change":1409,"percent_change":1410,"volume":1411,"transactions":9,"vwap":1408},"2026-03-09",16.01,16.35,15.81,16.16,0.39,2.47,152400,{"date":1413,"open":1414,"high":1414,"low":1415,"close":1257,"change":1416,"percent_change":1417,"volume":1418,"transactions":9,"vwap":1257},"2026-03-06",16.19,15.54,-1.49,-8.63,154300,{"date":1420,"open":363,"high":414,"low":1421,"close":1422,"change":1423,"percent_change":1424,"volume":1425,"transactions":9,"vwap":1422},"2026-03-05",16.955,17.26,-0.95,-5.22,124700,{"date":1427,"open":1428,"high":1429,"low":1430,"close":1431,"change":1432,"percent_change":1433,"volume":1434,"transactions":9,"vwap":1431},"2026-03-04",17.58,18.68,17.42,18.21,2.275,14.28,255500,{"date":1436,"open":1437,"high":1438,"low":1439,"close":1354,"change":1000,"percent_change":1440,"volume":1441,"transactions":9,"vwap":1354},"2026-03-03",15.4,16.3,15,-2.89,89200,{"date":1443,"open":1444,"high":1445,"low":1291,"close":973,"change":1446,"percent_change":1447,"volume":1448,"transactions":9,"vwap":973},"2026-03-02",14.77,16.75,1.64,11.1,157800,{"date":1450,"open":1292,"high":1451,"low":1452,"close":1444,"change":250,"percent_change":1453,"volume":1454,"transactions":9,"vwap":1444},"2026-02-27",15.27,14.57,-5.44,78600,{"date":1456,"open":1457,"high":1315,"low":1458,"close":1459,"change":1460,"percent_change":1461,"volume":1462,"transactions":9,"vwap":1459},"2026-02-26",15.97,15.24,15.62,-0.88,-5.33,78100,{"date":1464,"open":1465,"high":1466,"low":1467,"close":1468,"change":1469,"percent_change":1299,"volume":1470,"transactions":9,"vwap":1468},"2026-02-25",15.35,16.676,15.19,16.5,2.101,150800,{"date":1472,"open":1473,"high":1474,"low":1475,"close":1476,"change":1477,"percent_change":1478,"volume":1479,"transactions":9,"vwap":1476},"2026-02-24",13.76,14.459,13.68,14.399,0.035,0.24,77300,{"date":1481,"open":1292,"high":1292,"low":1482,"close":1483,"change":1484,"percent_change":1485,"volume":1225,"transactions":9,"vwap":1483},"2026-02-23",14.2,14.364,-1.606,-10.06,{"date":1487,"open":1488,"high":1489,"low":1490,"close":1457,"change":1491,"percent_change":1492,"volume":1493,"transactions":9,"vwap":1457},"2026-02-20",15.59,16.030001,15.49,0.27,1.72,81700,{"date":1495,"open":1496,"high":1497,"low":1274,"close":1497,"change":798,"percent_change":1498,"volume":1499,"transactions":9,"vwap":1497},"2026-02-19",15.1,15.7,2.95,50600,{"date":1501,"open":1502,"high":1408,"low":964,"close":1503,"change":1504,"percent_change":1505,"volume":1506,"transactions":9,"vwap":1503},"2026-02-18",15.73,15.25,-0.77,-4.81,79600,{"date":1508,"open":1509,"high":1510,"low":1511,"close":1512,"change":1142,"percent_change":1513,"volume":1514,"transactions":9,"vwap":1512},"2026-02-17",16.055,16.18,15.44,16.02,-2.79,85600,{"date":1516,"open":1517,"high":1518,"low":1459,"close":95,"change":1519,"percent_change":1520,"volume":1521,"transactions":9,"vwap":95},"2026-02-13",15.82,16.81,1.51,10.09,131600,{"date":1523,"open":1438,"high":1524,"low":1525,"close":1526,"change":1527,"percent_change":1528,"volume":1529,"transactions":9,"vwap":1526},"2026-02-12",16.36,14.82,14.97,-1.06,-6.61,114000,{"date":1531,"open":1532,"high":1532,"low":1533,"close":1489,"change":345,"percent_change":1534,"volume":1535,"transactions":9,"vwap":1489},"2026-02-11",16.28,15.15,-3.32,184400,{"date":1537,"open":1538,"high":1539,"low":1510,"close":1540,"change":1527,"percent_change":1541,"volume":1542,"transactions":9,"vwap":1540},"2026-02-10",16.87,17.24,16.58,-6.01,108100,{"date":1544,"open":1445,"high":1545,"low":1546,"close":321,"change":1547,"percent_change":479,"volume":1548,"transactions":9,"vwap":321},"2026-02-09",17.818,16.57,0.315,162800,{"date":1550,"open":1551,"high":1552,"low":1551,"close":1553,"change":1554,"percent_change":1555,"volume":1556,"transactions":9,"vwap":1553},"2026-02-06",15.89,17.96,17.325,2.885,19.98,916000,{"date":1558,"open":1559,"high":1560,"low":1561,"close":1562,"change":1563,"percent_change":1564,"volume":1565,"transactions":9,"vwap":1562},"2026-02-05",17.825,18.193,13.685,14.44,-5.18,-26.4,1017300,{"date":1567,"open":1568,"high":1569,"low":1367,"close":1570,"change":1571,"percent_change":1572,"volume":1573,"transactions":9,"vwap":1570},"2026-02-04",20.67,20.88,19.62,-1.725,-8.08,247900,{"date":1575,"open":1576,"high":1577,"low":1198,"close":1578,"change":1579,"percent_change":1580,"volume":1581,"transactions":9,"vwap":1578},"2026-02-03",22.6,22.61,21.345,-0.925,-4.15,197400,{"date":1583,"open":1584,"high":1585,"low":1586,"close":1587,"change":1588,"percent_change":1589,"volume":1590,"transactions":9,"vwap":1587},"2026-02-02",22.31,23.09,22,22.27,-3.6,-13.92,452600,{"date":1592,"open":1593,"high":1594,"low":1595,"close":1596,"change":1597,"percent_change":1598,"volume":1599,"transactions":9,"vwap":1596},"2026-01-30",25.27,26.35,24.61,25.87,-0.165,-0.63,145600,{"date":1601,"open":1602,"high":1603,"low":1604,"close":1605,"change":1606,"percent_change":1607,"volume":1608,"transactions":9,"vwap":1605},"2026-01-29",28.41,28.505,25.44,26.035,-3.325,-11.32,289300,{"date":1610,"open":1611,"high":1612,"low":1613,"close":1614,"change":229,"percent_change":766,"volume":1615,"transactions":9,"vwap":1614},"2026-01-28",29.97,30.265,29.25,29.36,57700,{"date":1617,"open":1618,"high":1619,"low":1620,"close":1621,"change":1622,"percent_change":1623,"volume":1624,"transactions":9,"vwap":1621},"2026-01-27",28.83,29.6,28.17,29.55,1.155,4.07,102300,{"date":1626,"open":1627,"high":1628,"low":1629,"close":1630,"change":1631,"percent_change":1632,"volume":1633,"transactions":9,"vwap":1630},"2026-01-26",28.55,29.2,28.09,28.395,-1.255,-4.23,128800,{"date":1635,"open":1636,"high":1637,"low":1638,"close":1639,"change":1477,"percent_change":1640,"volume":1641,"transactions":9,"vwap":1639},"2026-01-23",29.74,30.84,29.059999,29.65,0.12,364800,{"date":1643,"open":1644,"high":1645,"low":1646,"close":1647,"change":1648,"percent_change":1649,"volume":1650,"transactions":9,"vwap":1647},"2026-01-22",29.79,29.99,29.049999,29.615,-0.545,-1.81,114700,{"date":1652,"open":1653,"high":1654,"low":1655,"close":1656,"change":1657,"percent_change":1658,"volume":1659,"transactions":9,"vwap":1656},"2026-01-21",29.68,30.47,28.34,30.16,0.36,1.21,252100,{"date":1661,"open":1662,"high":1663,"low":1664,"close":1665,"change":1666,"percent_change":1667,"volume":1668,"transactions":9,"vwap":1665},"2026-01-20",30.73,31,29.53,29.8,-4.36,-12.76,217300,{"date":1670,"open":1671,"high":1672,"low":1673,"close":1674,"change":600,"percent_change":417,"volume":1675,"transactions":9,"vwap":1674},"2026-01-16",34.32,34.369,33.148,34.16,98600,{"date":1677,"open":1678,"high":1678,"low":1679,"close":1680,"change":1681,"percent_change":827,"volume":1682,"transactions":9,"vwap":1680},"2026-01-15",35.48,33.86,33.96,-1.91,151200,{"date":1684,"open":1685,"high":1686,"low":1685,"close":1687,"change":1688,"percent_change":1689,"volume":1690,"transactions":9,"vwap":1687},"2026-01-14",34.07,36.029999,35.87,2.43,7.27,217900,{"date":1692,"open":1693,"high":1694,"low":1695,"close":1696,"change":1697,"percent_change":1698,"volume":1699,"transactions":9,"vwap":1696},"2026-01-13",32.132,33.57,31.86,33.44,1.99,6.33,174100,{"date":1701,"open":1702,"high":1703,"low":1704,"close":1705,"change":756,"percent_change":1706,"volume":1707,"transactions":9,"vwap":1705},"2026-01-12",30.62,32.0099983,30.49,31.45,2.74,169400,{"date":1709,"open":1710,"high":1711,"low":1712,"close":1713,"change":690,"percent_change":1714,"volume":1715,"transactions":9,"vwap":1713},"2026-01-09",31.26,31.75,30.295,30.61,-1.64,65400,{"date":1717,"open":1718,"high":1719,"low":1639,"close":1720,"change":356,"percent_change":229,"volume":1721,"transactions":9,"vwap":1720},"2026-01-08",30.1,31.44,31.12,42900,{"date":1723,"open":1724,"high":1725,"low":1726,"close":1727,"change":1728,"percent_change":1729,"volume":1730,"transactions":9,"vwap":1727},"2026-01-07",31.53,31.9,30.91,31.18,-1.1,-3.41,95900,{"date":1732,"open":1733,"high":1733,"low":1734,"close":1735,"change":1736,"percent_change":1737,"volume":1738,"transactions":9,"vwap":1735},"2026-01-06",33.605,31.355,32.28,-1.3,-3.87,72900,{"date":1740,"open":1741,"high":1742,"low":1743,"close":1744,"change":1745,"percent_change":1746,"volume":1747,"transactions":9,"vwap":1744},"2026-01-05",32.3,33.825,32.254,33.58,3.12,10.24,161500,{"date":1749,"open":1750,"high":1751,"low":1752,"close":1753,"change":1754,"percent_change":1755,"volume":1756,"transactions":9,"vwap":1753},"2026-01-02",29.93,31.34,29.645,30.46,1.535,5.31,156300,{"date":1758,"open":1759,"high":1759,"low":1760,"close":1761,"change":1762,"percent_change":1763,"volume":1764,"transactions":9,"vwap":1761},"2025-12-31",29.975,28.62,28.925,-0.365,-1.25,138200,{"date":1766,"open":1767,"high":1768,"low":1769,"close":1769,"change":1770,"percent_change":776,"volume":1771,"transactions":9,"vwap":1769},"2025-12-30",29.39,30.325,29.29,0.47,118900,{"date":1773,"open":1774,"high":1775,"low":1776,"close":1777,"change":1778,"percent_change":1779,"volume":1780,"transactions":9,"vwap":1777},"2025-12-29",29.030001,29.49,28.715,28.82,-0.29,-1,97900,{"date":1782,"open":1611,"high":1783,"low":1784,"close":1785,"change":1786,"percent_change":1787,"volume":1788,"transactions":9,"vwap":1785},"2025-12-26",30.084999,28.478,29.11,0.1,0.34,94300,{"date":1790,"open":1791,"high":1792,"low":1793,"close":1794,"change":1795,"percent_change":1796,"volume":1797,"transactions":9,"vwap":1794},"2025-12-24",28.785,29.175,28.5,29.01,-0.73,-2.45,125400,{"date":1799,"open":1800,"high":1801,"low":1802,"close":1636,"change":1803,"percent_change":1804,"volume":1805,"transactions":9,"vwap":1636},"2025-12-23",29.9,30.15,28.991,-0.5,-1.65,100800,{"date":1807,"open":1808,"high":1809,"low":1810,"close":1811,"change":1812,"percent_change":1813,"volume":1814,"transactions":9,"vwap":1811},"2025-12-22",31.39,31.61,29.941,30.24,0.29,0.97,198200,{"date":1816,"open":1817,"high":1818,"low":1819,"close":1820,"change":281,"percent_change":1821,"volume":1822,"transactions":9,"vwap":1820},"2025-12-19",30.02,30.915,29.24,29.95,7.5,190300,{"date":1824,"open":1825,"high":1663,"low":1826,"close":1827,"change":1460,"percent_change":1828,"volume":1829,"transactions":9,"vwap":1827},"2025-12-18",30.42,27.748,27.86,-3.06,192800,{"date":1831,"open":1832,"high":1833,"low":1834,"close":1835,"change":72,"percent_change":1836,"volume":1837,"transactions":9,"vwap":1835},"2025-12-17",29.85,31.76,28.335,28.74,-3.62,145300,{"date":1839,"open":1840,"high":1841,"low":1842,"close":1843,"change":1844,"percent_change":1845,"volume":1846,"transactions":9,"vwap":1843},"2025-12-16",29.45,30.25,29.4,29.82,1.148,4,101600,{"date":1848,"open":1849,"high":1850,"low":1851,"close":1852,"change":1853,"percent_change":1854,"volume":1855,"transactions":9,"vwap":1852},"2025-12-15",31.28,31.515,28.295,28.672,-3.228,-10.12,156800,{"date":1857,"open":1858,"high":1859,"low":1860,"close":1725,"change":1861,"percent_change":1337,"volume":1862,"transactions":9,"vwap":1725},"2025-12-12",33.36,33.73,31.4,-1.26,229300,{"date":1864,"open":1865,"high":1866,"low":1867,"close":1866,"change":1868,"percent_change":1869,"volume":1870,"transactions":9,"vwap":1866},"2025-12-11",31.93,33.16,31.295,-0.48,-1.43,188800,{"date":1872,"open":1873,"high":1874,"low":1875,"close":1876,"change":1877,"percent_change":220,"volume":1878,"transactions":9,"vwap":1876},"2025-12-10",33.31,35.17,33.09,33.64,-0.54,118100,{"date":1880,"open":1881,"high":1882,"low":1883,"close":1884,"change":1885,"percent_change":1886,"volume":1887,"transactions":9,"vwap":1884},"2025-12-09",32.14,35.23,31.99,34.18,1.62,4.98,184700,{"date":1889,"open":1890,"high":1890,"low":1891,"close":1892,"change":1126,"percent_change":1893,"volume":1894,"transactions":9,"vwap":1892},"2025-12-08",33.14,31.701,32.56,3.14,87400,{"date":1896,"open":1897,"high":1898,"low":1899,"close":1900,"change":1901,"percent_change":1902,"volume":1903,"transactions":9,"vwap":1900},"2025-12-05",32.43,33.099998,30.72,31.57,-2.34,-6.9,151900,{"date":1905,"open":1906,"high":1907,"low":1908,"close":1909,"change":1142,"percent_change":1910,"volume":1911,"transactions":9,"vwap":1909},"2025-12-04",34.14,34.42,32.84,33.91,-1.34,342300,{"date":1913,"open":1914,"high":1915,"low":1916,"close":1917,"change":1918,"percent_change":1919,"volume":1920,"transactions":9,"vwap":1917},"2025-12-03",34.13,34.87,33.49,34.37,1.36,4.12,170700,{"date":1922,"open":1923,"high":1924,"low":1925,"close":1926,"change":1927,"percent_change":1928,"volume":1929,"transactions":9,"vwap":1926},"2025-12-02",31.64,33.795,31.115,33.0099983,3.795,12.99,215700,{"date":1931,"open":1665,"high":1932,"low":1933,"close":1934,"change":1935,"percent_change":1936,"volume":1937,"transactions":9,"vwap":1934},"2025-12-01",30.08,28,29.215,-3.775,-11.44,229000,{"date":1939,"open":1940,"high":1940,"low":1941,"close":1942,"change":1770,"percent_change":1943,"volume":1470,"transactions":9,"vwap":1942},"2025-11-28",34.79,32.78,32.99,1.45,{"date":1945,"open":1946,"high":1947,"low":1948,"close":1949,"change":1950,"percent_change":1951,"volume":1952,"transactions":9,"vwap":1949},"2025-11-26",30.69,32.86,30.255,32.52,1.8,5.86,143500,{"date":1954,"open":1955,"high":1956,"low":1957,"close":1899,"change":1958,"percent_change":1580,"volume":1959,"transactions":9,"vwap":1899},"2025-11-25",30.6,31.279,29.84,-1.33,124500,{"date":1961,"open":1957,"high":1962,"low":1963,"close":1964,"change":1965,"percent_change":840,"volume":1966,"transactions":9,"vwap":1964},"2025-11-24",32.137,29.362,32.049999,3.1,246900,{"date":1968,"open":1969,"high":1619,"low":1970,"close":1971,"change":1972,"percent_change":1973,"volume":1974,"transactions":9,"vwap":1971},"2025-11-21",28.3,27.375,28.95,-1.2,-3.98,418000,{"date":1976,"open":1909,"high":1977,"low":1978,"close":1801,"change":1979,"percent_change":1980,"volume":1981,"transactions":9,"vwap":1801},"2025-11-20",34,29.944,-2.3,-7.09,214600,{"date":1983,"open":1984,"high":1985,"low":1986,"close":1987,"change":1001,"percent_change":1988,"volume":1989,"transactions":9,"vwap":1987},"2025-11-19",33.78,34.68,31.741,32.45,-7.37,172400,{"date":1991,"open":1992,"high":1993,"low":1994,"close":1995,"change":1996,"percent_change":1997,"volume":1998,"transactions":9,"vwap":1995},"2025-11-18",34.21,35.75,33.8,35.029999,0.63,1.83,105000,{"date":2000,"open":2001,"high":2002,"low":2003,"close":2004,"change":2005,"percent_change":2006,"volume":2007,"transactions":9,"vwap":2004},"2025-11-17",36.040001,37.285,33.83,34.4,-1.79,-4.95,136900,{"date":2009,"open":2010,"high":2011,"low":2012,"close":2013,"change":2014,"percent_change":2015,"volume":2016,"transactions":9,"vwap":2013},"2025-11-14",37.14,38.773,36.11,36.19,-3.04,-7.75,166600,{"date":2018,"open":2019,"high":2020,"low":2021,"close":2022,"change":2023,"percent_change":2024,"volume":2025,"transactions":9,"vwap":2022},"2025-11-13",43.0099983,43.72,39.042,39.23,-3,-7.1,133500,{"date":2027,"open":2028,"high":2029,"low":2030,"close":2031,"change":2032,"percent_change":2033,"volume":2034,"transactions":9,"vwap":2031},"2025-11-12",45,45.060001,41.67,42.23,-1.13,-2.61,86900,{"date":2036,"open":2037,"high":2038,"low":2039,"close":2040,"change":1440,"percent_change":2041,"volume":1499,"transactions":9,"vwap":2040},"2025-11-11",44.91,44.97,43.235,43.36,-6.25,{"date":2043,"open":2044,"high":2045,"low":2046,"close":2047,"change":2048,"percent_change":2049,"volume":2050,"transactions":9,"vwap":2047},"2025-11-10",46.37,46.4,45.02,46.25,2.02,4.57,110900,{"date":2052,"open":2053,"high":2054,"low":2055,"close":2056,"change":2057,"percent_change":2058,"volume":805,"transactions":9,"vwap":2056},"2025-11-07",41.38,44.34,40.8,44.23,2.295,5.47,{"date":2060,"open":2061,"high":2062,"low":2063,"close":2064,"change":2065,"percent_change":2066,"volume":2067,"transactions":9,"vwap":2064},"2025-11-06",43.55,43.615,41.49,41.935,-2.665,-5.98,171800,{"date":2069,"open":2070,"high":2071,"low":2072,"close":2073,"change":2074,"percent_change":2075,"volume":2076,"transactions":9,"vwap":2073},"2025-11-05",43.5,45.09,43.185,44.6,2.67,6.37,113700,{"date":2078,"open":2079,"high":2080,"low":2081,"close":2082,"change":827,"percent_change":2083,"volume":2084,"transactions":9,"vwap":2082},"2025-11-04",44.53,45.506,40.89,41.93,-11.26,300200,{"date":2086,"open":2087,"high":2088,"low":2089,"close":2090,"change":2091,"percent_change":2092,"volume":2093,"transactions":9,"vwap":2090},"2025-11-03",48.02,48.505,46,47.25,-2.9,-5.78,185800,{"date":2095,"open":2096,"high":2097,"low":2098,"close":2099,"change":2100,"percent_change":2101,"volume":2102,"transactions":9,"vwap":2099},"2025-10-31",50.17,51.099998,49.036999,50.15,2.9,6.14,90200,{"date":2104,"open":2105,"high":2106,"low":2107,"close":2090,"change":2108,"percent_change":2109,"volume":2110,"transactions":9,"vwap":2090},"2025-10-30",49.080002,49.11,46.958,-3.77,-7.39,137500,{"date":2112,"open":2113,"high":2113,"low":2114,"close":2115,"change":2116,"percent_change":2117,"volume":2118,"transactions":9,"vwap":2115},"2025-10-29",53.94,49.86,51.02,-2.93,-5.43,154900,{"date":2120,"open":2121,"high":2122,"low":2123,"close":2124,"change":2125,"percent_change":2126,"volume":2127,"transactions":9,"vwap":2124},"2025-10-28",55.33,56.45,53.935,53.95,-1.4,-2.53,63300,{"date":2129,"open":2130,"high":2131,"low":2132,"close":2133,"change":2134,"percent_change":2135,"volume":2136,"transactions":9,"vwap":2133},"2025-10-27",55.44,56.12,55,55.35,4.04,7.87,85100,{"date":2138,"open":2139,"high":2139,"low":2140,"close":2141,"change":1812,"percent_change":1236,"volume":2142,"transactions":9,"vwap":2141},"2025-10-24",51.96,50.568,51.31,52900,{"date":2144,"open":2145,"high":2146,"low":2147,"close":2115,"change":2148,"percent_change":1120,"volume":2149,"transactions":9,"vwap":2115},"2025-10-23",50.13,52.02,49.88,2.18,102100,{"date":2151,"open":2152,"high":2153,"low":2154,"close":2155,"change":2156,"percent_change":2157,"volume":2158,"transactions":9,"vwap":2155},"2025-10-22",49.28,50.080002,48.58,48.84,-3.83,-7.27,140400,{"date":2160,"open":2114,"high":2161,"low":2162,"close":2163,"change":66,"percent_change":2164,"volume":2165,"transactions":9,"vwap":2163},"2025-10-21",54.65,49.319,52.67,1.74,150100,{"date":2167,"open":2168,"high":2169,"low":2170,"close":2171,"change":2172,"percent_change":2173,"volume":2174,"transactions":9,"vwap":2171},"2025-10-20",51.62,52.545,50.93,51.77,3.87,8.08,94200,{"date":2176,"open":2177,"high":2178,"low":2179,"close":2180,"change":2181,"percent_change":1187,"volume":2182,"transactions":9,"vwap":2180},"2025-10-17",46.9,48.72,46.080002,47.9,-1.61,140600,{"date":2184,"open":2185,"high":2186,"low":138,"close":2187,"change":2188,"percent_change":2189,"volume":2190,"transactions":9,"vwap":2187},"2025-10-16",52.26,52.5,49.51,-2.899,-5.53,160000,{"date":2192,"open":2193,"high":2194,"low":2195,"close":2196,"change":2197,"percent_change":2198,"volume":2199,"transactions":9,"vwap":2196},"2025-10-15",52.78,53.388,51.419,52.409,-1.391,-2.59,105400,{"date":2201,"open":2202,"high":2203,"low":2204,"close":2205,"change":2206,"percent_change":2207,"volume":2208,"transactions":9,"vwap":2205},"2025-10-14",51.97,54.63,51,53.8,-3.2,-5.61,125100,{"date":2210,"open":2211,"high":2212,"low":2213,"close":2214,"change":1795,"percent_change":1861,"volume":2215,"transactions":9,"vwap":2214},"2025-10-13",55.49,57.16,55.040001,57,138700,{"date":2217,"open":2218,"high":2219,"low":2220,"close":2221,"change":2222,"percent_change":2223,"volume":2224,"transactions":9,"vwap":2221},"2025-10-10",63.41,63.873,57.013,57.73,-4.62,-7.41,229800,{"date":2226,"open":2227,"high":2227,"low":2228,"close":2229,"change":2230,"percent_change":2231,"volume":2232,"transactions":9,"vwap":2229},"2025-10-09",65.07,61,62.35,-2.57,-3.96,103300,{"date":2234,"open":2235,"high":2236,"low":2237,"close":2238,"change":2239,"percent_change":2240,"volume":2241,"transactions":9,"vwap":2238},"2025-10-08",64.235,65.78,63.39,64.92,1.78,2.82,90500,{"date":2243,"open":2244,"high":2245,"low":2246,"close":2247,"change":2248,"percent_change":2249,"volume":2250,"transactions":9,"vwap":2247},"2025-10-07",66.69,66.75,62.080002,63.14,-4.16,-6.18,166200,{"date":2252,"open":2253,"high":25,"low":2254,"close":2255,"change":2256,"percent_change":2257,"volume":2258,"transactions":9,"vwap":2255},"2025-10-06",66.86,66.31,67.3,2.75,4.26,229500,{"date":2260,"open":2261,"high":2262,"low":2263,"close":2264,"change":2265,"percent_change":2266,"volume":2267,"transactions":9,"vwap":2264},"2025-10-03",62.42,65.87,61.52,64.55,1.84,2.93,197000,{"date":2269,"open":2270,"high":2271,"low":2272,"close":2273,"change":1114,"percent_change":2274,"volume":2275,"transactions":9,"vwap":2273},"2025-10-02",61.040001,62.89,60.359,62.71,5.91,133900,{"date":2277,"open":2278,"high":2279,"low":2280,"close":2281,"change":2282,"percent_change":2283,"volume":2284,"transactions":9,"vwap":2281},"2025-10-01",58.41,60,58.24,59.21,3.02,5.37,90100,{"date":2286,"open":2287,"high":2288,"low":2289,"close":2290,"change":112,"percent_change":911,"volume":2291,"transactions":9,"vwap":2290},"2025-09-30",55.32,56.24,54.68,56.19,27900,{"date":2293,"open":2294,"high":2295,"low":2296,"close":2297,"change":1886,"percent_change":2298,"volume":1041,"transactions":9,"vwap":2297},"2025-09-29",54.18,56.3,54.016998,56.2,9.72,{"date":2300,"open":2301,"high":2302,"low":2303,"close":2304,"change":2305,"percent_change":262,"volume":2306,"transactions":9,"vwap":2304},"2025-09-26",51.33,52.33,50.91,51.22,-0.31,50700,{"date":2308,"open":2309,"high":2310,"low":2311,"close":2312,"change":1973,"percent_change":2313,"volume":2314,"transactions":9,"vwap":2312},"2025-09-25",53.84,53.898,50.731,51.53,-7.17,97500,{"date":2316,"open":2317,"high":2318,"low":2132,"close":2319,"change":2320,"percent_change":2321,"volume":2322,"transactions":9,"vwap":2319},"2025-09-24",55.18,56.126,55.51,1.55,2.87,46900,{"date":2324,"open":2325,"high":2326,"low":2205,"close":2327,"change":2328,"percent_change":2329,"volume":2330,"transactions":9,"vwap":2327},"2025-09-23",55.31,55.36,53.96,-0.47,-0.86,56300,{"date":2332,"open":2333,"high":2334,"low":2335,"close":2336,"change":1440,"percent_change":2337,"volume":2338,"transactions":9,"vwap":2336},"2025-09-22",55.24,55.711,54.176,54.43,-5.04,89000,{"date":2340,"open":2341,"high":2342,"low":2343,"close":2343,"change":2344,"percent_change":2345,"volume":2346,"transactions":9,"vwap":2343},"2025-09-19",58.69,58.84,57.32,-2.76,-4.59,66200,{"date":2348,"open":2349,"high":2350,"low":2351,"close":2352,"change":2353,"percent_change":2354,"volume":2355,"transactions":9,"vwap":2352},"2025-09-18",59.99,60.45,59.499,60.080002,1.91,3.28,53300,{"date":2357,"open":2358,"high":2359,"low":2214,"close":2360,"change":2361,"percent_change":2362,"volume":2363,"transactions":9,"vwap":2360},"2025-09-17",58.63,58.78,58.17,-1.14,-1.92,135000,{"date":2365,"open":2366,"high":2367,"low":2368,"close":2369,"change":2370,"percent_change":2371,"volume":2346,"transactions":9,"vwap":2369},"2025-09-16",58,59.48,57.26,59.31,1.46,2.52,{"date":2373,"open":2374,"high":2375,"low":2376,"close":2377,"change":1804,"percent_change":2378,"volume":2379,"transactions":9,"vwap":2377},"2025-09-15",57.54,58.080002,56.912,57.85,-2.77,73000,{"date":2381,"open":2382,"high":2383,"low":2384,"close":2385,"change":2386,"percent_change":2387,"volume":2388,"transactions":9,"vwap":2385},"2025-09-12",57.7,59.569,57.453,59.5,2.3,4.02,62000,{"date":2390,"open":2391,"high":2392,"low":2393,"close":2394,"change":2395,"percent_change":2396,"volume":2397,"transactions":9,"vwap":2394},"2025-09-11",56.5,57.42,56.39,57.2,0.855,1.52,61500,{"date":2399,"open":2400,"high":2401,"low":2402,"close":2403,"change":2404,"percent_change":2405,"volume":2406,"transactions":9,"vwap":2403},"2025-09-10",56.51,57.162,55.94,56.345,2.184,4.03,98400,{"date":2408,"open":2409,"high":2410,"low":2411,"close":2412,"change":2413,"percent_change":1958,"volume":2414,"transactions":9,"vwap":2412},"2025-09-09",55.72,55.78,53.5,54.161,-0.729,37500,{"date":2416,"open":2417,"high":2418,"low":2419,"close":2420,"change":209,"percent_change":2421,"volume":2422,"transactions":9,"vwap":2420},"2025-09-08",55.07,55.77,54.81,54.89,0.68,57100,{"date":2424,"open":2425,"high":2426,"low":2427,"close":2428,"change":1446,"percent_change":1965,"volume":2429,"transactions":9,"vwap":2428},"2025-09-05",55.7,56,53.229,54.52,80700,{"date":2431,"open":2432,"high":2432,"low":2433,"close":2434,"change":2435,"percent_change":2436,"volume":2437,"transactions":9,"vwap":2434},"2025-09-04",53.89,52.36,52.88,-2.38,-4.31,47700,{"date":2439,"open":2440,"high":2441,"low":2442,"close":2443,"change":2444,"percent_change":2445,"volume":1349,"transactions":9,"vwap":2443},"2025-09-03",54.465,55.607,54.452,55.26,1.28,2.37,{"date":2447,"open":2448,"high":2449,"low":2450,"close":2451,"change":1224,"percent_change":2452,"volume":2453,"transactions":9,"vwap":2451},"2025-09-02",52.46,54.821,52.32,53.98,4.82,88300,{"date":2455,"open":2456,"high":2456,"low":2457,"close":2458,"change":2459,"percent_change":2460,"volume":2461,"transactions":9,"vwap":2458},"2025-08-29",53.88,51.3,51.5,-3.78,-6.84,121400,{"date":2463,"open":2464,"high":2465,"low":2466,"close":2467,"change":2468,"percent_change":912,"volume":2469,"transactions":9,"vwap":2467},"2025-08-28",56.34,56.43,55.19,55.28,-0.09,29800,{"date":2471,"open":2161,"high":2472,"low":2473,"close":2474,"change":324,"percent_change":2475,"volume":2476,"transactions":9,"vwap":2474},"2025-08-27",56.075001,54.577,55.37,1.48,43100,{"date":2478,"open":2479,"high":2480,"low":2481,"close":2482,"change":152,"percent_change":917,"volume":2483,"transactions":9,"vwap":2482},"2025-08-26",53.4,54.58,52.97,54.56,120200,{"date":2485,"open":2443,"high":2122,"low":2486,"close":2487,"change":2488,"percent_change":2489,"volume":2490,"transactions":9,"vwap":2487},"2025-08-25",54,54.21,-6.2,-10.26,159600,{"date":2492,"open":2493,"high":2494,"low":2495,"close":2496,"change":2049,"percent_change":2497,"volume":2498,"transactions":9,"vwap":2496},"2025-08-22",56.16,61.14,55.68,60.41,8.18,128300,{"date":2500,"open":2394,"high":2501,"low":2502,"close":2503,"change":2504,"percent_change":2505,"volume":2506,"transactions":9,"vwap":2503},"2025-08-21",57.753,55.733,55.84,-2.32,-3.99,60500,{"date":2508,"open":2509,"high":2510,"low":2511,"close":2512,"change":1286,"percent_change":2513,"volume":2514,"transactions":9,"vwap":2512},"2025-08-20",56.972,58.278,56.18,58.16,2.2,74000,{"date":2516,"open":2517,"high":2517,"low":2518,"close":2519,"change":661,"percent_change":2207,"volume":2520,"transactions":9,"vwap":2519},"2025-08-19",59.762,56.38,56.91,100400,{"date":2522,"open":2523,"high":2524,"low":2359,"close":2525,"change":2526,"percent_change":1910,"volume":2527,"transactions":9,"vwap":2525},"2025-08-18",59.8,60.88,60.29,-0.82,147300,{"date":2529,"open":2530,"high":2531,"low":2532,"close":2533,"change":2534,"percent_change":2535,"volume":1441,"transactions":9,"vwap":2533},"2025-08-15",62.67,62.69,61.0060005,61.11,-1.235,-1.98,{"date":2537,"open":2538,"high":2539,"low":2540,"close":2541,"change":2542,"percent_change":2543,"volume":2544,"transactions":9,"vwap":2541},"2025-08-14",62.45,63.93,61.35,62.345,-5.305,-7.84,163300,{"date":2546,"open":2547,"high":2548,"low":2549,"close":2550,"change":2551,"percent_change":2552,"volume":2553,"transactions":9,"vwap":2550},"2025-08-13",65.36,67.851,64.77,67.65,3.415,5.32,92900,{"date":2555,"open":2556,"high":2557,"low":2558,"close":2235,"change":2559,"percent_change":1089,"volume":2560,"transactions":9,"vwap":2235},"2025-08-12",63.76,64.61,63.18,0.585,48900,{"date":2562,"open":2563,"high":2564,"low":2247,"close":2565,"change":2566,"percent_change":2567,"volume":2568,"transactions":9,"vwap":2565},"2025-08-11",64.065002,65.4,63.65,2.8,4.6,110400,{"date":2570,"open":2571,"high":2572,"low":2573,"close":2574,"change":2125,"percent_change":2575,"volume":2576,"transactions":9,"vwap":2574},"2025-08-08",61.415,61.899,60.525,60.85,-2.25,66600,{"date":2578,"open":2579,"high":2580,"low":2581,"close":2582,"change":2583,"percent_change":2584,"volume":2585,"transactions":9,"vwap":2582},"2025-08-07",61.099998,62.29,60.21,62.25,2.4,4.01,73600,{"date":2587,"open":2588,"high":2589,"low":2590,"close":2591,"change":583,"percent_change":2592,"volume":2593,"transactions":9,"vwap":2591},"2025-08-06",58.25,60.281,58.087002,59.85,3.08,38200,{"date":2595,"open":2596,"high":2597,"low":2598,"close":2599,"change":2600,"percent_change":2601,"volume":2602,"transactions":9,"vwap":2599},"2025-08-05",58.74,59,57.125,58.060001,-1.23,-2.07,43500,{"date":2604,"open":2605,"high":2606,"low":2605,"close":2607,"change":1446,"percent_change":2608,"volume":2609,"transactions":9,"vwap":2607},"2025-08-04",58.625,60.3,59.29,2.84,38100,{"date":2611,"open":2612,"high":2613,"low":2614,"close":2615,"change":2505,"percent_change":2616,"volume":2617,"transactions":9,"vwap":2615},"2025-08-01",60.33,60.395,57.5,57.65,-6.47,121800,{"date":2619,"open":2620,"high":2621,"low":2622,"close":2623,"change":2624,"percent_change":2625,"volume":2626,"transactions":9,"vwap":2623},"2025-07-31",63.13,63.94,61.6,61.64,-0.17,-0.28,57500,{"date":2628,"open":2629,"high":2630,"low":2631,"close":2632,"change":1081,"percent_change":2633,"volume":2634,"transactions":9,"vwap":2632},"2025-07-30",62.47,63.82,60.59,61.81,-1.04,63600,{"date":2636,"open":2637,"high":2638,"low":2639,"close":2640,"change":407,"percent_change":1763,"volume":2641,"transactions":9,"vwap":2640},"2025-07-29",64.019997,64.148,62.187,62.46,48200,{"date":2643,"open":2556,"high":2644,"low":2645,"close":2646,"change":2647,"percent_change":2148,"volume":837,"transactions":9,"vwap":2646},"2025-07-28",64.324,62.4,63.25,1.35,{"date":2649,"open":2650,"high":2651,"low":2652,"close":2653,"change":2654,"percent_change":1277,"volume":2655,"transactions":9,"vwap":2653},"2025-07-25",61.49,62.18,59.97,61.9,-2.41,120900,{"date":2657,"open":2658,"high":2659,"low":2660,"close":2661,"change":711,"percent_change":2662,"volume":2663,"transactions":9,"vwap":2661},"2025-07-24",64.029999,64.98,63.099998,64.31,0.83,65800,{"date":2665,"open":2666,"high":2539,"low":2667,"close":2668,"change":2669,"percent_change":2670,"volume":2671,"transactions":9,"vwap":2668},"2025-07-23",63.49,62.55,63.78,-0.94,-1.45,86700,{"date":2673,"open":2674,"high":2675,"low":2676,"close":2677,"change":2678,"percent_change":2679,"volume":2680,"transactions":9,"vwap":2677},"2025-07-22",64.69,65.705,62.9,64.72,2.73,4.4,99200,{"date":2682,"open":2683,"high":2684,"low":2685,"close":2686,"change":2687,"percent_change":2688,"volume":2689,"transactions":9,"vwap":2686},"2025-07-21",63.6,64.727,61.865,61.99,-0.81,-1.29,87200,{"date":2691,"open":2692,"high":2693,"low":2538,"close":2694,"change":2005,"percent_change":2378,"volume":2695,"transactions":9,"vwap":2694},"2025-07-18",64.39,64.919,62.8,96600,{"date":2697,"open":2698,"high":2699,"low":2700,"close":2701,"change":2702,"percent_change":1186,"volume":2703,"transactions":9,"vwap":2701},"2025-07-17",63.5,65.724,63.09,64.59,-0.4,79800,{"date":2705,"open":2706,"high":2707,"low":2708,"close":2709,"change":2710,"percent_change":2711,"volume":2712,"transactions":9,"vwap":2709},"2025-07-16",64.51,65.71,63.783,64.99,3,4.84,99600,{"date":2714,"open":2715,"high":2716,"low":2717,"close":2686,"change":1337,"percent_change":2092,"volume":2718,"transactions":9,"vwap":2686},"2025-07-15",63.45,64.255,61.22,197500,{"date":2720,"open":2721,"high":2722,"low":2723,"close":2724,"change":2725,"percent_change":721,"volume":2726,"transactions":9,"vwap":2724},"2025-07-14",67.64,68.229,65.035004,65.79,1.81,166100,{"date":2728,"open":2729,"high":2730,"low":2645,"close":2731,"change":2732,"percent_change":2733,"volume":2734,"transactions":9,"vwap":2731},"2025-07-11",63.54,64.089996,63.98,4.79,8.09,156000,{"date":2736,"open":2737,"high":2738,"low":2739,"close":2740,"change":2741,"percent_change":2742,"volume":2743,"transactions":9,"vwap":2740},"2025-07-10",56.75,59.68,56.234,59.19,1.675,2.91,116800,{"date":2745,"open":2317,"high":2746,"low":2747,"close":2748,"change":2749,"percent_change":2750,"volume":2751,"transactions":9,"vwap":2748},"2025-07-09",57.67,54.099998,57.515,3.045,5.59,107200,{"date":2753,"open":2754,"high":2755,"low":2756,"close":2757,"change":2758,"percent_change":2759,"volume":2760,"transactions":9,"vwap":2757},"2025-07-08",54.5,54.84,53.732,54.47,0.71,1.32,40300,{"date":2762,"open":2763,"high":2764,"low":2765,"close":2766,"change":1958,"percent_change":2654,"volume":2767,"transactions":9,"vwap":2766},"2025-07-07",54.07,54.32,53.13,53.76,54000,{"date":2769,"open":2770,"high":2771,"low":2772,"close":2773,"change":1868,"percent_change":2329,"volume":2774,"transactions":9,"vwap":2773},"2025-07-03",55.4,56.335,54.94,55.09,58900,{"date":2776,"open":2777,"high":2778,"low":2779,"close":2780,"change":2781,"percent_change":2782,"volume":2783,"transactions":9,"vwap":2780},"2025-07-02",53.48,55.67,53.35,55.57,4.32,8.43,108000,{"date":2785,"open":2786,"high":2787,"low":2788,"close":2789,"change":2790,"percent_change":2791,"volume":2792,"transactions":9,"vwap":2789},"2025-07-01",52.55,53.099998,51.23,51.25,-2.37,-4.42,44800,{"date":2794,"open":2205,"high":2309,"low":2795,"close":2796,"change":159,"percent_change":2797,"volume":2414,"transactions":9,"vwap":2796},"2025-06-30",52.728,53.62,1.4,{"date":2799,"open":2800,"high":2205,"low":2801,"close":2434,"change":2329,"percent_change":2802,"volume":2803,"transactions":9,"vwap":2434},"2025-06-27",52.89,52.478,-1.6,50200,{"date":2805,"open":2806,"high":2807,"low":2808,"close":2809,"change":1387,"percent_change":2625,"volume":2810,"transactions":9,"vwap":2809},"2025-06-26",53.161,53.86,52.8,53.74,29600,{"date":2812,"open":2813,"high":2814,"low":2815,"close":2432,"change":2816,"percent_change":2817,"volume":2818,"transactions":9,"vwap":2432},"2025-06-25",54.080002,54.36,53,1.95,3.75,58000,{"date":2820,"open":2821,"high":2822,"low":2097,"close":2823,"change":2824,"percent_change":2825,"volume":2826,"transactions":9,"vwap":2823},"2025-06-24",51.44,52.536,51.94,2.385,4.81,93900,{"date":2828,"open":2829,"high":2830,"low":2047,"close":2831,"change":2832,"percent_change":229,"volume":2695,"transactions":9,"vwap":2831},"2025-06-23",47.59,49.7,49.555,-0.095,{"date":2834,"open":2835,"high":2836,"low":2155,"close":2837,"change":1096,"percent_change":1527,"volume":2838,"transactions":9,"vwap":2837},"2025-06-20",52.38,52.39,49.65,149200,{"date":2840,"open":2841,"high":2842,"low":2843,"close":2844,"change":1460,"percent_change":533,"volume":2845,"transactions":9,"vwap":2844},"2025-06-18",50.34,51.695,49.97,50.18,53600,{"date":2847,"open":2848,"high":2849,"low":2850,"close":2851,"change":2852,"percent_change":2853,"volume":2406,"transactions":9,"vwap":2851},"2025-06-17",52,52.189,49.729,51.060001,-4.22,-7.63,{"date":2855,"open":2856,"high":2857,"low":2858,"close":2467,"change":2859,"percent_change":2860,"volume":2861,"transactions":9,"vwap":2467},"2025-06-16",53.22,55.47,53.057999,3.64,7.05,91900,{"date":2863,"open":2821,"high":2864,"low":2865,"close":2866,"change":2867,"percent_change":2868,"volume":2869,"transactions":9,"vwap":2866},"2025-06-13",52.6,50.84,51.64,-1.85,-3.46,79900,{"date":2871,"open":2479,"high":2872,"low":2787,"close":108,"change":2535,"percent_change":2873,"volume":2874,"transactions":9,"vwap":108},"2025-06-12",54.92,-3.57,48300,{"date":2876,"open":2877,"high":2878,"low":2879,"close":2857,"change":2687,"percent_change":2880,"volume":2881,"transactions":9,"vwap":2857},"2025-06-11",56.56,57.12,55.155,-1.44,51900,{"date":2883,"open":2391,"high":2884,"low":2885,"close":2886,"change":1209,"percent_change":2320,"volume":2887,"transactions":9,"vwap":2886},"2025-06-10",57.11,55.049999,56.28,47800,{"date":2889,"open":2890,"high":2211,"low":2891,"close":2892,"change":2893,"percent_change":2894,"volume":2895,"transactions":9,"vwap":2892},"2025-06-09",54.27,53.73,55.42,4.22,8.24,90300,{"date":2897,"open":2204,"high":2898,"low":2899,"close":2900,"change":2901,"percent_change":2902,"volume":1166,"transactions":9,"vwap":2900},"2025-06-06",52.25,50.85,51.2,2.36,4.83,{"date":2904,"open":2905,"high":2905,"low":2906,"close":2155,"change":2907,"percent_change":2908,"volume":2909,"transactions":9,"vwap":2155},"2025-06-05",52.73,48.55,-3.17,-6.09,185400,{"date":2911,"open":2139,"high":2912,"low":2913,"close":2914,"change":1150,"percent_change":2126,"volume":2915,"transactions":9,"vwap":2914},"2025-06-04",52.575,51.14,52.0099983,33900,{"date":2917,"open":2918,"high":2919,"low":2920,"close":2921,"change":2922,"percent_change":2923,"volume":1188,"transactions":9,"vwap":2921},"2025-06-03",52.61,53.93,52.19,53.36,1.76,3.41,{"date":2925,"open":2926,"high":2927,"low":2928,"close":2929,"change":239,"percent_change":229,"volume":2930,"transactions":9,"vwap":2929},"2025-06-02",51.13,51.823,50.8,51.6,49700,{"date":2932,"open":2808,"high":2933,"low":2934,"close":2935,"change":2936,"percent_change":2937,"volume":1846,"transactions":9,"vwap":2935},"2025-05-30",53.049999,50.68,51.7,-0.97,-1.84,{"date":2939,"open":2211,"high":2211,"low":2940,"close":2163,"change":2880,"percent_change":2941,"volume":2942,"transactions":9,"vwap":2163},"2025-05-29",52.611,-2.66,80000,{"date":2944,"open":2493,"high":2393,"low":2945,"close":2945,"change":2907,"percent_change":2189,"volume":2946,"transactions":9,"vwap":2945},"2025-05-28",54.11,130500,{"date":2948,"open":2949,"high":2950,"low":2951,"close":2952,"change":1658,"percent_change":2953,"volume":2954,"transactions":9,"vwap":2952},"2025-05-27",58.029999,58.13,56.21,57.28,2.16,83500,{"date":2956,"open":2957,"high":2958,"low":2959,"close":2960,"change":2961,"percent_change":2962,"volume":2963,"transactions":9,"vwap":2960},"2025-05-23",56.23,57.545,55.45,56.07,-2.71,-4.61,90700,{"date":2965,"open":2966,"high":2967,"low":2968,"close":2359,"change":2969,"percent_change":522,"volume":2970,"transactions":9,"vwap":2359},"2025-05-22",59.15,59.659,58.182,2.66,632100,{"date":2972,"open":2973,"high":2974,"low":2973,"close":2131,"change":1519,"percent_change":622,"volume":2975,"transactions":9,"vwap":2131},"2025-05-21",53.91,57.57,633800,{"date":2977,"open":2978,"high":2979,"low":2980,"close":2981,"change":1943,"percent_change":2678,"volume":2982,"transactions":9,"vwap":2981},"2025-05-20",52.22,54.86,51.735,54.61,45000,{"date":2984,"open":2099,"high":2985,"low":2145,"close":2986,"change":2987,"percent_change":2988,"volume":2989,"transactions":9,"vwap":2986},"2025-05-19",53.18,53.16,1.54,2.98,55500,{"date":2991,"open":2992,"high":2993,"low":2994,"close":2168,"change":2995,"percent_change":1519,"volume":1103,"transactions":9,"vwap":2168},"2025-05-16",51.17,52.13,51.0099983,0.77,{"date":2997,"open":2998,"high":2999,"low":2106,"close":2899,"change":2468,"percent_change":3000,"volume":2346,"transactions":9,"vwap":2899},"2025-05-15",50.24,51.66,-0.18,{"date":3002,"open":3003,"high":3004,"low":3005,"close":3006,"change":533,"percent_change":3007,"volume":3008,"transactions":9,"vwap":3006},"2025-05-14",51.798,52.064999,50.27,50.94,-3.27,52100,{"date":3010,"open":3011,"high":3012,"low":3013,"close":3014,"change":3015,"percent_change":3016,"volume":3017,"transactions":9,"vwap":3014},"2025-05-13",51.42,52.76,50.62,52.66,3.04,6.13,49800,{"date":3019,"open":3020,"high":3021,"low":3022,"close":3023,"change":2125,"percent_change":3024,"volume":3025,"transactions":9,"vwap":3023},"2025-05-12",51.95,52.431,48.51,49.62,-2.74,79400,{"date":3027,"open":3028,"high":3029,"low":3030,"close":2115,"change":2265,"percent_change":3031,"volume":3032,"transactions":9,"vwap":2115},"2025-05-09",50.81,51.529,50.23,3.74,60200,{"date":3034,"open":3035,"high":2837,"low":3036,"close":3037,"change":3038,"percent_change":3039,"volume":3040,"transactions":9,"vwap":3037},"2025-05-08",47.49,47.305,49.18,4.68,10.52,91100,{"date":3042,"open":3043,"high":3044,"low":3045,"close":3046,"change":3047,"percent_change":3048,"volume":3049,"transactions":9,"vwap":3046},"2025-05-07",45.07,45.71,44.3,44.5,1.16,2.68,57200,{"date":3051,"open":3052,"high":3053,"low":3054,"close":3055,"change":3056,"percent_change":1268,"volume":3057,"transactions":9,"vwap":3055},"2025-05-06",42.29,43.57,41.894,43.34,0.54,28900,{"date":3059,"open":3060,"high":3061,"low":3062,"close":3063,"change":3064,"percent_change":3065,"volume":3066,"transactions":9,"vwap":3063},"2025-05-05",42.81,43.357,42.16,42.8,-2.69,-5.91,54900,{"date":3068,"open":3069,"high":2044,"low":3070,"close":3071,"change":147,"percent_change":756,"volume":3072,"transactions":9,"vwap":3071},"2025-05-02",45.491,45.22,45.49,55000,{"date":3074,"open":3075,"high":2089,"low":3046,"close":3076,"change":3077,"percent_change":3078,"volume":3079,"transactions":9,"vwap":3076},"2025-05-01",45.18,45.11,2.231,5.2,60900,{"date":3081,"open":3082,"high":3082,"low":3083,"close":3084,"change":3085,"percent_change":1513,"volume":2915,"transactions":9,"vwap":3084},"2025-04-30",43.2,41.674,42.879,-1.231,{"date":3087,"open":3088,"high":3089,"low":3090,"close":3091,"change":711,"percent_change":3092,"volume":3093,"transactions":9,"vwap":3091},"2025-04-29",43.65,44.166,43.44,44.11,1.22,42200,{"date":3095,"open":3096,"high":3096,"low":3097,"close":3098,"change":1186,"percent_change":2125,"volume":3099,"transactions":9,"vwap":3098},"2025-04-28",43.91,42.322,43.58,52300,{"date":3101,"open":3102,"high":2079,"low":3103,"close":3104,"change":3105,"percent_change":3106,"volume":3107,"transactions":9,"vwap":3104},"2025-04-25",43.16,43,44.2,1.58,3.71,67400,{"date":3109,"open":3110,"high":3111,"low":3112,"close":3113,"change":112,"percent_change":911,"volume":3114,"transactions":9,"vwap":3113},"2025-04-24",41.82,42.67,41.75,42.62,53200,{"date":3116,"open":3117,"high":3118,"low":3119,"close":3120,"change":1381,"percent_change":3121,"volume":3122,"transactions":9,"vwap":3120},"2025-04-23",42.99,43.51,41.11,42.63,4.54,84000,{"date":179,"open":3124,"high":3125,"low":3126,"close":3127,"change":3105,"percent_change":2405,"volume":3128,"transactions":9,"vwap":3127},39.2,41.048,39.16,40.78,117600]