[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-CCUP":3,"homepage-market-summary":26,"stock-historical-CCUP":168},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":12},"CCUP","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 CRCL Daily Target ETF","Cboe BZX",null,"ETF",true,{"close":13,"open":14,"high":15,"low":16,"prev_close":17,"change":18,"percent_change":19,"volume":20,"transactions":9,"vwap":9,"high_52w":21,"low_52w":22,"avg_volume_52w":23,"range_52w_percent":24,"record_count":25},20.135,22.6844,23.97,19.81,21.25,-1.115,-5.25,166586.481124,34.77,1.429,2180240.282781215,56.1,289,{"status":27,"indices":28,"watchlist":72,"sectors":94,"benchmarks":150},"success",[29,36,43,50,57,64],{"symbol":30,"name":31,"price":32,"change":33,"pct_change":34,"is_up":11,"sparkline":35,"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":37,"name":38,"price":39,"change":40,"pct_change":41,"is_up":11,"sparkline":42,"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":44,"name":45,"price":46,"change":47,"pct_change":48,"is_up":11,"sparkline":49,"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":51,"name":52,"price":53,"change":54,"pct_change":55,"is_up":11,"sparkline":56,"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":58,"name":59,"price":60,"change":61,"pct_change":62,"is_up":11,"sparkline":63,"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":65,"name":66,"price":67,"change":68,"pct_change":69,"is_up":70,"sparkline":71,"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",[73,80,87],{"symbol":74,"name":75,"price":76,"change":77,"pct_change":78,"is_up":11,"sparkline":79,"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":81,"name":82,"price":83,"change":84,"pct_change":85,"is_up":11,"sparkline":86,"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":88,"name":89,"price":90,"change":91,"pct_change":92,"is_up":11,"sparkline":93,"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",[95,100,105,110,115,120,125,130,135,140,145],{"name":96,"etf":97,"change":98,"price":99,"is_up":11},"Technology","XLK",1.01,199.81,{"name":101,"etf":102,"change":103,"price":104,"is_up":11},"Financials","XLF",0.06,53.49,{"name":106,"etf":107,"change":108,"price":109,"is_up":70},"Healthcare","XLV",-0.01,166.18,{"name":111,"etf":112,"change":113,"price":114,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":116,"etf":117,"change":118,"price":119,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":121,"etf":122,"change":123,"price":124,"is_up":11},"Energy","XLE",0.4,62.95,{"name":126,"etf":127,"change":128,"price":129,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":131,"etf":132,"change":133,"price":134,"is_up":11},"Materials","XLB",0.66,48.86,{"name":136,"etf":137,"change":138,"price":139,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":141,"etf":142,"change":143,"price":144,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":146,"etf":147,"change":148,"price":149,"is_up":11},"Comm Services","XLC",0.35,110.32,[151,156,160,164],{"ticker":152,"name":153,"price":154,"change":155,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":157,"name":158,"price":159,"change":85,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":161,"name":162,"price":163,"change":48,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":165,"name":166,"price":167,"change":62,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":25,"page":41,"page_size":169,"total_pages":41,"summary":170,"data":176},1000,{"period_high":171,"period_low":22,"average_volume":172,"total_volume":173,"period_return":174,"latest_close":13,"start_date":175,"end_date":5},34.83,1950530,563703210.978085,-21.87,"2025-08-11",[177,180,190,200,211,222,232,243,254,263,274,284,295,305,315,326,337,348,357,368,379,388,399,410,421,429,439,450,461,471,480,491,502,513,524,533,544,552,563,573,583,593,603,613,623,634,644,654,664,674,683,692,701,712,720,729,737,746,756,765,774,782,790,799,806,815,823,830,839,847,853,861,868,876,885,894,900,908,915,923,931,939,943,950,959,967,976,985,993,1000,1007,1016,1025,1034,1039,1045,1053,1059,1067,1076,1084,1092,1100,1108,1117,1124,1131,1138,1146,1155,1163,1171,1177,1183,1190,1198,1206,1214,1220,1226,1232,1240,1249,1256,1263,1272,1279,1287,1294,1300,1307,1314,1323,1330,1338,1345,1354,1363,1371,1378,1387,1395,1403,1409,1416,1424,1429,1436,1443,1450,1457,1463,1468,1475,1481,1486,1493,1500,1506,1512,1518,1526,1532,1537,1545,1551,1557,1564,1571,1576,1585,1594,1602,1609,1615,1620,1628,1634,1638,1643,1649,1654,1659,1665,1669,1673,1679,1685,1692,1698,1703,1706,1710,1715,1722,1730,1736,1741,1745,1752,1757,1762,1769,1774,1778,1786,1791,1796,1801,1808,1812,1819,1826,1831,1836,1842,1848,1855,1862,1865,1870,1875,1881,1888,1896,1903,1911,1918,1926,1935,1943,1952,1960,1969,1977,1985,1992,1999,2005,2012,2021,2028,2035,2040,2047,2053,2061,2067,2074,2081,2087,2092,2100,2106,2112,2120,2126,2133,2139,2148,2156,2165,2171,2179,2185,2192,2199,2206,2213,2219,2225,2231,2238,2245,2251,2257,2262,2268,2275,2282,2289,2298,2305,2314,2323,2331,2340,2348,2354],{"date":5,"open":14,"high":15,"low":16,"close":13,"change":18,"percent_change":19,"volume":20,"transactions":178,"vwap":179},1475,21.5946,{"date":181,"open":182,"high":183,"low":184,"close":17,"change":185,"percent_change":186,"volume":187,"transactions":188,"vwap":189},"2026-10-01",21.08,22,20.4,0.46,2.21,85381.146701,784,21.2655,{"date":191,"open":192,"high":193,"low":194,"close":194,"change":195,"percent_change":196,"volume":197,"transactions":198,"vwap":199},"2026-09-30",22.9,23.25,20.79,-0.8048,-3.73,78476.493119,844,21.472,{"date":201,"open":202,"high":203,"low":204,"close":205,"change":206,"percent_change":207,"volume":208,"transactions":209,"vwap":210},"2026-09-29",23.65,23.79,21.3,21.5948,-1.2052,-5.29,96060.141717,1059,22.4512,{"date":212,"open":213,"high":214,"low":215,"close":216,"change":217,"percent_change":218,"volume":219,"transactions":220,"vwap":221},"2026-09-28",23.475,24.1799,22.2216,22.8,-1.77,-7.2,65902.888935,959,23.1265,{"date":223,"open":224,"high":224,"low":225,"close":226,"change":227,"percent_change":228,"volume":229,"transactions":230,"vwap":231},"2026-09-25",26.35,23.82,24.57,-2.34,-8.7,112762.673689,1444,24.6203,{"date":233,"open":234,"high":235,"low":236,"close":237,"change":238,"percent_change":239,"volume":240,"transactions":241,"vwap":242},"2026-09-24",26.15,28.07,25.37,26.91,0.84,3.22,118192.41641,971,26.5943,{"date":244,"open":245,"high":246,"low":247,"close":248,"change":249,"percent_change":250,"volume":251,"transactions":252,"vwap":253},"2026-09-23",27.34,29.34,26.028,26.07,-1.61,-5.82,100768.530907,1188,27.2808,{"date":255,"open":256,"high":256,"low":257,"close":258,"change":103,"percent_change":259,"volume":260,"transactions":261,"vwap":262},"2026-09-22",29.47,26.88,27.68,0.22,109580.829935,1349,27.9504,{"date":264,"open":265,"high":266,"low":267,"close":268,"change":269,"percent_change":270,"volume":271,"transactions":272,"vwap":273},"2026-09-21",29.74,30.77,27,27.62,1.3,4.94,157183.549931,1908,28.359,{"date":275,"open":276,"high":277,"low":276,"close":278,"change":279,"percent_change":280,"volume":281,"transactions":282,"vwap":283},"2026-09-18",23.81,26.63,26.32,3.7,16.36,158828.273435,1694,25.3796,{"date":285,"open":286,"high":287,"low":288,"close":289,"change":290,"percent_change":291,"volume":292,"transactions":293,"vwap":294},"2026-09-17",21.67,23.05,20.83,22.62,2.24,10.99,95682.977045,1151,22.0078,{"date":296,"open":297,"high":297,"low":298,"close":299,"change":300,"percent_change":301,"volume":302,"transactions":303,"vwap":304},"2026-09-16",23.37,19.17,20.38,-3.32,-14.01,293587.407696,3907,20.744,{"date":306,"open":307,"high":308,"low":216,"close":309,"change":310,"percent_change":311,"volume":312,"transactions":313,"vwap":314},"2026-09-15",27.3,27.6,23.7,-6.76,-22.19,192013.243242,2524,24.94,{"date":316,"open":317,"high":318,"low":319,"close":320,"change":321,"percent_change":322,"volume":323,"transactions":324,"vwap":325},"2026-09-14",27.84,30.6415,27.55,30.46,3.98,15.03,147739.846979,1769,28.9583,{"date":327,"open":328,"high":329,"low":330,"close":331,"change":332,"percent_change":333,"volume":334,"transactions":335,"vwap":336},"2026-09-11",27.49,29.5,26.28,26.48,0.15,0.57,112995.23222,1278,27.6979,{"date":338,"open":339,"high":340,"low":341,"close":342,"change":343,"percent_change":344,"volume":345,"transactions":346,"vwap":347},"2026-09-10",26.12,27.88,26.02,26.33,-1.57,-5.63,69883.592906,970,26.8252,{"date":349,"open":350,"high":350,"low":351,"close":351,"change":352,"percent_change":353,"volume":354,"transactions":355,"vwap":356},"2026-09-09",32.05,27.9,-2.06,-6.88,116071.539376,1468,29.4271,{"date":358,"open":359,"high":360,"low":361,"close":362,"change":363,"percent_change":364,"volume":365,"transactions":366,"vwap":367},"2026-09-08",32.45,32.75,29.8025,29.96,-4.14,-12.14,101927.607601,1869,31.0921,{"date":369,"open":370,"high":371,"low":372,"close":373,"change":374,"percent_change":375,"volume":376,"transactions":377,"vwap":378},"2026-09-04",31.16,34.4859,30.7,34.1,-0.56,-1.62,94683.736954,1415,32.5001,{"date":380,"open":381,"high":21,"low":381,"close":382,"change":383,"percent_change":384,"volume":385,"transactions":386,"vwap":387},"2026-09-03",28.52,34.66,8.41,32.04,290071.006612,3303,32.5563,{"date":389,"open":390,"high":391,"low":392,"close":393,"change":394,"percent_change":395,"volume":396,"transactions":397,"vwap":398},"2026-09-02",25.78,26.66,24.6,26.25,-0.47,-1.76,56228.479507,810,25.6841,{"date":400,"open":401,"high":402,"low":403,"close":404,"change":405,"percent_change":406,"volume":407,"transactions":408,"vwap":409},"2026-09-01",28.29,29,25.83,26.72,-3.9,-12.74,101390.085316,1346,27.294,{"date":411,"open":412,"high":413,"low":414,"close":415,"change":416,"percent_change":417,"volume":418,"transactions":419,"vwap":420},"2026-08-31",25.45,30.99,25.081,30.62,5.17,20.31,167124.157911,1734,28.2299,{"date":422,"open":423,"high":423,"low":412,"close":412,"change":424,"percent_change":425,"volume":426,"transactions":427,"vwap":428},"2026-08-28",29.62,-4.81,-15.9,169122.569153,1840,27.5301,{"date":430,"open":431,"high":432,"low":431,"close":433,"change":434,"percent_change":435,"volume":436,"transactions":437,"vwap":438},"2026-08-27",28.64,31.4199,30.26,2.55,9.2,154551.754417,1479,30.1666,{"date":440,"open":441,"high":442,"low":443,"close":444,"change":445,"percent_change":446,"volume":447,"transactions":448,"vwap":449},"2026-08-26",27.32,29.45,25.8,27.71,-1.18,-4.08,110767.020395,1283,27.7859,{"date":451,"open":452,"high":453,"low":454,"close":455,"change":456,"percent_change":457,"volume":458,"transactions":459,"vwap":460},"2026-08-25",24.47,29.65,24.27,28.89,2.51,9.51,233358.314503,3053,27.391,{"date":462,"open":463,"high":402,"low":464,"close":465,"change":466,"percent_change":467,"volume":468,"transactions":469,"vwap":470},"2026-08-24",27.25,25.75,26.38,-0.12,-0.45,180517.075673,2350,27.3294,{"date":472,"open":473,"high":474,"low":475,"close":473,"change":434,"percent_change":476,"volume":477,"transactions":478,"vwap":479},"2026-08-21",26.5,29.3,25.55,10.65,897272.768522,10385,27.024,{"date":481,"open":482,"high":483,"low":484,"close":485,"change":486,"percent_change":487,"volume":488,"transactions":489,"vwap":490},"2026-08-20",23.6,24.885,21.8,23.95,2.75,12.97,953017.804641,11345,23.535,{"date":492,"open":493,"high":494,"low":495,"close":496,"change":497,"percent_change":498,"volume":499,"transactions":500,"vwap":501},"2026-08-19",18.9,22.6,18.864,21.2,3.35,18.77,1121773.086039,9991,21.064,{"date":503,"open":504,"high":505,"low":506,"close":507,"change":508,"percent_change":509,"volume":510,"transactions":511,"vwap":512},"2026-08-18",18.3,19.15,17.7,17.85,-1.55,-7.99,499810.754125,4015,18.215,{"date":514,"open":515,"high":516,"low":517,"close":518,"change":519,"percent_change":520,"volume":521,"transactions":522,"vwap":523},"2026-08-17",17.65,19.898,17.41,19.4,1.5,8.38,473230.88141,3410,19.241,{"date":525,"open":526,"high":518,"low":515,"close":527,"change":528,"percent_change":529,"volume":530,"transactions":531,"vwap":532},"2026-08-14",19.3,17.9,-2,-10.05,558898.596247,9043,18.263,{"date":534,"open":535,"high":536,"low":537,"close":538,"change":539,"percent_change":540,"volume":541,"transactions":542,"vwap":543},"2026-08-13",17.5,20.099,17.25,19.9,2,11.17,554186.700395,5652,18.618,{"date":545,"open":546,"high":504,"low":547,"close":527,"change":332,"percent_change":548,"volume":549,"transactions":550,"vwap":551},"2026-08-12",18.2,16.7,0.85,582820.708987,9954,17.289,{"date":553,"open":554,"high":555,"low":556,"close":557,"change":558,"percent_change":559,"volume":560,"transactions":561,"vwap":562},"2026-08-11",16.6,18.75,16.1,17.75,1.9,11.99,1055002.169405,17283,17.677,{"date":564,"open":565,"high":565,"low":566,"close":567,"change":568,"percent_change":569,"volume":570,"transactions":571,"vwap":572},"2026-08-10",16,14.65,15.85,0.2,1.28,544697.804301,10069,15.259,{"date":574,"open":575,"high":576,"low":577,"close":578,"change":579,"percent_change":291,"volume":580,"transactions":581,"vwap":582},"2026-08-07",15.1,16.4,14.85,15.65,1.55,689123.901212,13872,15.748,{"date":584,"open":585,"high":586,"low":587,"close":588,"change":589,"percent_change":589,"volume":590,"transactions":591,"vwap":592},"2026-08-06",13.3,15.3,12.799,14.1,0,445204.887109,8419,14.526,{"date":594,"open":595,"high":596,"low":597,"close":588,"change":598,"percent_change":599,"volume":600,"transactions":601,"vwap":602},"2026-08-05",13.5,14.503,12.4,-0.1,-0.7,968743.915822,20244,14.067,{"date":604,"open":605,"high":606,"low":607,"close":608,"change":269,"percent_change":609,"volume":610,"transactions":611,"vwap":612},"2026-08-04",12.9,14.6,12.85,14.2,10.08,273292.878439,5975,13.881,{"date":614,"open":615,"high":616,"low":617,"close":605,"change":618,"percent_change":619,"volume":620,"transactions":621,"vwap":622},"2026-08-03",12.5,13.4,11.8,-0.9,-6.52,546924.448191,12924,12.558,{"date":624,"open":625,"high":626,"low":627,"close":628,"change":629,"percent_change":630,"volume":631,"transactions":632,"vwap":633},"2026-07-31",14,14.287,12.101,13.8,-0.85,-5.8,435574.84526,7880,13.172,{"date":635,"open":636,"high":637,"low":638,"close":566,"change":639,"percent_change":640,"volume":641,"transactions":642,"vwap":643},"2026-07-30",13.6,14.8,13.2,1.25,9.33,296978.728369,3556,13.994,{"date":645,"open":646,"high":647,"low":648,"close":616,"change":649,"percent_change":650,"volume":651,"transactions":652,"vwap":653},"2026-07-29",14.4,14.81,13.05,-1.3,-8.84,242171.086111,3693,14.057,{"date":655,"open":656,"high":657,"low":585,"close":658,"change":659,"percent_change":660,"volume":661,"transactions":662,"vwap":663},"2026-07-28",13.7,15.5,14.7,-0.65,-4.23,314380.517521,4316,14.465,{"date":665,"open":646,"high":666,"low":667,"close":668,"change":669,"percent_change":670,"volume":671,"transactions":672,"vwap":673},"2026-07-27",15.632,14.05,15.35,1.35,9.64,453975.314843,4128,14.795,{"date":675,"open":676,"high":677,"low":605,"close":625,"change":678,"percent_change":679,"volume":680,"transactions":681,"vwap":682},"2026-07-24",13.75,14.3,0.1,0.72,475931.948618,4035,13.536,{"date":684,"open":685,"high":668,"low":636,"close":686,"change":687,"percent_change":688,"volume":689,"transactions":690,"vwap":691},"2026-07-23",15.2,13.9,-1.85,-11.75,548531.12235,6478,14.345,{"date":693,"open":547,"high":694,"low":586,"close":695,"change":696,"percent_change":697,"volume":698,"transactions":699,"vwap":700},"2026-07-22",17.8,15.75,-2.5,-13.7,472380.544179,6317,16.615,{"date":702,"open":703,"high":704,"low":705,"close":706,"change":707,"percent_change":708,"volume":709,"transactions":710,"vwap":711},"2026-07-21",17.3,19.1,17.2,18.25,2.6,16.61,1053488.601189,9316,17.981,{"date":713,"open":636,"high":714,"low":636,"close":578,"change":715,"percent_change":716,"volume":717,"transactions":718,"vwap":719},"2026-07-20",16.3,2.25,16.79,1062782.586174,6545,15.224,{"date":721,"open":722,"high":677,"low":723,"close":616,"change":724,"percent_change":725,"volume":726,"transactions":727,"vwap":728},"2026-07-17",12.7,12.6,-0.15,-1.11,1102711.224385,6953,13.255,{"date":730,"open":657,"high":657,"low":595,"close":731,"change":732,"percent_change":733,"volume":734,"transactions":735,"vwap":736},"2026-07-16",13.55,-2.35,-14.78,428033.827287,4862,14.304,{"date":738,"open":657,"high":739,"low":637,"close":740,"change":741,"percent_change":742,"volume":743,"transactions":744,"vwap":745},"2026-07-15",16.5,15.9,1.15,7.8,1080243.55284,6572,15.676,{"date":747,"open":608,"high":748,"low":749,"close":750,"change":751,"percent_change":752,"volume":753,"transactions":754,"vwap":755},"2026-07-14",14.95,13,14.75,0.05,0.34,707331.225595,6388,14.234,{"date":757,"open":685,"high":758,"low":759,"close":658,"change":760,"percent_change":761,"volume":762,"transactions":763,"vwap":764},"2026-07-13",16.2,14.5,13.07,801.84,820455.47511,7011,15.17,{"date":766,"open":767,"high":768,"low":769,"close":770,"change":771,"percent_change":772,"volume":773,"transactions":9,"vwap":770},"2026-07-10",1.87,1.94,1.58,1.63,0.14,9.4,17968000,{"date":775,"open":776,"high":777,"low":22,"close":778,"change":779,"percent_change":780,"volume":781,"transactions":9,"vwap":778},"2026-07-09",1.48,1.57,1.49,-0.045,-2.93,5444300,{"date":783,"open":784,"high":579,"low":785,"close":786,"change":787,"percent_change":788,"volume":789,"transactions":9,"vwap":786},"2026-07-08",1.54,1.43,1.535,-0.055,-3.46,3790800,{"date":791,"open":792,"high":793,"low":794,"close":795,"change":796,"percent_change":797,"volume":798,"transactions":9,"vwap":795},"2026-07-07",1.71,1.78,1.56,1.59,-0.18,-10.17,5917900,{"date":800,"open":777,"high":801,"low":778,"close":802,"change":803,"percent_change":804,"volume":805,"transactions":9,"vwap":802},"2026-07-06",1.83,1.77,0.195,12.38,7719800,{"date":807,"open":808,"high":809,"low":810,"close":811,"change":812,"percent_change":813,"volume":814,"transactions":9,"vwap":811},"2026-07-02",1.53,1.79,1.505,1.575,0.11,7.51,9276900,{"date":816,"open":784,"high":817,"low":818,"close":819,"change":820,"percent_change":821,"volume":822,"transactions":9,"vwap":819},"2026-07-01",1.65,1.45,1.465,-0.025,-1.68,13741000,{"date":824,"open":825,"high":826,"low":776,"close":778,"change":827,"percent_change":828,"volume":829,"transactions":9,"vwap":778},"2026-06-30",2.06,2.112,-0.79,-34.65,15948200,{"date":831,"open":832,"high":833,"low":834,"close":835,"change":836,"percent_change":837,"volume":838,"transactions":9,"vwap":835},"2026-06-29",2.23,2.3,2.07,2.28,0.13,6.05,4381000,{"date":840,"open":841,"high":842,"low":841,"close":843,"change":844,"percent_change":845,"volume":846,"transactions":9,"vwap":843},"2026-06-26",1.81,2.195,2.15,0.26,13.76,7037200,{"date":848,"open":849,"high":825,"low":841,"close":850,"change":466,"percent_change":851,"volume":852,"transactions":9,"vwap":850},"2026-06-25",2.05,1.89,-5.97,4433700,{"date":854,"open":855,"high":855,"low":856,"close":857,"change":858,"percent_change":859,"volume":860,"transactions":9,"vwap":857},"2026-06-24",2.31,1.96,2.01,-0.29,-12.61,4668400,{"date":862,"open":863,"high":864,"low":290,"close":833,"change":865,"percent_change":866,"volume":867,"transactions":9,"vwap":833},"2026-06-23",2.32,2.46,-0.26,-10.16,3743400,{"date":869,"open":870,"high":871,"low":456,"close":872,"change":873,"percent_change":874,"volume":875,"transactions":9,"vwap":872},"2026-06-22",2.65,2.89,2.56,-0.02,-0.78,3844000,{"date":877,"open":878,"high":879,"low":880,"close":881,"change":882,"percent_change":883,"volume":884,"transactions":9,"vwap":881},"2026-06-18",2.64,2.67,2.37,2.58,-0.05,-1.9,4733200,{"date":886,"open":887,"high":888,"low":889,"close":890,"change":891,"percent_change":892,"volume":893,"transactions":9,"vwap":890},"2026-06-17",2.535,2.91,2.49,2.63,0.07,2.73,3010800,{"date":895,"open":896,"high":896,"low":897,"close":872,"change":865,"percent_change":898,"volume":899,"transactions":9,"vwap":872},"2026-06-16",2.77,2.5,-9.22,2102800,{"date":901,"open":902,"high":903,"low":904,"close":905,"change":148,"percent_change":906,"volume":907,"transactions":9,"vwap":905},"2026-06-15",2.79,3.059,2.751,2.82,14.17,3874800,{"date":909,"open":902,"high":902,"low":910,"close":911,"change":912,"percent_change":913,"volume":914,"transactions":9,"vwap":911},"2026-06-12",2.45,2.47,-0.32,-11.47,3603400,{"date":916,"open":917,"high":918,"low":919,"close":902,"change":920,"percent_change":921,"volume":922,"transactions":9,"vwap":902},"2026-06-11",2.61,2.87,2.549,0.24,9.41,2966800,{"date":924,"open":925,"high":926,"low":927,"close":434,"change":928,"percent_change":929,"volume":930,"transactions":9,"vwap":434},"2026-06-10",2.565,2.9,2.42,-0.14,-5.2,4067000,{"date":932,"open":933,"high":934,"low":935,"close":936,"change":598,"percent_change":937,"volume":938,"transactions":9,"vwap":936},"2026-06-09",2.71,3.12,2.483,2.69,-3.58,6169200,{"date":940,"open":926,"high":926,"low":892,"close":902,"change":836,"percent_change":941,"volume":942,"transactions":9,"vwap":902},"2026-06-08",4.89,3631900,{"date":944,"open":945,"high":945,"low":456,"close":946,"change":947,"percent_change":948,"volume":949,"transactions":9,"vwap":946},"2026-06-05",3.25,2.66,-0.74,-21.76,5769100,{"date":951,"open":952,"high":953,"low":954,"close":955,"change":956,"percent_change":957,"volume":958,"transactions":9,"vwap":955},"2026-06-04",3.44,3.78,3.33,3.4,-0.03,-0.87,4480800,{"date":960,"open":961,"high":961,"low":962,"close":963,"change":964,"percent_change":965,"volume":966,"transactions":9,"vwap":963},"2026-06-03",4.2,3.41,3.43,-0.86,-20.05,6297500,{"date":968,"open":969,"high":970,"low":971,"close":972,"change":973,"percent_change":974,"volume":975,"transactions":9,"vwap":972},"2026-06-02",4.46,4.58,4.123,4.29,-0.43,-9.11,3373200,{"date":977,"open":978,"high":979,"low":980,"close":981,"change":982,"percent_change":983,"volume":984,"transactions":9,"vwap":981},"2026-06-01",5.04,5.12,4.635,4.72,-0.76,-13.87,3786000,{"date":986,"open":270,"high":987,"low":988,"close":989,"change":990,"percent_change":991,"volume":992,"transactions":9,"vwap":989},"2026-05-29",5.59,4.9,5.48,0.47,9.38,3850300,{"date":994,"open":995,"high":978,"low":996,"close":997,"change":48,"percent_change":998,"volume":999,"transactions":9,"vwap":997},"2026-05-28",4.44,4.1,5.01,10.84,2998500,{"date":1001,"open":1002,"high":941,"low":1003,"close":1003,"change":1004,"percent_change":1005,"volume":1006,"transactions":9,"vwap":1003},"2026-05-27",4.59,4.52,-0.17,-3.62,1768800,{"date":1008,"open":1009,"high":1010,"low":1011,"close":1012,"change":1013,"percent_change":1014,"volume":1015,"transactions":9,"vwap":1012},"2026-05-26",5.485,5.54,4.67,4.69,-0.88,-15.8,3440100,{"date":1017,"open":1018,"high":1019,"low":1020,"close":1021,"change":1022,"percent_change":1023,"volume":1024,"transactions":9,"vwap":1021},"2026-05-22",5.84,6.12,5.47,5.57,-0.16,-2.79,2914900,{"date":1026,"open":1027,"high":1028,"low":1029,"close":1030,"change":1031,"percent_change":1032,"volume":1033,"transactions":9,"vwap":1030},"2026-05-21",5.39,6.025,5.33,5.73,0.3,5.52,2276500,{"date":1035,"open":1036,"high":987,"low":416,"close":1036,"change":678,"percent_change":1037,"volume":1038,"transactions":9,"vwap":1036},"2026-05-20",5.43,1.88,2594100,{"date":1040,"open":1041,"high":1042,"low":1043,"close":1029,"change":956,"percent_change":374,"volume":1044,"transactions":9,"vwap":1029},"2026-05-19",5.165,5.78,5.15,2450000,{"date":1046,"open":1047,"high":1048,"low":1049,"close":1050,"change":858,"percent_change":1051,"volume":1052,"transactions":9,"vwap":1050},"2026-05-18",5.56,5.74,5,5.36,-5.13,3171900,{"date":1054,"open":837,"high":1019,"low":1027,"close":1055,"change":1056,"percent_change":1057,"volume":1058,"transactions":9,"vwap":1055},"2026-05-15",5.65,-1.1,-16.3,4335400,{"date":1060,"open":1061,"high":1062,"low":1063,"close":1064,"change":858,"percent_change":1065,"volume":1066,"transactions":9,"vwap":1064},"2026-05-14",6.77,7.69,6.14,6.75,-4.12,7910100,{"date":1068,"open":1069,"high":1070,"low":1071,"close":1072,"change":1073,"percent_change":1074,"volume":1075,"transactions":9,"vwap":1072},"2026-05-13",6.98,7.49,6.15,7.04,0.28,4.14,4859400,{"date":1077,"open":813,"high":1078,"low":1079,"close":1080,"change":1081,"percent_change":1082,"volume":1083,"transactions":9,"vwap":1080},"2026-05-12",8.645,6.38,6.76,-0.89,-11.63,6638300,{"date":1085,"open":1086,"high":1087,"low":1088,"close":1089,"change":850,"percent_change":1090,"volume":1091,"transactions":9,"vwap":1089},"2026-05-11",6.42,7.985,5.03,7.65,32.81,13482800,{"date":1093,"open":1094,"high":1095,"low":1050,"close":1096,"change":1097,"percent_change":1098,"volume":1099,"transactions":9,"vwap":1096},"2026-05-08",5.82,5.91,5.76,-0.04,-0.69,2899300,{"date":1101,"open":1102,"high":1103,"low":1027,"close":1104,"change":1105,"percent_change":1106,"volume":1107,"transactions":9,"vwap":1104},"2026-05-07",6.39,6.58,5.8,-0.92,-13.69,4095100,{"date":1109,"open":1110,"high":1111,"low":1112,"close":1113,"change":1114,"percent_change":1115,"volume":1116,"transactions":9,"vwap":1113},"2026-05-06",6.06,6.84,5.85,6.72,0.76,12.75,5450400,{"date":1118,"open":1119,"high":1064,"low":1042,"close":1120,"change":1121,"percent_change":1122,"volume":1123,"transactions":9,"vwap":1120},"2026-05-05",6.74,5.96,-0.57,-8.73,6064100,{"date":1125,"open":1050,"high":1126,"low":1127,"close":1128,"change":801,"percent_change":1129,"volume":1130,"transactions":9,"vwap":1128},"2026-05-04",6.572,5.35,6.53,38.94,6025700,{"date":1132,"open":1133,"high":1134,"low":1135,"close":1134,"change":1114,"percent_change":1136,"volume":1137,"transactions":9,"vwap":1134},"2026-05-01",4.08,4.7,4.06,19.29,1718400,{"date":1139,"open":1140,"high":1140,"low":1141,"close":1142,"change":1143,"percent_change":1144,"volume":1145,"transactions":9,"vwap":1142},"2026-04-30",4.34,3.835,3.94,-0.42,-9.63,1275700,{"date":1147,"open":1148,"high":1149,"low":1150,"close":1151,"change":1152,"percent_change":1153,"volume":1154,"transactions":9,"vwap":1151},"2026-04-29",4.19,4.405,3.865,4.36,0.12,2.83,1216700,{"date":1156,"open":996,"high":1157,"low":1158,"close":1159,"change":1160,"percent_change":1161,"volume":1162,"transactions":9,"vwap":1159},"2026-04-28",4.32,4.09,4.24,-0.11,-2.53,704400,{"date":1164,"open":1165,"high":1165,"low":1166,"close":1167,"change":1168,"percent_change":1169,"volume":1170,"transactions":9,"vwap":1167},"2026-04-27",4.64,4.235,4.35,-0.39,-8.23,1209700,{"date":1172,"open":997,"high":978,"low":1173,"close":1174,"change":956,"percent_change":1175,"volume":1176,"transactions":9,"vwap":1174},"2026-04-24",4.54,4.74,-0.63,891900,{"date":1178,"open":270,"high":1179,"low":970,"close":1180,"change":467,"percent_change":1181,"volume":1182,"transactions":9,"vwap":1180},"2026-04-23",5.14,4.77,-8.62,1505700,{"date":1184,"open":1185,"high":1029,"low":1180,"close":1186,"change":1187,"percent_change":1188,"volume":1189,"transactions":9,"vwap":1186},"2026-04-22",4.82,5.22,0.75,16.78,1974900,{"date":1191,"open":1192,"high":1127,"low":1193,"close":1194,"change":1195,"percent_change":1196,"volume":1197,"transactions":9,"vwap":1194},"2026-04-21",5.31,4.435,4.47,-1.04,-18.87,2202200,{"date":1199,"open":1200,"high":1201,"low":1202,"close":1203,"change":103,"percent_change":1204,"volume":1205,"transactions":9,"vwap":1203},"2026-04-20",5.07,5.535,4.721,5.51,1.1,1705000,{"date":1207,"open":1208,"high":1209,"low":1179,"close":1210,"change":1211,"percent_change":1212,"volume":1213,"transactions":9,"vwap":1210},"2026-04-17",5.97,6.03,5.45,-0.2,-3.54,2345700,{"date":1215,"open":987,"high":1216,"low":1217,"close":1055,"change":568,"percent_change":1218,"volume":1219,"transactions":9,"vwap":1055},"2026-04-16",5.68,5.06,3.67,1571200,{"date":1221,"open":1222,"high":1223,"low":1224,"close":1210,"change":589,"percent_change":589,"volume":1225,"transactions":9,"vwap":1210},"2026-04-15",5.66,5.778,5.18,2005300,{"date":1227,"open":1179,"high":1228,"low":1200,"close":1210,"change":1229,"percent_change":1230,"volume":1231,"transactions":9,"vwap":1210},"2026-04-14",5.93,0.67,14.02,2861700,{"date":1233,"open":1234,"high":1235,"low":1236,"close":1235,"change":1237,"percent_change":1238,"volume":1239,"transactions":9,"vwap":1235},"2026-04-13",3.74,4.78,3.715,0.925,23.99,1997900,{"date":1241,"open":1242,"high":1243,"low":1244,"close":1245,"change":1246,"percent_change":1247,"volume":1248,"transactions":9,"vwap":1245},"2026-04-10",3.87,4.05,3.59,3.855,0.255,7.08,1741600,{"date":1250,"open":1251,"high":995,"low":1252,"close":1253,"change":618,"percent_change":1254,"volume":1255,"transactions":9,"vwap":1253},"2026-04-09",4.39,3.57,3.6,-20,2861400,{"date":1257,"open":1179,"high":1258,"low":1259,"close":1260,"change":1261,"percent_change":259,"volume":1262,"transactions":9,"vwap":1260},"2026-04-08",5.21,4.37,4.5,0.01,2029900,{"date":1264,"open":1265,"high":1266,"low":1267,"close":1268,"change":1269,"percent_change":1270,"volume":1271,"transactions":9,"vwap":1268},"2026-04-07",4.18,4.575,3.905,4.49,0.19,4.42,2115100,{"date":1273,"open":1274,"high":1003,"low":1275,"close":1276,"change":1277,"percent_change":1259,"volume":1278,"transactions":9,"vwap":1276},"2026-04-06",4.41,4.195,4.3,0.18,1138500,{"date":1280,"open":1281,"high":1282,"low":1283,"close":1284,"change":1097,"percent_change":1285,"volume":1286,"transactions":9,"vwap":1284},"2026-04-02",3.83,4.13,3.58,4.12,-0.96,2410400,{"date":1288,"open":1289,"high":1049,"low":1282,"close":1290,"change":1291,"percent_change":1292,"volume":1293,"transactions":9,"vwap":1290},"2026-04-01",4.93,4.16,-0.48,-10.34,2788100,{"date":1295,"open":1296,"high":1297,"low":1133,"close":1165,"change":1298,"percent_change":605,"volume":1299,"transactions":9,"vwap":1165},"2026-03-31",4.28,4.84,0.53,1890700,{"date":1301,"open":1180,"high":1180,"low":1302,"close":1303,"change":1304,"percent_change":1305,"volume":1306,"transactions":9,"vwap":1303},"2026-03-30",3.97,4.11,-0.38,-8.46,1565800,{"date":1308,"open":1297,"high":1309,"low":1310,"close":1268,"change":1311,"percent_change":1312,"volume":1313,"transactions":9,"vwap":1268},"2026-03-27",4.88,4.205,-0.46,-9.29,2183700,{"date":1315,"open":1316,"high":1317,"low":1318,"close":1319,"change":1320,"percent_change":1321,"volume":1322,"transactions":9,"vwap":1319},"2026-03-26",5.28,5.5,4.86,4.95,-0.61,-10.97,2329100,{"date":1324,"open":1325,"high":1326,"low":1192,"close":1047,"change":1327,"percent_change":1328,"volume":1329,"transactions":9,"vwap":1047},"2026-03-25",5.86,6.21,0.27,5.1,4629400,{"date":1331,"open":1332,"high":1333,"low":1309,"close":1334,"change":1335,"percent_change":1336,"volume":1337,"transactions":9,"vwap":1334},"2026-03-24",8.71,8.845,5.29,-3.53,-40.02,7865600,{"date":1339,"open":1340,"high":1341,"low":1342,"close":1343,"change":678,"percent_change":741,"volume":1344,"transactions":9,"vwap":1343},"2026-03-23",8.49,8.93,8.09,8.82,3979100,{"date":1346,"open":1347,"high":1348,"low":1349,"close":1350,"change":1351,"percent_change":1352,"volume":1353,"transactions":9,"vwap":1350},"2026-03-20",9.04,9.635,8.31,8.72,-0.35,-3.86,2782600,{"date":1355,"open":1356,"high":1357,"low":1358,"close":1359,"change":1360,"percent_change":1361,"volume":1362,"transactions":9,"vwap":1359},"2026-03-19",8.79,9.26,8.105,9.07,-0.68,-6.97,3096800,{"date":1364,"open":1365,"high":1366,"low":1367,"close":1368,"change":812,"percent_change":1369,"volume":1370,"transactions":9,"vwap":1368},"2026-03-18",9.47,10.105,9.05,9.75,1.14,2873800,{"date":1372,"open":1373,"high":1374,"low":1375,"close":670,"change":62,"percent_change":1376,"volume":1377,"transactions":9,"vwap":670},"2026-03-17",8.6,10.25,8.36,10.3,5863700,{"date":1379,"open":1380,"high":1381,"low":1382,"close":1383,"change":1384,"percent_change":1385,"volume":1386,"transactions":9,"vwap":1383},"2026-03-16",8.06,8.84,8,8.74,1.33,17.95,3765300,{"date":1388,"open":1389,"high":1390,"low":1391,"close":1392,"change":771,"percent_change":1393,"volume":1394,"transactions":9,"vwap":1392},"2026-03-13",7.78,7.91,7.13,7.41,1.93,2591100,{"date":1396,"open":1397,"high":1398,"low":1399,"close":1400,"change":1401,"percent_change":715,"volume":1402,"transactions":9,"vwap":1400},"2026-03-12",7.05,7.58,7,7.27,0.16,4359800,{"date":1404,"open":1405,"high":1340,"low":1072,"close":1406,"change":1098,"percent_change":1407,"volume":1408,"transactions":9,"vwap":1406},"2026-03-11",8.04,7.11,-8.85,5209000,{"date":1410,"open":1400,"high":1411,"low":1412,"close":742,"change":1413,"percent_change":1414,"volume":1415,"transactions":9,"vwap":742},"2026-03-10",8.25,7.14,0.77,10.95,4303400,{"date":1417,"open":1418,"high":1419,"low":1420,"close":1421,"change":741,"percent_change":1422,"volume":1423,"transactions":9,"vwap":1421},"2026-03-09",6.28,7.1,6.22,7.03,19.56,5766300,{"date":1425,"open":837,"high":1102,"low":1055,"close":1426,"change":1311,"percent_change":1427,"volume":1428,"transactions":9,"vwap":1426},"2026-03-06",5.88,-7.26,5084900,{"date":1430,"open":1431,"high":1432,"low":837,"close":1433,"change":103,"percent_change":1434,"volume":1435,"transactions":9,"vwap":1433},"2026-03-05",6.24,6.85,6.34,0.96,5625500,{"date":1437,"open":1438,"high":1439,"low":1112,"close":1418,"change":1440,"percent_change":1441,"volume":1442,"transactions":9,"vwap":1418},"2026-03-04",6,6.4,0.65,11.55,5666000,{"date":1444,"open":1445,"high":1071,"low":1446,"close":1447,"change":1448,"percent_change":1421,"volume":1449,"transactions":9,"vwap":1447},"2026-03-03",4.75,4.715,5.63,0.37,8456300,{"date":1451,"open":1234,"high":1192,"low":1452,"close":1453,"change":1454,"percent_change":1455,"volume":1456,"transactions":9,"vwap":1453},"2026-03-02",3.73,5.26,1.22,30.2,4748800,{"date":1458,"open":321,"high":1265,"low":1459,"close":1460,"change":1304,"percent_change":1461,"volume":1462,"transactions":9,"vwap":1460},"2026-02-27",3.8,4.04,-8.6,2794300,{"date":1464,"open":1465,"high":1466,"low":1281,"close":1270,"change":143,"percent_change":921,"volume":1467,"transactions":9,"vwap":1270},"2026-02-26",3.88,4.745,13637500,{"date":1469,"open":1470,"high":1460,"low":1471,"close":1460,"change":1472,"percent_change":1473,"volume":1474,"transactions":9,"vwap":1460},"2026-02-25",3.28,3.115,1.68,71.19,13707000,{"date":1476,"open":835,"high":911,"low":1477,"close":1478,"change":1261,"percent_change":1479,"volume":1480,"transactions":9,"vwap":1478},"2026-02-24",2.22,2.36,0.43,769100,{"date":1482,"open":927,"high":889,"low":715,"close":1483,"change":724,"percent_change":1484,"volume":1485,"transactions":9,"vwap":1483},"2026-02-23",2.35,-6,1187900,{"date":1487,"open":1488,"high":1489,"low":1490,"close":897,"change":1491,"percent_change":1452,"volume":1492,"transactions":9,"vwap":897},"2026-02-20",2.44,2.675,2.39,0.09,2157700,{"date":1494,"open":1488,"high":1495,"low":290,"close":1496,"change":1497,"percent_change":1498,"volume":1499,"transactions":9,"vwap":1496},"2026-02-19",2.475,2.41,-0.095,-3.79,1091900,{"date":1501,"open":1502,"high":1503,"low":1478,"close":1504,"change":812,"percent_change":1002,"volume":1505,"transactions":9,"vwap":1504},"2026-02-18",2.43,2.625,2.505,2141500,{"date":1507,"open":186,"high":1508,"low":849,"close":1509,"change":1510,"percent_change":1203,"volume":1511,"transactions":9,"vwap":1509},"2026-02-17",2.48,2.395,0.125,2068700,{"date":1513,"open":1514,"high":927,"low":834,"close":1515,"change":1516,"percent_change":1441,"volume":1517,"transactions":9,"vwap":1515},"2026-02-13",2.14,2.27,0.235,2757600,{"date":1519,"open":1520,"high":1520,"low":1521,"close":1522,"change":1523,"percent_change":1524,"volume":1525,"transactions":9,"vwap":1522},"2026-02-12",2.2,1.939,2.035,-0.08,-3.78,1249700,{"date":1527,"open":832,"high":832,"low":1528,"close":1529,"change":1022,"percent_change":1530,"volume":1531,"transactions":9,"vwap":1529},"2026-02-11",1.974,2.115,-7.03,1293500,{"date":1533,"open":1534,"high":1502,"low":843,"close":1535,"change":873,"percent_change":957,"volume":1536,"transactions":9,"vwap":1535},"2026-02-10",2.18,2.275,1252000,{"date":1538,"open":539,"high":1539,"low":1540,"close":1541,"change":1542,"percent_change":1543,"volume":1544,"transactions":9,"vwap":1541},"2026-02-09",2.347,1.98,2.295,0.225,10.87,1838500,{"date":1546,"open":1547,"high":1548,"low":1547,"close":834,"change":1549,"percent_change":412,"volume":1550,"transactions":9,"vwap":834},"2026-02-06",1.85,2.12,0.42,2294100,{"date":1552,"open":850,"high":1393,"low":1553,"close":817,"change":1554,"percent_change":1555,"volume":1556,"transactions":9,"vwap":817},"2026-02-05",1.61,-0.33,-16.67,1803400,{"date":1558,"open":1559,"high":825,"low":1560,"close":1540,"change":1561,"percent_change":1562,"volume":1563,"transactions":9,"vwap":1540},"2026-02-04",2.04,1.728,-0.09,-4.35,1188600,{"date":1565,"open":1566,"high":1566,"low":1567,"close":834,"change":1568,"percent_change":1569,"volume":1570,"transactions":9,"vwap":834},"2026-02-03",2.34,1.886,-0.21,-9.21,1717900,{"date":1572,"open":1573,"high":1573,"low":290,"close":835,"change":1143,"percent_change":1574,"volume":1575,"transactions":9,"vwap":835},"2026-02-02",2.54,-15.56,1018100,{"date":1577,"open":1578,"high":1579,"low":1580,"close":1581,"change":1582,"percent_change":1583,"volume":1584,"transactions":9,"vwap":1581},"2026-01-30",2.93,2.96,2.525,2.7,-0.34,-11.18,1693200,{"date":1586,"open":1587,"high":1588,"low":1589,"close":1590,"change":1591,"percent_change":1592,"volume":1593,"transactions":9,"vwap":1590},"2026-01-29",3.29,3.31,2.854,3.04,-0.5,-14.12,1059800,{"date":1595,"open":1596,"high":1597,"low":1598,"close":1599,"change":1327,"percent_change":1600,"volume":1601,"transactions":9,"vwap":1599},"2026-01-28",3.53,3.92,3.46,3.54,8.26,1384400,{"date":1603,"open":1604,"high":1604,"low":1605,"close":1606,"change":1160,"percent_change":1607,"volume":1608,"transactions":9,"vwap":1606},"2026-01-27",3.32,3.045,3.27,-3.25,1113500,{"date":1610,"open":1611,"high":1612,"low":1606,"close":1613,"change":956,"percent_change":1013,"volume":1614,"transactions":9,"vwap":1613},"2026-01-26",3.3,3.5,3.38,395100,{"date":1616,"open":1617,"high":1618,"low":1606,"close":962,"change":108,"percent_change":858,"volume":1619,"transactions":9,"vwap":962},"2026-01-23",3.39,3.52,599000,{"date":1621,"open":1622,"high":1623,"low":497,"close":1624,"change":1625,"percent_change":1626,"volume":1627,"transactions":9,"vwap":1624},"2026-01-22",3.63,3.64,3.42,-0.13,-3.66,488800,{"date":1629,"open":1252,"high":1630,"low":1631,"close":1632,"change":589,"percent_change":589,"volume":1633,"transactions":9,"vwap":1632},"2026-01-21",3.72,3.325,3.55,638000,{"date":1635,"open":1281,"high":1460,"low":1599,"close":1632,"change":1175,"percent_change":1636,"volume":1637,"transactions":9,"vwap":1632},"2026-01-20",-15.07,595200,{"date":1639,"open":1640,"high":1641,"low":1150,"close":1265,"change":568,"percent_change":1088,"volume":1642,"transactions":9,"vwap":1265},"2026-01-16",3.99,4.31,722500,{"date":1644,"open":1645,"high":1645,"low":1597,"close":321,"change":1646,"percent_change":1647,"volume":1648,"transactions":9,"vwap":321},"2026-01-15",4.76,-0.93,-18.94,1300400,{"date":1650,"open":1651,"high":1029,"low":1002,"close":1651,"change":836,"percent_change":1652,"volume":1653,"transactions":9,"vwap":1651},"2026-01-14",4.91,2.72,997700,{"date":1655,"open":1235,"high":1656,"low":1270,"close":1235,"change":1491,"percent_change":1657,"volume":1658,"transactions":9,"vwap":1235},"2026-01-13",4.85,1.92,583600,{"date":1660,"open":1661,"high":981,"low":1662,"close":1012,"change":956,"percent_change":1663,"volume":1664,"transactions":9,"vwap":1012},"2026-01-12",4.51,4.38,-0.64,724600,{"date":1666,"open":1667,"high":1318,"low":1157,"close":981,"change":836,"percent_change":1153,"volume":1668,"transactions":9,"vwap":981},"2026-01-09",4.61,663400,{"date":1670,"open":1259,"high":1012,"low":1671,"close":1002,"change":836,"percent_change":888,"volume":1672,"transactions":9,"vwap":1002},"2026-01-08",4.27,357400,{"date":1674,"open":1675,"high":1675,"low":1676,"close":969,"change":1291,"percent_change":1677,"volume":1678,"transactions":9,"vwap":969},"2026-01-07",4.81,4.455,-9.72,632000,{"date":1680,"open":1681,"high":1681,"low":1682,"close":270,"change":956,"percent_change":1683,"volume":1684,"transactions":9,"vwap":270},"2026-01-06",5.09,4.615,-0.6,964900,{"date":1686,"open":1687,"high":1688,"low":1309,"close":1689,"change":1690,"percent_change":1599,"volume":1691,"transactions":9,"vwap":1689},"2026-01-05",4.96,5.32,4.97,0.17,469600,{"date":1693,"open":1268,"high":1694,"low":1662,"close":1695,"change":185,"percent_change":1696,"volume":1697,"transactions":9,"vwap":1695},"2026-01-02",4.917,4.8,10.6,827000,{"date":1699,"open":995,"high":969,"low":972,"close":1140,"change":1700,"percent_change":1701,"volume":1702,"transactions":9,"vwap":1140},"2025-12-31",-0.07,-1.59,250200,{"date":1704,"open":995,"high":1445,"low":1251,"close":1274,"change":1561,"percent_change":528,"volume":1705,"transactions":9,"vwap":1274},"2025-12-30",344500,{"date":1707,"open":1167,"high":1180,"low":1140,"close":1260,"change":1523,"percent_change":1708,"volume":1709,"transactions":9,"vwap":1260},"2025-12-29",-1.75,1137400,{"date":1711,"open":1712,"high":1134,"low":1149,"close":970,"change":1625,"percent_change":1713,"volume":1714,"transactions":9,"vwap":970},"2025-12-26",4.66,-2.76,588400,{"date":1716,"open":1134,"high":1717,"low":1718,"close":1719,"change":882,"percent_change":1720,"volume":1721,"transactions":9,"vwap":1719},"2025-12-24",4.776,4.43,4.71,-1.05,462700,{"date":1723,"open":1724,"high":1725,"low":1726,"close":1645,"change":1727,"percent_change":1728,"volume":1729,"transactions":9,"vwap":1645},"2025-12-23",4.99,5.08,4.555,-0.49,-9.33,585300,{"date":1731,"open":1127,"high":1096,"low":1732,"close":1733,"change":1491,"percent_change":1734,"volume":1735,"transactions":9,"vwap":1733},"2025-12-22",5.2,5.25,1.74,1590500,{"date":1737,"open":1719,"high":416,"low":1719,"close":1738,"change":333,"percent_change":1739,"volume":1740,"transactions":9,"vwap":1738},"2025-12-19",5.16,12.42,1007500,{"date":1742,"open":1675,"high":1743,"low":1268,"close":1002,"change":1269,"percent_change":1157,"volume":1744,"transactions":9,"vwap":1002},"2025-12-18",4.965,1185800,{"date":1746,"open":1235,"high":1179,"low":1747,"close":1748,"change":1749,"percent_change":1750,"volume":1751,"transactions":9,"vwap":1748},"2025-12-17",4.375,4.4,-0.41,-8.52,1293700,{"date":1753,"open":1754,"high":1309,"low":1159,"close":1675,"change":1413,"percent_change":1755,"volume":1756,"transactions":9,"vwap":1675},"2025-12-16",4.26,19.06,1362200,{"date":1758,"open":1725,"high":1725,"low":1759,"close":1460,"change":1285,"percent_change":1760,"volume":1761,"transactions":9,"vwap":1460},"2025-12-15",3.95,-19.2,1416400,{"date":1763,"open":1764,"high":1765,"low":1766,"close":1049,"change":1663,"percent_change":1767,"volume":1768,"transactions":9,"vwap":1049},"2025-12-12",5.69,5.989,4.815,-11.35,1207000,{"date":1770,"open":1453,"high":1771,"low":1724,"close":1772,"change":1261,"percent_change":1277,"volume":1773,"transactions":9,"vwap":1772},"2025-12-11",5.725,5.64,1407300,{"date":1775,"open":1203,"high":1776,"low":1732,"close":1447,"change":882,"percent_change":1013,"volume":1777,"transactions":9,"vwap":1447},"2025-12-10",5.77,1144700,{"date":1779,"open":1780,"high":1781,"low":1782,"close":1216,"change":1783,"percent_change":1784,"volume":1785,"transactions":9,"vwap":1216},"2025-12-09",4.98,5.815,4.83,0.58,11.37,1599800,{"date":1787,"open":1788,"high":1032,"low":1235,"close":1328,"change":1568,"percent_change":1789,"volume":1790,"transactions":9,"vwap":1328},"2025-12-08",5.46,-3.95,1272500,{"date":1792,"open":1027,"high":1036,"low":1780,"close":1192,"change":1793,"percent_change":1794,"volume":1795,"transactions":9,"vwap":1192},"2025-12-05",-0.24,-4.32,1715300,{"date":1797,"open":416,"high":1447,"low":997,"close":1798,"change":1401,"percent_change":1799,"volume":1800,"transactions":9,"vwap":1798},"2025-12-04",5.55,2.97,2218700,{"date":1802,"open":1803,"high":1804,"low":1805,"close":1027,"change":98,"percent_change":1806,"volume":1807,"transactions":9,"vwap":1027},"2025-12-03",4.55,5.42,4.232,23.06,2715100,{"date":1809,"open":1003,"high":1645,"low":1259,"close":1662,"change":836,"percent_change":1810,"volume":1811,"transactions":9,"vwap":1662},"2025-12-02",3.06,1992200,{"date":1813,"open":1748,"high":1814,"low":1815,"close":1816,"change":1311,"percent_change":1817,"volume":1818,"transactions":9,"vwap":1816},"2025-12-01",4.685,4.155,4.25,-9.77,1829000,{"date":1820,"open":1821,"high":1318,"low":1822,"close":1719,"change":1823,"percent_change":1824,"volume":1825,"transactions":9,"vwap":1719},"2025-11-28",4.22,4.07,0.79,20.15,2563900,{"date":1827,"open":1828,"high":321,"low":1829,"close":1597,"change":844,"percent_change":1419,"volume":1830,"transactions":9,"vwap":1597},"2025-11-26",3.81,3.535,1901100,{"date":1832,"open":1252,"high":1833,"low":952,"close":1833,"change":858,"percent_change":1834,"volume":1835,"transactions":9,"vwap":1833},"2025-11-25",3.66,-7.34,881000,{"date":1837,"open":1838,"high":1839,"low":1840,"close":1759,"change":771,"percent_change":1218,"volume":1841,"transactions":9,"vwap":1759},"2025-11-24",3.91,4.01,3.612,1474400,{"date":1843,"open":497,"high":1844,"low":1587,"close":1828,"change":1845,"percent_change":1846,"volume":1847,"transactions":9,"vwap":1828},"2025-11-21",3.89,0.44,13.06,1644000,{"date":1849,"open":1850,"high":1850,"low":1851,"close":84,"change":1852,"percent_change":1853,"volume":1854,"transactions":9,"vwap":84},"2025-11-20",3.85,3.16,-0.28,-7.67,1377900,{"date":1856,"open":1857,"high":1857,"low":955,"close":1858,"change":1859,"percent_change":1860,"volume":1861,"transactions":9,"vwap":1858},"2025-11-19",4.48,3.65,-0.83,-18.53,2695300,{"date":1863,"open":1748,"high":980,"low":1276,"close":1857,"change":589,"percent_change":589,"volume":1864,"transactions":9,"vwap":1857},"2025-11-18",738200,{"date":1866,"open":979,"high":979,"low":972,"close":1857,"change":1867,"percent_change":1868,"volume":1869,"transactions":9,"vwap":1857},"2025-11-17",-0.67,-13.01,1236400,{"date":1871,"open":1872,"high":1032,"low":1725,"close":1043,"change":1097,"percent_change":1873,"volume":1874,"transactions":9,"vwap":1043},"2025-11-14",5.34,-0.77,1324900,{"date":1876,"open":1030,"high":1208,"low":1877,"close":1878,"change":1291,"percent_change":1879,"volume":1880,"transactions":9,"vwap":1878},"2025-11-13",5.095,5.19,-8.47,1305500,{"date":1882,"open":1883,"high":1391,"low":1884,"close":1885,"change":528,"percent_change":1886,"volume":1887,"transactions":9,"vwap":1885},"2025-11-12",6.89,5.655,5.67,-26.08,1690700,{"date":1889,"open":1890,"high":1891,"low":1892,"close":1893,"change":957,"percent_change":1894,"volume":1895,"transactions":9,"vwap":1893},"2025-11-11",8.2,8.24,7.54,7.67,-10.19,336200,{"date":1897,"open":1898,"high":1899,"low":1900,"close":1901,"change":332,"percent_change":809,"volume":1902,"transactions":9,"vwap":1901},"2025-11-10",9.16,9.57,8.32,8.54,465500,{"date":1904,"open":1905,"high":1906,"low":1907,"close":1908,"change":1909,"percent_change":1433,"volume":1910,"transactions":9,"vwap":1908},"2025-11-07",7.72,8.4,7.26,8.39,0.5,654500,{"date":1912,"open":1376,"high":1376,"low":1913,"close":1914,"change":1915,"percent_change":1916,"volume":1917,"transactions":9,"vwap":1914},"2025-11-06",7.88,7.89,-2.47,-23.84,466900,{"date":1919,"open":1920,"high":1921,"low":1922,"close":1923,"change":123,"percent_change":1924,"volume":1925,"transactions":9,"vwap":1923},"2025-11-05",10.32,10.56,10.108,10.36,4.02,272900,{"date":1927,"open":1928,"high":1929,"low":1930,"close":1931,"change":1932,"percent_change":1933,"volume":1934,"transactions":9,"vwap":1931},"2025-11-04",10.46,11.05,9.54,9.96,-1.27,-11.31,461800,{"date":1936,"open":1937,"high":1937,"low":1938,"close":1939,"change":1940,"percent_change":1941,"volume":1942,"transactions":9,"vwap":1939},"2025-11-03",12.86,11.225,11.23,-1.89,-14.41,446500,{"date":1944,"open":1945,"high":1946,"low":1947,"close":1948,"change":1949,"percent_change":1950,"volume":1951,"transactions":9,"vwap":1948},"2025-10-31",12.93,13.56,12.685,13.12,0.8,6.49,491800,{"date":1953,"open":1954,"high":1954,"low":1955,"close":1956,"change":1957,"percent_change":1958,"volume":1959,"transactions":9,"vwap":1956},"2025-10-30",13.83,12.22,12.32,-1.91,-13.42,413300,{"date":1961,"open":1962,"high":1963,"low":1964,"close":1965,"change":1966,"percent_change":1967,"volume":1968,"transactions":9,"vwap":1965},"2025-10-29",15.15,15.19,13.77,14.23,-1,-6.57,328900,{"date":1970,"open":554,"high":1971,"low":1972,"close":1973,"change":1974,"percent_change":1975,"volume":1976,"transactions":9,"vwap":1973},"2025-10-28",16.885,15.14,15.23,-1.6,-9.51,337500,{"date":1978,"open":1979,"high":1980,"low":578,"close":1981,"change":1982,"percent_change":1983,"volume":1984,"transactions":9,"vwap":1981},"2025-10-27",17.63,17.76,16.83,0.29,1.75,582100,{"date":1986,"open":637,"high":1987,"low":1988,"close":1989,"change":864,"percent_change":1990,"volume":1991,"transactions":9,"vwap":1989},"2025-10-24",17,14.25,16.54,17.47,596800,{"date":1993,"open":1994,"high":1995,"low":1996,"close":1995,"change":741,"percent_change":1997,"volume":1998,"transactions":9,"vwap":1995},"2025-10-23",13.02,14.08,12.87,8.89,268100,{"date":2000,"open":1964,"high":2001,"low":2002,"close":1945,"change":725,"percent_change":2003,"volume":2004,"transactions":9,"vwap":1945},"2025-10-22",14.26,12.48,-7.91,531700,{"date":2006,"open":667,"high":2007,"low":2008,"close":2009,"change":2010,"percent_change":249,"volume":2011,"transactions":9,"vwap":2009},"2025-10-21",14.69,13.13,14.04,-0.23,430600,{"date":2013,"open":2014,"high":2015,"low":2016,"close":2017,"change":2018,"percent_change":2019,"volume":2020,"transactions":9,"vwap":2017},"2025-10-20",14.13,15.27,13.735,14.27,0.97,7.29,467600,{"date":2022,"open":2023,"high":2024,"low":2025,"close":585,"change":2026,"percent_change":405,"volume":2027,"transactions":9,"vwap":585},"2025-10-17",13.01,13.61,12.66,-0.54,551800,{"date":2029,"open":2030,"high":578,"low":2031,"close":2032,"change":649,"percent_change":2033,"volume":2034,"transactions":9,"vwap":2032},"2025-10-16",15.37,13.68,13.84,-8.59,569800,{"date":2036,"open":567,"high":554,"low":2037,"close":1972,"change":2038,"percent_change":568,"volume":2039,"transactions":9,"vwap":1972},"2025-10-15",14.74,0.03,402400,{"date":2041,"open":637,"high":2042,"low":2043,"close":2044,"change":947,"percent_change":2045,"volume":2046,"transactions":9,"vwap":2044},"2025-10-14",16.08,14.01,15.11,-4.67,357100,{"date":2048,"open":758,"high":547,"low":2049,"close":567,"change":2050,"percent_change":2051,"volume":2052,"transactions":9,"vwap":567},"2025-10-13",15.33,0.94,6.3,662000,{"date":2054,"open":2055,"high":2056,"low":637,"close":2057,"change":2058,"percent_change":2059,"volume":2060,"transactions":9,"vwap":2057},"2025-10-10",19.52,21.63,14.91,-4.49,-23.14,1508600,{"date":2062,"open":2063,"high":2064,"low":546,"close":518,"change":891,"percent_change":2065,"volume":2066,"transactions":9,"vwap":518},"2025-10-09",19.5,20.217,0.36,714100,{"date":2068,"open":2069,"high":2070,"low":515,"close":2071,"change":2072,"percent_change":1734,"volume":2073,"transactions":9,"vwap":2071},"2025-10-08",19.43,19.8,19.33,0.33,789100,{"date":2075,"open":2076,"high":2077,"low":2078,"close":2079,"change":751,"percent_change":844,"volume":2080,"transactions":9,"vwap":2079},"2025-10-07",19.55,21.17,17.835,19,1136400,{"date":2082,"open":2083,"high":2083,"low":2084,"close":2085,"change":1187,"percent_change":1284,"volume":2086,"transactions":9,"vwap":2085},"2025-10-06",20.32,18.18,18.95,837000,{"date":2088,"open":555,"high":2089,"low":694,"close":546,"change":1195,"percent_change":2090,"volume":2091,"transactions":9,"vwap":546},"2025-10-03",20.94,-5.41,1309400,{"date":2093,"open":2094,"high":2095,"low":2096,"close":2097,"change":1667,"percent_change":2098,"volume":2099,"transactions":9,"vwap":2097},"2025-10-02",15.55,19.73,15.47,19.24,31.51,1381900,{"date":2101,"open":2102,"high":91,"low":2103,"close":2104,"change":618,"percent_change":630,"volume":2105,"transactions":9,"vwap":2104},"2025-10-01",15.79,14.279,14.63,620300,{"date":2107,"open":576,"high":2108,"low":2109,"close":2110,"change":598,"percent_change":1663,"volume":2111,"transactions":9,"vwap":2110},"2025-09-30",16.62,15.4,15.53,500300,{"date":2113,"open":750,"high":2114,"low":2115,"close":2116,"change":2117,"percent_change":2118,"volume":2119,"transactions":9,"vwap":2116},"2025-09-29",16.59,14.53,15.63,1.37,9.61,603900,{"date":2121,"open":2122,"high":759,"low":2123,"close":2001,"change":48,"percent_change":2124,"volume":2125,"transactions":9,"vwap":2001},"2025-09-26",13.74,13.282,3.56,250100,{"date":2127,"open":759,"high":2128,"low":2129,"close":1964,"change":2130,"percent_change":2131,"volume":2132,"transactions":9,"vwap":1964},"2025-09-25",14.96,13.62,-1.51,-9.88,375300,{"date":2134,"open":2135,"high":280,"low":2136,"close":2137,"change":891,"percent_change":185,"volume":2138,"transactions":9,"vwap":2137},"2025-09-24",16.15,14.966,15.28,292100,{"date":2140,"open":2141,"high":2142,"low":2143,"close":2144,"change":2145,"percent_change":2146,"volume":2147,"transactions":9,"vwap":2144},"2025-09-23",17.16,17.71,15.13,15.21,-1.52,-9.09,377500,{"date":2149,"open":2150,"high":2151,"low":2152,"close":2153,"change":217,"percent_change":2154,"volume":2155,"transactions":9,"vwap":2153},"2025-09-22",17.29,17.58,16.040001,16.73,-9.57,518700,{"date":2157,"open":2158,"high":2159,"low":2160,"close":2161,"change":2162,"percent_change":2163,"volume":2164,"transactions":9,"vwap":2161},"2025-09-19",18.72,19.365,17.33,18.5,0.92,5.23,911800,{"date":2166,"open":2167,"high":2168,"low":2169,"close":2151,"change":832,"percent_change":2115,"volume":2170,"transactions":9,"vwap":2151},"2025-09-18",16.25,18.27,16.14,900500,{"date":2172,"open":2173,"high":2174,"low":2175,"close":668,"change":2176,"percent_change":2177,"volume":2178,"transactions":9,"vwap":668},"2025-09-17",16.51,19.11,14.73,-0.94,-5.77,1054000,{"date":2180,"open":1990,"high":2181,"low":2042,"close":2182,"change":2183,"percent_change":85,"volume":2184,"transactions":9,"vwap":2182},"2025-09-16",18.07,16.29,0.165,1125700,{"date":2186,"open":2187,"high":739,"low":588,"close":2188,"change":2189,"percent_change":2190,"volume":2191,"transactions":9,"vwap":2188},"2025-09-15",15.18,16.125,1.975,13.96,782500,{"date":2193,"open":739,"high":739,"low":2194,"close":2195,"change":2196,"percent_change":2197,"volume":2198,"transactions":9,"vwap":2195},"2025-09-12",13.95,14.15,-2.03,-12.55,993000,{"date":2200,"open":2201,"high":1188,"low":2202,"close":2203,"change":1290,"percent_change":2204,"volume":2205,"transactions":9,"vwap":2203},"2025-09-11",12.125,11.98,16.18,34.61,782200,{"date":2207,"open":585,"high":2208,"low":2209,"close":2210,"change":1105,"percent_change":2211,"volume":2212,"transactions":9,"vwap":2210},"2025-09-10",14.435,11.877,12.02,-7.11,423400,{"date":2214,"open":617,"high":2215,"low":617,"close":2216,"change":1204,"percent_change":2217,"volume":2218,"transactions":9,"vwap":2216},"2025-09-09",13.49,12.94,9.29,261600,{"date":2220,"open":2210,"high":605,"low":2221,"close":2222,"change":1143,"percent_change":2223,"volume":2224,"transactions":9,"vwap":2222},"2025-09-08",11.35,11.84,-3.43,420700,{"date":2226,"open":2023,"high":2023,"low":2227,"close":2228,"change":1867,"percent_change":2229,"volume":2230,"transactions":9,"vwap":2228},"2025-09-05",10.8,12.26,-5.18,419300,{"date":2232,"open":2233,"high":2234,"low":2235,"close":1945,"change":2236,"percent_change":227,"volume":2237,"transactions":9,"vwap":1945},"2025-09-04",13.04,13.53,12.372,-0.31,247000,{"date":2239,"open":2240,"high":2241,"low":722,"close":2242,"change":912,"percent_change":2243,"volume":2244,"transactions":9,"vwap":2242},"2025-09-03",13.89,13.92,13.24,-2.36,189400,{"date":2246,"open":2116,"high":2182,"low":2247,"close":1946,"change":2248,"percent_change":2249,"volume":2250,"transactions":9,"vwap":1946},"2025-09-02",13.46,-2.95,-17.87,255700,{"date":2252,"open":2253,"high":2254,"low":2255,"close":2173,"change":2072,"percent_change":1559,"volume":2256,"transactions":9,"vwap":2173},"2025-08-29",16.32,17.38,15.78,98500,{"date":2258,"open":567,"high":2259,"low":657,"close":2203,"change":2260,"percent_change":1216,"volume":2261,"transactions":9,"vwap":2203},"2025-08-28",16.65,0.87,152200,{"date":2263,"open":2264,"high":2152,"low":2265,"close":67,"change":2026,"percent_change":2266,"volume":2267,"transactions":9,"vwap":67},"2025-08-27",15.71,15.05,-3.41,91200,{"date":2269,"open":2270,"high":2271,"low":566,"close":567,"change":2272,"percent_change":2273,"volume":2274,"transactions":9,"vwap":567},"2025-08-26",14.98,16.01,0.99,6.66,158700,{"date":2276,"open":2160,"high":2277,"low":637,"close":2278,"change":2279,"percent_change":2280,"volume":2281,"transactions":9,"vwap":2278},"2025-08-25",17.39,14.86,-2.48,-14.3,246900,{"date":2283,"open":554,"high":2284,"low":739,"close":2285,"change":2286,"percent_change":2287,"volume":2288,"transactions":9,"vwap":2285},"2025-08-22",19.84,17.34,0.62,3.71,356600,{"date":2290,"open":2291,"high":2292,"low":2293,"close":2294,"change":2295,"percent_change":2296,"volume":2297,"transactions":9,"vwap":2294},"2025-08-21",17.45,18.01,16.64,16.72,-1.455,-8.01,114200,{"date":2299,"open":2300,"high":2301,"low":2271,"close":2302,"change":2303,"percent_change":1252,"volume":2304,"transactions":9,"vwap":2302},"2025-08-20",17.55,18.63,18.175,0.626,152000,{"date":2306,"open":2307,"high":2308,"low":2309,"close":2310,"change":2311,"percent_change":2312,"volume":2313,"transactions":9,"vwap":2310},"2025-08-19",20,20.16,17.030001,17.549,-1.831,-9.45,183900,{"date":2315,"open":2316,"high":2317,"low":2318,"close":2319,"change":2320,"percent_change":2321,"volume":2322,"transactions":9,"vwap":2319},"2025-08-18",21.19,21.31,19.32,19.38,-1.99,-9.31,67300,{"date":2324,"open":505,"high":2325,"low":2326,"close":2327,"change":2328,"percent_change":2329,"volume":2330,"transactions":9,"vwap":2327},"2025-08-15",22.11,18.88,21.37,2.365,12.44,166100,{"date":2332,"open":2333,"high":2334,"low":2335,"close":2336,"change":2337,"percent_change":2338,"volume":2339,"transactions":9,"vwap":2336},"2025-08-14",22.23,24.040001,18,19.0049992,-4.295,-18.43,179800,{"date":2341,"open":454,"high":2342,"low":2343,"close":2344,"change":2345,"percent_change":2346,"volume":2347,"transactions":9,"vwap":2344},"2025-08-13",26.71,22.748,23.3,-3.04,-11.54,469400,{"date":2349,"open":2350,"high":171,"low":2351,"close":2352,"change":333,"percent_change":186,"volume":2353,"transactions":9,"vwap":2352},"2025-08-12",33.7,25.88,26.34,319200,{"date":175,"open":61,"high":2355,"low":2356,"close":2357,"change":1413,"percent_change":2358,"volume":2359,"transactions":9,"vwap":2357},28.27,24.89,25.77,3.08,20000]