[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-CRWU":3,"homepage-market-summary":30,"stock-historical-CRWU":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"CRWU","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 CRWV Daily Target ETF","Cboe BZX",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},11.513,4.28053,"Irregular",{"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},37.18,38.41,39.85,36.49,36.4109,0.7691,2.11,131668.582778,68.5,3.345,1425841.9174248087,51.9,303,{"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":29,"page":45,"page_size":173,"total_pages":45,"summary":174,"data":179},1000,{"period_high":25,"period_low":26,"average_volume":175,"total_volume":176,"period_return":177,"latest_close":17,"start_date":178,"end_date":5},1254189,380019285.273627,48.72,"2025-07-21",[180,183,193,203,214,225,235,244,255,265,276,287,298,309,320,331,342,353,364,375,386,397,407,417,427,438,449,459,470,481,492,502,511,522,533,543,552,563,574,584,594,604,615,626,636,647,658,667,677,688,698,707,718,728,737,748,758,766,776,787,796,805,813,822,831,839,846,855,861,870,879,888,897,905,913,922,931,938,946,954,963,972,977,983,990,999,1008,1016,1023,1030,1039,1048,1056,1063,1071,1078,1086,1094,1102,1110,1118,1127,1135,1144,1153,1159,1168,1177,1186,1195,1202,1209,1218,1227,1235,1244,1252,1259,1266,1274,1283,1290,1298,1305,1311,1318,1325,1332,1338,1345,1352,1361,1367,1374,1382,1389,1397,1403,1412,1418,1425,1433,1438,1446,1455,1464,1471,1475,1480,1489,1495,1502,1509,1515,1520,1527,1535,1543,1551,1559,1567,1574,1581,1588,1595,1602,1611,1617,1625,1632,1640,1647,1655,1664,1671,1679,1686,1693,1699,1706,1713,1719,1726,1734,1741,1748,1755,1760,1768,1776,1783,1791,1797,1801,1809,1816,1821,1827,1831,1840,1845,1850,1858,1864,1870,1878,1883,1889,1896,1901,1908,1913,1920,1926,1931,1936,1940,1947,1954,1961,1965,1973,1980,1985,1993,2000,2008,2016,2023,2032,2040,2048,2057,2066,2074,2081,2089,2096,2105,2114,2122,2130,2138,2147,2156,2163,2172,2180,2188,2196,2203,2211,2217,2224,2233,2242,2251,2259,2267,2274,2283,2288,2297,2305,2313,2322,2330,2339,2347,2356,2365,2371,2379,2387,2395,2404,2413,2421,2428,2434,2441,2448,2457,2465,2471,2477,2485,2493,2501,2508,2517,2525,2533,2541,2550,2559,2567,2573,2581,2589,2595,2598,2600],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":181,"vwap":182},1485,37.9993,{"date":184,"open":185,"high":186,"low":187,"close":21,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-10-01",35.47,36.54,33.395,0.9509,2.68,121970.305272,1127,35.049,{"date":194,"open":195,"high":196,"low":197,"close":198,"change":59,"percent_change":199,"volume":200,"transactions":201,"vwap":202},"2026-09-30",36.12,37.25,34.7,35.46,3.47,143578.918069,943,35.4798,{"date":204,"open":205,"high":206,"low":207,"close":208,"change":209,"percent_change":210,"volume":211,"transactions":212,"vwap":213},"2026-09-29",34.4,37.85,33.88,34.27,0.71,2.12,167429.668672,1348,35.4859,{"date":215,"open":216,"high":217,"low":218,"close":219,"change":220,"percent_change":221,"volume":222,"transactions":223,"vwap":224},"2026-09-28",34.49,36.125,32.45,33.56,-2.12,-5.94,141835.593017,975,34.0269,{"date":226,"open":227,"high":228,"low":229,"close":230,"change":220,"percent_change":231,"volume":232,"transactions":233,"vwap":234},"2026-09-25",37.97,38.52,35.01,35.68,-5.61,146761.609795,1320,36.2372,{"date":236,"open":237,"high":228,"low":216,"close":238,"change":239,"percent_change":240,"volume":241,"transactions":242,"vwap":243},"2026-09-24",36.77,37.8,2.6132,7.43,222654.390695,1868,36.7075,{"date":245,"open":246,"high":247,"low":248,"close":249,"change":250,"percent_change":251,"volume":252,"transactions":253,"vwap":254},"2026-09-23",36.87,38,34.98,35.1868,0.1468,0.42,188427.296106,1859,36.193,{"date":256,"open":205,"high":257,"low":258,"close":259,"change":260,"percent_change":261,"volume":262,"transactions":263,"vwap":264},"2026-09-22",37.1,33.5,35.04,0.98,2.88,193014.160274,1686,35.1009,{"date":266,"open":267,"high":268,"low":269,"close":270,"change":271,"percent_change":272,"volume":273,"transactions":274,"vwap":275},"2026-09-21",31.38,35.43,30.71,34.06,3.01,9.69,184126.89715,2009,33.72,{"date":277,"open":278,"high":279,"low":280,"close":281,"change":282,"percent_change":283,"volume":284,"transactions":285,"vwap":286},"2026-09-18",30.05,31.28,29.3701,31.05,1.2199,4.09,248115.339431,2438,30.2903,{"date":288,"open":289,"high":290,"low":291,"close":292,"change":293,"percent_change":294,"volume":295,"transactions":296,"vwap":297},"2026-09-17",31.3,31.95,28.7,29.8301,-2.9099,-8.89,745658.95722,6625,30.4048,{"date":299,"open":300,"high":301,"low":302,"close":303,"change":304,"percent_change":305,"volume":306,"transactions":307,"vwap":308},"2026-09-16",33,34.15,31,32.74,1.91,6.2,159062.283438,1730,33.1541,{"date":310,"open":311,"high":312,"low":313,"close":314,"change":315,"percent_change":316,"volume":317,"transactions":318,"vwap":319},"2026-09-15",32.31,33.15,30.5,30.83,-1.6,-4.93,101868.475635,1336,31.9287,{"date":321,"open":322,"high":323,"low":324,"close":325,"change":326,"percent_change":327,"volume":328,"transactions":329,"vwap":330},"2026-09-14",31.96,34.88,31.77,32.43,-5.055,-13.49,165544.343901,1929,32.818,{"date":332,"open":333,"high":334,"low":335,"close":336,"change":337,"percent_change":338,"volume":339,"transactions":340,"vwap":341},"2026-09-11",39.01,39.99,37.28,37.485,-0.065,-0.17,82953.478754,1170,38.5533,{"date":343,"open":344,"high":345,"low":346,"close":347,"change":348,"percent_change":349,"volume":350,"transactions":351,"vwap":352},"2026-09-10",38.8,40.25,37.352,37.55,-5.27,-12.31,110253.044867,1615,38.4744,{"date":354,"open":355,"high":356,"low":357,"close":358,"change":359,"percent_change":360,"volume":361,"transactions":362,"vwap":363},"2026-09-09",47.27,48.05,42.7,42.82,-4.69,-9.87,101621.337569,1930,45.2825,{"date":365,"open":366,"high":367,"low":368,"close":369,"change":370,"percent_change":371,"volume":372,"transactions":373,"vwap":374},"2026-09-08",41.84,51.6,41.63,47.51,9.02,23.43,350547.310129,4422,46.9125,{"date":376,"open":377,"high":378,"low":379,"close":380,"change":381,"percent_change":382,"volume":383,"transactions":384,"vwap":385},"2026-09-04",35.85,38.78,35.06,38.49,3.75,10.79,234340.117478,1846,37.2833,{"date":387,"open":388,"high":389,"low":390,"close":391,"change":392,"percent_change":393,"volume":394,"transactions":395,"vwap":396},"2026-09-03",31.16,34.81,30.42,34.74,2.99,9.42,126284.692445,1433,33.0315,{"date":398,"open":399,"high":400,"low":314,"close":401,"change":402,"percent_change":403,"volume":404,"transactions":405,"vwap":406},"2026-09-02",31.23,32.86,31.75,-0.7,-2.16,64402.805424,1046,31.6202,{"date":408,"open":409,"high":410,"low":411,"close":218,"change":412,"percent_change":413,"volume":414,"transactions":415,"vwap":416},"2026-09-01",32.66,33.27,31.49,-2.69,-7.66,78744.756585,1145,32.4771,{"date":418,"open":258,"high":419,"low":420,"close":421,"change":422,"percent_change":423,"volume":424,"transactions":425,"vwap":426},"2026-08-31",35.2383,33.25,35.14,0.63,1.83,55974.111705,821,34.1043,{"date":428,"open":429,"high":430,"low":431,"close":432,"change":433,"percent_change":434,"volume":435,"transactions":436,"vwap":437},"2026-08-28",35.57,37.5,33.65,34.51,-2.08,-5.68,73353.342009,1196,35.0622,{"date":439,"open":440,"high":441,"low":442,"close":443,"change":444,"percent_change":445,"volume":446,"transactions":447,"vwap":448},"2026-08-27",40.01,40.4,36.5001,36.59,-1.42,-3.74,163118.264363,1952,37.9666,{"date":450,"open":451,"high":452,"low":451,"close":453,"change":454,"percent_change":455,"volume":456,"transactions":457,"vwap":458},"2026-08-26",36.75,39.17,38.01,0.26,0.69,95807.986231,1566,39.292,{"date":460,"open":461,"high":462,"low":463,"close":464,"change":465,"percent_change":466,"volume":467,"transactions":468,"vwap":469},"2026-08-25",38.16,39.66,37.57,37.75,1.52,4.2,174877.986284,2135,38.5089,{"date":471,"open":472,"high":473,"low":474,"close":475,"change":476,"percent_change":477,"volume":478,"transactions":479,"vwap":480},"2026-08-24",35.89,37.17,33.7698,36.23,-1.47,-3.9,208137.278869,2084,35.0198,{"date":482,"open":483,"high":484,"low":485,"close":486,"change":487,"percent_change":488,"volume":489,"transactions":490,"vwap":491},"2026-08-21",40.1,40.9,37.395,37.7,-1.7,-4.31,455994.237221,8761,38.981,{"date":493,"open":483,"high":494,"low":495,"close":496,"change":497,"percent_change":498,"volume":499,"transactions":500,"vwap":501},"2026-08-20",42.95,38.65,39.4,-1.1,-2.72,613361.894853,13890,40.243,{"date":503,"open":504,"high":504,"low":495,"close":505,"change":506,"percent_change":507,"volume":508,"transactions":509,"vwap":510},"2026-08-19",43.65,40.5,-2.15,-5.04,675250.265824,13094,41.2,{"date":512,"open":513,"high":514,"low":515,"close":516,"change":517,"percent_change":518,"volume":519,"transactions":520,"vwap":521},"2026-08-18",51.2,52.05,42.6,42.65,-13.55,-24.11,608654.562014,14038,46.61,{"date":523,"open":524,"high":525,"low":526,"close":527,"change":528,"percent_change":529,"volume":530,"transactions":531,"vwap":532},"2026-08-17",57,60.2,51.138,56.2,0.7,1.26,561365.853908,15198,56.014,{"date":534,"open":535,"high":536,"low":537,"close":538,"change":539,"percent_change":220,"volume":540,"transactions":541,"vwap":542},"2026-08-14",56.4,60.65,52.5,55.5,-1.2,706669.203544,30541,56.001,{"date":544,"open":545,"high":25,"low":546,"close":547,"change":539,"percent_change":548,"volume":549,"transactions":550,"vwap":551},"2026-08-13",57.3,56.1,56.7,-2.07,928231.97078,23900,61.332,{"date":553,"open":554,"high":555,"low":556,"close":557,"change":558,"percent_change":559,"volume":560,"transactions":561,"vwap":562},"2026-08-12",59,61.851,56,57.9,15.8,37.53,1748376.089464,54395,58.072,{"date":564,"open":565,"high":566,"low":567,"close":568,"change":569,"percent_change":570,"volume":571,"transactions":572,"vwap":573},"2026-08-11",42.4,44.9,39.35,42.1,2,4.99,1264563.254788,32600,43.816,{"date":575,"open":576,"high":577,"low":578,"close":483,"change":579,"percent_change":580,"volume":581,"transactions":582,"vwap":583},"2026-08-10",43.7,45.4,40.05,-2.4,-5.65,695927.025795,18270,42.006,{"date":585,"open":586,"high":515,"low":587,"close":588,"change":589,"percent_change":590,"volume":591,"transactions":592,"vwap":593},"2026-08-07",41.3,37.9,42.5,4.873,12.95,789447.201818,18950,40.696,{"date":595,"open":596,"high":586,"low":597,"close":598,"change":599,"percent_change":600,"volume":601,"transactions":602,"vwap":603},"2026-08-06",38.4,37.6,37.627,-4.373,-10.41,788564.816391,25297,39.414,{"date":605,"open":606,"high":607,"low":608,"close":609,"change":610,"percent_change":611,"volume":612,"transactions":613,"vwap":614},"2026-08-05",44.2,45.95,41.85,42,-1.8,-4.11,856665.347307,23319,43.709,{"date":616,"open":617,"high":618,"low":619,"close":620,"change":621,"percent_change":622,"volume":623,"transactions":624,"vwap":625},"2026-08-04",39,46,38.9,43.8,5.4,14.06,1171417.675153,24778,42.929,{"date":627,"open":628,"high":629,"low":630,"close":596,"change":631,"percent_change":632,"volume":633,"transactions":634,"vwap":635},"2026-08-03",26.5,38.701,26.25,10.75,38.88,1296616.245823,23506,35.261,{"date":637,"open":638,"high":639,"low":640,"close":641,"change":642,"percent_change":643,"volume":644,"transactions":645,"vwap":646},"2026-07-31",32,32.963,26.3,27.65,-1.75,-5.95,1113717.016552,14570,28.413,{"date":648,"open":649,"high":650,"low":651,"close":652,"change":653,"percent_change":654,"volume":655,"transactions":656,"vwap":657},"2026-07-30",25.5,30.699,25.15,29.4,8.8,42.72,1487404.849116,9043,28.249,{"date":659,"open":65,"high":65,"low":660,"close":661,"change":662,"percent_change":663,"volume":664,"transactions":665,"vwap":666},"2026-07-29",20.35,20.6,-4.85,-19.06,828633.228521,8704,22.136,{"date":668,"open":669,"high":669,"low":670,"close":671,"change":672,"percent_change":673,"volume":674,"transactions":675,"vwap":676},"2026-07-28",26.9,23.397,25.45,-2.85,-10.07,818717.438104,7480,25.038,{"date":678,"open":679,"high":680,"low":681,"close":682,"change":683,"percent_change":684,"volume":685,"transactions":686,"vwap":687},"2026-07-27",30.8,31.5,27.4,28.3,-0.85,-2.92,632574.014487,6405,28.401,{"date":689,"open":690,"high":690,"low":691,"close":692,"change":693,"percent_change":694,"volume":695,"transactions":696,"vwap":697},"2026-07-24",36.3,29,29.15,-8.65,-22.88,912750.655636,11504,32.015,{"date":699,"open":486,"high":700,"low":701,"close":238,"change":702,"percent_change":703,"volume":704,"transactions":705,"vwap":706},"2026-07-23",41.6,37.3,-1.45,-3.69,575759.292712,10439,39.449,{"date":708,"open":709,"high":710,"low":711,"close":712,"change":713,"percent_change":714,"volume":715,"transactions":716,"vwap":717},"2026-07-22",36.8,41.7,36.5,39.25,2.8,7.68,402617.516853,8473,39.892,{"date":719,"open":720,"high":257,"low":721,"close":722,"change":723,"percent_change":724,"volume":725,"transactions":726,"vwap":727},"2026-07-21",32.8,32.3,36.45,5.5,17.77,592678.6093,7105,34.936,{"date":729,"open":258,"high":730,"low":731,"close":731,"change":732,"percent_change":733,"volume":734,"transactions":735,"vwap":736},"2026-07-20",36.25,30.95,-0.15,-0.48,511310.443316,7393,33.062,{"date":738,"open":739,"high":740,"low":741,"close":742,"change":743,"percent_change":744,"volume":745,"transactions":746,"vwap":747},"2026-07-17",29.1,32.1,27.15,31.1,0.2,0.65,586821.3648,6653,30.44,{"date":749,"open":750,"high":750,"low":751,"close":752,"change":753,"percent_change":754,"volume":755,"transactions":756,"vwap":757},"2026-07-16",33.3,30.1,30.9,-3.8,-10.95,614558.659789,8407,31.6,{"date":759,"open":711,"high":587,"low":760,"close":197,"change":761,"percent_change":762,"volume":763,"transactions":764,"vwap":765},"2026-07-15",32.5,-2.7,-7.22,929353.12296,10935,34.725,{"date":767,"open":568,"high":768,"low":769,"close":770,"change":771,"percent_change":772,"volume":773,"transactions":774,"vwap":775},"2026-07-14",43.2,35.9,37.4,-3.3,-8.11,455146.443316,9765,38.561,{"date":777,"open":778,"high":779,"low":780,"close":781,"change":782,"percent_change":783,"volume":784,"transactions":785,"vwap":786},"2026-07-13",44.6,46.4,40.087,40.7,36.06,777.16,252839.639317,6720,42.952,{"date":788,"open":789,"high":790,"low":791,"close":792,"change":793,"percent_change":794,"volume":795,"transactions":9,"vwap":792},"2026-07-10",4.73,4.89,4.56,4.64,-0.1,-2.11,2465200,{"date":797,"open":798,"high":799,"low":800,"close":801,"change":802,"percent_change":803,"volume":804,"transactions":9,"vwap":801},"2026-07-09",5.15,5.3,4.705,4.74,-0.03,-0.63,4527000,{"date":806,"open":807,"high":808,"low":809,"close":810,"change":422,"percent_change":811,"volume":812,"transactions":9,"vwap":810},"2026-07-08",4.08,4.78,4.07,4.77,15.22,3390000,{"date":814,"open":815,"high":816,"low":817,"close":818,"change":819,"percent_change":820,"volume":821,"transactions":9,"vwap":818},"2026-07-07",4.17,4.3,3.725,4.14,-0.29,-6.55,4093100,{"date":823,"open":824,"high":825,"low":826,"close":827,"change":828,"percent_change":829,"volume":830,"transactions":9,"vwap":827},"2026-07-06",4.1,4.535,4.051,4.43,0.45,11.31,2309600,{"date":832,"open":833,"high":792,"low":834,"close":835,"change":836,"percent_change":837,"volume":838,"transactions":9,"vwap":835},"2026-07-02",4.47,3.865,3.98,-0.4,-9.13,4399700,{"date":840,"open":841,"high":842,"low":816,"close":843,"change":487,"percent_change":844,"volume":845,"transactions":9,"vwap":843},"2026-07-01",4.82,4.949,4.38,-27.96,11321300,{"date":847,"open":848,"high":849,"low":850,"close":851,"change":852,"percent_change":853,"volume":854,"transactions":9,"vwap":851},"2026-06-30",5.6,6.11,5.43,6.08,0.47,8.38,2282300,{"date":856,"open":857,"high":857,"low":858,"close":859,"change":793,"percent_change":642,"volume":860,"transactions":9,"vwap":859},"2026-06-29",6,4.92,5.61,3421900,{"date":862,"open":863,"high":864,"low":865,"close":866,"change":867,"percent_change":868,"volume":869,"transactions":9,"vwap":866},"2026-06-26",5.57,5.92,5.37,5.71,-0.31,-5.15,2530600,{"date":871,"open":872,"high":873,"low":874,"close":875,"change":876,"percent_change":877,"volume":878,"transactions":9,"vwap":875},"2026-06-25",6.82,6.955,5.98,6.02,-0.26,-4.14,2702100,{"date":880,"open":881,"high":882,"low":883,"close":884,"change":885,"percent_change":886,"volume":887,"transactions":9,"vwap":884},"2026-06-24",6.65,6.75,5.94,6.28,-0.62,-8.99,2989300,{"date":889,"open":890,"high":891,"low":892,"close":893,"change":894,"percent_change":895,"volume":896,"transactions":9,"vwap":893},"2026-06-23",6.49,7.77,6.4,6.9,-0.76,-9.92,2425300,{"date":898,"open":899,"high":899,"low":900,"close":901,"change":902,"percent_change":903,"volume":904,"transactions":9,"vwap":901},"2026-06-22",8.85,7,7.66,-0.96,-11.14,4337100,{"date":906,"open":907,"high":908,"low":909,"close":910,"change":152,"percent_change":911,"volume":912,"transactions":9,"vwap":910},"2026-06-18",8.78,8.93,8.115,8.62,4.23,2151300,{"date":914,"open":915,"high":916,"low":917,"close":918,"change":919,"percent_change":920,"volume":921,"transactions":9,"vwap":918},"2026-06-17",8.54,9.26,8.24,8.27,-0.275,-3.22,3729500,{"date":923,"open":924,"high":925,"low":926,"close":927,"change":928,"percent_change":929,"volume":930,"transactions":9,"vwap":927},"2026-06-16",7.34,8.86,7.29,8.545,1.385,19.34,3501700,{"date":932,"open":872,"high":240,"low":933,"close":934,"change":935,"percent_change":936,"volume":937,"transactions":9,"vwap":934},"2026-06-15",6.81,7.16,0.79,12.4,2335300,{"date":939,"open":940,"high":941,"low":874,"close":942,"change":943,"percent_change":944,"volume":945,"transactions":9,"vwap":942},"2026-06-12",6.27,6.985,6.37,0.55,9.45,4328700,{"date":947,"open":723,"high":948,"low":949,"close":950,"change":951,"percent_change":952,"volume":953,"transactions":9,"vwap":950},"2026-06-11",5.89,5.24,5.82,0.02,0.34,2887400,{"date":955,"open":956,"high":957,"low":958,"close":959,"change":960,"percent_change":961,"volume":962,"transactions":9,"vwap":959},"2026-06-10",5.78,6.39,5.74,5.8,-0.34,-5.54,2922800,{"date":964,"open":965,"high":966,"low":967,"close":968,"change":969,"percent_change":970,"volume":971,"transactions":9,"vwap":968},"2026-06-09",6.85,7.05,5.52,6.14,-0.51,-7.67,4734100,{"date":973,"open":881,"high":893,"low":974,"close":881,"change":122,"percent_change":975,"volume":976,"transactions":9,"vwap":881},"2026-06-08",6.17,3.91,2484000,{"date":978,"open":900,"high":900,"low":979,"close":892,"change":980,"percent_change":981,"volume":982,"transactions":9,"vwap":892},"2026-06-05",5.745,-1.09,-14.55,2928000,{"date":984,"open":985,"high":986,"low":966,"close":987,"change":836,"percent_change":988,"volume":989,"transactions":9,"vwap":987},"2026-06-04",7.41,7.805,7.49,-5.07,1791600,{"date":991,"open":992,"high":993,"low":994,"close":995,"change":996,"percent_change":997,"volume":998,"transactions":9,"vwap":995},"2026-06-03",9.34,9.55,7.83,7.89,-1.29,-14.05,4323800,{"date":1000,"open":1001,"high":1002,"low":1003,"close":1004,"change":1005,"percent_change":1006,"volume":1007,"transactions":9,"vwap":1004},"2026-06-02",10.93,11.21,9.11,9.18,-0.88,-8.75,2519900,{"date":1009,"open":1010,"high":1011,"low":1010,"close":1012,"change":1013,"percent_change":1014,"volume":1015,"transactions":9,"vwap":1012},"2026-06-01",8.61,10.5,10.06,2.21,28.15,3057600,{"date":1017,"open":714,"high":1018,"low":1019,"close":1020,"change":152,"percent_change":1021,"volume":1022,"transactions":9,"vwap":1020},"2026-05-29",7.98,6.865,7.85,4.67,2119600,{"date":1024,"open":1025,"high":1018,"low":1026,"close":1027,"change":152,"percent_change":1028,"volume":1029,"transactions":9,"vwap":1027},"2026-05-28",7.65,7.06,7.5,4.9,2222700,{"date":1031,"open":1032,"high":1033,"low":1034,"close":1035,"change":1036,"percent_change":1037,"volume":1038,"transactions":9,"vwap":1035},"2026-05-27",7.28,7.31,6.51,7.15,-0.22,-2.99,2301000,{"date":1040,"open":1041,"high":1042,"low":1043,"close":1044,"change":1045,"percent_change":1046,"volume":1047,"transactions":9,"vwap":1044},"2026-05-26",7.71,7.82,7.261,7.37,0.03,0.41,1444200,{"date":1049,"open":1050,"high":1051,"low":1052,"close":924,"change":1053,"percent_change":1054,"volume":1055,"transactions":9,"vwap":924},"2026-05-22",7.87,7.93,7.24,-0.28,-3.67,1502200,{"date":1057,"open":240,"high":1058,"low":966,"close":1059,"change":1060,"percent_change":1061,"volume":1062,"transactions":9,"vwap":1059},"2026-05-21",7.75,7.62,0.82,12.06,2906100,{"date":1064,"open":965,"high":1065,"low":1066,"close":1067,"change":1068,"percent_change":1069,"volume":1070,"transactions":9,"vwap":1067},"2026-05-20",6.98,6.385,6.8,0.215,3.26,1426600,{"date":1072,"open":892,"high":1067,"low":1073,"close":1074,"change":1075,"percent_change":1076,"volume":1077,"transactions":9,"vwap":1074},"2026-05-19",5.93,6.585,-0.582,-8.12,2210800,{"date":1079,"open":1080,"high":1080,"low":1081,"close":1082,"change":1083,"percent_change":1084,"volume":1085,"transactions":9,"vwap":1082},"2026-05-18",7.63,6.42,7.167,-0.513,-6.68,2252500,{"date":1087,"open":1088,"high":1089,"low":1090,"close":714,"change":1091,"percent_change":1092,"volume":1093,"transactions":9,"vwap":714},"2026-05-15",7.95,8.1,7.53,-1.04,-11.93,1618600,{"date":1095,"open":1096,"high":1097,"low":1089,"close":1098,"change":1099,"percent_change":1100,"volume":1101,"transactions":9,"vwap":1098},"2026-05-14",8.3,9.3,8.72,0.43,5.19,2012200,{"date":1103,"open":1104,"high":1104,"low":1105,"close":1106,"change":1107,"percent_change":1108,"volume":1109,"transactions":9,"vwap":1106},"2026-05-13",8.53,7.56,8.29,0.51,6.56,1629300,{"date":1111,"open":1112,"high":1106,"low":1113,"close":1114,"change":1115,"percent_change":1116,"volume":1117,"transactions":9,"vwap":1114},"2026-05-12",8.28,6.754,7.78,-1.06,-11.99,2601500,{"date":1119,"open":1120,"high":1121,"low":1122,"close":1123,"change":1124,"percent_change":1125,"volume":1126,"transactions":9,"vwap":1123},"2026-05-11",8.48,9.57,8.39,8.84,0.13,1.49,1678600,{"date":1128,"open":1121,"high":1129,"low":1130,"close":1131,"change":1132,"percent_change":1133,"volume":1134,"transactions":9,"vwap":1131},"2026-05-08",10.41,8.14,8.71,-2.73,-23.86,3565700,{"date":1136,"open":1137,"high":1138,"low":1139,"close":1140,"change":1141,"percent_change":1142,"volume":1143,"transactions":9,"vwap":1140},"2026-05-07",12.02,12.269,10.72,11.44,-1.68,-12.8,1905300,{"date":1145,"open":1146,"high":1147,"low":1148,"close":1149,"change":1150,"percent_change":1151,"volume":1152,"transactions":9,"vwap":1149},"2026-05-06",11.97,13.15,11.8,13.12,1.78,15.7,944200,{"date":1154,"open":1001,"high":1155,"low":1129,"close":1156,"change":127,"percent_change":1157,"volume":1158,"transactions":9,"vwap":1156},"2026-05-05",11.59,11.34,3.66,804700,{"date":1160,"open":1161,"high":1162,"low":1163,"close":1164,"change":1165,"percent_change":1166,"volume":1167,"transactions":9,"vwap":1164},"2026-05-04",10.205,11.63,10.2,10.94,1.09,11.07,1153800,{"date":1169,"open":1170,"high":1171,"low":1172,"close":1173,"change":1174,"percent_change":1175,"volume":1176,"transactions":9,"vwap":1173},"2026-05-01",9.08,10.255,8.94,9.85,1.16,13.35,883900,{"date":1178,"open":1179,"high":1180,"low":1181,"close":1182,"change":1183,"percent_change":1184,"volume":1185,"transactions":9,"vwap":1182},"2026-04-30",9.58,9.75,8.642,8.69,-0.41,-4.51,877500,{"date":1187,"open":1188,"high":1189,"low":1190,"close":1191,"change":1192,"percent_change":1193,"volume":1194,"transactions":9,"vwap":1191},"2026-04-29",8.23,9.289,8.06,9.1,1.29,16.52,901000,{"date":1196,"open":1027,"high":1104,"low":1197,"close":1198,"change":1199,"percent_change":1200,"volume":1201,"transactions":9,"vwap":1198},"2026-04-28",7.421,7.81,-1.03,-11.65,1124100,{"date":1203,"open":1204,"high":1205,"low":891,"close":1123,"change":1206,"percent_change":1207,"volume":1208,"transactions":9,"vwap":1123},"2026-04-27",8.49,8.96,0.28,3.27,873000,{"date":1210,"open":1211,"high":1212,"low":1213,"close":1214,"change":1215,"percent_change":1216,"volume":1217,"transactions":9,"vwap":1214},"2026-04-24",10.36,10.39,7.963,8.56,-1.21,-12.38,1227000,{"date":1219,"open":1220,"high":1221,"low":1222,"close":1223,"change":1224,"percent_change":1225,"volume":1226,"transactions":9,"vwap":1223},"2026-04-23",10.57,10.95,9.56,9.77,-0.94,-8.78,563300,{"date":1228,"open":1229,"high":1230,"low":1173,"close":1231,"change":1232,"percent_change":1233,"volume":1234,"transactions":9,"vwap":1231},"2026-04-22",9.91,11.06,10.71,1.23,12.97,1052500,{"date":1236,"open":1237,"high":1238,"low":1239,"close":1240,"change":1241,"percent_change":1242,"volume":1243,"transactions":9,"vwap":1240},"2026-04-21",10,10.4,9.24,9.48,-0.35,-3.56,515700,{"date":1245,"open":1246,"high":1247,"low":1098,"close":1248,"change":1249,"percent_change":1250,"volume":1251,"transactions":9,"vwap":1248},"2026-04-20",9.61,9.95,9.83,0.1,1.03,717800,{"date":1253,"open":1211,"high":1254,"low":1246,"close":1255,"change":1256,"percent_change":1257,"volume":1258,"transactions":9,"vwap":1255},"2026-04-17",10.395,9.73,-0.47,-4.61,710600,{"date":1260,"open":1261,"high":1262,"low":1263,"close":1163,"change":1264,"percent_change":59,"volume":1265,"transactions":9,"vwap":1163},"2026-04-16",10.29,10.65,9.435,0.12,721900,{"date":1267,"open":1268,"high":1269,"low":916,"close":1270,"change":1271,"percent_change":1272,"volume":1273,"transactions":9,"vwap":1270},"2026-04-15",10.25,10.51,10.08,0.22,2.23,2013700,{"date":1275,"open":1276,"high":1277,"low":1278,"close":1279,"change":1280,"percent_change":1281,"volume":1282,"transactions":9,"vwap":1279},"2026-04-14",9.5,10.11,9.17,9.86,1.11,12.69,3387900,{"date":1284,"open":1285,"high":1286,"low":1042,"close":1287,"change":1232,"percent_change":1288,"volume":1289,"transactions":9,"vwap":1287},"2026-04-13",7.84,9.28,8.75,16.36,2632900,{"date":1291,"open":942,"high":1292,"low":1293,"close":1294,"change":1295,"percent_change":1296,"volume":1297,"transactions":9,"vwap":1294},"2026-04-10",8.03,6.34,7.52,1.33,21.49,3380600,{"date":1299,"open":1300,"high":1108,"low":1301,"close":1302,"change":1046,"percent_change":1303,"volume":1304,"transactions":9,"vwap":1302},"2026-04-09",5.97,5.25,6.19,7.09,4749900,{"date":1306,"open":974,"high":957,"low":1307,"close":956,"change":1308,"percent_change":1309,"volume":1310,"transactions":9,"vwap":956},"2026-04-08",5.62,0.475,8.95,1513500,{"date":1312,"open":1313,"high":1314,"low":1313,"close":1315,"change":1316,"percent_change":1261,"volume":1317,"transactions":9,"vwap":1315},"2026-04-07",4.72,5.32,5.305,0.495,1165600,{"date":1319,"open":1320,"high":1321,"low":792,"close":1322,"change":1323,"percent_change":920,"volume":1324,"transactions":9,"vwap":1322},"2026-04-06",4.86,4.97,4.81,-0.16,820600,{"date":1326,"open":1327,"high":570,"low":1328,"close":1321,"change":1329,"percent_change":1330,"volume":1331,"transactions":9,"vwap":1321},"2026-04-02",4.18,4,0.435,9.59,1563700,{"date":1333,"open":792,"high":810,"low":1334,"close":825,"change":1335,"percent_change":1336,"volume":1337,"transactions":9,"vwap":825},"2026-04-01",4.35,0.105,2.37,1275500,{"date":1339,"open":1340,"high":1341,"low":975,"close":827,"change":1342,"percent_change":1343,"volume":1344,"transactions":9,"vwap":827},"2026-03-31",3.97,4.44,0.85,23.74,2251200,{"date":1346,"open":1347,"high":1347,"low":26,"close":1348,"change":1349,"percent_change":1350,"volume":1351,"transactions":9,"vwap":1348},"2026-03-30",4.27,3.58,-0.64,-15.17,1618400,{"date":1353,"open":1354,"high":1355,"low":1356,"close":1357,"change":1358,"percent_change":1359,"volume":1360,"transactions":9,"vwap":1357},"2026-03-27",4.655,4.75,4.02,4.22,-0.67,-13.7,1503800,{"date":1362,"open":1363,"high":883,"low":1364,"close":790,"change":902,"percent_change":1365,"volume":1366,"transactions":9,"vwap":790},"2026-03-26",5.75,4.881,-16.41,1458000,{"date":1368,"open":1369,"high":857,"low":1370,"close":1371,"change":943,"percent_change":1372,"volume":1373,"transactions":9,"vwap":1371},"2026-03-25",5.55,5.51,5.85,10.38,781500,{"date":1375,"open":1376,"high":1377,"low":1378,"close":799,"change":1379,"percent_change":1380,"volume":1381,"transactions":9,"vwap":799},"2026-03-24",5.27,5.46,4.91,0.16,3.11,1621600,{"date":1383,"open":1384,"high":1369,"low":1385,"close":1386,"change":1387,"percent_change":260,"volume":1388,"transactions":9,"vwap":1386},"2026-03-23",5.11,4.955,5.14,0.05,3295300,{"date":1390,"open":858,"high":1391,"low":1392,"close":1393,"change":1394,"percent_change":1395,"volume":1396,"transactions":9,"vwap":1393},"2026-03-20",5.28,4.62,5.09,0.09,1.8,1532000,{"date":1398,"open":858,"high":1399,"low":810,"close":1400,"change":876,"percent_change":1401,"volume":1402,"transactions":9,"vwap":1400},"2026-03-19",5.1,5,-4.94,1473600,{"date":1404,"open":1405,"high":1406,"low":1407,"close":1408,"change":1409,"percent_change":1410,"volume":1411,"transactions":9,"vwap":1408},"2026-03-18",5.02,5.58,4.94,5.26,0.07,1.35,1078700,{"date":1413,"open":1414,"high":863,"low":1415,"close":1100,"change":969,"percent_change":1416,"volume":1417,"transactions":9,"vwap":1100},"2026-03-17",5.44,5.115,-8.95,2270600,{"date":1419,"open":1420,"high":1421,"low":1100,"close":1422,"change":422,"percent_change":1423,"volume":1424,"transactions":9,"vwap":1422},"2026-03-16",5.65,5.95,5.7,12.43,2329400,{"date":1426,"open":1427,"high":1428,"low":1429,"close":1430,"change":1249,"percent_change":1431,"volume":1432,"transactions":9,"vwap":1430},"2026-03-13",5.08,5.495,4.885,5.07,2.01,1425800,{"date":1434,"open":790,"high":1435,"low":810,"close":1321,"change":1436,"percent_change":1257,"volume":1437,"transactions":9,"vwap":1321},"2026-03-12",5.255,-0.24,1439000,{"date":1439,"open":1440,"high":1441,"low":801,"close":1442,"change":1443,"percent_change":1444,"volume":1445,"transactions":9,"vwap":1442},"2026-03-11",4.85,5.315,5.21,0.81,18.41,2516800,{"date":1447,"open":1448,"high":1449,"low":1450,"close":1451,"change":1452,"percent_change":1453,"volume":1454,"transactions":9,"vwap":1451},"2026-03-10",4.42,4.499,4.26,4.4,0.065,1.5,1084600,{"date":1456,"open":1457,"high":1458,"low":1459,"close":1460,"change":1461,"percent_change":1462,"volume":1463,"transactions":9,"vwap":1460},"2026-03-09",3.99,4.34,3.915,4.335,0.145,3.46,2373600,{"date":1465,"open":1466,"high":1355,"low":1467,"close":1466,"change":1468,"percent_change":1469,"volume":1470,"transactions":9,"vwap":1466},"2026-03-06",4.19,4.05,-0.21,-4.77,1524400,{"date":1472,"open":1021,"high":1320,"low":466,"close":1451,"change":1473,"percent_change":1200,"volume":1474,"transactions":9,"vwap":1451},"2026-03-05",-0.58,1487800,{"date":1476,"open":808,"high":1384,"low":791,"close":1477,"change":137,"percent_change":1478,"volume":1479,"transactions":9,"vwap":1477},"2026-03-04",4.98,15.28,1633700,{"date":1481,"open":1482,"high":1483,"low":1484,"close":1485,"change":1486,"percent_change":1487,"volume":1488,"transactions":9,"vwap":1485},"2026-03-03",4.46,4.5,3.89,4.32,-0.5,-10.37,1669800,{"date":1490,"open":792,"high":1384,"low":1491,"close":841,"change":1492,"percent_change":1493,"volume":1494,"transactions":9,"vwap":841},"2026-03-02",4.54,-0.2,-3.98,2121600,{"date":1496,"open":1497,"high":1497,"low":1498,"close":1405,"change":1499,"percent_change":1500,"volume":1501,"transactions":9,"vwap":1405},"2026-02-27",5.84,4.45,-2.98,-37.25,3768100,{"date":1503,"open":1504,"high":1505,"low":1506,"close":1507,"change":338,"percent_change":433,"volume":1508,"transactions":9,"vwap":1507},"2026-02-26",8.17,8.5,7.6,8,1640300,{"date":1510,"open":1511,"high":1309,"low":1190,"close":1504,"change":1512,"percent_change":1513,"volume":1514,"transactions":9,"vwap":1504},"2026-02-25",8.55,-0.13,-1.57,1365400,{"date":1516,"open":1517,"high":1096,"low":1065,"close":1096,"change":1295,"percent_change":1518,"volume":1519,"transactions":9,"vwap":1096},"2026-02-24",7.045,19.08,1086100,{"date":1521,"open":1522,"high":1523,"low":957,"close":1524,"change":743,"percent_change":1525,"volume":1526,"transactions":9,"vwap":1524},"2026-02-23",6.45,7.36,6.97,2.95,1254700,{"date":1528,"open":1529,"high":1530,"low":1300,"close":1531,"change":1532,"percent_change":1533,"volume":1534,"transactions":9,"vwap":1531},"2026-02-20",7.51,7.525,6.77,-1.32,-16.32,2263500,{"date":1536,"open":1537,"high":1538,"low":1027,"close":1539,"change":1540,"percent_change":1541,"volume":1542,"transactions":9,"vwap":1539},"2026-02-19",7.72,8.22,8.09,0.285,3.65,659500,{"date":1544,"open":1545,"high":1546,"low":1547,"close":986,"change":1548,"percent_change":1549,"volume":1550,"transactions":9,"vwap":986},"2026-02-18",7.13,8.07,6.57,0.665,9.31,732100,{"date":1552,"open":1553,"high":1554,"low":1067,"close":1555,"change":1556,"percent_change":1557,"volume":1558,"transactions":9,"vwap":1555},"2026-02-17",7.38,7.79,7.14,-0.805,-10.13,715100,{"date":1560,"open":1059,"high":1561,"low":1562,"close":1563,"change":1564,"percent_change":1565,"volume":1566,"transactions":9,"vwap":1563},"2026-02-13",8.68,7.12,7.945,0.035,0.44,1206500,{"date":1568,"open":1080,"high":1569,"low":1570,"close":1571,"change":1572,"percent_change":89,"volume":1573,"transactions":9,"vwap":1571},"2026-02-12",8.18,7.035,7.91,0.08,945600,{"date":1575,"open":1576,"high":1577,"low":1578,"close":994,"change":1579,"percent_change":1124,"volume":1580,"transactions":9,"vwap":994},"2026-02-11",7.92,8.21,6.757,0.01,974100,{"date":1582,"open":1583,"high":1584,"low":1585,"close":1042,"change":819,"percent_change":1586,"volume":1587,"transactions":9,"vwap":1042},"2026-02-10",7.735,8.15,7.59,-3.58,867400,{"date":1589,"open":900,"high":918,"low":1590,"close":1591,"change":1592,"percent_change":1593,"volume":1594,"transactions":9,"vwap":1591},"2026-02-09",6.84,8.11,1.07,15.2,765200,{"date":1596,"open":621,"high":1597,"low":799,"close":1598,"change":1599,"percent_change":1600,"volume":1601,"transactions":9,"vwap":1598},"2026-02-06",7.139,7.04,2.03,40.52,1307500,{"date":1603,"open":1604,"high":1605,"low":1606,"close":1607,"change":1608,"percent_change":1609,"volume":1610,"transactions":9,"vwap":1607},"2026-02-05",5.79,6.05,4.895,5.01,-1.14,-18.54,985200,{"date":1612,"open":1613,"high":1537,"low":1073,"close":1614,"change":996,"percent_change":1615,"volume":1616,"transactions":9,"vwap":1614},"2026-02-04",7.26,6.15,-17.34,1155900,{"date":1618,"open":1619,"high":1041,"low":1620,"close":1621,"change":1622,"percent_change":1623,"volume":1624,"transactions":9,"vwap":1621},"2026-02-03",7.57,6.43,7.44,0.18,2.48,1515100,{"date":1626,"open":1627,"high":1569,"low":1628,"close":1613,"change":1629,"percent_change":1630,"volume":1631,"transactions":9,"vwap":1613},"2026-02-02",7.88,7.161,-0.73,-9.14,1070700,{"date":1633,"open":1634,"high":1003,"low":1635,"close":1636,"change":1637,"percent_change":1638,"volume":1639,"transactions":9,"vwap":1636},"2026-01-30",9.07,7.855,7.99,-1.18,-12.87,1950800,{"date":1641,"open":1642,"high":1643,"low":1204,"close":1278,"change":1644,"percent_change":1645,"volume":1646,"transactions":9,"vwap":1278},"2026-01-29",9.97,10.476,-1.35,-12.83,1540200,{"date":1648,"open":1649,"high":1649,"low":1650,"close":1651,"change":1652,"percent_change":1653,"volume":1654,"transactions":9,"vwap":1651},"2026-01-28",12.04,9.791,10.52,-0.475,-4.32,1938800,{"date":1656,"open":1657,"high":1658,"low":1659,"close":1660,"change":1661,"percent_change":1662,"volume":1663,"transactions":9,"vwap":1660},"2026-01-27",10.01,11.525,9.71,10.995,1.935,21.36,2012900,{"date":1665,"open":1666,"high":1667,"low":370,"close":1668,"change":1669,"percent_change":1140,"volume":1670,"transactions":9,"vwap":1668},"2026-01-26",9.68,10.84,9.06,0.93,2833200,{"date":1672,"open":714,"high":1673,"low":1674,"close":1675,"change":1676,"percent_change":1677,"volume":1678,"transactions":9,"vwap":1675},"2026-01-23",8.639,7.11,8.13,0.21,2.65,1231900,{"date":1680,"open":1681,"high":1682,"low":1683,"close":1576,"change":1684,"percent_change":359,"volume":1685,"transactions":9,"vwap":1576},"2026-01-22",8.91,9.23,7.9,-0.39,765900,{"date":1687,"open":1688,"high":1689,"low":1674,"close":1690,"change":1436,"percent_change":1691,"volume":1692,"transactions":9,"vwap":1690},"2026-01-21",8.505,8.6,8.31,-2.81,1375100,{"date":1694,"open":1214,"high":1695,"low":1130,"close":1511,"change":1696,"percent_change":1697,"volume":1698,"transactions":9,"vwap":1511},"2026-01-20",8.935,-1.11,-11.49,995300,{"date":1700,"open":1701,"high":1702,"low":1131,"close":1703,"change":1165,"percent_change":1704,"volume":1705,"transactions":9,"vwap":1703},"2026-01-16",9.01,9.99,9.66,12.72,1270900,{"date":1707,"open":1505,"high":1708,"low":1709,"close":1710,"change":1711,"percent_change":1155,"volume":1712,"transactions":9,"vwap":1710},"2026-01-15",9.38,8.464,8.57,0.89,2123400,{"date":1714,"open":1619,"high":1715,"low":1545,"close":714,"change":1716,"percent_change":1717,"volume":1718,"transactions":9,"vwap":714},"2026-01-14",8.245,0.37,5.06,1481600,{"date":1720,"open":1585,"high":1721,"low":1722,"close":1033,"change":1723,"percent_change":1724,"volume":1725,"transactions":9,"vwap":1033},"2026-01-13",7.998,7.18,-0.42,-5.43,1519900,{"date":1727,"open":1728,"high":1729,"low":1730,"close":1731,"change":465,"percent_change":1732,"volume":1733,"transactions":9,"vwap":1731},"2026-01-12",5.99,8.04,5.895,7.73,24.48,4091600,{"date":1735,"open":883,"high":1736,"low":1737,"close":1738,"change":1739,"percent_change":1507,"volume":1740,"transactions":9,"vwap":1738},"2026-01-09",6.405,5.53,6.21,0.46,2355600,{"date":1742,"open":1743,"high":1744,"low":1745,"close":1363,"change":1746,"percent_change":1241,"volume":1747,"transactions":9,"vwap":1363},"2026-01-08",5.83,6.18,5.59,-0.02,1527500,{"date":1749,"open":1750,"high":1302,"low":1751,"close":1750,"change":1752,"percent_change":1753,"volume":1754,"transactions":9,"vwap":1750},"2026-01-07",5.77,5.575,-0.11,-1.87,1400700,{"date":1756,"open":875,"high":875,"low":1391,"close":1757,"change":1124,"percent_change":1758,"volume":1759,"transactions":9,"vwap":1757},"2026-01-06",5.88,2.26,3349800,{"date":1761,"open":1762,"high":1763,"low":1764,"close":1363,"change":1765,"percent_change":1766,"volume":1767,"transactions":9,"vwap":1363},"2026-01-05",6.69,6.915,5.72,-0.38,-6.2,3237000,{"date":1769,"open":1770,"high":1771,"low":1408,"close":1772,"change":1773,"percent_change":1774,"volume":1775,"transactions":9,"vwap":1772},"2026-01-02",5.34,6.365,6.13,1.1,21.87,2934200,{"date":1777,"open":1778,"high":1778,"low":1779,"close":1780,"change":1781,"percent_change":1084,"volume":1782,"transactions":9,"vwap":1780},"2025-12-31",5.36,4.87,5.03,-0.36,1678800,{"date":1784,"open":1785,"high":1786,"low":1770,"close":1787,"change":1788,"percent_change":1789,"volume":1790,"transactions":9,"vwap":1787},"2025-12-30",5.49,5.66,5.39,-0.14,-2.53,1273600,{"date":1792,"open":1793,"high":1794,"low":799,"close":1737,"change":1468,"percent_change":1795,"volume":1796,"transactions":9,"vwap":1737},"2025-12-29",5.35,5.946,-3.66,1078500,{"date":1798,"open":305,"high":305,"low":1420,"close":958,"change":1183,"percent_change":1799,"volume":1800,"transactions":9,"vwap":958},"2025-12-26",-6.67,1334800,{"date":1802,"open":1803,"high":1804,"low":1805,"close":1614,"change":1806,"percent_change":1807,"volume":1808,"transactions":9,"vwap":1614},"2025-12-24",6.35,6.47,6.09,-0.65,-9.56,630900,{"date":1810,"open":934,"high":1811,"low":1812,"close":1067,"change":1813,"percent_change":1814,"volume":1815,"transactions":9,"vwap":1067},"2025-12-23",7.4,6.52,-0.82,-10.76,1688700,{"date":1817,"open":714,"high":1729,"low":1529,"close":1059,"change":1818,"percent_change":1819,"volume":1820,"transactions":9,"vwap":1059},"2025-12-22",0.33,4.53,4115600,{"date":1822,"open":1823,"high":1824,"low":1823,"close":926,"change":1758,"percent_change":1825,"volume":1826,"transactions":9,"vwap":926},"2025-12-19",5.48,7.48,44.93,3284200,{"date":1828,"open":1477,"high":1442,"low":808,"close":1780,"change":1829,"percent_change":1659,"volume":1830,"transactions":9,"vwap":1780},"2025-12-18",0.445,1628500,{"date":1832,"open":1833,"high":1834,"low":1835,"close":1836,"change":1837,"percent_change":1838,"volume":1839,"transactions":9,"vwap":1836},"2025-12-17",5.355,5.41,4.48,4.585,-0.775,-14.46,1515700,{"date":1841,"open":1745,"high":1842,"low":1393,"close":1778,"change":1256,"percent_change":1843,"volume":1844,"transactions":9,"vwap":1778},"2025-12-16",5.67,-8.06,1205100,{"date":1846,"open":1847,"high":1674,"low":1750,"close":1743,"change":980,"percent_change":1848,"volume":1849,"transactions":9,"vwap":1743},"2025-12-15",7.065,-15.75,1621100,{"date":1851,"open":1852,"high":1131,"low":1853,"close":1854,"change":1855,"percent_change":1856,"volume":1857,"transactions":9,"vwap":1854},"2025-12-12",8.45,6.76,6.92,-1.73,-20,1492100,{"date":1859,"open":1042,"high":1860,"low":1621,"close":1861,"change":1492,"percent_change":1862,"volume":1863,"transactions":9,"vwap":1861},"2025-12-11",8.89,8.65,-2.26,1677100,{"date":1865,"open":1866,"high":1867,"low":1112,"close":899,"change":969,"percent_change":1868,"volume":1869,"transactions":9,"vwap":899},"2025-12-10",8.92,9.143,-5.45,1564000,{"date":1871,"open":1539,"high":1872,"low":1873,"close":1874,"change":1875,"percent_change":1876,"volume":1877,"transactions":9,"vwap":1874},"2025-12-09",9.46,8.01,9.36,0.86,10.12,902300,{"date":1879,"open":1636,"high":1880,"low":1613,"close":1505,"change":1765,"percent_change":1881,"volume":1882,"transactions":9,"vwap":1505},"2025-12-08",8.63,-4.28,1635400,{"date":1884,"open":1885,"high":1886,"low":1569,"close":1887,"change":852,"percent_change":1745,"volume":1888,"transactions":9,"vwap":1887},"2025-12-05",8.77,8.99,8.88,1251900,{"date":1890,"open":1891,"high":1860,"low":1065,"close":1892,"change":1893,"percent_change":1894,"volume":1895,"transactions":9,"vwap":1892},"2025-12-04",7.21,8.41,1.15,15.84,1653500,{"date":1897,"open":1898,"high":926,"low":1302,"close":1613,"change":1899,"percent_change":1561,"volume":1900,"transactions":9,"vwap":1613},"2025-12-03",6.62,0.58,832800,{"date":1902,"open":1903,"high":1050,"low":1904,"close":1905,"change":338,"percent_change":1906,"volume":1907,"transactions":9,"vwap":1905},"2025-12-02",6.93,6.661,6.68,-2.48,863000,{"date":1909,"open":1371,"high":1910,"low":863,"close":965,"change":744,"percent_change":1911,"volume":1912,"transactions":9,"vwap":965},"2025-12-01",6.91,10.48,840100,{"date":1914,"open":1915,"high":1916,"low":1917,"close":305,"change":1468,"percent_change":1918,"volume":1919,"transactions":9,"vwap":305},"2025-11-28",6.6,6.61,6.022,-3.28,711200,{"date":1921,"open":1922,"high":1923,"low":1744,"close":1924,"change":52,"percent_change":1112,"volume":1925,"transactions":9,"vwap":1924},"2025-11-26",6.48,6.78,6.41,734900,{"date":1927,"open":1928,"high":851,"low":1607,"close":864,"change":1183,"percent_change":1929,"volume":1930,"transactions":9,"vwap":864},"2025-11-25",5.86,-6.48,1001300,{"date":1932,"open":305,"high":892,"low":1933,"close":1934,"change":1818,"percent_change":723,"volume":1935,"transactions":9,"vwap":1934},"2025-11-24",5.885,6.33,594200,{"date":1937,"open":1497,"high":1302,"low":1938,"close":857,"change":1716,"percent_change":1547,"volume":1939,"transactions":9,"vwap":857},"2025-11-21",4.96,1320100,{"date":1941,"open":1636,"high":1942,"low":848,"close":1943,"change":1944,"percent_change":1945,"volume":1946,"transactions":9,"vwap":1943},"2025-11-20",8.105,5.63,-0.97,-14.7,1804000,{"date":1948,"open":1949,"high":1950,"low":1951,"close":1915,"change":802,"percent_change":1952,"volume":1953,"transactions":9,"vwap":1915},"2025-11-19",6.66,7.03,6.29,-0.45,771700,{"date":1955,"open":1956,"high":1674,"low":1371,"close":1957,"change":1958,"percent_change":1959,"volume":1960,"transactions":9,"vwap":1957},"2025-11-18",6.55,6.63,-0.05,-0.75,571200,{"date":1962,"open":1531,"high":1613,"low":1738,"close":1905,"change":1684,"percent_change":1963,"volume":1964,"transactions":9,"vwap":1905},"2025-11-17",-5.52,688100,{"date":1966,"open":1967,"high":1968,"low":1969,"close":1970,"change":1036,"percent_change":1971,"volume":1972,"transactions":9,"vwap":1970},"2025-11-14",6.79,7.573,6.38,7.07,-3.02,1042900,{"date":1974,"open":1975,"high":1976,"low":966,"close":926,"change":1977,"percent_change":1978,"volume":1979,"transactions":9,"vwap":926},"2025-11-13",8.515,8.58,-1.46,-16.69,1080400,{"date":1981,"open":1277,"high":1982,"low":1131,"close":1287,"change":803,"percent_change":1983,"volume":1984,"transactions":9,"vwap":1287},"2025-11-12",10.199,-6.72,790400,{"date":1986,"open":1987,"high":1988,"low":1989,"close":1708,"change":1990,"percent_change":1991,"volume":1992,"transactions":9,"vwap":1708},"2025-11-11",11.4,11.85,9.29,-4.53,-32.57,1681700,{"date":1994,"open":1995,"high":1995,"low":1996,"close":1997,"change":1998,"percent_change":261,"volume":1999,"transactions":9,"vwap":1997},"2025-11-10",15.12,13.19,13.91,0.39,996500,{"date":2001,"open":2002,"high":2003,"low":1423,"close":2004,"change":2005,"percent_change":2006,"volume":2007,"transactions":9,"vwap":2004},"2025-11-07",13.26,13.83,13.52,-0.74,-5.19,752500,{"date":2009,"open":2010,"high":2010,"low":2011,"close":2012,"change":2013,"percent_change":2014,"volume":2015,"transactions":9,"vwap":2012},"2025-11-06",17,13.5,14.26,-2.2,-13.37,919400,{"date":2017,"open":2018,"high":2018,"low":2019,"close":2020,"change":1684,"percent_change":2021,"volume":2022,"transactions":9,"vwap":2020},"2025-11-05",17.53,15.85,16.46,-2.31,375900,{"date":2024,"open":2025,"high":2026,"low":2027,"close":2028,"change":2029,"percent_change":2030,"volume":2031,"transactions":9,"vwap":2028},"2025-11-04",18.24,19.2,16.63,16.85,-3.4,-16.79,271700,{"date":2033,"open":2034,"high":2035,"low":2036,"close":2037,"change":1906,"percent_change":2038,"volume":2039,"transactions":9,"vwap":2037},"2025-11-03",22.71,22.81,20.11,20.25,-10.91,283100,{"date":2041,"open":2042,"high":2043,"low":2044,"close":2045,"change":1060,"percent_change":2046,"volume":2047,"transactions":9,"vwap":2045},"2025-10-31",22.99,24.28,22.305,22.73,3.74,251300,{"date":2049,"open":2050,"high":2051,"low":2052,"close":2053,"change":2054,"percent_change":2055,"volume":2056,"transactions":9,"vwap":2053},"2025-10-30",23.45,23.96,21.725,21.91,-3.18,-12.67,379900,{"date":2058,"open":2059,"high":2060,"low":2061,"close":2062,"change":2063,"percent_change":2064,"volume":2065,"transactions":9,"vwap":2062},"2025-10-29",24.42,25.175,23.091,25.09,1.85,7.96,396200,{"date":2067,"open":2068,"high":2069,"low":2070,"close":2071,"change":1952,"percent_change":2072,"volume":2073,"transactions":9,"vwap":2071},"2025-10-28",24.030001,25.71,23.215,23.24,-1.9,524700,{"date":2075,"open":2076,"high":2077,"low":2078,"close":2079,"change":1165,"percent_change":841,"volume":2080,"transactions":9,"vwap":2079},"2025-10-27",23.63,24.0049992,22.612,23.69,346700,{"date":2082,"open":2083,"high":2034,"low":2084,"close":2085,"change":2086,"percent_change":2087,"volume":2088,"transactions":9,"vwap":2085},"2025-10-24",20.93,20.5,22.6,2.87,14.55,396000,{"date":2090,"open":2091,"high":2092,"low":2093,"close":2094,"change":137,"percent_change":1462,"volume":2095,"transactions":9,"vwap":2094},"2025-10-23",18.8,20.13,18.09,19.73,216800,{"date":2097,"open":2098,"high":2099,"low":2100,"close":2101,"change":2102,"percent_change":2103,"volume":2104,"transactions":9,"vwap":2101},"2025-10-22",19.61,20,16.71,19.07,-1.15,-5.69,397600,{"date":2106,"open":2107,"high":2108,"low":2109,"close":2110,"change":2111,"percent_change":2112,"volume":2113,"transactions":9,"vwap":2110},"2025-10-21",19.8,20.61,18.394,20.22,-0.66,-3.16,280000,{"date":2115,"open":2116,"high":2117,"low":2118,"close":2119,"change":1242,"percent_change":2120,"volume":2121,"transactions":9,"vwap":2119},"2025-10-20",24.74,24.88,20.83,20.88,-14.57,498800,{"date":2123,"open":2124,"high":2124,"low":2125,"close":2126,"change":2127,"percent_change":2128,"volume":2129,"transactions":9,"vwap":2126},"2025-10-17",24.6,21.63,24.44,-1.74,-6.65,541000,{"date":2131,"open":2132,"high":2133,"low":2134,"close":2135,"change":1060,"percent_change":2136,"volume":2137,"transactions":9,"vwap":2135},"2025-10-16",26.030001,29.357,24.809,26.18,3.23,1010700,{"date":2139,"open":2140,"high":2141,"low":2142,"close":2143,"change":2144,"percent_change":2145,"volume":2146,"transactions":9,"vwap":2143},"2025-10-15",25.57,26.1,23.665,25.36,1.76,7.46,349600,{"date":2148,"open":2149,"high":2150,"low":2151,"close":2152,"change":2153,"percent_change":2154,"volume":2155,"transactions":9,"vwap":2152},"2025-10-14",25.01,25.51,22.188,23.6,-2.68,-10.2,395900,{"date":2157,"open":2158,"high":2159,"low":2126,"close":2160,"change":1893,"percent_change":2161,"volume":2162,"transactions":9,"vwap":2160},"2025-10-13",26.55,27.2,26.28,4.58,393800,{"date":2164,"open":2165,"high":2166,"low":2167,"close":2168,"change":2169,"percent_change":2170,"volume":2171,"transactions":9,"vwap":2168},"2025-10-10",28.01,30.738,24.69,25.13,-1.88,-6.96,823600,{"date":2173,"open":2174,"high":2175,"low":2176,"close":2177,"change":117,"percent_change":2178,"volume":2179,"transactions":9,"vwap":2177},"2025-10-09",25.9,27.195,24.56,27.01,4.37,603300,{"date":2181,"open":2182,"high":2141,"low":2183,"close":2184,"change":2185,"percent_change":2186,"volume":2187,"transactions":9,"vwap":2184},"2025-10-08",23,22.9,25.88,3.82,17.32,600000,{"date":2189,"open":2167,"high":2190,"low":2191,"close":2192,"change":2193,"percent_change":2194,"volume":2195,"transactions":9,"vwap":2192},"2025-10-07",25.43,21.2,22.059999,-1.76,-7.39,636200,{"date":2197,"open":2062,"high":2198,"low":2199,"close":2200,"change":1183,"percent_change":2201,"volume":2202,"transactions":9,"vwap":2200},"2025-10-06",27.52,23.78,23.82,-1.69,683500,{"date":2204,"open":2205,"high":2206,"low":2034,"close":2207,"change":2208,"percent_change":2209,"volume":2210,"transactions":9,"vwap":2207},"2025-10-03",25.68,26.263,24.23,-1.22,-4.79,576200,{"date":2212,"open":2213,"high":2214,"low":2215,"close":671,"change":1565,"percent_change":2144,"volume":2216,"transactions":9,"vwap":671},"2025-10-02",26.19,26.33,24.11,630400,{"date":2218,"open":2219,"high":2220,"low":2221,"close":2149,"change":1746,"percent_change":2222,"volume":2223,"transactions":9,"vwap":2149},"2025-10-01",24.72,25.18,23.28,-0.08,619100,{"date":2225,"open":2226,"high":2227,"low":2228,"close":2229,"change":2230,"percent_change":2231,"volume":2232,"transactions":9,"vwap":2229},"2025-09-30",24.85,26.872,23.9,25.030001,4.79,23.67,1393600,{"date":2234,"open":2235,"high":2236,"low":2237,"close":2238,"change":2239,"percent_change":2240,"volume":2241,"transactions":9,"vwap":2238},"2025-09-29",19.69,21.54,19.67,20.24,0.68,3.48,400400,{"date":2243,"open":2244,"high":2245,"low":2246,"close":2247,"change":2248,"percent_change":2249,"volume":2250,"transactions":9,"vwap":2247},"2025-09-26",22.25,22.63,19.35,19.56,-2.21,-10.15,562900,{"date":2252,"open":2253,"high":2213,"low":2254,"close":2255,"change":2256,"percent_change":2257,"volume":2258,"transactions":9,"vwap":2255},"2025-09-25",22.945,21.5,21.77,-2.45,-10.12,1077500,{"date":2260,"open":2261,"high":2262,"low":2263,"close":2264,"change":1711,"percent_change":2265,"volume":2266,"transactions":9,"vwap":2264},"2025-09-24",24.07,24.32,20.851,24.22,3.81,617400,{"date":2268,"open":2062,"high":2269,"low":2270,"close":2271,"change":683,"percent_change":2272,"volume":2273,"transactions":9,"vwap":2271},"2025-09-23",25.1,22,23.33,-3.52,777900,{"date":2275,"open":2276,"high":2277,"low":2278,"close":2279,"change":2280,"percent_change":2281,"volume":2282,"transactions":9,"vwap":2279},"2025-09-22",21.31,25.25,19.5,24.18,2.85,13.36,1036000,{"date":2284,"open":2285,"high":2034,"low":2285,"close":2286,"change":117,"percent_change":1745,"volume":2287,"transactions":9,"vwap":2286},"2025-09-19",20.33,21.33,618000,{"date":2289,"open":2290,"high":2291,"low":2292,"close":2293,"change":2294,"percent_change":2295,"volume":2296,"transactions":9,"vwap":2293},"2025-09-18",20.57,20.64,19.158,20.2,0.175,0.87,517500,{"date":2298,"open":2299,"high":2300,"low":2301,"close":2302,"change":2303,"percent_change":1207,"volume":2304,"transactions":9,"vwap":2302},"2025-09-17",19.47,20.32,17.98,20.025,0.635,447800,{"date":2306,"open":2307,"high":2308,"low":2309,"close":2310,"change":733,"percent_change":2311,"volume":2312,"transactions":9,"vwap":2310},"2025-09-16",20.28,21.58,18.25,19.39,-2.42,456400,{"date":2314,"open":2315,"high":2316,"low":2317,"close":2318,"change":2319,"percent_change":2320,"volume":2321,"transactions":9,"vwap":2318},"2025-09-15",20.12,20.31,18.588,19.87,2.57,14.86,749400,{"date":2323,"open":2324,"high":2325,"low":2326,"close":2327,"change":2328,"percent_change":1753,"volume":2329,"transactions":9,"vwap":2327},"2025-09-12",17.97,18.049999,14.865,17.3,-0.33,636400,{"date":2331,"open":2332,"high":2333,"low":2334,"close":2335,"change":2336,"percent_change":2337,"volume":2338,"transactions":9,"vwap":2335},"2025-09-11",19.33,19.411,17.348,17.63,-1.31,-6.92,651900,{"date":2340,"open":2010,"high":2341,"low":2342,"close":2343,"change":2344,"percent_change":2345,"volume":2346,"transactions":9,"vwap":2343},"2025-09-10",21.17,16.78,18.94,4.69,32.91,1820000,{"date":2348,"open":2349,"high":2350,"low":2351,"close":2352,"change":2353,"percent_change":2354,"volume":2355,"transactions":9,"vwap":2352},"2025-09-09",14.17,14.99,13.38,14.25,1.84,14.83,920400,{"date":2357,"open":2358,"high":2359,"low":2360,"close":2361,"change":2362,"percent_change":2363,"volume":2364,"transactions":9,"vwap":2361},"2025-09-08",11.3,13.08,11.24,12.41,1.08,9.53,596600,{"date":2366,"open":2367,"high":2367,"low":2368,"close":2369,"change":1739,"percent_change":911,"volume":2370,"transactions":9,"vwap":2369},"2025-09-05",11.61,10.16,11.33,161200,{"date":2372,"open":2373,"high":2374,"low":2375,"close":2376,"change":1629,"percent_change":2377,"volume":2378,"transactions":9,"vwap":2376},"2025-09-04",11.23,11.48,10.356,10.87,-6.29,261900,{"date":2380,"open":2381,"high":2381,"low":2382,"close":2383,"change":2384,"percent_change":2385,"volume":2386,"transactions":9,"vwap":2383},"2025-09-03",12.5,11.25,11.6,-0.92,-7.35,229600,{"date":2388,"open":2389,"high":2389,"low":2390,"close":2391,"change":2392,"percent_change":2393,"volume":2394,"transactions":9,"vwap":2391},"2025-09-02",13.54,11.72,12.52,-2.77,-18.12,472300,{"date":2396,"open":2397,"high":2398,"low":2399,"close":2400,"change":2401,"percent_change":2402,"volume":2403,"transactions":9,"vwap":2400},"2025-08-29",14.79,15.345,13.379,15.29,-0.07,-0.46,391400,{"date":2405,"open":2406,"high":2407,"low":2408,"close":2409,"change":2410,"percent_change":2411,"volume":2412,"transactions":9,"vwap":2409},"2025-08-28",14.76,16.040001,14.47,15.36,1.75,12.86,644900,{"date":2414,"open":2415,"high":2416,"low":2417,"close":2418,"change":2419,"percent_change":1137,"volume":2420,"transactions":9,"vwap":2418},"2025-08-27",12.88,13.8,12.51,13.61,1.46,498100,{"date":2422,"open":2423,"high":2359,"low":2424,"close":2425,"change":1781,"percent_change":2426,"volume":2427,"transactions":9,"vwap":2425},"2025-08-26",12.38,11.98,12.15,-2.88,300800,{"date":2429,"open":2430,"high":2430,"low":2431,"close":2417,"change":1952,"percent_change":2432,"volume":2433,"transactions":9,"vwap":2417},"2025-08-25",12.92,11.801,-3.47,282300,{"date":2435,"open":2436,"high":2437,"low":2438,"close":2439,"change":66,"percent_change":2145,"volume":2440,"transactions":9,"vwap":2439},"2025-08-22",11.87,14.15,11.5,12.96,564400,{"date":2442,"open":2443,"high":2444,"low":1061,"close":1061,"change":2445,"percent_change":2446,"volume":2447,"transactions":9,"vwap":1061},"2025-08-21",13.01,13.39,-0.19,-1.55,391000,{"date":2449,"open":2450,"high":2451,"low":2452,"close":2453,"change":2454,"percent_change":2455,"volume":2456,"transactions":9,"vwap":2453},"2025-08-20",11.96,12.27,10.595,12.25,-0.37,-2.93,381200,{"date":2458,"open":2459,"high":2459,"low":2460,"close":2461,"change":2462,"percent_change":2463,"volume":2464,"transactions":9,"vwap":2461},"2025-08-19",13.69,11.471,12.62,-1.23,-8.88,377100,{"date":2466,"open":2467,"high":2468,"low":2416,"close":2469,"change":1358,"percent_change":1257,"volume":2470,"transactions":9,"vwap":2469},"2025-08-18",15.39,15.71,13.85,384300,{"date":2472,"open":2473,"high":2400,"low":2474,"close":2475,"change":1752,"percent_change":1959,"volume":2476,"transactions":9,"vwap":2475},"2025-08-15",13.62,13.29,14.52,511700,{"date":2478,"open":2099,"high":2479,"low":2480,"close":2481,"change":2482,"percent_change":2483,"volume":2484,"transactions":9,"vwap":2481},"2025-08-14",20.67,14.4,14.63,-6.57,-30.99,426700,{"date":2486,"open":2487,"high":2488,"low":2489,"close":2191,"change":2490,"percent_change":2491,"volume":2492,"transactions":9,"vwap":2191},"2025-08-13",28.39,29.289,21.122,-14.75,-41.03,397900,{"date":2494,"open":2495,"high":2496,"low":2497,"close":2498,"change":2499,"percent_change":2451,"volume":2500,"transactions":9,"vwap":2498},"2025-08-12",31.63,35.96,28.07,35.95,3.93,197800,{"date":2502,"open":2503,"high":300,"low":2504,"close":2505,"change":2506,"percent_change":2350,"volume":2507,"transactions":9,"vwap":2505},"2025-08-11",30.18,27.91,32.02,4.175,147600,{"date":2509,"open":2510,"high":2511,"low":2512,"close":2513,"change":2514,"percent_change":2515,"volume":2516,"transactions":9,"vwap":2513},"2025-08-08",27.43,28.35,24.65,27.845,3.495,14.35,128000,{"date":2518,"open":2519,"high":2520,"low":2521,"close":2520,"change":2522,"percent_change":2523,"volume":2524,"transactions":9,"vwap":2520},"2025-08-07",22.93,24.35,22.22,4.01,19.71,98900,{"date":2526,"open":2527,"high":2118,"low":2528,"close":2529,"change":2530,"percent_change":2531,"volume":2532,"transactions":9,"vwap":2529},"2025-08-06",20.45,18.885,20.34,-0.635,-3.03,91500,{"date":2534,"open":2535,"high":2536,"low":2535,"close":2537,"change":2538,"percent_change":2539,"volume":2540,"transactions":9,"vwap":2537},"2025-08-05",18.45,21.7,20.975,2.075,10.98,43800,{"date":2542,"open":2543,"high":2544,"low":2545,"close":2546,"change":2547,"percent_change":2548,"volume":2549,"transactions":9,"vwap":2546},"2025-08-04",18.82,19.4,17.457,18.9,0.67,3.68,82600,{"date":2551,"open":2552,"high":2553,"low":2554,"close":2555,"change":2556,"percent_change":2557,"volume":2558,"transactions":9,"vwap":2555},"2025-08-01",19.094999,20.214,17.89,18.23,-3.991,-17.96,34500,{"date":2560,"open":2255,"high":2561,"low":2562,"close":2563,"change":2564,"percent_change":2565,"volume":2566,"transactions":9,"vwap":2563},"2025-07-31",24.561,21.64,22.221,3.981,21.83,59200,{"date":2568,"open":2036,"high":2036,"low":2569,"close":2025,"change":2570,"percent_change":2571,"volume":2572,"transactions":9,"vwap":2025},"2025-07-30",17.464,-2.275,-11.09,20100,{"date":2574,"open":2037,"high":2575,"low":2576,"close":2577,"change":2578,"percent_change":2579,"volume":2580,"transactions":9,"vwap":2577},"2025-07-29",21.339,19.85,20.515,-0.429,-2.05,9500,{"date":2582,"open":2583,"high":2583,"low":2584,"close":2585,"change":2586,"percent_change":2587,"volume":2588,"transactions":9,"vwap":2585},"2025-07-28",22.98,20.89,20.944,-2.2636,-9.75,10100,{"date":2590,"open":2051,"high":2051,"low":2182,"close":2591,"change":2592,"percent_change":2593,"volume":2594,"transactions":9,"vwap":2591},"2025-07-25",23.2076,-1.7924,-7.17,2964,{"date":2596,"open":65,"high":65,"low":65,"close":65,"change":2597,"percent_change":2597,"volume":2597,"transactions":9,"vwap":65},"2025-07-24",0,{"date":2599,"open":65,"high":65,"low":65,"close":65,"change":2597,"percent_change":2597,"volume":2597,"transactions":9,"vwap":65},"2025-07-23",{"date":178,"open":65,"high":65,"low":65,"close":65,"change":2597,"percent_change":2597,"volume":2597,"transactions":9,"vwap":65}]