[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-ETU":3,"homepage-market-summary":30,"stock-historical-ETU":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"ETU","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 Ether Daily Target ETF","Cboe BZX",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.0047,0.00037,"Annual",{"close":17,"open":18,"high":19,"low":20,"prev_close":21,"change":22,"percent_change":23,"volume":24,"transactions":9,"vwap":9,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},7.89,8.46,8.53,7.85,8.13,-0.24,-2.95,64608.174398,44.4,2.86,152952.526159804,12.1,488,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":154},"success",[33,40,47,54,61,68],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":11,"sparkline":39,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":11,"sparkline":46,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":11,"sparkline":53,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":11,"sparkline":60,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":11,"sparkline":67,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":74,"sparkline":75,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,false,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":11,"sparkline":83,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":11,"sparkline":90,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":11,"sparkline":97,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[99,104,109,114,119,124,129,134,139,144,149],{"name":100,"etf":101,"change":102,"price":103,"is_up":11},"Technology","XLK",1.01,199.81,{"name":105,"etf":106,"change":107,"price":108,"is_up":11},"Financials","XLF",0.06,53.49,{"name":110,"etf":111,"change":112,"price":113,"is_up":74},"Healthcare","XLV",-0.01,166.18,{"name":115,"etf":116,"change":117,"price":118,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":120,"etf":121,"change":122,"price":123,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":125,"etf":126,"change":127,"price":128,"is_up":11},"Energy","XLE",0.4,62.95,{"name":130,"etf":131,"change":132,"price":133,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":135,"etf":136,"change":137,"price":138,"is_up":11},"Materials","XLB",0.66,48.86,{"name":140,"etf":141,"change":142,"price":143,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":145,"etf":146,"change":147,"price":148,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":150,"etf":151,"change":152,"price":153,"is_up":11},"Comm Services","XLC",0.35,110.32,[155,160,164,168],{"ticker":156,"name":157,"price":158,"change":159,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":161,"name":162,"price":163,"change":89,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":165,"name":166,"price":167,"change":52,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":169,"name":170,"price":171,"change":66,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":173,"page":45,"page_size":174,"total_pages":45,"summary":175,"data":181},365,1000,{"period_high":176,"period_low":26,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":17,"start_date":180,"end_date":5},48.91,150352,54878331.539951,5.2,"2025-04-22",[182,185,195,206,216,224,233,242,253,264,275,284,295,306,317,326,336,344,354,365,374,384,395,404,415,424,433,441,450,460,471,482,493,504,511,521,529,537,545,555,566,575,585,593,602,610,619,627,635,646,655,664,671,680,687,698,707,717,726,737,745,753,760,767,774,782,789,796,805,812,817,824,831,835,841,847,854,861,868,873,879,885,891,898,906,913,921,929,936,944,952,958,966,973,980,986,994,1001,1007,1013,1018,1025,1031,1035,1042,1050,1056,1063,1067,1073,1077,1083,1088,1093,1102,1108,1115,1122,1129,1133,1140,1147,1154,1159,1165,1171,1178,1185,1193,1202,1207,1214,1221,1226,1231,1238,1245,1250,1256,1261,1269,1274,1282,1287,1293,1298,1304,1311,1318,1327,1332,1339,1345,1352,1360,1366,1371,1377,1383,1389,1396,1401,1407,1412,1416,1421,1427,1433,1440,1448,1457,1465,1472,1479,1487,1492,1500,1508,1517,1524,1533,1542,1549,1556,1564,1571,1580,1588,1596,1605,1611,1617,1625,1630,1637,1643,1651,1660,1668,1677,1685,1694,1703,1712,1721,1728,1735,1741,1746,1753,1760,1767,1773,1780,1787,1793,1802,1810,1817,1824,1832,1838,1846,1853,1859,1866,1873,1881,1890,1898,1907,1915,1924,1932,1941,1948,1955,1964,1973,1980,1989,1998,2007,2015,2024,2031,2040,2047,2055,2063,2071,2080,2089,2097,2105,2113,2121,2130,2136,2143,2151,2160,2167,2176,2182,2191,2198,2206,2214,2221,2229,2237,2244,2252,2260,2268,2274,2281,2287,2296,2303,2311,2318,2327,2336,2345,2354,2362,2370,2379,2387,2395,2403,2410,2418,2427,2435,2442,2449,2458,2463,2471,2478,2485,2492,2499,2507,2515,2524,2530,2537,2545,2553,2561,2568,2575,2581,2589,2596,2603,2609,2613,2617,2624,2630,2635,2641,2647,2655,2661,2669,2676,2684,2691,2699,2704,2710,2716,2722,2729,2736,2744,2751,2759,2763,2769,2777,2784,2789,2796,2803,2807,2812,2819,2826,2834,2839,2846,2853,2858,2863,2867,2871,2877,2885],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":183,"vwap":184},472,8.1695,{"date":186,"open":187,"high":188,"low":189,"close":21,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-10-01",8.09,8.18,7.98,0.19,2.39,28338.734703,180,8.1068,{"date":196,"open":197,"high":198,"low":199,"close":200,"change":201,"percent_change":202,"volume":203,"transactions":204,"vwap":205},"2026-09-30",8.25,8.26,7.92,7.94,-0.13,-1.61,19118.000389,210,8.012,{"date":207,"open":208,"high":208,"low":209,"close":210,"change":211,"percent_change":212,"volume":213,"transactions":214,"vwap":215},"2026-09-29",8.34,7.945,8.07,0.05,0.62,33974.330755,271,8.1757,{"date":217,"open":218,"high":188,"low":17,"close":219,"change":201,"percent_change":220,"volume":221,"transactions":222,"vwap":223},"2026-09-28",8.05,8.02,-1.6,67928.265013,337,7.9879,{"date":225,"open":226,"high":226,"low":189,"close":227,"change":228,"percent_change":229,"volume":230,"transactions":231,"vwap":232},"2026-09-25",8.24,8.15,0.08,0.99,69045.450045,282,8.1083,{"date":234,"open":189,"high":235,"low":236,"close":210,"change":237,"percent_change":238,"volume":239,"transactions":240,"vwap":241},"2026-09-24",8.16,7.9,0.04,0.5,49805.007883,304,7.9923,{"date":243,"open":244,"high":245,"low":246,"close":247,"change":248,"percent_change":249,"volume":250,"transactions":251,"vwap":252},"2026-09-23",8.2407,8.3,7.8,8.03,-0.49,-5.75,104904.61402,695,7.9887,{"date":254,"open":255,"high":256,"low":257,"close":258,"change":259,"percent_change":260,"volume":261,"transactions":262,"vwap":263},"2026-09-22",8.48,8.54,8.31,8.52,0.02,0.24,57215.404026,358,8.4621,{"date":265,"open":266,"high":267,"low":268,"close":269,"change":270,"percent_change":271,"volume":272,"transactions":273,"vwap":274},"2026-09-21",8.38,8.63,8.255,8.5,0.69,8.83,151600.138345,795,8.4329,{"date":276,"open":277,"high":20,"low":277,"close":278,"change":279,"percent_change":280,"volume":281,"transactions":282,"vwap":283},"2026-09-18",7,7.81,1.05,15.53,224065.716103,689,7.5232,{"date":285,"open":286,"high":287,"low":288,"close":289,"change":290,"percent_change":291,"volume":292,"transactions":293,"vwap":294},"2026-09-17",6.82,6.939,6.7,6.76,0.21,3.21,23119.0728,244,6.7838,{"date":296,"open":297,"high":298,"low":299,"close":300,"change":301,"percent_change":302,"volume":303,"transactions":304,"vwap":305},"2026-09-16",6.49,6.6,6.36,6.55,-0.02,-0.3,41164.677589,272,6.4771,{"date":307,"open":308,"high":309,"low":310,"close":311,"change":312,"percent_change":313,"volume":314,"transactions":315,"vwap":316},"2026-09-15",6.92,6.94,6.26,6.57,-0.74,-10.12,94894.93133,662,6.6102,{"date":318,"open":319,"high":320,"low":319,"close":321,"change":112,"percent_change":322,"volume":323,"transactions":324,"vwap":325},"2026-09-14",7.05,7.36,7.31,-0.14,98472.38781,388,7.2118,{"date":327,"open":328,"high":329,"low":330,"close":331,"change":127,"percent_change":332,"volume":333,"transactions":334,"vwap":335},"2026-09-11",7.12,8,7.065,7.32,5.78,139887.702611,668,7.5311,{"date":337,"open":338,"high":339,"low":338,"close":308,"change":259,"percent_change":340,"volume":341,"transactions":342,"vwap":343},"2026-09-10",6.63,6.93,0.29,47645.4275,204,6.8108,{"date":345,"open":346,"high":346,"low":347,"close":348,"change":349,"percent_change":350,"volume":351,"transactions":352,"vwap":353},"2026-09-09",7.2,6.89,6.9,-0.08,-1.15,51439.976604,262,7.0425,{"date":355,"open":356,"high":357,"low":358,"close":359,"change":360,"percent_change":361,"volume":362,"transactions":363,"vwap":364},"2026-09-08",6.84,7.13,6.772,6.98,0.11,1.6,29842.147282,279,6.9764,{"date":366,"open":356,"high":348,"low":367,"close":368,"change":369,"percent_change":370,"volume":371,"transactions":372,"vwap":373},"2026-09-04",6.74,6.87,-0.36,-4.98,79883.964562,494,6.8615,{"date":375,"open":376,"high":377,"low":378,"close":379,"change":38,"percent_change":380,"volume":381,"transactions":382,"vwap":383},"2026-09-03",6.71,7.3,6.695,7.23,11.23,88464.5562,499,7.0953,{"date":385,"open":386,"high":387,"low":388,"close":389,"change":390,"percent_change":391,"volume":392,"transactions":393,"vwap":394},"2026-09-02",6.52,6.62,6.44,6.5,-0.19,-2.84,231718.92546,495,6.5076,{"date":396,"open":397,"high":348,"low":389,"close":398,"change":399,"percent_change":400,"volume":401,"transactions":402,"vwap":403},"2026-09-01",6.825,6.69,-0.32,-4.56,83315.696468,394,6.7233,{"date":405,"open":406,"high":407,"low":408,"close":409,"change":410,"percent_change":411,"volume":412,"transactions":413,"vwap":414},"2026-08-31",6.88,7.09,6.8,7.01,0.2,2.94,56982.755888,396,6.9405,{"date":416,"open":417,"high":321,"low":418,"close":419,"change":369,"percent_change":420,"volume":421,"transactions":422,"vwap":423},"2026-08-28",7.14,6.68,6.81,-5.02,320916.41619,975,6.8473,{"date":425,"open":426,"high":320,"low":407,"close":427,"change":428,"percent_change":429,"volume":430,"transactions":431,"vwap":432},"2026-08-27",7.16,7.17,0.12,1.7,107020.980718,630,7.2491,{"date":434,"open":356,"high":435,"low":286,"close":319,"change":436,"percent_change":437,"volume":438,"transactions":439,"vwap":440},"2026-08-26",7.07,0.09,1.29,79950.547246,518,6.9485,{"date":442,"open":443,"high":407,"low":406,"close":444,"change":445,"percent_change":446,"volume":447,"transactions":448,"vwap":449},"2026-08-25",7.08,6.96,-0.07,-1,89214.553294,551,7.0209,{"date":451,"open":452,"high":453,"low":309,"close":454,"change":455,"percent_change":456,"volume":457,"transactions":458,"vwap":459},"2026-08-24",7.22,7.35,7.03,0.36,5.4,257521.620017,1187,7.1237,{"date":461,"open":462,"high":463,"low":464,"close":465,"change":466,"percent_change":467,"volume":468,"transactions":469,"vwap":470},"2026-08-21",6.58,6.7899,6.455,6.67,0.44,7.06,136144.811143,1125,6.6889,{"date":472,"open":473,"high":474,"low":475,"close":476,"change":477,"percent_change":478,"volume":479,"transactions":480,"vwap":481},"2026-08-20",6.1,6.37,5.89,6.23,1.09,21.21,233949.051402,1268,6.1259,{"date":483,"open":484,"high":485,"low":486,"close":487,"change":488,"percent_change":489,"volume":490,"transactions":491,"vwap":492},"2026-08-19",4.4091,5.195,4.39,5.14,0.85,19.81,224650.078289,1176,5.2928,{"date":494,"open":495,"high":496,"low":497,"close":498,"change":499,"percent_change":500,"volume":501,"transactions":502,"vwap":503},"2026-08-18",4.21,4.329,4.1901,4.29,0.03,0.7,17140.188841,135,4.2772,{"date":505,"open":495,"high":498,"low":495,"close":506,"change":360,"percent_change":507,"volume":508,"transactions":509,"vwap":510},"2026-08-17",4.26,2.65,69695.968006,253,4.2683,{"date":512,"open":513,"high":514,"low":515,"close":516,"change":301,"percent_change":517,"volume":518,"transactions":519,"vwap":520},"2026-08-14",4.11,4.18,4.0617,4.15,-0.48,48423.032015,252,4.129,{"date":522,"open":523,"high":495,"low":513,"close":524,"change":237,"percent_change":525,"volume":526,"transactions":527,"vwap":528},"2026-08-13",4.19,4.17,0.97,13508.578621,171,4.1781,{"date":530,"open":498,"high":498,"low":531,"close":531,"change":532,"percent_change":533,"volume":534,"transactions":535,"vwap":536},"2026-08-12",4.13,-0.04,-0.96,12398.9325,153,4.1902,{"date":538,"open":524,"high":539,"low":540,"close":524,"change":499,"percent_change":541,"volume":542,"transactions":543,"vwap":544},"2026-08-11",4.1989,4.0418,0.72,20448.0367,159,4.112,{"date":546,"open":547,"high":547,"low":548,"close":549,"change":550,"percent_change":551,"volume":552,"transactions":553,"vwap":554},"2026-08-10",4.25,4.1,4.14,-0.188,-4.34,32582.1519,225,4.1598,{"date":556,"open":557,"high":558,"low":559,"close":560,"change":561,"percent_change":562,"volume":563,"transactions":564,"vwap":565},"2026-08-07",4.36,4.3999,4.27,4.328,0.048,1.12,32115.4642,241,4.3258,{"date":567,"open":568,"high":569,"low":568,"close":570,"change":571,"percent_change":350,"volume":572,"transactions":573,"vwap":574},"2026-08-06",4.22,4.32,4.28,-0.05,53265.562081,228,4.2928,{"date":576,"open":577,"high":578,"low":577,"close":579,"change":580,"percent_change":581,"volume":582,"transactions":583,"vwap":584},"2026-08-05",4.101,4.3701,4.33,0.17,4.09,44073.661595,287,4.2428,{"date":586,"open":587,"high":524,"low":588,"close":589,"change":237,"percent_change":525,"volume":590,"transactions":591,"vwap":592},"2026-08-04",4.1305,4.0704,4.16,49697.526,243,4.1283,{"date":594,"open":595,"high":549,"low":596,"close":597,"change":598,"percent_change":260,"volume":599,"transactions":600,"vwap":601},"2026-08-03",4.01,3.98,4.12,0.01,42119.567618,320,4.0869,{"date":603,"open":568,"high":568,"low":604,"close":513,"change":605,"percent_change":606,"volume":607,"transactions":608,"vwap":609},"2026-07-31",4.03,-0.27,-6.16,38190.597791,334,4.1161,{"date":611,"open":486,"high":612,"low":579,"close":613,"change":614,"percent_change":615,"volume":616,"transactions":617,"vwap":618},"2026-07-30",4.419,4.38,0.16,3.79,28671.225518,207,4.3738,{"date":620,"open":621,"high":622,"low":623,"close":568,"change":322,"percent_change":624,"volume":625,"transactions":51,"vwap":626},"2026-07-29",4.3,4.3891,4.201,-3.21,37936.464543,4.2774,{"date":628,"open":629,"high":630,"low":629,"close":557,"change":322,"percent_change":631,"volume":632,"transactions":633,"vwap":634},"2026-07-28",4.0805,4.3823,-3.11,82990.964939,299,4.2964,{"date":636,"open":637,"high":638,"low":639,"close":640,"change":641,"percent_change":642,"volume":643,"transactions":644,"vwap":645},"2026-07-27",4.52,4.61,4.35,4.5,0.3899,9.49,135769.893578,505,4.5049,{"date":647,"open":597,"high":549,"low":648,"close":649,"change":650,"percent_change":651,"volume":652,"transactions":653,"vwap":654},"2026-07-24",4.0699,4.1101,-0.0699,-1.67,21322.77867,193,4.1049,{"date":656,"open":657,"high":569,"low":658,"close":514,"change":659,"percent_change":660,"volume":661,"transactions":662,"vwap":663},"2026-07-23",4.31,4.1501,-0.23,-5.22,84822.939583,414,4.2557,{"date":665,"open":666,"high":667,"low":666,"close":666,"change":112,"percent_change":659,"volume":668,"transactions":669,"vwap":670},"2026-07-22",4.41,4.53,17544.95225,216,4.4659,{"date":672,"open":673,"high":674,"low":675,"close":676,"change":428,"percent_change":677,"volume":678,"transactions":173,"vwap":679},"2026-07-21",4.47,4.4814,4.365,4.42,2.79,84381.0197,4.4215,{"date":681,"open":524,"high":682,"low":597,"close":621,"change":122,"percent_change":683,"volume":684,"transactions":685,"vwap":686},"2026-07-20",4.37,6.17,87364.922206,484,4.2687,{"date":688,"open":689,"high":690,"low":691,"close":692,"change":693,"percent_change":694,"volume":695,"transactions":696,"vwap":697},"2026-07-17",3.93,4.105,3.89,4.05,-0.155,-3.69,74211.716,350,3.9845,{"date":699,"open":700,"high":559,"low":516,"close":701,"change":702,"percent_change":703,"volume":704,"transactions":705,"vwap":706},"2026-07-16",4.24,4.205,-0.225,-5.08,83980.549142,374,4.2332,{"date":708,"open":709,"high":640,"low":710,"close":711,"change":712,"percent_change":713,"volume":714,"transactions":715,"vwap":716},"2026-07-15",4.49,4.34,4.43,0.22,5.23,140962.815,424,4.4202,{"date":718,"open":719,"high":506,"low":720,"close":495,"change":721,"percent_change":722,"volume":723,"transactions":724,"vwap":725},"2026-07-14",4.23,4.145,0.43,11.38,72054.4575,441,4.1847,{"date":727,"open":728,"high":729,"low":730,"close":731,"change":732,"percent_change":733,"volume":734,"transactions":735,"vwap":736},"2026-07-13",3.76,3.8299,3.68,3.78,-0.075,-1.95,59053.457371,256,3.7516,{"date":738,"open":691,"high":739,"low":740,"close":741,"change":742,"percent_change":743,"volume":744,"transactions":9,"vwap":741},"2026-07-10",3.925,3.8,3.855,0.185,5.04,93600,{"date":746,"open":747,"high":748,"low":749,"close":750,"change":259,"percent_change":751,"volume":752,"transactions":9,"vwap":750},"2026-07-09",3.66,3.7,3.62,3.67,0.55,123000,{"date":754,"open":749,"high":755,"low":756,"close":755,"change":757,"percent_change":758,"volume":759,"transactions":9,"vwap":755},"2026-07-08",3.65,3.521,-0.205,-5.32,64700,{"date":761,"open":731,"high":762,"low":763,"close":741,"change":764,"percent_change":765,"volume":766,"transactions":9,"vwap":741},"2026-07-07",3.95,3.74,-0.025,-0.64,79100,{"date":768,"open":769,"high":770,"low":749,"close":771,"change":147,"percent_change":772,"volume":773,"transactions":9,"vwap":771},"2026-07-06",3.64,3.929,3.88,10.86,193000,{"date":775,"open":776,"high":777,"low":776,"close":778,"change":779,"percent_change":780,"volume":781,"transactions":9,"vwap":778},"2026-07-02",3.41,3.58,3.5,0.34,10.76,134600,{"date":783,"open":784,"high":291,"low":785,"close":786,"change":787,"percent_change":498,"volume":788,"transactions":9,"vwap":786},"2026-07-01",3.03,2.981,3.16,0.13,54800,{"date":790,"open":791,"high":784,"low":792,"close":784,"change":793,"percent_change":794,"volume":795,"transactions":9,"vwap":784},"2026-06-30",2.95,2.91,-0.17,-5.31,62400,{"date":797,"open":798,"high":799,"low":800,"close":801,"change":802,"percent_change":803,"volume":804,"transactions":9,"vwap":801},"2026-06-29",2.99,3.25,2.955,3.2,0.18,5.96,59400,{"date":806,"open":807,"high":808,"low":26,"close":809,"change":107,"percent_change":810,"volume":811,"transactions":9,"vwap":809},"2026-06-26",2.87,3.08,3.02,2.03,100700,{"date":813,"open":799,"high":799,"low":26,"close":814,"change":815,"percent_change":23,"volume":816,"transactions":9,"vwap":814},"2026-06-25",2.96,-0.09,130400,{"date":818,"open":819,"high":820,"low":800,"close":821,"change":399,"percent_change":822,"volume":823,"transactions":9,"vwap":821},"2026-06-24",3.34,3.379,3.05,-9.5,112800,{"date":825,"open":826,"high":776,"low":827,"close":88,"change":828,"percent_change":829,"volume":830,"transactions":9,"vwap":88},"2026-06-23",3.33,3.28,-0.31,-8.42,101900,{"date":832,"open":833,"high":771,"low":747,"close":730,"change":360,"percent_change":808,"volume":834,"transactions":9,"vwap":730},"2026-06-22",3.82,58500,{"date":836,"open":763,"high":763,"low":837,"close":838,"change":201,"percent_change":839,"volume":840,"transactions":9,"vwap":838},"2026-06-18",3.42,3.57,-3.51,69700,{"date":842,"open":740,"high":843,"low":730,"close":748,"change":844,"percent_change":845,"volume":846,"transactions":9,"vwap":748},"2026-06-17",3.94,-0.26,-6.57,110500,{"date":848,"open":595,"high":849,"low":850,"close":851,"change":322,"percent_change":852,"volume":853,"transactions":9,"vwap":851},"2026-06-16",4.02,3.84,3.96,-3.41,50000,{"date":855,"open":856,"high":857,"low":604,"close":548,"change":858,"percent_change":859,"volume":860,"transactions":9,"vwap":548},"2026-06-15",4.06,4.2,0.65,18.84,237600,{"date":862,"open":863,"high":864,"low":865,"close":863,"change":445,"percent_change":866,"volume":867,"transactions":9,"vwap":863},"2026-06-12",3.45,3.55,3.39,-1.99,101600,{"date":869,"open":865,"high":864,"low":870,"close":871,"change":712,"percent_change":465,"volume":872,"transactions":9,"vwap":871},"2026-06-11",3.325,3.52,141200,{"date":874,"open":865,"high":875,"low":827,"close":876,"change":877,"percent_change":839,"volume":878,"transactions":9,"vwap":876},"2026-06-10",3.455,3.3,-0.12,58200,{"date":880,"open":881,"high":778,"low":882,"close":837,"change":201,"percent_change":883,"volume":884,"transactions":9,"vwap":837},"2026-06-09",3.47,3.24,-3.66,228400,{"date":886,"open":864,"high":749,"low":887,"close":864,"change":888,"percent_change":889,"volume":890,"transactions":9,"vwap":864},"2026-06-08",3.519,0.45,14.52,192700,{"date":892,"open":778,"high":777,"low":893,"close":894,"change":895,"percent_change":896,"volume":897,"transactions":9,"vwap":894},"2026-06-05",3.01,3.1,-0.94,-23.27,538000,{"date":899,"open":900,"high":513,"low":901,"close":902,"change":903,"percent_change":904,"volume":905,"transactions":9,"vwap":902},"2026-06-04",3.951,3.921,4.04,-0.1,-2.42,134200,{"date":907,"open":908,"high":709,"low":909,"close":549,"change":910,"percent_change":911,"volume":912,"transactions":9,"vwap":549},"2026-06-03",4.48,4.135,-0.55,-11.73,139900,{"date":914,"open":915,"high":915,"low":916,"close":917,"change":918,"percent_change":919,"volume":920,"transactions":9,"vwap":917},"2026-06-02",5.03,4.56,4.69,-0.46,-8.93,185300,{"date":922,"open":923,"high":924,"low":925,"close":926,"change":445,"percent_change":927,"volume":928,"transactions":9,"vwap":926},"2026-06-01",5,5.285,4.92,5.15,-1.34,136600,{"date":930,"open":931,"high":932,"low":933,"close":934,"change":598,"percent_change":190,"volume":935,"transactions":9,"vwap":934},"2026-05-29",5.11,5.37,5.06,5.22,160000,{"date":937,"open":938,"high":939,"low":940,"close":941,"change":22,"percent_change":942,"volume":943,"transactions":9,"vwap":941},"2026-05-28",5.08,5.29,4.99,5.21,-4.4,142300,{"date":945,"open":946,"high":947,"low":948,"close":949,"change":815,"percent_change":950,"volume":951,"transactions":9,"vwap":949},"2026-05-27",5.48,5.56,5.39,5.45,-1.62,53300,{"date":953,"open":332,"high":954,"low":955,"close":956,"change":107,"percent_change":477,"volume":957,"transactions":9,"vwap":956},"2026-05-26",5.91,5.44,5.54,68900,{"date":959,"open":960,"high":961,"low":962,"close":946,"change":963,"percent_change":964,"volume":965,"transactions":9,"vwap":946},"2026-05-22",5.85,5.86,5.46,-0.44,-7.43,129500,{"date":967,"open":968,"high":969,"low":970,"close":971,"change":112,"percent_change":793,"volume":972,"transactions":9,"vwap":971},"2026-05-21",5.81,6,5.74,5.92,54200,{"date":974,"open":961,"high":803,"low":975,"close":976,"change":977,"percent_change":978,"volume":979,"transactions":9,"vwap":976},"2026-05-20",5.79,5.93,0.14,2.42,59700,{"date":981,"open":970,"high":982,"low":983,"close":975,"change":532,"percent_change":984,"volume":985,"transactions":9,"vwap":975},"2026-05-19",5.845,5.701,-0.69,29500,{"date":987,"open":988,"high":988,"low":989,"close":990,"change":991,"percent_change":992,"volume":993,"transactions":9,"vwap":990},"2026-05-18",5.97,5.6,5.83,-0.58,-9.05,129100,{"date":995,"open":462,"high":462,"low":996,"close":997,"change":998,"percent_change":999,"volume":1000,"transactions":9,"vwap":997},"2026-05-15",6.321,6.41,-0.47,-6.83,93000,{"date":1002,"open":1003,"high":409,"low":1004,"close":406,"change":260,"percent_change":1005,"volume":1006,"transactions":9,"vwap":406},"2026-05-14",6.64,6.61,3.61,61300,{"date":1008,"open":1009,"high":408,"low":389,"close":1003,"change":1010,"percent_change":1011,"volume":1012,"transactions":9,"vwap":1003},"2026-05-13",6.78,-0.16,-2.35,70800,{"date":1014,"open":286,"high":286,"low":1003,"close":408,"change":1015,"percent_change":1016,"volume":1017,"transactions":9,"vwap":408},"2026-05-12",-0.35,-4.9,113400,{"date":1019,"open":435,"high":1020,"low":1021,"close":1022,"change":977,"percent_change":1023,"volume":1024,"transactions":9,"vwap":1022},"2026-05-11",7.18,6.95,7.15,2,125800,{"date":1026,"open":1027,"high":319,"low":1028,"close":409,"change":428,"percent_change":1029,"volume":1030,"transactions":9,"vwap":409},"2026-05-08",6.75,6.73,1.74,105300,{"date":1032,"open":407,"high":407,"low":286,"close":347,"change":1015,"percent_change":1033,"volume":1034,"transactions":9,"vwap":347},"2026-05-07",-4.83,101200,{"date":1036,"open":1037,"high":1037,"low":427,"close":1038,"change":1039,"percent_change":1040,"volume":1041,"transactions":9,"vwap":1038},"2026-05-06",7.46,7.24,-0.15,-2.03,106400,{"date":1043,"open":1044,"high":1045,"low":377,"close":1046,"change":1047,"percent_change":1048,"volume":1049,"transactions":9,"vwap":1046},"2026-05-05",7.51,7.55,7.39,0.1,1.37,141700,{"date":1051,"open":328,"high":1052,"low":328,"close":1053,"change":142,"percent_change":1054,"volume":1055,"transactions":9,"vwap":1053},"2026-05-04",7.439,7.29,4.59,145800,{"date":1057,"open":409,"high":1058,"low":309,"close":1059,"change":1060,"percent_change":1061,"volume":1062,"transactions":9,"vwap":1059},"2026-05-01",7.1,6.97,0.26,3.87,128900,{"date":1064,"open":288,"high":408,"low":1003,"close":376,"change":614,"percent_change":1065,"volume":1066,"transactions":9,"vwap":376},"2026-04-30",2.44,89400,{"date":1068,"open":1069,"high":1069,"low":297,"close":300,"change":1070,"percent_change":1071,"volume":1072,"transactions":9,"vwap":300},"2026-04-29",7.02,-0.41,-5.89,151400,{"date":1074,"open":1009,"high":277,"low":1027,"close":444,"change":237,"percent_change":1075,"volume":1076,"transactions":9,"vwap":444},"2026-04-28",0.58,123900,{"date":1078,"open":443,"high":1022,"low":1079,"close":308,"change":1080,"percent_change":1081,"volume":1082,"transactions":9,"vwap":308},"2026-04-27",6.766,-0.2,-2.81,138600,{"date":1084,"open":417,"high":1085,"low":1086,"close":328,"change":107,"percent_change":488,"volume":1087,"transactions":9,"vwap":328},"2026-04-24",7.155,6.99,194700,{"date":1089,"open":1022,"high":379,"low":347,"close":467,"change":1090,"percent_change":1091,"volume":1092,"transactions":9,"vwap":467},"2026-04-23",-0.54,-7.11,212700,{"date":1094,"open":1095,"high":1096,"low":1097,"close":1098,"change":1099,"percent_change":1100,"volume":1101,"transactions":9,"vwap":1098},"2026-04-22",7.67,7.77,7.535,7.6,0.61,8.73,141500,{"date":1103,"open":467,"high":1104,"low":444,"close":1086,"change":1105,"percent_change":1106,"volume":1107,"transactions":9,"vwap":1086},"2026-04-21",7.187,-0.22,-3.05,171600,{"date":1109,"open":417,"high":1110,"low":368,"close":1111,"change":1112,"percent_change":1113,"volume":1114,"transactions":9,"vwap":1111},"2026-04-20",7.27,7.21,-0.66,-8.39,209800,{"date":1116,"open":1117,"high":210,"low":1118,"close":1119,"change":888,"percent_change":1120,"volume":1121,"transactions":9,"vwap":1119},"2026-04-17",7.71,7.64,7.87,6.06,247800,{"date":1123,"open":1124,"high":1125,"low":1021,"close":1126,"change":815,"percent_change":1127,"volume":1128,"transactions":9,"vwap":1126},"2026-04-16",7.37,7.44,7.42,-1.2,248800,{"date":1130,"open":452,"high":1131,"low":427,"close":1044,"change":455,"percent_change":915,"volume":1132,"transactions":9,"vwap":1044},"2026-04-15",7.59,75700,{"date":1134,"open":1135,"high":1136,"low":1137,"close":1022,"change":1138,"percent_change":613,"volume":1139,"transactions":9,"vwap":1022},"2026-04-14",7.515,7.76,7.11,0.3,185900,{"date":1141,"open":388,"high":406,"low":1142,"close":1143,"change":1144,"percent_change":1145,"volume":1146,"transactions":9,"vwap":1143},"2026-04-13",6.34,6.85,0.07,1.03,224500,{"date":1148,"open":1149,"high":1150,"low":1151,"close":1009,"change":410,"percent_change":1152,"volume":1153,"transactions":9,"vwap":1009},"2026-04-10",6.56,6.795,6.53,3.04,257900,{"date":1155,"open":1156,"high":1003,"low":1157,"close":462,"change":259,"percent_change":1138,"volume":1158,"transactions":9,"vwap":462},"2026-04-09",6.35,6.22,125000,{"date":1160,"open":289,"high":1161,"low":1162,"close":1149,"change":1075,"percent_change":1163,"volume":1164,"transactions":9,"vwap":1149},"2026-04-08",6.86,6.42,9.7,206400,{"date":1166,"open":990,"high":969,"low":1167,"close":1168,"change":1080,"percent_change":1169,"volume":1170,"transactions":9,"vwap":1168},"2026-04-07",5.685,5.98,-3.24,162200,{"date":1172,"open":1173,"high":1174,"low":1175,"close":1176,"change":888,"percent_change":20,"volume":1177,"transactions":9,"vwap":1176},"2026-04-06",6.16,6.31,6.07,6.18,116300,{"date":1179,"open":1180,"high":332,"low":949,"close":1181,"change":1182,"percent_change":1183,"volume":1184,"transactions":9,"vwap":1181},"2026-04-02",5.53,5.73,-0.445,-7.21,243900,{"date":1186,"open":1187,"high":1188,"low":1189,"close":1190,"change":1191,"percent_change":851,"volume":1192,"transactions":9,"vwap":1190},"2026-04-01",6.12,6.32,6.00099993,6.175,0.235,109400,{"date":1194,"open":1195,"high":1196,"low":1197,"close":1198,"change":1199,"percent_change":1200,"volume":1201,"transactions":9,"vwap":1198},"2026-03-31",5.69,6.035,5.63,5.94,0.41,7.41,174100,{"date":1203,"open":1204,"high":990,"low":946,"close":1180,"change":580,"percent_change":1205,"volume":1206,"transactions":9,"vwap":1180},"2026-03-30",5.76,3.17,166600,{"date":1208,"open":948,"high":1209,"low":1210,"close":1211,"change":302,"percent_change":1212,"volume":1213,"transactions":9,"vwap":1211},"2026-03-27",5.455,5.246,5.36,-5.3,98700,{"date":1215,"open":960,"high":1216,"low":989,"close":1217,"change":1218,"percent_change":1219,"volume":1220,"transactions":9,"vwap":1217},"2026-03-26",5.933,5.66,-0.75,-11.7,93400,{"date":1222,"open":1223,"high":311,"low":1174,"close":997,"change":1224,"percent_change":938,"volume":1225,"transactions":9,"vwap":997},"2026-03-25",6.51,0.31,88800,{"date":1227,"open":1188,"high":1142,"low":1228,"close":473,"change":1105,"percent_change":1229,"volume":1230,"transactions":9,"vwap":473},"2026-03-24",6.025,-3.48,87700,{"date":1232,"open":1233,"high":1234,"low":1187,"close":1188,"change":1235,"percent_change":1236,"volume":1237,"transactions":9,"vwap":1188},"2026-03-23",6.29,6.543,0.125,2.02,177800,{"date":1239,"open":1174,"high":1174,"low":1240,"close":1241,"change":1242,"percent_change":1243,"volume":1244,"transactions":9,"vwap":1241},"2026-03-20",6.11,6.195,-0.115,-1.82,136200,{"date":1246,"open":683,"high":299,"low":1247,"close":1174,"change":1105,"percent_change":1248,"volume":1249,"transactions":9,"vwap":1174},"2026-03-19",6.055,-3.37,240200,{"date":1251,"open":406,"high":347,"low":1252,"close":1151,"change":1253,"percent_change":1254,"volume":1255,"transactions":9,"vwap":1151},"2026-03-18",6.435,-0.88,-11.88,223500,{"date":1257,"open":1124,"high":1118,"low":321,"close":1200,"change":1258,"percent_change":1259,"volume":1260,"transactions":9,"vwap":1200},"2026-03-17",-0.06,-0.8,128000,{"date":1262,"open":417,"high":1263,"low":1264,"close":1265,"change":1266,"percent_change":1267,"volume":1268,"transactions":9,"vwap":1265},"2026-03-16",7.56,7.035,7.47,1.345,21.96,243700,{"date":1270,"open":298,"high":289,"low":1175,"close":1271,"change":1272,"percent_change":1273,"volume":935,"transactions":9,"vwap":1271},"2026-03-13",6.125,0.155,2.6,{"date":1275,"open":1276,"high":1277,"low":1278,"close":988,"change":1279,"percent_change":1280,"volume":1281,"transactions":9,"vwap":988},"2026-03-12",5.87,6.09,5.77,-0.03,-0.5,146000,{"date":1283,"open":968,"high":1120,"low":970,"close":969,"change":1284,"percent_change":1285,"volume":1286,"transactions":9,"vwap":969},"2026-03-11",0.23,3.99,130600,{"date":1288,"open":1289,"high":1120,"low":1290,"close":1278,"change":1291,"percent_change":1291,"volume":1292,"transactions":9,"vwap":1278},"2026-03-10",5.88,5.635,0,214100,{"date":1294,"open":1195,"high":960,"low":1295,"close":1278,"change":1224,"percent_change":1296,"volume":1297,"transactions":9,"vwap":1278},"2026-03-09",5.61,5.68,154500,{"date":1299,"open":1197,"high":1300,"low":1301,"close":962,"change":1302,"percent_change":1303,"volume":1128,"transactions":9,"vwap":962},"2026-03-06",5.65,5.32,-0.67,-10.93,{"date":1305,"open":1306,"high":1307,"low":475,"close":1308,"change":1015,"percent_change":1309,"volume":1310,"transactions":9,"vwap":1308},"2026-03-05",6.3,6.33,6.13,-5.4,180800,{"date":1312,"open":1277,"high":289,"low":1313,"close":1314,"change":1315,"percent_change":1316,"volume":1317,"transactions":9,"vwap":1314},"2026-03-04",6.011,6.48,0.96,17.39,253400,{"date":1319,"open":1320,"high":1321,"low":1322,"close":1323,"change":1324,"percent_change":1325,"volume":1326,"transactions":9,"vwap":1323},"2026-03-03",5.43,5.71,5.25,5.52,-0.34,-5.8,130000,{"date":1328,"open":1329,"high":1308,"low":1329,"close":961,"change":1099,"percent_change":1330,"volume":1331,"transactions":9,"vwap":961},"2026-03-02",5.24,11.62,170000,{"date":1333,"open":1334,"high":949,"low":1335,"close":1322,"change":1336,"percent_change":1337,"volume":1338,"transactions":9,"vwap":1322},"2026-02-27",5.41,5.155,-0.59,-10.1,369000,{"date":1340,"open":1240,"high":1308,"low":956,"close":1341,"change":1342,"percent_change":1343,"volume":1344,"transactions":9,"vwap":1341},"2026-02-26",5.84,-0.295,-4.81,149100,{"date":1346,"open":1295,"high":683,"low":1347,"close":1348,"change":1349,"percent_change":1350,"volume":1351,"transactions":9,"vwap":1348},"2026-02-25",5.555,6.135,1.155,23.19,328600,{"date":1353,"open":1354,"high":1355,"low":1356,"close":1357,"change":301,"percent_change":1358,"volume":1359,"transactions":9,"vwap":1357},"2026-02-24",4.75,5.006,4.7,4.98,-0.4,224100,{"date":1361,"open":1301,"high":1362,"low":1363,"close":923,"change":1364,"percent_change":1365,"volume":781,"transactions":9,"vwap":923},"2026-02-23",5.323,4.88,-0.61,-10.87,{"date":1367,"open":955,"high":1217,"low":1368,"close":1295,"change":1047,"percent_change":1369,"volume":1370,"transactions":9,"vwap":1295},"2026-02-20",5.42,1.81,93100,{"date":1372,"open":1211,"high":1373,"low":1374,"close":1373,"change":211,"percent_change":1375,"volume":1376,"transactions":9,"vwap":1373},"2026-02-19",5.51,5.28,0.92,228100,{"date":1378,"open":1379,"high":1380,"low":948,"close":962,"change":302,"percent_change":1381,"volume":1382,"transactions":9,"vwap":962},"2026-02-18",5.64,5.857,-5.21,236900,{"date":1384,"open":1385,"high":961,"low":1386,"close":1204,"change":399,"percent_change":1387,"volume":1388,"transactions":9,"vwap":1204},"2026-02-17",5.75,5.47,-5.26,270500,{"date":1390,"open":1391,"high":1157,"low":1379,"close":1392,"change":1393,"percent_change":1394,"volume":1395,"transactions":9,"vwap":1392},"2026-02-13",5.67,6.08,0.71,13.22,190000,{"date":1397,"open":1278,"high":1398,"low":1374,"close":932,"change":1105,"percent_change":1399,"volume":1400,"transactions":9,"vwap":932},"2026-02-12",5.8,-3.94,164700,{"date":1402,"open":975,"high":968,"low":1403,"close":1404,"change":399,"percent_change":1405,"volume":1406,"transactions":9,"vwap":1404},"2026-02-11",5.27,5.59,-5.41,222700,{"date":1408,"open":1120,"high":1187,"low":1398,"close":954,"change":1409,"percent_change":1410,"volume":1411,"transactions":9,"vwap":954},"2026-02-10",-0.72,-10.86,167900,{"date":1413,"open":1414,"high":289,"low":988,"close":338,"change":127,"percent_change":1162,"volume":1415,"transactions":9,"vwap":338},"2026-02-09",6.015,190400,{"date":1417,"open":1300,"high":1162,"low":1300,"close":476,"change":1418,"percent_change":1419,"volume":1420,"transactions":9,"vwap":476},"2026-02-06",1.04,20.04,283100,{"date":1422,"open":300,"high":288,"low":1423,"close":1424,"change":733,"percent_change":1425,"volume":1426,"transactions":9,"vwap":1424},"2026-02-05",4.9,5.19,-27.31,652100,{"date":1428,"open":1126,"high":1429,"low":1151,"close":417,"change":1430,"percent_change":1431,"volume":1432,"transactions":9,"vwap":417},"2026-02-04",7.49,-0.97,-11.96,203400,{"date":1434,"open":1435,"high":1436,"low":408,"close":1437,"change":793,"percent_change":1438,"volume":1439,"transactions":9,"vwap":1437},"2026-02-03",8.21,8.35,8.11,-2.05,345600,{"date":1441,"open":1442,"high":1443,"low":1442,"close":1444,"change":1445,"percent_change":1446,"volume":1447,"transactions":9,"vwap":1444},"2026-02-02",8.23,8.92,8.28,-3.01,-26.66,330200,{"date":1449,"open":1450,"high":1451,"low":1452,"close":1453,"change":1454,"percent_change":1455,"volume":1456,"transactions":9,"vwap":1453},"2026-01-30",11.71,11.95,10.91,11.29,-1.14,-9.17,135400,{"date":1458,"open":1459,"high":1460,"low":1451,"close":1461,"change":1462,"percent_change":1463,"volume":1464,"transactions":9,"vwap":1461},"2026-01-29",13.42,13.47,12.43,-1.98,-13.74,211300,{"date":1466,"open":1467,"high":1468,"low":1469,"close":1470,"change":445,"percent_change":517,"volume":1471,"transactions":9,"vwap":1470},"2026-01-28",14.54,14.65,14.13,14.41,34500,{"date":1473,"open":1474,"high":889,"low":1475,"close":1476,"change":1477,"percent_change":236,"volume":1478,"transactions":9,"vwap":1476},"2026-01-27",13.6,13.44,14.48,1.06,96100,{"date":1480,"open":1481,"high":1482,"low":1483,"close":1459,"change":1484,"percent_change":1485,"volume":1486,"transactions":9,"vwap":1459},"2026-01-26",13.25,13.75,13.15,-0.33,-2.4,68100,{"date":1488,"open":1489,"high":1470,"low":1490,"close":1482,"change":1291,"percent_change":1291,"volume":1491,"transactions":9,"vwap":1482},"2026-01-23",13.78,13.36,64400,{"date":1493,"open":1494,"high":1495,"low":1496,"close":1482,"change":1497,"percent_change":1498,"volume":1499,"transactions":9,"vwap":1482},"2026-01-22",14.05,14.165,13.454,-0.92,-6.27,84400,{"date":1501,"open":1502,"high":1503,"low":1504,"close":1505,"change":122,"percent_change":1506,"volume":1507,"transactions":9,"vwap":1505},"2026-01-21",14.155,15,13.17,14.67,1.73,208700,{"date":1509,"open":1510,"high":1511,"low":1512,"close":1513,"change":1514,"percent_change":1515,"volume":1516,"transactions":9,"vwap":1513},"2026-01-20",15.08,15.23,14.166,14.42,-3.09,-17.65,263100,{"date":1518,"open":1519,"high":1520,"low":1521,"close":1522,"change":1279,"percent_change":793,"volume":1523,"transactions":9,"vwap":1522},"2026-01-16",17.73,17.83,17.17,17.51,66700,{"date":1525,"open":1526,"high":1527,"low":1528,"close":1529,"change":1530,"percent_change":1531,"volume":1532,"transactions":9,"vwap":1529},"2026-01-15",18.42,18.46,17.389,17.54,-0.99,-5.34,69300,{"date":1534,"open":1535,"high":1536,"low":1537,"close":1538,"change":1539,"percent_change":1540,"volume":1541,"transactions":9,"vwap":1538},"2026-01-14",17.81,18.72,17.75,18.53,1.87,11.22,175200,{"date":1543,"open":1544,"high":1545,"low":1546,"close":1547,"change":229,"percent_change":1188,"volume":1548,"transactions":9,"vwap":1547},"2026-01-13",16.27,16.89,16,16.66,124500,{"date":1550,"open":1551,"high":1552,"low":1551,"close":1553,"change":779,"percent_change":1554,"volume":1555,"transactions":9,"vwap":1553},"2026-01-12",15.38,16.07,15.67,2.22,102100,{"date":1557,"open":1558,"high":1559,"low":1560,"close":1561,"change":1562,"percent_change":904,"volume":1563,"transactions":9,"vwap":1561},"2026-01-09",15.55,16.045,15.21,15.33,-0.38,52100,{"date":1565,"open":1566,"high":1546,"low":1567,"close":1568,"change":399,"percent_change":1569,"volume":1570,"transactions":9,"vwap":1568},"2026-01-08",15.41,15.17,15.71,-2,102800,{"date":1572,"open":1573,"high":1574,"low":1575,"close":1576,"change":1577,"percent_change":1578,"volume":1579,"transactions":9,"vwap":1576},"2026-01-07",16.49,16.69,15.93,16.030001,-1.09,-6.37,89500,{"date":1581,"open":1582,"high":1583,"low":1584,"close":1585,"change":877,"percent_change":1586,"volume":1587,"transactions":9,"vwap":1585},"2026-01-06",17.8,17.89,16.56,17.12,-0.7,135700,{"date":1589,"open":1590,"high":1591,"low":1592,"close":1593,"change":1594,"percent_change":269,"volume":1595,"transactions":9,"vwap":1593},"2026-01-05",16.3,17.31,16.13,17.24,1.35,172600,{"date":1597,"open":1598,"high":1599,"low":1600,"close":1601,"change":1602,"percent_change":1603,"volume":1604,"transactions":9,"vwap":1601},"2026-01-02",15.18,16.211,14.996,15.89,1.46,10.12,115700,{"date":1606,"open":1607,"high":1607,"low":1608,"close":1609,"change":259,"percent_change":977,"volume":1610,"transactions":9,"vwap":1609},"2025-12-31",14.83,14.38,14.43,49500,{"date":1612,"open":1613,"high":1614,"low":1615,"close":1470,"change":779,"percent_change":978,"volume":1616,"transactions":9,"vwap":1470},"2025-12-30",14.55,14.85,14.32,65000,{"date":1618,"open":1619,"high":1620,"low":1621,"close":1622,"change":349,"percent_change":1623,"volume":1624,"transactions":9,"vwap":1622},"2025-12-29",14.09,14.45,13.95,14.07,-0.57,244800,{"date":1626,"open":1614,"high":1614,"low":1627,"close":1628,"change":301,"percent_change":322,"volume":1629,"transactions":9,"vwap":1628},"2025-12-26",13.772,14.15,99200,{"date":1631,"open":1494,"high":1632,"low":1633,"close":1634,"change":302,"percent_change":1635,"volume":1636,"transactions":9,"vwap":1634},"2025-12-24",14.3,13.8,14.17,-2.07,24700,{"date":1638,"open":1639,"high":1640,"low":1641,"close":1642,"change":322,"percent_change":533,"volume":957,"transactions":9,"vwap":1642},"2025-12-23",14.36,14.63,13.85,14.47,{"date":1644,"open":1645,"high":1646,"low":1476,"close":1647,"change":1648,"percent_change":1649,"volume":1650,"transactions":9,"vwap":1647},"2025-12-22",15.46,15.57,14.61,-0.215,-1.45,137300,{"date":1652,"open":1653,"high":1654,"low":1655,"close":1656,"change":1657,"percent_change":1658,"volume":1659,"transactions":9,"vwap":1656},"2025-12-19",14.505,15.02,14.295,14.825,1.935,15.01,116400,{"date":1661,"open":1662,"high":1663,"low":1664,"close":1665,"change":1070,"percent_change":1666,"volume":1667,"transactions":9,"vwap":1665},"2025-12-18",14.59,14.86,12.82,12.89,-3.08,253600,{"date":1669,"open":1670,"high":1671,"low":1672,"close":1673,"change":1674,"percent_change":1675,"volume":1676,"transactions":9,"vwap":1673},"2025-12-17",14.363,15.259,12.99,13.3,-1.23,-8.47,309500,{"date":1678,"open":1615,"high":1679,"low":1680,"close":1681,"change":1682,"percent_change":1683,"volume":1684,"transactions":9,"vwap":1681},"2025-12-16",14.73,14.12,14.53,0.234,1.64,129000,{"date":1686,"open":1687,"high":1688,"low":1689,"close":1690,"change":1691,"percent_change":1692,"volume":1693,"transactions":9,"vwap":1690},"2025-12-15",16.315,16.573,13.97,14.296,-1.564,-9.86,181000,{"date":1695,"open":1696,"high":1697,"low":1698,"close":1699,"change":1700,"percent_change":1701,"volume":1702,"transactions":9,"vwap":1699},"2025-12-12",17.475,17.689,15.52,15.86,-1.66,-9.47,182000,{"date":1704,"open":1705,"high":1706,"low":1707,"close":1708,"change":1709,"percent_change":1710,"volume":1711,"transactions":9,"vwap":1708},"2025-12-11",17.07,17.53,16.62,17.52,-1.51,-7.93,164600,{"date":1713,"open":1714,"high":1715,"low":1716,"close":1717,"change":1718,"percent_change":1719,"volume":1720,"transactions":9,"vwap":1717},"2025-12-10",18.68,20,18.4,19.030001,0.33,1.76,208200,{"date":1722,"open":1723,"high":1724,"low":1590,"close":1725,"change":810,"percent_change":1726,"volume":1727,"transactions":9,"vwap":1725},"2025-12-09",16.32,19.41,18.7,12.18,210500,{"date":1729,"open":1730,"high":1705,"low":1731,"close":1732,"change":1733,"percent_change":1200,"volume":1734,"transactions":9,"vwap":1732},"2025-12-08",16.73,16.08,16.67,1.15,121200,{"date":1736,"open":1723,"high":1737,"low":1738,"close":1698,"change":1739,"percent_change":1740,"volume":935,"transactions":9,"vwap":1698},"2025-12-05",16.93,15.16,-1.32,-7.84,{"date":1742,"open":1743,"high":1744,"low":1546,"close":1745,"change":107,"percent_change":455,"volume":1082,"transactions":9,"vwap":1745},"2025-12-04",17.3,17.652,16.84,{"date":1747,"open":1748,"high":1749,"low":1575,"close":1750,"change":361,"percent_change":1751,"volume":1752,"transactions":9,"vwap":1750},"2025-12-03",16.15,16.915,16.78,10.54,134500,{"date":1754,"open":1755,"high":1553,"low":1756,"close":1598,"change":1757,"percent_change":1758,"volume":1759,"transactions":9,"vwap":1598},"2025-12-02",14.18,13.84,2.12,16.23,189200,{"date":1761,"open":1489,"high":1641,"low":1762,"close":1763,"change":1764,"percent_change":1765,"volume":1766,"transactions":9,"vwap":1763},"2025-12-01",12.68,13.06,-2.93,-18.32,248300,{"date":1768,"open":1707,"high":1769,"low":1770,"close":1771,"change":499,"percent_change":190,"volume":1772,"transactions":9,"vwap":1771},"2025-11-28",16.64,15.8,15.99,136100,{"date":1774,"open":1775,"high":1776,"low":1679,"close":1777,"change":1315,"percent_change":1778,"volume":1779,"transactions":9,"vwap":1777},"2025-11-26",15.04,16.16,15.96,6.4,246300,{"date":1781,"open":1782,"high":1783,"low":1784,"close":1503,"change":918,"percent_change":1785,"volume":1786,"transactions":9,"vwap":1503},"2025-11-25",14.78,15.27,14.22,-2.98,169300,{"date":1788,"open":1482,"high":280,"low":1789,"close":1645,"change":1790,"percent_change":1791,"volume":1792,"transactions":9,"vwap":1645},"2025-11-24",13.63,2.27,17.21,353800,{"date":1794,"open":1795,"high":1796,"low":1797,"close":1798,"change":1799,"percent_change":1800,"volume":1801,"transactions":9,"vwap":1798},"2025-11-21",13.01,13.82,12.55,13.19,-0.95,-6.72,303500,{"date":1803,"open":1804,"high":1771,"low":1805,"close":1806,"change":1807,"percent_change":1808,"volume":1809,"transactions":9,"vwap":1806},"2025-11-20",15.97,13.71,14.14,-1.17,-7.64,710000,{"date":1811,"open":1812,"high":1813,"low":1642,"close":71,"change":1814,"percent_change":1815,"volume":1816,"transactions":9,"vwap":71},"2025-11-19",16.25,17.02,-2.01,-11.61,407100,{"date":1818,"open":1819,"high":1820,"low":1590,"close":1821,"change":1822,"percent_change":20,"volume":1823,"transactions":9,"vwap":1821},"2025-11-18",16.53,17.79,17.32,1.26,149300,{"date":1825,"open":1743,"high":1826,"low":1827,"close":1828,"change":1829,"percent_change":1830,"volume":1831,"transactions":9,"vwap":1828},"2025-11-17",18.2,15.49,16.059999,-1.5,-8.54,393700,{"date":1833,"open":1834,"high":1835,"low":1593,"close":1836,"change":369,"percent_change":1814,"volume":1837,"transactions":9,"vwap":1836},"2025-11-14",17.47,18.83,17.56,207400,{"date":1839,"open":1840,"high":1841,"low":1842,"close":1843,"change":1106,"percent_change":1844,"volume":1845,"transactions":9,"vwap":1843},"2025-11-13",21.12,21.49,17.71,17.92,-14.54,437300,{"date":1847,"open":1848,"high":1848,"low":1849,"close":1850,"change":1851,"percent_change":1739,"volume":1852,"transactions":9,"vwap":1850},"2025-11-12",22.86,20.416,20.97,-0.28,83900,{"date":1854,"open":1855,"high":1855,"low":1840,"close":1856,"change":651,"percent_change":1857,"volume":1858,"transactions":9,"vwap":1856},"2025-11-11",22.46,21.25,-7.29,104500,{"date":1860,"open":1861,"high":1861,"low":1862,"close":1863,"change":1864,"percent_change":1173,"volume":1865,"transactions":9,"vwap":1863},"2025-11-10",23.41,22.15,22.92,1.33,127700,{"date":1867,"open":859,"high":1868,"low":1716,"close":1869,"change":1870,"percent_change":1871,"volume":1872,"transactions":9,"vwap":1869},"2025-11-07",21.72,21.59,1.86,9.43,191600,{"date":1874,"open":1875,"high":1876,"low":1877,"close":1878,"change":1243,"percent_change":1879,"volume":1880,"transactions":9,"vwap":1878},"2025-11-06",20.43,20.5,19.045,19.73,-8.45,253000,{"date":1882,"open":1883,"high":1884,"low":1885,"close":1886,"change":1887,"percent_change":1888,"volume":1889,"transactions":9,"vwap":1886},"2025-11-05",20.32,21.9,20.02,21.55,2.78,14.81,243800,{"date":1891,"open":1892,"high":1893,"low":1842,"close":1894,"change":1895,"percent_change":1896,"volume":1897,"transactions":9,"vwap":1894},"2025-11-04",22.565,23.71,18.77,-4.99,-21,488800,{"date":1899,"open":1900,"high":1901,"low":1902,"close":1903,"change":1904,"percent_change":1905,"volume":1906,"transactions":9,"vwap":1903},"2025-11-03",25.76,26,23.425,23.76,-4.3,-15.32,385400,{"date":1908,"open":1909,"high":1910,"low":1911,"close":1912,"change":1913,"percent_change":1914,"volume":1244,"transactions":9,"vwap":1912},"2025-10-31",27.67,28.35,27.08,28.059999,2.54,9.95,{"date":1916,"open":1917,"high":1918,"low":1919,"close":1920,"change":1921,"percent_change":1922,"volume":1923,"transactions":9,"vwap":1920},"2025-10-30",27.35,27.375,25.504,25.52,-3.13,-10.92,189400,{"date":1925,"open":1926,"high":1927,"low":1928,"close":1929,"change":1930,"percent_change":999,"volume":1931,"transactions":9,"vwap":1929},"2025-10-29",30.53,30.589,27.76,28.65,-2.1,201100,{"date":1933,"open":1934,"high":1935,"low":1936,"close":1937,"change":1938,"percent_change":1939,"volume":1940,"transactions":9,"vwap":1937},"2025-10-28",32.41,32.87,30.5,30.75,-2.5,-7.52,238900,{"date":1942,"open":1943,"high":1944,"low":1945,"close":1946,"change":595,"percent_change":1805,"volume":1947,"transactions":9,"vwap":1946},"2025-10-27",32.68,33.8,32.135,33.25,214400,{"date":1949,"open":1950,"high":1951,"low":1952,"close":1953,"change":1145,"percent_change":755,"volume":1954,"transactions":9,"vwap":1953},"2025-10-24",29.87,29.893,28.32,29.24,157500,{"date":1956,"open":1957,"high":1958,"low":1959,"close":1960,"change":1961,"percent_change":1962,"volume":1963,"transactions":9,"vwap":1960},"2025-10-23",27.96,29.25,27.55,28.21,0.775,2.82,174900,{"date":1965,"open":1966,"high":1967,"low":1968,"close":1969,"change":1970,"percent_change":1971,"volume":1972,"transactions":9,"vwap":1969},"2025-10-22",28.17,28.57,27.1,27.435,-3.075,-10.08,269100,{"date":1974,"open":1975,"high":1976,"low":1977,"close":1978,"change":1224,"percent_change":1145,"volume":1979,"transactions":9,"vwap":1978},"2025-10-21",28.7,32.22,28.27,30.51,320100,{"date":1981,"open":1982,"high":1983,"low":1984,"close":1985,"change":1986,"percent_change":1987,"volume":1988,"transactions":9,"vwap":1985},"2025-10-20",30.81,31.24,29.4,30.2,2.19,7.82,202600,{"date":1990,"open":1991,"high":1992,"low":1993,"close":1994,"change":1995,"percent_change":1996,"volume":1997,"transactions":9,"vwap":1994},"2025-10-17",27.22,28.285,26.29,28.01,-0.62,-2.17,332100,{"date":1999,"open":2000,"high":2001,"low":2002,"close":2003,"change":2004,"percent_change":2005,"volume":2006,"transactions":9,"vwap":2003},"2025-10-16",31.28,31.67,28.39,28.63,-1.83,-6.01,255700,{"date":2008,"open":2009,"high":2010,"low":2011,"close":2012,"change":1243,"percent_change":2013,"volume":2014,"transactions":9,"vwap":2012},"2025-10-15",31.68,32.36,29.63,30.46,-5.64,233800,{"date":2016,"open":2017,"high":2018,"low":2019,"close":2020,"change":2021,"percent_change":2022,"volume":2023,"transactions":9,"vwap":2020},"2025-10-14",29.84,33.27,28.989,32.28,-2.56,-7.35,250500,{"date":2025,"open":2026,"high":2027,"low":2028,"close":2029,"change":856,"percent_change":1798,"volume":2030,"transactions":9,"vwap":2029},"2025-10-13",32.47,35.040001,32.175,34.84,163600,{"date":2032,"open":2033,"high":2034,"low":2035,"close":2036,"change":2037,"percent_change":2038,"volume":2039,"transactions":9,"vwap":2036},"2025-10-10",37.11,37.606,30.049999,30.78,-5.76,-15.76,388600,{"date":2041,"open":2042,"high":2042,"low":2043,"close":2044,"change":2045,"percent_change":2046,"volume":935,"transactions":9,"vwap":2044},"2025-10-09",37.82,35.31,36.54,-3.25,-8.17,{"date":2048,"open":2049,"high":2050,"low":2051,"close":2052,"change":212,"percent_change":2053,"volume":2054,"transactions":9,"vwap":2052},"2025-10-08",39.19,40.454,38.45,39.79,1.58,88900,{"date":2056,"open":2057,"high":25,"low":2058,"close":2059,"change":2060,"percent_change":2061,"volume":2062,"transactions":9,"vwap":2059},"2025-10-07",44.31,38.61,39.17,-4.59,-10.49,264400,{"date":2064,"open":2065,"high":2066,"low":2067,"close":2068,"change":2069,"percent_change":19,"volume":2070,"transactions":9,"vwap":2068},"2025-10-06",41.51,43.98,41.15,43.76,3.44,142800,{"date":2072,"open":2073,"high":2074,"low":2075,"close":2076,"change":2077,"percent_change":2078,"volume":2079,"transactions":9,"vwap":2076},"2025-10-03",39.69,41.435,38.76,40.32,0.57,1.43,175100,{"date":2081,"open":2082,"high":2083,"low":2084,"close":2085,"change":2086,"percent_change":2087,"volume":2088,"transactions":9,"vwap":2085},"2025-10-02",38.040001,40.179,37.12,39.75,2.81,7.61,121700,{"date":2090,"open":2091,"high":2092,"low":2093,"close":2094,"change":2095,"percent_change":2096,"volume":943,"transactions":9,"vwap":2094},"2025-10-01",36.36,37.22,36.239,36.94,2.75,8.04,{"date":2098,"open":2099,"high":2100,"low":2101,"close":2102,"change":1280,"percent_change":2103,"volume":2104,"transactions":9,"vwap":2102},"2025-09-30",34.36,34.41,33.09,34.19,-1.44,85400,{"date":2106,"open":2107,"high":2108,"low":2109,"close":2110,"change":2111,"percent_change":329,"volume":2112,"transactions":9,"vwap":2110},"2025-09-29",33.43,34.94,33.35,34.69,2.57,184100,{"date":2114,"open":2115,"high":2116,"low":2117,"close":2118,"change":2119,"percent_change":1392,"volume":2120,"transactions":9,"vwap":2118},"2025-09-26",30.31,32.749,30.26,32.12,1.84,237500,{"date":2122,"open":2123,"high":2124,"low":2125,"close":2126,"change":2127,"percent_change":2128,"volume":2129,"transactions":9,"vwap":2126},"2025-09-25",31.75,32.080002,28.78,30.28,-4.08,-11.87,428200,{"date":2131,"open":2132,"high":2133,"low":2134,"close":2099,"change":428,"percent_change":152,"volume":2135,"transactions":9,"vwap":2099},"2025-09-24",34.65,35.21,34.22,108100,{"date":2137,"open":2138,"high":2139,"low":2140,"close":2141,"change":290,"percent_change":212,"volume":2142,"transactions":9,"vwap":2141},"2025-09-23",35.07,35.29,34,34.24,104600,{"date":2144,"open":2145,"high":2146,"low":2147,"close":2148,"change":2149,"percent_change":1463,"volume":2150,"transactions":9,"vwap":2148},"2025-09-22",35.33,35.55,33.841,34.029999,-5.42,227000,{"date":2152,"open":2153,"high":2154,"low":2155,"close":2156,"change":2157,"percent_change":2158,"volume":2159,"transactions":9,"vwap":2156},"2025-09-19",41.13,41.369,39.42,39.45,-2.79,-6.61,100200,{"date":2161,"open":2162,"high":2163,"low":2164,"close":2165,"change":117,"percent_change":2095,"volume":2166,"transactions":9,"vwap":2165},"2025-09-18",42.26,43.224,41.78,42.24,72400,{"date":2168,"open":2169,"high":2170,"low":2171,"close":2172,"change":2173,"percent_change":2174,"volume":2175,"transactions":9,"vwap":2172},"2025-09-17",40.67,41.23,39.35,41.11,0.63,1.56,107100,{"date":2177,"open":2178,"high":2178,"low":2179,"close":2180,"change":2181,"percent_change":963,"volume":1230,"transactions":9,"vwap":2180},"2025-09-16",40.91,39.3,40.48,-0.18,{"date":2183,"open":2184,"high":2185,"low":2186,"close":2187,"change":2188,"percent_change":2189,"volume":2190,"transactions":9,"vwap":2187},"2025-09-15",41.18,41.55,40.040001,40.66,-3.29,-7.49,135900,{"date":2192,"open":2193,"high":2194,"low":2195,"close":2196,"change":557,"percent_change":2197,"volume":773,"transactions":9,"vwap":2196},"2025-09-12",41.28,44.060001,41.02,43.95,11.01,{"date":2199,"open":2200,"high":2201,"low":2202,"close":2203,"change":1369,"percent_change":2204,"volume":2205,"transactions":9,"vwap":2203},"2025-09-11",39.295,39.91,39.13,39.59,4.79,70100,{"date":2207,"open":2208,"high":2209,"low":2210,"close":2211,"change":1199,"percent_change":2212,"volume":2213,"transactions":9,"vwap":2211},"2025-09-10",38.62,40.13,37.38,37.78,1.1,120600,{"date":2215,"open":2216,"high":2217,"low":2218,"close":2219,"change":360,"percent_change":1138,"volume":2220,"transactions":9,"vwap":2219},"2025-09-09",38.2,38.53,37,37.37,72600,{"date":2222,"open":2223,"high":2224,"low":2225,"close":2226,"change":1218,"percent_change":2227,"volume":2228,"transactions":9,"vwap":2226},"2025-09-08",38.24,39.02,37.19,37.26,-1.97,81800,{"date":2230,"open":2231,"high":2232,"low":2233,"close":2234,"change":1315,"percent_change":2235,"volume":2236,"transactions":9,"vwap":2234},"2025-09-05",40.36,40.599,36.6,38.0099983,2.59,158800,{"date":2238,"open":2239,"high":2239,"low":2240,"close":2241,"change":2242,"percent_change":2243,"volume":1326,"transactions":9,"vwap":2241},"2025-09-04",39.32,36.802,37.049999,-3.79,-9.28,{"date":2245,"open":2246,"high":2247,"low":2248,"close":2249,"change":750,"percent_change":2250,"volume":2251,"transactions":9,"vwap":2249},"2025-09-03",39.064999,41.014,39.049999,40.84,9.87,263700,{"date":2253,"open":2254,"high":2255,"low":2256,"close":2257,"change":2258,"percent_change":2259,"volume":1281,"transactions":9,"vwap":2257},"2025-09-02",37.86,39.41,36.935,37.17,-1.33,-3.45,{"date":2261,"open":2262,"high":2262,"low":2263,"close":2264,"change":2265,"percent_change":2266,"volume":2267,"transactions":9,"vwap":2264},"2025-08-29",39.55,37.215,38.5,-1.86,-4.61,238200,{"date":2269,"open":2270,"high":2271,"low":2231,"close":2231,"change":904,"percent_change":2272,"volume":2273,"transactions":9,"vwap":2231},"2025-08-28",43.48,43.64,-5.66,116700,{"date":2275,"open":2276,"high":2277,"low":2278,"close":2279,"change":1586,"percent_change":202,"volume":2280,"transactions":9,"vwap":2279},"2025-08-27",43.62,44.52,42.46,42.78,142200,{"date":2282,"open":2283,"high":2284,"low":2285,"close":2270,"change":882,"percent_change":218,"volume":2286,"transactions":9,"vwap":2270},"2025-08-26",41.26,43.49,40.56,226000,{"date":2288,"open":2289,"high":2290,"low":2291,"close":2292,"change":2293,"percent_change":2294,"volume":2295,"transactions":9,"vwap":2292},"2025-08-25",44.88,45.48,40.060001,40.24,-8.36,-17.2,299900,{"date":2297,"open":2298,"high":176,"low":2216,"close":2299,"change":2300,"percent_change":2301,"volume":2302,"transactions":9,"vwap":2299},"2025-08-22",38.31,48.6,10.985,29.2,372800,{"date":2304,"open":2217,"high":2305,"low":2306,"close":2307,"change":2308,"percent_change":2309,"volume":2310,"transactions":9,"vwap":2307},"2025-08-21",39.52,37.365,37.615,-2.395,-5.99,83500,{"date":2312,"open":2033,"high":2313,"low":2314,"close":2315,"change":740,"percent_change":2316,"volume":2317,"transactions":9,"vwap":2315},"2025-08-20",40.18,35.82,40.0099983,10.49,177900,{"date":2319,"open":2320,"high":2321,"low":2322,"close":2323,"change":2324,"percent_change":2325,"volume":2326,"transactions":9,"vwap":2323},"2025-08-19",39.68,40,35.78,36.21,-4.13,-10.24,210000,{"date":2328,"open":2329,"high":2330,"low":2331,"close":2332,"change":2333,"percent_change":2334,"volume":2335,"transactions":9,"vwap":2332},"2025-08-18",40.27,40.887,38.84,40.34,-0.56,-1.37,144600,{"date":2337,"open":2338,"high":2339,"low":2340,"close":2341,"change":2342,"percent_change":2343,"volume":2344,"transactions":9,"vwap":2341},"2025-08-15",45.35,45.52,40.62,40.9,-3.1,-7.05,247000,{"date":2346,"open":2347,"high":2348,"low":2349,"close":2350,"change":2351,"percent_change":2352,"volume":2353,"transactions":9,"vwap":2350},"2025-08-14",43.92,47.39,43.12,44,-4.19,-8.69,322400,{"date":2355,"open":2356,"high":2357,"low":2358,"close":2359,"change":568,"percent_change":2360,"volume":2361,"transactions":9,"vwap":2359},"2025-08-13",47.62,48.34,45.7,48.19,9.6,289000,{"date":2363,"open":2364,"high":2365,"low":2366,"close":2365,"change":2367,"percent_change":2368,"volume":2369,"transactions":9,"vwap":2365},"2025-08-12",41.95,43.97,40.734,4.96,12.71,202400,{"date":2371,"open":2372,"high":2373,"low":2374,"close":2375,"change":2376,"percent_change":2377,"volume":2378,"transactions":9,"vwap":2375},"2025-08-11",37.8,40.83,37.75,39.0099983,3.36,9.42,180200,{"date":2380,"open":2381,"high":2322,"low":2382,"close":2383,"change":2384,"percent_change":2385,"volume":2386,"transactions":9,"vwap":2383},"2025-08-08",33.21,33.075001,35.65,3.15,9.69,241100,{"date":2388,"open":2389,"high":2390,"low":2391,"close":2392,"change":809,"percent_change":2393,"volume":2394,"transactions":9,"vwap":2392},"2025-08-07",31.91,32.61,31.12,32.5,10.24,144300,{"date":2396,"open":2397,"high":2398,"low":2399,"close":2400,"change":1029,"percent_change":2401,"volume":2402,"transactions":9,"vwap":2400},"2025-08-06",28.02,29.73,27.91,29.48,6.27,70300,{"date":2404,"open":2405,"high":2406,"low":2407,"close":2408,"change":1829,"percent_change":2409,"volume":1616,"transactions":9,"vwap":2408},"2025-08-05",28.73,29.059999,27.48,27.74,-5.13,{"date":2411,"open":2412,"high":2413,"low":2414,"close":1953,"change":2415,"percent_change":2416,"volume":2417,"transactions":9,"vwap":1953},"2025-08-04",27.75,29.99,27.65,2.49,9.31,85300,{"date":2419,"open":2420,"high":2421,"low":2422,"close":2423,"change":2424,"percent_change":2425,"volume":2426,"transactions":9,"vwap":2423},"2025-08-01",29.17,29.21,26.66,26.75,-3.86,-12.61,189000,{"date":2428,"open":2429,"high":2430,"low":2431,"close":2432,"change":918,"percent_change":2433,"volume":2434,"transactions":9,"vwap":2432},"2025-07-31",31.74,31.98,30.54,30.61,-1.48,57200,{"date":2436,"open":2437,"high":2438,"low":2439,"close":2440,"change":349,"percent_change":844,"volume":2441,"transactions":9,"vwap":2440},"2025-07-30",31.049999,32.21,29.71,31.07,176000,{"date":2443,"open":2444,"high":2445,"low":2446,"close":2447,"change":1302,"percent_change":2448,"volume":744,"transactions":9,"vwap":2447},"2025-07-29",32.81,32.92,30.496,31.15,-2.11,{"date":2450,"open":2451,"high":2452,"low":2453,"close":2454,"change":2455,"percent_change":2456,"volume":2457,"transactions":9,"vwap":2454},"2025-07-28",32.48,32.775,31.030001,31.82,2.61,8.94,185700,{"date":2459,"open":2115,"high":2432,"low":2460,"close":2421,"change":2461,"percent_change":2462,"volume":2280,"transactions":9,"vwap":2421},"2025-07-25",28.67,-1.78,-5.74,{"date":2464,"open":2465,"high":2466,"low":2467,"close":2468,"change":1065,"percent_change":2469,"volume":2470,"transactions":9,"vwap":2468},"2025-07-24",29.47,31.479,29,30.99,8.55,186700,{"date":2472,"open":2398,"high":2398,"low":2473,"close":2474,"change":2475,"percent_change":2476,"volume":2477,"transactions":9,"vwap":2474},"2025-07-23",27.92,28.55,-1.35,-4.52,159400,{"date":2479,"open":2126,"high":2480,"low":2467,"close":2481,"change":2482,"percent_change":2483,"volume":2484,"transactions":9,"vwap":2481},"2025-07-22",31.17,29.9,-1.13,-3.64,197200,{"date":2486,"open":2487,"high":2488,"low":2489,"close":2453,"change":792,"percent_change":2490,"volume":2491,"transactions":9,"vwap":2453},"2025-07-21",31.76,32.93,30.72,10.35,290000,{"date":2493,"open":2494,"high":2495,"low":2496,"close":2497,"change":1757,"percent_change":227,"volume":2498,"transactions":9,"vwap":2497},"2025-07-18",29.175,29.969,27.7,28.12,348800,{"date":2500,"open":2501,"high":2502,"low":2503,"close":1901,"change":2504,"percent_change":2505,"volume":2506,"transactions":9,"vwap":1901},"2025-07-17",26.16,26.65,25.299,0.48,1.88,305900,{"date":2508,"open":2509,"high":2510,"low":2511,"close":1920,"change":2512,"percent_change":2513,"volume":2514,"transactions":9,"vwap":1920},"2025-07-16",22.68,25.587,22.61,4.655,22.31,330100,{"date":2516,"open":2517,"high":2518,"low":2519,"close":2520,"change":2521,"percent_change":2522,"volume":2523,"transactions":9,"vwap":2520},"2025-07-15",20.54,21.652,19.85,20.865,0.575,2.83,170500,{"date":2525,"open":1840,"high":2526,"low":2527,"close":2528,"change":877,"percent_change":1336,"volume":2529,"transactions":9,"vwap":2528},"2025-07-14",21.266,20.07,20.29,405500,{"date":2531,"open":1883,"high":1876,"low":2532,"close":2533,"change":2534,"percent_change":2535,"volume":2536,"transactions":9,"vwap":2533},"2025-07-11",19.56,20.41,2.425,13.48,227700,{"date":2538,"open":1706,"high":2539,"low":2540,"close":2541,"change":2542,"percent_change":2543,"volume":2544,"transactions":9,"vwap":2541},"2025-07-10",18.26,17.26,17.985,0.605,3.48,284300,{"date":2546,"open":2547,"high":2548,"low":2549,"close":2550,"change":1539,"percent_change":2551,"volume":2552,"transactions":9,"vwap":2550},"2025-07-09",16.14,17.7,15.74,17.38,12.06,219000,{"date":2554,"open":2555,"high":2556,"low":2557,"close":2558,"change":159,"percent_change":2559,"volume":2560,"transactions":9,"vwap":2558},"2025-07-08",15.19,15.73,14.911,15.51,5.01,55800,{"date":2562,"open":2563,"high":2564,"low":2565,"close":2566,"change":248,"percent_change":624,"volume":2567,"transactions":9,"vwap":2566},"2025-07-07",14.88,15.015,14.44,14.77,104200,{"date":2569,"open":1783,"high":2570,"low":1775,"close":2571,"change":2572,"percent_change":2573,"volume":2574,"transactions":9,"vwap":2571},"2025-07-03",15.85,15.26,-0.21,-1.36,113900,{"date":2576,"open":1489,"high":2577,"low":1489,"close":2578,"change":2579,"percent_change":1732,"volume":2580,"transactions":9,"vwap":2578},"2025-07-02",15.601,15.47,2.21,92800,{"date":2582,"open":2583,"high":2584,"low":2585,"close":2586,"change":2587,"percent_change":2588,"volume":2335,"transactions":9,"vwap":2586},"2025-07-01",13.73,13.86,13.2,13.26,-1.47,-9.98,{"date":2590,"open":2591,"high":1679,"low":2592,"close":1679,"change":2593,"percent_change":2594,"volume":2595,"transactions":9,"vwap":1679},"2025-06-30",14.1,13.76,1.22,9.03,171300,{"date":2597,"open":2598,"high":1796,"low":2599,"close":2600,"change":2601,"percent_change":1930,"volume":2602,"transactions":9,"vwap":2600},"2025-06-27",13.66,13.18,13.51,-0.29,44700,{"date":2604,"open":2605,"high":2606,"low":2607,"close":1633,"change":977,"percent_change":89,"volume":2608,"transactions":9,"vwap":1633},"2025-06-26",13.64,13.909,13.49,60800,{"date":2610,"open":1641,"high":1641,"low":1481,"close":2598,"change":877,"percent_change":2611,"volume":2612,"transactions":9,"vwap":2598},"2025-06-25",-0.87,57600,{"date":2614,"open":2600,"high":2615,"low":1459,"close":1489,"change":1594,"percent_change":772,"volume":2616,"transactions":9,"vwap":1489},"2025-06-24",14.2,138400,{"date":2618,"open":2619,"high":2620,"low":2621,"close":1461,"change":2622,"percent_change":2623,"volume":1693,"transactions":9,"vwap":1461},"2025-06-23",11.66,12.56,11.075,-1.18,-8.67,{"date":2625,"open":1783,"high":1783,"low":2626,"close":2627,"change":1497,"percent_change":2628,"volume":2629,"transactions":9,"vwap":2627},"2025-06-20",13.09,13.61,-6.33,237000,{"date":2631,"open":2632,"high":1503,"low":1634,"close":1681,"change":2633,"percent_change":1081,"volume":2634,"transactions":9,"vwap":1681},"2025-06-18",14.51,-0.42,62600,{"date":2636,"open":2555,"high":1566,"low":2637,"close":2638,"change":1700,"percent_change":2639,"volume":2640,"transactions":9,"vwap":2638},"2025-06-17",14.081,14.95,-9.99,196000,{"date":2642,"open":2643,"high":1730,"low":1777,"close":2644,"change":2053,"percent_change":2645,"volume":2646,"transactions":9,"vwap":2644},"2025-06-16",16.22,16.61,10.51,91600,{"date":2648,"open":1645,"high":2649,"low":2650,"close":2651,"change":2652,"percent_change":2653,"volume":2654,"transactions":9,"vwap":2651},"2025-06-13",15.72,14.7,15.03,-2.09,-12.21,155100,{"date":2656,"open":1842,"high":2657,"low":1585,"close":1585,"change":2658,"percent_change":2659,"volume":2660,"transactions":9,"vwap":1585},"2025-06-12",18.21,-1.68,-8.94,108900,{"date":2662,"open":2663,"high":2664,"low":2665,"close":2666,"change":2667,"percent_change":814,"volume":2668,"transactions":9,"vwap":2666},"2025-06-11",18.86,19.63,18.421,18.8,0.54,289400,{"date":2670,"open":2671,"high":2672,"low":2673,"close":2539,"change":2674,"percent_change":1560,"volume":2675,"transactions":9,"vwap":2539},"2025-06-10",18.08,18.61,17.281,2.41,60600,{"date":2677,"open":2678,"high":2679,"low":2680,"close":2570,"change":2681,"percent_change":2682,"volume":2683,"transactions":9,"vwap":2570},"2025-06-09",15.355,15.98,15.05,1.14,7.75,51000,{"date":2685,"open":2686,"high":1561,"low":2687,"close":2688,"change":2689,"percent_change":1229,"volume":2690,"transactions":9,"vwap":2688},"2025-06-06",14.76,14.693,14.71,-0.53,35800,{"date":2692,"open":2693,"high":2693,"low":2694,"close":2695,"change":2696,"percent_change":2697,"volume":2698,"transactions":9,"vwap":2695},"2025-06-05",16.59,15.11,15.24,-1.29,-7.8,44500,{"date":2700,"open":2701,"high":1585,"low":2702,"close":1819,"change":532,"percent_change":22,"volume":2703,"transactions":9,"vwap":1819},"2025-06-04",16.21,16.2,33600,{"date":2705,"open":1819,"high":2706,"low":1590,"close":2707,"change":59,"percent_change":2708,"volume":2709,"transactions":9,"vwap":2707},"2025-06-03",16.87,16.57,7.74,39100,{"date":2711,"open":1738,"high":2712,"low":2713,"close":1551,"change":1623,"percent_change":2714,"volume":2715,"transactions":9,"vwap":1551},"2025-06-02",15.84,14.97,-3.57,53500,{"date":2717,"open":1731,"high":2718,"low":1827,"close":2719,"change":446,"percent_change":2720,"volume":2721,"transactions":9,"vwap":2719},"2025-05-30",16.4,15.95,-5.9,101400,{"date":2723,"open":2724,"high":2724,"low":2725,"close":2726,"change":147,"percent_change":2727,"volume":2728,"transactions":9,"vwap":2726},"2025-05-29",17.42,16.77,16.95,2.29,35500,{"date":2730,"open":2731,"high":1834,"low":2732,"close":2707,"change":2733,"percent_change":2734,"volume":2735,"transactions":9,"vwap":2707},"2025-05-28",17.059999,16.5,-0.85,-4.88,43400,{"date":2737,"open":2738,"high":2739,"low":2740,"close":2724,"change":2741,"percent_change":2742,"volume":2743,"transactions":9,"vwap":2724},"2025-05-27",17.19,17.69,16.85,1.61,10.18,77500,{"date":2745,"open":2746,"high":1758,"low":2649,"close":2747,"change":2748,"percent_change":2749,"volume":2750,"transactions":9,"vwap":2747},"2025-05-23",15.79,15.81,-1.02,-6.06,121900,{"date":2752,"open":1705,"high":2753,"low":2754,"close":2755,"change":2756,"percent_change":2757,"volume":2758,"transactions":9,"vwap":2755},"2025-05-22",17.36,16.71,16.83,1.5,9.78,135300,{"date":2760,"open":1698,"high":2707,"low":2761,"close":1561,"change":977,"percent_change":1375,"volume":2762,"transactions":9,"vwap":1561},"2025-05-21",14.615,207600,{"date":2764,"open":2765,"high":1783,"low":2766,"close":2555,"change":1105,"percent_change":2767,"volume":2768,"transactions":9,"vwap":2555},"2025-05-20",15.065,14.66,-1.43,21200,{"date":2770,"open":2771,"high":2772,"low":2773,"close":1566,"change":2774,"percent_change":2775,"volume":2776,"transactions":9,"vwap":1566},"2025-05-19",13.99,15.78,13.9,-1.01,-6.15,177300,{"date":2778,"open":2732,"high":2779,"low":2780,"close":2781,"change":2782,"percent_change":2204,"volume":2783,"transactions":9,"vwap":2781},"2025-05-16",16.625,16.161,16.42,0.75,31700,{"date":2785,"open":1576,"high":2732,"low":2651,"close":1553,"change":2786,"percent_change":2787,"volume":2788,"transactions":9,"vwap":1553},"2025-05-15",-0.86,-5.2,44900,{"date":2790,"open":1574,"high":2791,"low":2792,"close":1819,"change":2793,"percent_change":2794,"volume":2795,"transactions":9,"vwap":1819},"2025-05-14",16.9,15.9,-1.25,-7.03,162300,{"date":2797,"open":2772,"high":2798,"low":2799,"close":2800,"change":2522,"percent_change":2801,"volume":2802,"transactions":9,"vwap":2800},"2025-05-13",18.19,15.77,17.78,18.93,186000,{"date":2804,"open":1758,"high":1812,"low":1615,"close":2638,"change":1602,"percent_change":2805,"volume":2806,"transactions":9,"vwap":2638},"2025-05-12",10.82,100900,{"date":2808,"open":2605,"high":2809,"low":2810,"close":2607,"change":1790,"percent_change":2811,"volume":2175,"transactions":9,"vwap":2607},"2025-05-09",14.015,12.88,20.23,{"date":2813,"open":2814,"high":2815,"low":2814,"close":1540,"change":2816,"percent_change":2817,"volume":2818,"transactions":9,"vwap":1540},"2025-05-08",9.71,11.34,3,36.5,148600,{"date":2820,"open":19,"high":2821,"low":2822,"close":2823,"change":2824,"percent_change":1418,"volume":2825,"transactions":9,"vwap":2823},"2025-05-07",8.58,8.17,8.22,0.085,51700,{"date":2827,"open":2828,"high":2829,"low":1119,"close":2830,"change":2831,"percent_change":2832,"volume":2833,"transactions":9,"vwap":2830},"2025-05-06",7.95,8.249,8.135,-0.315,-3.73,21500,{"date":2835,"open":2836,"high":19,"low":198,"close":2837,"change":2572,"percent_change":904,"volume":2838,"transactions":9,"vwap":2837},"2025-05-05",8.33,8.45,19300,{"date":2840,"open":2841,"high":2842,"low":2843,"close":2844,"change":571,"percent_change":1623,"volume":2845,"transactions":9,"vwap":2844},"2025-05-02",8.65,8.87,8.62,8.66,43700,{"date":2847,"open":2848,"high":2849,"low":2850,"close":2851,"change":238,"percent_change":1277,"volume":2852,"transactions":9,"vwap":2851},"2025-05-01",8.76,8.96,8.609,8.71,43800,{"date":2854,"open":2855,"high":226,"low":2856,"close":1435,"change":1484,"percent_change":2424,"volume":2857,"transactions":9,"vwap":1435},"2025-04-30",8.08,7.751,24200,{"date":2859,"open":255,"high":267,"low":2860,"close":256,"change":1060,"percent_change":2861,"volume":2862,"transactions":9,"vwap":256},"2025-04-29",8.437,3.14,39600,{"date":2864,"open":208,"high":1436,"low":2865,"close":1444,"change":815,"percent_change":72,"volume":2866,"transactions":9,"vwap":1444},"2025-04-28",7.88,30000,{"date":2868,"open":210,"high":2821,"low":329,"close":2869,"change":152,"percent_change":557,"volume":2870,"transactions":9,"vwap":2869},"2025-04-25",8.37,65700,{"date":2872,"open":2873,"high":227,"low":1119,"close":219,"change":2874,"percent_change":2875,"volume":2876,"transactions":9,"vwap":219},"2025-04-24",7.96,-0.25,-3.02,48000,{"date":2878,"open":2879,"high":2469,"low":2880,"close":2881,"change":2882,"percent_change":2883,"volume":2884,"transactions":9,"vwap":2881},"2025-04-23",8.51,8.06,8.27,0.77,10.27,228500,{"date":180,"open":309,"high":1117,"low":339,"close":2886,"change":2887,"percent_change":210,"volume":2888,"transactions":9,"vwap":2886},7.5,0.56,316300]