[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-GMEU":3,"homepage-market-summary":26,"stock-historical-GMEU":168},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":12},"GMEU","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 GME Daily Target ETF","Cboe BZX",null,"ETF",true,{"close":13,"open":14,"high":15,"low":16,"prev_close":17,"change":18,"percent_change":19,"volume":20,"transactions":9,"vwap":9,"high_52w":21,"low_52w":22,"avg_volume_52w":23,"range_52w_percent":24,"record_count":25},9.03,8.78,9.06,8.4701,8.66,0.37,4.27,885722.996543,16.2,4.975,458208.95321774,36.1,363,{"status":27,"indices":28,"watchlist":72,"sectors":94,"benchmarks":150},"success",[29,36,43,50,57,64],{"symbol":30,"name":31,"price":32,"change":33,"pct_change":34,"is_up":11,"sparkline":35,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":37,"name":38,"price":39,"change":40,"pct_change":41,"is_up":11,"sparkline":42,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":44,"name":45,"price":46,"change":47,"pct_change":48,"is_up":11,"sparkline":49,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":51,"name":52,"price":53,"change":54,"pct_change":55,"is_up":11,"sparkline":56,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":58,"name":59,"price":60,"change":61,"pct_change":62,"is_up":11,"sparkline":63,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":65,"name":66,"price":67,"change":68,"pct_change":69,"is_up":70,"sparkline":71,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,false,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[73,80,87],{"symbol":74,"name":75,"price":76,"change":77,"pct_change":78,"is_up":11,"sparkline":79,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":81,"name":82,"price":83,"change":84,"pct_change":85,"is_up":11,"sparkline":86,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":88,"name":89,"price":90,"change":91,"pct_change":92,"is_up":11,"sparkline":93,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[95,100,105,110,115,120,125,130,135,140,145],{"name":96,"etf":97,"change":98,"price":99,"is_up":11},"Technology","XLK",1.01,199.81,{"name":101,"etf":102,"change":103,"price":104,"is_up":11},"Financials","XLF",0.06,53.49,{"name":106,"etf":107,"change":108,"price":109,"is_up":70},"Healthcare","XLV",-0.01,166.18,{"name":111,"etf":112,"change":113,"price":114,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":116,"etf":117,"change":118,"price":119,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":121,"etf":122,"change":123,"price":124,"is_up":11},"Energy","XLE",0.4,62.95,{"name":126,"etf":127,"change":128,"price":129,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":131,"etf":132,"change":133,"price":134,"is_up":11},"Materials","XLB",0.66,48.86,{"name":136,"etf":137,"change":138,"price":139,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":141,"etf":142,"change":143,"price":144,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":146,"etf":147,"change":148,"price":149,"is_up":11},"Comm Services","XLC",0.35,110.32,[151,156,160,164],{"ticker":152,"name":153,"price":154,"change":155,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":157,"name":158,"price":159,"change":85,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":161,"name":162,"price":163,"change":48,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":165,"name":166,"price":167,"change":62,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":25,"page":41,"page_size":169,"total_pages":41,"summary":170,"data":176},1000,{"period_high":171,"period_low":22,"average_volume":172,"total_volume":173,"period_return":174,"latest_close":13,"start_date":175,"end_date":5},40.95,431587,156666138.30443498,-63.98,"2025-04-24",[177,180,190,201,212,222,233,243,252,262,272,283,292,302,313,324,333,343,354,364,374,384,394,405,415,425,433,444,452,462,472,482,491,499,508,519,528,537,543,552,561,569,580,588,598,607,616,625,634,643,653,664,673,682,692,700,711,720,729,738,744,752,758,766,775,783,789,795,800,808,816,821,829,833,838,846,851,857,863,872,879,883,889,895,902,911,916,923,929,935,941,945,954,961,968,974,980,986,991,995,1004,1012,1021,1030,1038,1047,1056,1064,1072,1078,1086,1093,1100,1108,1116,1125,1132,1139,1147,1156,1163,1170,1178,1184,1191,1200,1206,1211,1217,1224,1232,1238,1245,1251,1259,1267,1274,1280,1286,1292,1300,1308,1314,1321,1327,1334,1341,1347,1353,1358,1363,1369,1375,1383,1389,1396,1403,1410,1418,1425,1433,1441,1446,1454,1460,1468,1476,1482,1488,1495,1503,1509,1514,1521,1525,1530,1537,1543,1549,1554,1561,1567,1573,1579,1585,1592,1600,1608,1614,1621,1625,1631,1639,1646,1653,1659,1668,1672,1678,1684,1691,1698,1704,1711,1719,1726,1733,1738,1744,1750,1754,1760,1765,1771,1777,1783,1789,1793,1801,1805,1812,1816,1823,1828,1832,1835,1842,1847,1851,1857,1861,1867,1872,1876,1883,1890,1897,1903,1909,1916,1922,1929,1937,1944,1950,1957,1964,1972,1979,1985,1992,2000,2008,2016,2023,2030,2037,2044,2053,2060,2066,2074,2081,2088,2096,2103,2108,2116,2125,2133,2139,2145,2150,2157,2162,2166,2170,2176,2183,2189,2195,2201,2208,2216,2222,2227,2233,2241,2248,2253,2258,2263,2269,2274,2280,2284,2288,2294,2301,2306,2314,2320,2327,2335,2341,2347,2355,2363,2371,2377,2385,2393,2401,2407,2411,2418,2423,2429,2436,2442,2446,2452,2459,2467,2474,2481,2487,2493,2498,2504,2512,2520,2529,2535,2544,2550,2557,2565,2573,2582,2590,2598,2604,2612,2620,2629,2637,2645,2651,2657,2663,2671,2678,2687,2695,2703,2711,2717,2723,2729,2736,2742,2747],{"date":5,"open":14,"high":15,"low":16,"close":13,"change":18,"percent_change":19,"volume":20,"transactions":178,"vwap":179},5654,8.7967,{"date":181,"open":182,"high":183,"low":184,"close":17,"change":185,"percent_change":186,"volume":187,"transactions":188,"vwap":189},"2026-10-01",8.84,9.085,8.58,-0.42,-4.63,613332.806886,4526,8.8634,{"date":191,"open":192,"high":193,"low":194,"close":195,"change":196,"percent_change":197,"volume":198,"transactions":199,"vwap":200},"2026-09-30",8.95,9.24,8.735,9.08,0.65,7.71,1096402.66801,7771,9.0737,{"date":202,"open":203,"high":204,"low":205,"close":206,"change":207,"percent_change":208,"volume":209,"transactions":210,"vwap":211},"2026-09-29",8.59,8.63,8.13,8.43,-0.22,-2.54,658600.899468,5023,8.3839,{"date":213,"open":214,"high":215,"low":214,"close":216,"change":217,"percent_change":218,"volume":219,"transactions":220,"vwap":221},"2026-09-28",8.12,8.75,8.65,0.41,4.98,1019642.642273,6102,8.5346,{"date":223,"open":224,"high":225,"low":226,"close":227,"change":228,"percent_change":229,"volume":230,"transactions":231,"vwap":232},"2026-09-25",9.365,9.385,7.96,8.24,-1.2,-12.71,1356741.095454,9982,8.4082,{"date":234,"open":216,"high":235,"low":236,"close":237,"change":238,"percent_change":239,"volume":240,"transactions":241,"vwap":242},"2026-09-24",9.63,8.51,9.44,0.54,6.07,1250836.555061,8320,9.1377,{"date":244,"open":203,"high":245,"low":203,"close":246,"change":247,"percent_change":248,"volume":249,"transactions":250,"vwap":251},"2026-09-23",9.22,8.9,0.1,1.14,1308703.750156,9352,8.9988,{"date":253,"open":254,"high":255,"low":256,"close":257,"change":62,"percent_change":258,"volume":259,"transactions":260,"vwap":261},"2026-09-22",8.4,8.96,8.27,8.8,11.39,1516916.295449,8814,8.6842,{"date":263,"open":264,"high":205,"low":265,"close":266,"change":267,"percent_change":268,"volume":269,"transactions":270,"vwap":271},"2026-09-21",7.91,7.725,7.9,0.14,1.8,540488.115252,3381,8.0027,{"date":273,"open":274,"high":275,"low":276,"close":277,"change":278,"percent_change":279,"volume":280,"transactions":281,"vwap":282},"2026-09-18",7.97,8.02,7.6,7.76,-0.17,-2.14,545833.469944,3219,7.7549,{"date":284,"open":285,"high":286,"low":287,"close":286,"change":238,"percent_change":288,"volume":289,"transactions":290,"vwap":291},"2026-09-17",7.45,7.93,7.39,7.31,674974.070498,4248,7.6513,{"date":293,"open":294,"high":295,"low":296,"close":287,"change":297,"percent_change":298,"volume":299,"transactions":300,"vwap":301},"2026-09-16",7.06,7.4396,7.01,0.34,4.82,431468.805145,1984,7.1956,{"date":303,"open":304,"high":305,"low":306,"close":307,"change":308,"percent_change":309,"volume":310,"transactions":311,"vwap":312},"2026-09-15",7.08,7.1,6.845,7.05,-0.13,-1.81,375810.965489,2199,6.9631,{"date":314,"open":315,"high":316,"low":317,"close":318,"change":319,"percent_change":320,"volume":321,"transactions":322,"vwap":323},"2026-09-14",6.8,7.37,6.5918,7.18,0.31,4.51,757841.015157,3615,7.0831,{"date":325,"open":315,"high":326,"low":327,"close":328,"change":329,"percent_change":296,"volume":330,"transactions":331,"vwap":332},"2026-09-11",6.99,6.685,6.87,0.45,797832.130765,2608,6.8145,{"date":334,"open":335,"high":336,"low":337,"close":338,"change":319,"percent_change":339,"volume":340,"transactions":341,"vwap":342},"2026-09-10",6.04,6.48,5.93,6.42,5.07,830643.81078,2656,6.4507,{"date":344,"open":345,"high":346,"low":347,"close":348,"change":349,"percent_change":350,"volume":351,"transactions":352,"vwap":353},"2026-09-09",5.65,6.3,5.58,6.11,0.59,10.69,1464535.70125,4128,6.0755,{"date":355,"open":356,"high":356,"low":357,"close":358,"change":359,"percent_change":360,"volume":361,"transactions":362,"vwap":363},"2026-09-08",5.89,5.44,5.52,-0.19,-3.33,1280494.779284,2987,5.5825,{"date":365,"open":366,"high":366,"low":367,"close":368,"change":369,"percent_change":370,"volume":371,"transactions":372,"vwap":373},"2026-09-04",5.9,5.6297,5.71,-0.05,-0.87,638509.919499,1657,5.739,{"date":375,"open":376,"high":377,"low":376,"close":378,"change":379,"percent_change":380,"volume":381,"transactions":382,"vwap":383},"2026-09-03",5.62,5.835,5.76,0.16,2.86,968053.305141,2132,5.726,{"date":385,"open":386,"high":387,"low":388,"close":389,"change":247,"percent_change":390,"volume":391,"transactions":392,"vwap":393},"2026-09-02",5.555,5.64,5.47,5.6,1.82,686555.651415,1846,5.5431,{"date":395,"open":396,"high":397,"low":398,"close":399,"change":400,"percent_change":401,"volume":402,"transactions":403,"vwap":404},"2026-09-01",5.23,5.56,5.1882,5.5,0.2,3.77,593862.471037,1441,5.4765,{"date":406,"open":407,"high":397,"low":408,"close":409,"change":410,"percent_change":411,"volume":412,"transactions":413,"vwap":414},"2026-08-31",5.41,5.19,5.3,0.3,6,528692.631447,1896,5.3402,{"date":416,"open":417,"high":417,"low":418,"close":419,"change":420,"percent_change":421,"volume":422,"transactions":423,"vwap":424},"2026-08-28",5.27,4.99,5,-0.23,-4.4,265617.338,802,5.1107,{"date":426,"open":427,"high":417,"low":22,"close":396,"change":428,"percent_change":429,"volume":430,"transactions":431,"vwap":432},"2026-08-27",5.05,0.15,2.95,679538.32688,1508,5.1601,{"date":434,"open":435,"high":436,"low":437,"close":438,"change":439,"percent_change":440,"volume":441,"transactions":442,"vwap":443},"2026-08-26",5.11,5.129,5.0109,5.08,-0.065,-1.26,333744.446066,1063,5.0588,{"date":445,"open":435,"high":446,"low":427,"close":447,"change":448,"percent_change":247,"volume":449,"transactions":450,"vwap":451},"2026-08-25",5.15,5.145,0.005,222893.899222,727,5.1005,{"date":453,"open":454,"high":454,"low":455,"close":456,"change":457,"percent_change":458,"volume":459,"transactions":460,"vwap":461},"2026-08-24",5.32,5.075,5.14,-0.1,-1.91,436053.719388,1119,5.1492,{"date":463,"open":446,"high":464,"low":465,"close":466,"change":467,"percent_change":468,"volume":469,"transactions":470,"vwap":471},"2026-08-21",5.25,5.12,5.24,0.08,1.55,767982.654,1455,5.2101,{"date":473,"open":474,"high":474,"low":475,"close":476,"change":477,"percent_change":478,"volume":479,"transactions":480,"vwap":481},"2026-08-20",5.17,5.01,5.16,0.015,0.29,418397.0928,1421,5.0878,{"date":483,"open":456,"high":484,"low":485,"close":447,"change":486,"percent_change":487,"volume":488,"transactions":489,"vwap":490},"2026-08-19",5.26,5.09,0.055,1.08,379255.686,1423,5.1703,{"date":492,"open":454,"high":493,"low":485,"close":485,"change":494,"percent_change":495,"volume":496,"transactions":497,"vwap":498},"2026-08-18",5.35,-0.3,-5.57,286336.939451,1382,5.2142,{"date":500,"open":399,"high":399,"low":501,"close":502,"change":503,"percent_change":504,"volume":505,"transactions":506,"vwap":507},"2026-08-17",5.34,5.39,-0.145,-2.62,309796.9444,1292,5.4081,{"date":509,"open":510,"high":511,"low":512,"close":513,"change":514,"percent_change":515,"volume":516,"transactions":517,"vwap":518},"2026-08-14",5.51,5.615,5.415,5.535,0.035,0.64,201687.2484,932,5.5188,{"date":520,"open":521,"high":522,"low":493,"close":399,"change":523,"percent_change":524,"volume":525,"transactions":526,"vwap":527},"2026-08-13",5.475,5.595,0.025,0.46,371265.708288,1726,5.4946,{"date":529,"open":530,"high":530,"low":531,"close":521,"change":532,"percent_change":533,"volume":534,"transactions":535,"vwap":536},"2026-08-12",5.67,5.425,-0.175,-3.1,287442.373194,2115,5.4879,{"date":538,"open":530,"high":368,"low":358,"close":345,"change":539,"percent_change":539,"volume":540,"transactions":541,"vwap":542},"2026-08-11",0,234868.8606,1696,5.6333,{"date":544,"open":545,"high":545,"low":546,"close":345,"change":547,"percent_change":548,"volume":549,"transactions":550,"vwap":551},"2026-08-10",6.18,5.63,-0.215,-3.67,620361.9317,3656,5.9151,{"date":553,"open":554,"high":554,"low":555,"close":556,"change":557,"percent_change":440,"volume":558,"transactions":559,"vwap":560},"2026-08-07",5.91,5.7911,5.865,-0.075,356425.282192,2753,5.8569,{"date":562,"open":563,"high":335,"low":347,"close":564,"change":267,"percent_change":565,"volume":566,"transactions":567,"vwap":568},"2026-08-06",5.85,5.94,2.41,508230.0066,3484,5.8728,{"date":570,"open":571,"high":572,"low":573,"close":574,"change":575,"percent_change":576,"volume":577,"transactions":578,"vwap":579},"2026-08-05",5.98,6.02,5.77,5.8,-0.16,-2.68,432000.607123,3029,5.8558,{"date":581,"open":563,"high":582,"low":546,"close":583,"change":247,"percent_change":584,"volume":585,"transactions":586,"vwap":587},"2026-08-04",5.99,5.96,1.71,645002.596429,4645,5.8834,{"date":589,"open":590,"high":590,"low":591,"close":592,"change":593,"percent_change":594,"volume":595,"transactions":596,"vwap":597},"2026-08-03",6.91,5.495,5.86,-1.92,-24.68,1451434.811271,11579,5.8772,{"date":599,"open":600,"high":264,"low":601,"close":602,"change":308,"percent_change":603,"volume":604,"transactions":605,"vwap":606},"2026-07-31",7.89,7.74,7.78,-1.64,463446.8143,3166,7.8045,{"date":608,"open":609,"high":610,"low":197,"close":264,"change":611,"percent_change":612,"volume":613,"transactions":614,"vwap":615},"2026-07-30",7.845,7.94,0.07,0.89,401730.2233,2079,7.8286,{"date":617,"open":618,"high":618,"low":619,"close":620,"change":621,"percent_change":360,"volume":622,"transactions":623,"vwap":624},"2026-07-29",8.11,7.83,7.84,-0.27,527891.0193,1851,7.9228,{"date":626,"open":627,"high":628,"low":627,"close":618,"change":629,"percent_change":630,"volume":631,"transactions":632,"vwap":633},"2026-07-28",7.7401,8.19,0.44,5.74,238836.214204,2074,7.9478,{"date":635,"open":636,"high":637,"low":636,"close":638,"change":639,"percent_change":77,"volume":640,"transactions":641,"vwap":642},"2026-07-27",7.47,7.7,7.67,0.23,265915.7873,2141,7.6228,{"date":644,"open":645,"high":291,"low":646,"close":647,"change":648,"percent_change":649,"volume":650,"transactions":651,"vwap":652},"2026-07-24",7.55,7.41,7.44,-0.15,-1.98,1013399.06972,1652,7.5662,{"date":654,"open":655,"high":656,"low":657,"close":658,"change":659,"percent_change":660,"volume":661,"transactions":662,"vwap":663},"2026-07-23",7.68,7.715,7.48,7.59,-0.18,-2.32,568615.1503,1570,7.5611,{"date":665,"open":286,"high":274,"low":666,"close":667,"change":668,"percent_change":669,"volume":670,"transactions":671,"vwap":672},"2026-07-22",7.73,7.77,-0.115,-1.46,323717.5523,1070,7.8413,{"date":674,"open":675,"high":676,"low":677,"close":678,"change":108,"percent_change":308,"volume":679,"transactions":680,"vwap":681},"2026-07-21",7.95,7.99,7.765,7.885,438083.95926,1310,7.8384,{"date":683,"open":684,"high":684,"low":685,"close":686,"change":687,"percent_change":688,"volume":689,"transactions":690,"vwap":691},"2026-07-20",8.07,7.835,7.895,-0.105,-1.31,168475.7874,796,7.9097,{"date":693,"open":675,"high":618,"low":694,"close":695,"change":457,"percent_change":696,"volume":697,"transactions":698,"vwap":699},"2026-07-17",7.85,8,-1.23,130751.8554,809,8.0318,{"date":701,"open":702,"high":703,"low":704,"close":705,"change":706,"percent_change":707,"volume":708,"transactions":709,"vwap":710},"2026-07-16",8.3,8.48,8.0006,8.1,-0.21,-2.53,137170.9913,775,8.2146,{"date":712,"open":713,"high":713,"low":714,"close":715,"change":575,"percent_change":716,"volume":717,"transactions":718,"vwap":719},"2026-07-15",8.54,8.2404,8.31,-1.89,134232.68877,626,8.3746,{"date":721,"open":722,"high":723,"low":722,"close":724,"change":319,"percent_change":725,"volume":726,"transactions":727,"vwap":728},"2026-07-14",8.14,8.52,8.47,3.8,157757.1623,685,8.4035,{"date":730,"open":226,"high":731,"low":226,"close":732,"change":733,"percent_change":734,"volume":735,"transactions":736,"vwap":737},"2026-07-13",8.38,8.16,0.255,3.23,121181.005874,644,8.1853,{"date":739,"open":740,"high":732,"low":266,"close":741,"change":742,"percent_change":707,"volume":743,"transactions":9,"vwap":741},"2026-07-10",8.15,7.905,-0.205,88900,{"date":745,"open":746,"high":747,"low":748,"close":618,"change":749,"percent_change":750,"volume":751,"transactions":9,"vwap":618},"2026-07-09",7.86,8.147,7.822,0.17,2.14,96600,{"date":753,"open":740,"high":754,"low":264,"close":610,"change":755,"percent_change":756,"volume":757,"transactions":9,"vwap":610},"2026-07-08",8.26,-0.39,-4.68,150000,{"date":759,"open":760,"high":761,"low":740,"close":762,"change":763,"percent_change":764,"volume":765,"transactions":9,"vwap":762},"2026-07-07",8.74,8.86,8.33,-0.44,-5.02,211700,{"date":767,"open":768,"high":769,"low":770,"close":771,"change":772,"percent_change":773,"volume":774,"transactions":9,"vwap":771},"2026-07-06",8.73,8.87,8.46,8.77,-0.06,-0.68,167900,{"date":776,"open":771,"high":777,"low":778,"close":779,"change":780,"percent_change":781,"volume":782,"transactions":9,"vwap":779},"2026-07-02",9.02,8.665,8.83,0.12,1.38,102200,{"date":784,"open":628,"high":257,"low":785,"close":786,"change":217,"percent_change":787,"volume":788,"transactions":9,"vwap":786},"2026-07-01",8.18,8.71,4.94,160900,{"date":790,"open":791,"high":792,"low":793,"close":702,"change":539,"percent_change":539,"volume":794,"transactions":9,"vwap":702},"2026-06-30",8.23,8.36,8.03,159100,{"date":796,"open":792,"high":792,"low":785,"close":702,"change":797,"percent_change":798,"volume":799,"transactions":9,"vwap":702},"2026-06-29",0.22,2.72,164300,{"date":801,"open":802,"high":803,"low":802,"close":804,"change":805,"percent_change":806,"volume":807,"transactions":9,"vwap":804},"2026-06-26",7.51,8.09,8.08,0.52,6.88,201200,{"date":809,"open":810,"high":619,"low":811,"close":812,"change":813,"percent_change":814,"volume":815,"transactions":9,"vwap":812},"2026-06-25",7.82,7.52,7.56,-0.37,-4.67,333300,{"date":817,"open":666,"high":818,"low":197,"close":286,"change":410,"percent_change":819,"volume":820,"transactions":9,"vwap":286},"2026-06-24",8.04,3.93,256300,{"date":822,"open":823,"high":824,"low":825,"close":823,"change":826,"percent_change":827,"volume":828,"transactions":9,"vwap":823},"2026-06-23",7.63,7.92,7.62,-0.08,-1.04,167000,{"date":830,"open":746,"high":818,"low":638,"close":197,"change":207,"percent_change":831,"volume":832,"transactions":9,"vwap":197},"2026-06-22",-2.77,199900,{"date":834,"open":676,"high":804,"low":746,"close":286,"change":835,"percent_change":836,"volume":837,"transactions":9,"vwap":286},"2026-06-18",-0.07,-0.88,118500,{"date":839,"open":840,"high":841,"low":842,"close":695,"change":843,"percent_change":844,"volume":845,"transactions":9,"vwap":695},"2026-06-17",7.948,8.28,7.79,0.04,0.5,195500,{"date":847,"open":740,"high":740,"low":848,"close":226,"change":420,"percent_change":849,"volume":850,"transactions":9,"vwap":226},"2026-06-16",7.72,-2.81,223500,{"date":852,"open":853,"high":254,"low":205,"close":628,"change":854,"percent_change":855,"volume":856,"transactions":9,"vwap":628},"2026-06-15",8.34,-0.04,-0.49,88400,{"date":858,"open":853,"high":853,"low":859,"close":791,"change":860,"percent_change":861,"volume":862,"transactions":9,"vwap":791},"2026-06-12",8.015,-0.33,-3.86,294900,{"date":864,"open":865,"high":866,"low":867,"close":868,"change":869,"percent_change":870,"volume":871,"transactions":9,"vwap":868},"2026-06-11",8.615,8.7,8.37,8.56,-0.2,-2.28,151700,{"date":873,"open":874,"high":875,"low":731,"close":876,"change":247,"percent_change":877,"volume":878,"transactions":9,"vwap":876},"2026-06-10",8.395,8.92,8.76,1.15,219300,{"date":880,"open":204,"high":14,"low":867,"close":17,"change":881,"percent_change":148,"volume":882,"transactions":9,"vwap":17},"2026-06-09",0.03,99600,{"date":884,"open":885,"high":17,"low":886,"close":204,"change":148,"percent_change":887,"volume":888,"transactions":9,"vwap":204},"2026-06-08",8.22,8.185,4.23,103100,{"date":890,"open":891,"high":760,"low":675,"close":841,"change":892,"percent_change":893,"volume":894,"transactions":9,"vwap":841},"2026-06-05",8.669,-0.4,-4.61,298800,{"date":896,"open":897,"high":898,"low":216,"close":899,"change":900,"percent_change":780,"volume":901,"transactions":9,"vwap":899},"2026-06-04",8.69,9.31,8.68,0.01,445000,{"date":903,"open":904,"high":905,"low":906,"close":907,"change":908,"percent_change":909,"volume":910,"transactions":9,"vwap":907},"2026-06-03",9.4,9.7,8.595,8.67,0.98,12.74,914700,{"date":912,"open":810,"high":266,"low":913,"close":913,"change":813,"percent_change":914,"volume":915,"transactions":9,"vwap":913},"2026-06-02",7.69,-4.59,388300,{"date":917,"open":694,"high":918,"low":919,"close":920,"change":921,"percent_change":113,"volume":922,"transactions":9,"vwap":920},"2026-06-01",8.17,7.711,8.06,0.09,256800,{"date":924,"open":256,"high":841,"low":925,"close":274,"change":926,"percent_change":927,"volume":928,"transactions":9,"vwap":274},"2026-05-29",7.88,-0.38,-4.55,199800,{"date":930,"open":853,"high":931,"low":715,"close":932,"change":108,"percent_change":933,"volume":934,"transactions":9,"vwap":932},"2026-05-28",8.55,8.35,-0.12,100800,{"date":936,"open":937,"high":938,"low":785,"close":792,"change":575,"percent_change":939,"volume":940,"transactions":9,"vwap":792},"2026-05-27",8.42,8.45,-1.88,151600,{"date":942,"open":868,"high":943,"low":703,"close":723,"change":108,"percent_change":933,"volume":944,"transactions":9,"vwap":723},"2026-05-26",8.718,92800,{"date":946,"open":947,"high":948,"low":949,"close":950,"change":951,"percent_change":952,"volume":953,"transactions":9,"vwap":950},"2026-05-22",9,9.05,8.465,8.53,-0.47,-5.22,149800,{"date":955,"open":956,"high":957,"low":958,"close":947,"change":457,"percent_change":959,"volume":960,"transactions":9,"vwap":947},"2026-05-21",9.04,9.106,8.79,-1.1,147300,{"date":962,"open":14,"high":963,"low":964,"close":965,"change":217,"percent_change":966,"volume":967,"transactions":9,"vwap":965},"2026-05-20",9.21,8.57,9.1,4.72,355100,{"date":969,"open":184,"high":970,"low":932,"close":897,"change":971,"percent_change":972,"volume":973,"transactions":9,"vwap":897},"2026-05-19",8.808,0.11,1.28,227600,{"date":975,"open":976,"high":760,"low":977,"close":184,"change":400,"percent_change":978,"volume":979,"transactions":9,"vwap":184},"2026-05-18",8.396,8.21,2.39,278900,{"date":981,"open":206,"high":982,"low":983,"close":731,"change":881,"percent_change":984,"volume":985,"transactions":9,"vwap":731},"2026-05-15",8.64,8.29,0.36,335000,{"date":987,"open":958,"high":988,"low":932,"close":932,"change":989,"percent_change":756,"volume":990,"transactions":9,"vwap":932},"2026-05-14",8.94,-0.41,324300,{"date":992,"open":875,"high":965,"low":866,"close":876,"change":420,"percent_change":993,"volume":994,"transactions":9,"vwap":876},"2026-05-13",-2.56,219200,{"date":996,"open":997,"high":998,"low":999,"close":1000,"change":1001,"percent_change":1002,"volume":1003,"transactions":9,"vwap":1000},"2026-05-12",9.35,9.68,8.97,8.99,-0.73,-7.51,383100,{"date":1005,"open":1006,"high":350,"low":1007,"close":1008,"change":1009,"percent_change":1010,"volume":1011,"transactions":9,"vwap":1008},"2026-05-11",10.55,9.64,9.72,-0.92,-8.65,473500,{"date":1013,"open":1014,"high":1015,"low":1016,"close":1017,"change":1018,"percent_change":1019,"volume":1020,"transactions":9,"vwap":1017},"2026-05-08",10.547,10.79,10.32,10.64,0.24,2.31,175200,{"date":1022,"open":1023,"high":1024,"low":1025,"close":1026,"change":1027,"percent_change":1028,"volume":1029,"transactions":9,"vwap":1026},"2026-05-07",11.51,11.59,10.27,10.4,-1.13,-9.8,360500,{"date":1031,"open":1032,"high":1033,"low":1034,"close":1035,"change":1036,"percent_change":226,"volume":1037,"transactions":9,"vwap":1035},"2026-05-06",10.72,11.75,10.49,11.53,0.85,329800,{"date":1039,"open":1040,"high":1041,"low":1042,"close":1043,"change":1044,"percent_change":1045,"volume":1046,"transactions":9,"vwap":1043},"2026-05-05",9.82,11.16,9.53,10.68,0.26,2.5,914500,{"date":1048,"open":1049,"high":1050,"low":1051,"close":1052,"change":1053,"percent_change":1054,"volume":1055,"transactions":9,"vwap":1052},"2026-05-04",11.79,12.67,10.29,10.42,-2.58,-19.85,1407500,{"date":1057,"open":1058,"high":1059,"low":1023,"close":1060,"change":1061,"percent_change":1062,"volume":1063,"transactions":9,"vwap":1060},"2026-05-01",11.58,13.34,13,1.43,12.36,581700,{"date":1065,"open":1066,"high":1067,"low":1068,"close":1069,"change":797,"percent_change":1070,"volume":1071,"transactions":9,"vwap":1069},"2026-04-30",11.08,11.71,10.93,11.57,1.94,62600,{"date":1073,"open":1023,"high":1035,"low":1074,"close":1075,"change":951,"percent_change":1076,"volume":1077,"transactions":9,"vwap":1075},"2026-04-29",10.75,11.35,-3.98,200300,{"date":1079,"open":1080,"high":1081,"low":1082,"close":1083,"change":494,"percent_change":1084,"volume":1085,"transactions":9,"vwap":1083},"2026-04-28",11.94,12.04,11.54,11.82,-2.48,97700,{"date":1087,"open":1088,"high":1089,"low":1090,"close":1091,"change":629,"percent_change":401,"volume":1092,"transactions":9,"vwap":1091},"2026-04-27",11.8,12.289,11.66,12.12,125800,{"date":1094,"open":1095,"high":1095,"low":1096,"close":1097,"change":575,"percent_change":1098,"volume":1099,"transactions":9,"vwap":1097},"2026-04-24",11.97,11.47,11.68,-1.35,195300,{"date":1101,"open":1102,"high":1103,"low":1104,"close":1105,"change":1106,"percent_change":814,"volume":1107,"transactions":9,"vwap":1105},"2026-04-23",12.44,12.7,11.42,11.84,-0.58,247700,{"date":1109,"open":1035,"high":1110,"low":1111,"close":1112,"change":1113,"percent_change":1114,"volume":1115,"transactions":9,"vwap":1112},"2026-04-22",12.463,11.5,12.42,1.04,9.14,223600,{"date":1117,"open":1118,"high":1119,"low":1120,"close":1121,"change":1122,"percent_change":1123,"volume":1124,"transactions":9,"vwap":1121},"2026-04-21",11.86,12.1,11.26,11.38,-0.32,-2.74,94900,{"date":1126,"open":1127,"high":1088,"low":1128,"close":1129,"change":297,"percent_change":1130,"volume":1131,"transactions":9,"vwap":1129},"2026-04-20",11.25,10.96,11.7,2.99,87600,{"date":1133,"open":1134,"high":1135,"low":1120,"close":1136,"change":1001,"percent_change":1137,"volume":1138,"transactions":9,"vwap":1136},"2026-04-17",12.01,12.075,11.36,-6.04,199400,{"date":1140,"open":1141,"high":1142,"low":1104,"close":1143,"change":1144,"percent_change":1145,"volume":1146,"transactions":9,"vwap":1143},"2026-04-16",11.78,12.3,12.09,0.42,3.6,211000,{"date":1148,"open":1149,"high":1150,"low":1151,"close":1152,"change":1153,"percent_change":1154,"volume":1155,"transactions":9,"vwap":1152},"2026-04-15",11.13,11.715,11.047,11.67,0.7,6.38,262500,{"date":1157,"open":1158,"high":1159,"low":1158,"close":1160,"change":844,"percent_change":1161,"volume":1162,"transactions":9,"vwap":1160},"2026-04-14",10.5,11.22,10.97,4.78,136400,{"date":1164,"open":1165,"high":1166,"low":1167,"close":1166,"change":749,"percent_change":1168,"volume":1169,"transactions":9,"vwap":1166},"2026-04-13",10.19,10.47,9.85,1.65,99000,{"date":1171,"open":1172,"high":1173,"low":1174,"close":1173,"change":1175,"percent_change":1176,"volume":1177,"transactions":9,"vwap":1173},"2026-04-10",10.03,10.3,9.66,0.33,3.31,94800,{"date":1179,"open":1180,"high":1181,"low":1182,"close":1182,"change":772,"percent_change":1183,"volume":782,"transactions":9,"vwap":1182},"2026-04-09",10,10.41,9.97,-0.6,{"date":1185,"open":1186,"high":1186,"low":1187,"close":1172,"change":1188,"percent_change":1189,"volume":1190,"transactions":9,"vwap":1172},"2026-04-08",10.89,10.02,-0.45,-4.29,121800,{"date":1192,"open":1193,"high":1194,"low":1195,"close":1196,"change":1197,"percent_change":1198,"volume":1199,"transactions":9,"vwap":1196},"2026-04-07",10.2,10.62,9.86,10.48,0.28,2.75,157200,{"date":1201,"open":1006,"high":1202,"low":1193,"close":1193,"change":1203,"percent_change":1204,"volume":1205,"transactions":9,"vwap":1193},"2026-04-06",10.67,-0.255,-2.44,218100,{"date":1207,"open":1167,"high":1034,"low":1167,"close":1208,"change":1209,"percent_change":819,"volume":1210,"transactions":9,"vwap":1208},"2026-04-02",10.455,0.395,92300,{"date":1212,"open":1026,"high":1196,"low":1213,"close":1214,"change":308,"percent_change":1215,"volume":1216,"transactions":9,"vwap":1214},"2026-04-01",9.95,10.06,-1.28,183700,{"date":1218,"open":1219,"high":1220,"low":1221,"close":1165,"change":1222,"percent_change":336,"volume":1223,"transactions":9,"vwap":1165},"2026-03-31",9.69,10.26,9.655,0.62,137600,{"date":1225,"open":1226,"high":1227,"low":1228,"close":1229,"change":379,"percent_change":1230,"volume":1231,"transactions":9,"vwap":1229},"2026-03-30",9.607,9.9,9.42,9.57,1.7,217000,{"date":1233,"open":1182,"high":1180,"low":904,"close":1234,"change":1235,"percent_change":1236,"volume":1237,"transactions":9,"vwap":1234},"2026-03-27",9.41,-0.36,-3.68,158400,{"date":1239,"open":1051,"high":1240,"low":1241,"close":1241,"change":1242,"percent_change":1243,"volume":1244,"transactions":9,"vwap":1241},"2026-03-26",10.44,9.77,-0.56,-5.42,233100,{"date":1246,"open":1165,"high":1247,"low":1167,"close":1248,"change":749,"percent_change":1249,"volume":1250,"transactions":9,"vwap":1248},"2026-03-25",10.7,10.33,1.67,263300,{"date":1252,"open":1253,"high":1254,"low":1255,"close":1256,"change":648,"percent_change":1257,"volume":1258,"transactions":9,"vwap":1256},"2026-03-24",10.05,10.36,9.8,10.16,-1.45,236900,{"date":1260,"open":1261,"high":1262,"low":1263,"close":1264,"change":329,"percent_change":1265,"volume":1266,"transactions":9,"vwap":1264},"2026-03-23",10.09,10.427,9.91,10.31,4.56,147000,{"date":1268,"open":1269,"high":1269,"low":1270,"close":1195,"change":1271,"percent_change":1272,"volume":1273,"transactions":9,"vwap":1195},"2026-03-20",10.45,9.76,-0.66,-6.27,172200,{"date":1275,"open":1269,"high":1276,"low":1256,"close":1277,"change":659,"percent_change":1278,"volume":1279,"transactions":9,"vwap":1277},"2026-03-19",10.65,10.52,-1.68,171500,{"date":1281,"open":1282,"high":1283,"low":1194,"close":1247,"change":869,"percent_change":1284,"volume":1285,"transactions":9,"vwap":1247},"2026-03-18",10.77,10.905,-1.83,117800,{"date":1287,"open":1288,"high":1066,"low":1276,"close":1289,"change":478,"percent_change":1290,"volume":1291,"transactions":9,"vwap":1289},"2026-03-17",10.66,10.9,2.73,143200,{"date":1293,"open":1294,"high":1295,"low":1296,"close":1296,"change":1297,"percent_change":1298,"volume":1299,"transactions":9,"vwap":1296},"2026-03-16",11,11.127,10.61,-0.24,-2.21,163200,{"date":1301,"open":1302,"high":1303,"low":1304,"close":1304,"change":1305,"percent_change":1306,"volume":1307,"transactions":9,"vwap":1304},"2026-03-13",11.87,12.043,10.85,-0.86,-7.34,280800,{"date":1309,"open":1310,"high":1311,"low":1096,"close":1067,"change":854,"percent_change":1312,"volume":1313,"transactions":9,"vwap":1067},"2026-03-12",11.49,11.96,-0.34,170900,{"date":1315,"open":1152,"high":1316,"low":1317,"close":1033,"change":1318,"percent_change":1319,"volume":1320,"transactions":9,"vwap":1033},"2026-03-11",12.0050001,11.32,0.05,0.43,166600,{"date":1322,"open":1323,"high":1324,"low":1129,"close":1129,"change":855,"percent_change":1325,"volume":1326,"transactions":9,"vwap":1129},"2026-03-10",12.07,12.338,-4.02,214200,{"date":1328,"open":1121,"high":1329,"low":1330,"close":1331,"change":329,"percent_change":1332,"volume":1333,"transactions":9,"vwap":1331},"2026-03-09",12.318,11.34,12.19,3.83,332200,{"date":1335,"open":1336,"high":1033,"low":1337,"close":1338,"change":18,"percent_change":1339,"volume":1340,"transactions":9,"vwap":1338},"2026-03-06",11.14,11.05,11.74,3.25,465700,{"date":1342,"open":1330,"high":1343,"low":1344,"close":1345,"change":971,"percent_change":908,"volume":1346,"transactions":9,"vwap":1345},"2026-03-05",11.62,11.01,11.37,308600,{"date":1348,"open":1349,"high":1350,"low":1351,"close":1120,"change":539,"percent_change":539,"volume":1352,"transactions":9,"vwap":1120},"2026-03-04",11.44,11.61,11.24,223100,{"date":1354,"open":1136,"high":1355,"low":1356,"close":1120,"change":1235,"percent_change":533,"volume":1357,"transactions":9,"vwap":1120},"2026-03-03",11.6,10.92,238300,{"date":1359,"open":1336,"high":1129,"low":1360,"close":1343,"change":267,"percent_change":1361,"volume":1362,"transactions":9,"vwap":1343},"2026-03-02",10.971,1.22,179000,{"date":1364,"open":1365,"high":1097,"low":1159,"close":1366,"change":933,"percent_change":1367,"volume":1368,"transactions":9,"vwap":1366},"2026-02-27",11.41,11.48,-1.03,219000,{"date":1370,"open":1371,"high":1372,"low":1159,"close":1355,"change":933,"percent_change":1373,"volume":1374,"transactions":9,"vwap":1355},"2026-02-26",11.863,11.99,-1.02,355900,{"date":1376,"open":1377,"high":1378,"low":1379,"close":1380,"change":217,"percent_change":1381,"volume":1382,"transactions":9,"vwap":1380},"2026-02-25",11.33,11.81,11.271,11.72,3.63,182000,{"date":1384,"open":1159,"high":1385,"low":1386,"close":1387,"change":379,"percent_change":1061,"volume":1388,"transactions":9,"vwap":1387},"2026-02-24",11.815,11.2,11.31,226100,{"date":1390,"open":1391,"high":1127,"low":1392,"close":1393,"change":379,"percent_change":1394,"volume":1395,"transactions":9,"vwap":1393},"2026-02-23",10.83,10.425,11.15,1.46,347600,{"date":1397,"open":1120,"high":1398,"low":1160,"close":1399,"change":1400,"percent_change":1401,"volume":1402,"transactions":9,"vwap":1399},"2026-02-20",11.315,10.99,-0.485,-4.23,288200,{"date":1404,"open":1405,"high":1406,"low":1386,"close":1407,"change":477,"percent_change":1408,"volume":1409,"transactions":9,"vwap":1407},"2026-02-19",11.4,11.65,11.475,0.13,233600,{"date":1411,"open":1399,"high":1412,"low":1413,"close":1414,"change":1415,"percent_change":1416,"volume":1417,"transactions":9,"vwap":1414},"2026-02-18",11.63,10.74,11.46,0.58,5.33,320200,{"date":1419,"open":1420,"high":1096,"low":1421,"close":1421,"change":1422,"percent_change":1423,"volume":1424,"transactions":9,"vwap":1421},"2026-02-17",11.19,10.88,-0.362,-3.22,390700,{"date":1426,"open":1427,"high":1428,"low":1429,"close":1430,"change":1431,"percent_change":400,"volume":1432,"transactions":9,"vwap":1430},"2026-02-13",11.23,11.69,11.09,11.242,0.022,361600,{"date":1434,"open":1435,"high":1436,"low":1437,"close":1159,"change":1438,"percent_change":1439,"volume":1440,"transactions":9,"vwap":1159},"2026-02-12",11.89,11.995,11.03,-0.64,-5.4,732100,{"date":1442,"open":1443,"high":1443,"low":1067,"close":1118,"change":1183,"percent_change":1444,"volume":1445,"transactions":9,"vwap":1118},"2026-02-11",12.61,-4.82,512100,{"date":1447,"open":1448,"high":1449,"low":1450,"close":1451,"change":247,"percent_change":1452,"volume":1453,"transactions":9,"vwap":1451},"2026-02-10",12.38,12.895,11.712,12.46,0.81,682600,{"date":1455,"open":1456,"high":1050,"low":1457,"close":1062,"change":813,"percent_change":1458,"volume":1459,"transactions":9,"vwap":1062},"2026-02-09",12.63,11.91,-2.91,511900,{"date":1461,"open":1462,"high":1463,"low":1464,"close":1465,"change":1175,"percent_change":1466,"volume":1467,"transactions":9,"vwap":1465},"2026-02-06",12.55,13.11,12.17,12.73,2.66,818200,{"date":1469,"open":1470,"high":1471,"low":1472,"close":1473,"change":1474,"percent_change":1204,"volume":1475,"transactions":9,"vwap":1473},"2026-02-05",12.54,13.25,12.29,12.4,-0.31,940400,{"date":1477,"open":1142,"high":1478,"low":1083,"close":1479,"change":329,"percent_change":1480,"volume":1481,"transactions":9,"vwap":1479},"2026-02-04",12.9,12.71,3.67,749200,{"date":1483,"open":1484,"high":1484,"low":1024,"close":1485,"change":669,"percent_change":1486,"volume":1487,"transactions":9,"vwap":1485},"2026-02-03",13.03,12.26,-10.64,801600,{"date":1489,"open":1472,"high":1490,"low":1080,"close":1491,"change":1492,"percent_change":1493,"volume":1494,"transactions":9,"vwap":1491},"2026-02-02",13.77,13.72,1.87,15.78,1917100,{"date":1496,"open":1330,"high":1497,"low":1498,"close":1499,"change":1500,"percent_change":1501,"volume":1502,"transactions":9,"vwap":1499},"2026-01-30",11.9,11.3,11.85,1.07,9.93,1774400,{"date":1504,"open":1310,"high":1023,"low":350,"close":1505,"change":1506,"percent_change":1507,"volume":1508,"transactions":9,"vwap":1505},"2026-01-29",10.78,-0.81,-6.99,711200,{"date":1510,"open":1464,"high":1511,"low":1136,"close":1024,"change":1438,"percent_change":1512,"volume":1513,"transactions":9,"vwap":1024},"2026-01-28",12.25,-5.23,1090100,{"date":1515,"open":1516,"high":1517,"low":1351,"close":1518,"change":749,"percent_change":1519,"volume":1520,"transactions":9,"vwap":1518},"2026-01-27",12.06,12.48,12.23,1.41,2597300,{"date":1522,"open":1104,"high":1523,"low":1399,"close":1516,"change":85,"percent_change":193,"volume":1524,"transactions":9,"vwap":1516},"2026-01-26",12.97,3395700,{"date":1526,"open":1120,"high":1120,"low":1254,"close":1527,"change":278,"percent_change":1528,"volume":1529,"transactions":9,"vwap":1527},"2026-01-23",11.04,-1.52,720800,{"date":1531,"open":1532,"high":1035,"low":1181,"close":1533,"change":1534,"percent_change":1535,"volume":1536,"transactions":9,"vwap":1533},"2026-01-22",10.538,11.21,1.3,13.12,2107600,{"date":1538,"open":1539,"high":1540,"low":1541,"close":1263,"change":238,"percent_change":378,"volume":1542,"transactions":9,"vwap":1263},"2026-01-21",9.87,10.11,9.6,767900,{"date":1544,"open":965,"high":1545,"low":1546,"close":1547,"change":539,"percent_change":539,"volume":1548,"transactions":9,"vwap":1547},"2026-01-20",9.51,9.035,9.37,603100,{"date":1550,"open":1551,"high":1008,"low":1547,"close":1547,"change":1122,"percent_change":1552,"volume":1553,"transactions":9,"vwap":1547},"2026-01-16",9.65,-3.3,264700,{"date":1555,"open":1556,"high":1557,"low":193,"close":1219,"change":1558,"percent_change":1559,"volume":1560,"transactions":9,"vwap":1219},"2026-01-15",9.295,9.718,0.325,3.47,325200,{"date":1562,"open":904,"high":1234,"low":1563,"close":224,"change":1564,"percent_change":1565,"volume":1566,"transactions":9,"vwap":224},"2026-01-14",9.17,-0.045,-0.48,286200,{"date":1568,"open":997,"high":1569,"low":1570,"close":1234,"change":1318,"percent_change":1571,"volume":1572,"transactions":9,"vwap":1234},"2026-01-13",9.54,9.23,0.53,208000,{"date":1574,"open":1228,"high":1007,"low":1575,"close":1576,"change":1297,"percent_change":1577,"volume":1578,"transactions":9,"vwap":1576},"2026-01-12",9.3,9.36,-2.5,267200,{"date":1580,"open":1581,"high":1172,"low":1582,"close":1541,"change":359,"percent_change":1583,"volume":1584,"transactions":9,"vwap":1541},"2026-01-09",9.78,9.43,-1.94,484600,{"date":1586,"open":1229,"high":1587,"low":1588,"close":1589,"change":780,"percent_change":1590,"volume":1591,"transactions":9,"vwap":1589},"2026-01-08",9.795,9.485,9.79,1.24,270700,{"date":1593,"open":1227,"high":1594,"low":1595,"close":1596,"change":1597,"percent_change":1598,"volume":1599,"transactions":9,"vwap":1596},"2026-01-07",10.305,9.585,9.67,0.55,6.03,1062600,{"date":1601,"open":1602,"high":1603,"low":956,"close":1604,"change":1605,"percent_change":1606,"volume":1607,"transactions":9,"vwap":1604},"2026-01-06",9.13,9.33,9.12,-0.09,-0.98,218900,{"date":1609,"open":1604,"high":1610,"low":1611,"close":963,"change":971,"percent_change":1612,"volume":1613,"transactions":9,"vwap":963},"2026-01-05",9.27,8.85,1.21,448400,{"date":1615,"open":182,"high":1616,"low":1617,"close":965,"change":1618,"percent_change":1619,"volume":1620,"transactions":9,"vwap":965},"2026-01-02",9.315,8.72,0.39,4.48,602000,{"date":1622,"open":15,"high":15,"low":203,"close":786,"change":860,"percent_change":1623,"volume":1624,"transactions":9,"vwap":786},"2025-12-31",-3.65,525000,{"date":1626,"open":1627,"high":1570,"low":1628,"close":956,"change":369,"percent_change":1629,"volume":1630,"transactions":9,"vwap":956},"2025-12-30",9.11,8.91,-0.55,597300,{"date":1632,"open":1633,"high":1634,"low":13,"close":1635,"change":1636,"percent_change":1637,"volume":1638,"transactions":9,"vwap":1635},"2025-12-29",9.56,9.75,9.09,-0.5,-5.21,409900,{"date":1640,"open":1180,"high":1180,"low":1641,"close":1642,"change":1643,"percent_change":1644,"volume":1645,"transactions":9,"vwap":1642},"2025-12-26",9.49,9.59,-0.445,-4.43,321900,{"date":1647,"open":1255,"high":1261,"low":1648,"close":1649,"change":1650,"percent_change":1651,"volume":1652,"transactions":9,"vwap":1649},"2025-12-24",9.775,10.035,0.075,0.75,106600,{"date":1654,"open":1655,"high":1655,"low":1008,"close":1656,"change":1122,"percent_change":1657,"volume":1658,"transactions":9,"vwap":1656},"2025-12-23",10.21,9.96,-3.11,380500,{"date":1660,"open":1661,"high":1662,"low":1663,"close":1664,"change":1665,"percent_change":1666,"volume":1667,"transactions":9,"vwap":1664},"2025-12-22",11.1,11.29,10.24,10.28,-0.77,-6.97,268800,{"date":1669,"open":1393,"high":1393,"low":1391,"close":1337,"change":1670,"percent_change":659,"volume":1671,"transactions":9,"vwap":1337},"2025-12-19",-0.02,307900,{"date":1673,"open":1674,"high":1674,"low":1675,"close":1675,"change":1629,"percent_change":1676,"volume":1677,"transactions":9,"vwap":1675},"2025-12-18",11.64,11.07,-4.73,403900,{"date":1679,"open":1289,"high":1680,"low":1186,"close":1343,"change":1681,"percent_change":1682,"volume":1683,"transactions":9,"vwap":1343},"2025-12-17",11.735,0.71,6.51,629300,{"date":1685,"open":1074,"high":1686,"low":1687,"close":1688,"change":749,"percent_change":1689,"volume":1690,"transactions":9,"vwap":1688},"2025-12-16",10.94,10.435,10.91,1.58,353300,{"date":1692,"open":1693,"high":1694,"low":1255,"close":1413,"change":1695,"percent_change":1696,"volume":1697,"transactions":9,"vwap":1413},"2025-12-15",9.875,11.17,0.8,8.05,781500,{"date":1699,"open":1700,"high":1194,"low":1587,"close":1701,"change":1183,"percent_change":1702,"volume":1703,"transactions":9,"vwap":1701},"2025-12-12",10.56,9.94,-5.69,331600,{"date":1705,"open":1017,"high":1304,"low":1706,"close":1707,"change":1708,"percent_change":1709,"volume":1710,"transactions":9,"vwap":1707},"2025-12-11",10.254,10.54,-0.26,-2.41,382200,{"date":1712,"open":1713,"high":1393,"low":1714,"close":1715,"change":1716,"percent_change":1717,"volume":1718,"transactions":9,"vwap":1715},"2025-12-10",10.35,10.215,10.8,-1.125,-9.43,1468300,{"date":1720,"open":1134,"high":1721,"low":1499,"close":1722,"change":1723,"percent_change":1724,"volume":1725,"transactions":9,"vwap":1722},"2025-12-09",12.254,11.925,-0.235,-1.93,784600,{"date":1727,"open":1728,"high":1729,"low":1728,"close":1730,"change":1144,"percent_change":1731,"volume":1732,"transactions":9,"vwap":1730},"2025-12-08",11.77,12.313,12.16,3.58,430500,{"date":1734,"open":1728,"high":1141,"low":1498,"close":1338,"change":1735,"percent_change":1736,"volume":1737,"transactions":9,"vwap":1338},"2025-12-05",-0.03,-0.25,531800,{"date":1739,"open":1091,"high":1740,"low":1741,"close":1728,"change":1742,"percent_change":660,"volume":1743,"transactions":9,"vwap":1728},"2025-12-04",12.27,11.433,-0.28,746200,{"date":1745,"open":1746,"high":1119,"low":1069,"close":1747,"change":123,"percent_change":1748,"volume":1749,"transactions":9,"vwap":1747},"2025-12-03",11.755,12.05,3.43,350700,{"date":1751,"open":1674,"high":1752,"low":1075,"close":1406,"change":881,"percent_change":1044,"volume":1753,"transactions":9,"vwap":1406},"2025-12-02",12.195,734700,{"date":1755,"open":1756,"high":1435,"low":1344,"close":1343,"change":1757,"percent_change":1758,"volume":1759,"transactions":9,"vwap":1343},"2025-12-01",11.02,0.21,1.84,618000,{"date":1761,"open":1762,"high":1058,"low":1688,"close":1365,"change":1763,"percent_change":740,"volume":1764,"transactions":9,"vwap":1365},"2025-11-28",11.135,0.86,412800,{"date":1766,"open":1767,"high":1768,"low":1214,"close":1006,"change":805,"percent_change":1769,"volume":1770,"transactions":9,"vwap":1006},"2025-11-26",10.14,10.715,5.18,482800,{"date":1772,"open":1773,"high":1774,"low":1775,"close":1172,"change":805,"percent_change":388,"volume":1776,"transactions":9,"vwap":1172},"2025-11-25",9.52,10.285,9.32,545000,{"date":1778,"open":1779,"high":1569,"low":1780,"close":1545,"change":410,"percent_change":1781,"volume":1782,"transactions":9,"vwap":1545},"2025-11-24",9.25,9.155,3.26,300500,{"date":1784,"open":948,"high":1785,"low":948,"close":963,"change":1786,"percent_change":1787,"volume":1788,"transactions":9,"vwap":963},"2025-11-21",9.62,0.19,2.11,564700,{"date":1790,"open":1551,"high":998,"low":777,"close":777,"change":763,"percent_change":1791,"volume":1792,"transactions":9,"vwap":777},"2025-11-20",-4.65,447700,{"date":1794,"open":1795,"high":1796,"low":1797,"close":1798,"change":457,"percent_change":1799,"volume":1800,"transactions":9,"vwap":1798},"2025-11-19",9.505,9.551,9.2,9.46,-1.05,295000,{"date":1802,"open":1234,"high":1803,"low":1804,"close":1633,"change":108,"percent_change":457,"volume":1424,"transactions":9,"vwap":1633},"2025-11-18",9.711,9.275,{"date":1806,"open":1807,"high":1808,"low":1809,"close":1229,"change":648,"percent_change":1810,"volume":1811,"transactions":9,"vwap":1229},"2025-11-17",9.61,9.895,9.355,-1.54,647300,{"date":1813,"open":1634,"high":1172,"low":1641,"close":1008,"change":860,"percent_change":1814,"volume":1815,"transactions":9,"vwap":1008},"2025-11-14",-3.28,768600,{"date":1817,"open":1248,"high":1818,"low":1819,"close":1253,"change":1820,"percent_change":1821,"volume":1822,"transactions":9,"vwap":1253},"2025-11-13",10.405,9.98,-0.43,-4.1,632400,{"date":1824,"open":1825,"high":1715,"low":1254,"close":1196,"change":772,"percent_change":1826,"volume":1827,"transactions":9,"vwap":1196},"2025-11-12",10.605,-0.57,270500,{"date":1829,"open":1707,"high":1768,"low":1830,"close":1707,"change":835,"percent_change":1271,"volume":1831,"transactions":9,"vwap":1707},"2025-11-11",10.34,356700,{"date":1833,"open":1289,"high":1289,"low":1392,"close":1296,"change":108,"percent_change":1605,"volume":1834,"transactions":9,"vwap":1296},"2025-11-10",436300,{"date":1836,"open":1837,"high":1838,"low":1839,"close":1194,"change":467,"percent_change":1840,"volume":1841,"transactions":9,"vwap":1194},"2025-11-07",10.37,10.845,10.15,0.76,569200,{"date":1843,"open":1844,"high":1694,"low":1158,"close":1707,"change":1271,"percent_change":1845,"volume":1846,"transactions":9,"vwap":1707},"2025-11-06",11.11,-5.89,612900,{"date":1848,"open":1159,"high":1849,"low":1066,"close":1386,"change":1318,"percent_change":329,"volume":1850,"transactions":9,"vwap":1386},"2025-11-05",11.525,323500,{"date":1852,"open":1853,"high":1366,"low":1505,"close":1393,"change":1854,"percent_change":1855,"volume":1856,"transactions":9,"vwap":1393},"2025-11-04",11.12,-0.14,-1.24,482200,{"date":1858,"open":1069,"high":1343,"low":1041,"close":1662,"change":494,"percent_change":1859,"volume":1860,"transactions":9,"vwap":1662},"2025-11-03",-2.59,379200,{"date":1862,"open":1863,"high":1863,"low":1864,"close":1024,"change":1474,"percent_change":1865,"volume":1866,"transactions":9,"vwap":1024},"2025-10-31",12.11,11.55,-2.61,427400,{"date":1868,"open":1451,"high":1869,"low":1083,"close":1497,"change":1506,"percent_change":1870,"volume":1871,"transactions":9,"vwap":1497},"2025-10-30",12.58,-6.37,523700,{"date":1873,"open":1465,"high":1874,"low":1331,"close":1479,"change":881,"percent_change":1018,"volume":1875,"transactions":9,"vwap":1479},"2025-10-29",12.75,615800,{"date":1877,"open":1878,"high":1879,"low":1880,"close":1881,"change":1736,"percent_change":1724,"volume":1882,"transactions":9,"vwap":1881},"2025-10-28",12.96,13.007,12.56,12.68,686600,{"date":1884,"open":1490,"high":1885,"low":1886,"close":1887,"change":478,"percent_change":1888,"volume":1889,"transactions":9,"vwap":1887},"2025-10-27",13.99,12.833,12.93,2.29,1012800,{"date":1891,"open":1523,"high":1892,"low":1893,"close":1894,"change":1820,"percent_change":1895,"volume":1896,"transactions":9,"vwap":1894},"2025-10-24",13.0080004,12.6,12.64,-3.29,778800,{"date":1898,"open":1899,"high":1900,"low":1118,"close":1901,"change":1612,"percent_change":1193,"volume":1902,"transactions":9,"vwap":1901},"2025-10-23",12,13.29,13.07,658200,{"date":1904,"open":1905,"high":1906,"low":1674,"close":1118,"change":892,"percent_change":1907,"volume":1908,"transactions":9,"vwap":1118},"2025-10-22",12.15,12.76,-3.26,928800,{"date":1910,"open":1911,"high":1912,"low":1485,"close":1485,"change":1913,"percent_change":1914,"volume":1915,"transactions":9,"vwap":1485},"2025-10-21",12.53,12.83,-0.62,-4.81,233900,{"date":1917,"open":1893,"high":1918,"low":1893,"close":1919,"change":410,"percent_change":1920,"volume":1921,"transactions":9,"vwap":1919},"2025-10-20",12.898,12.88,2.38,103800,{"date":1923,"open":1924,"high":1925,"low":1926,"close":1869,"change":921,"percent_change":1927,"volume":1928,"transactions":9,"vwap":1869},"2025-10-17",12.424,12.87,12.391,0.72,112100,{"date":1930,"open":1931,"high":1484,"low":1932,"close":1933,"change":1934,"percent_change":1935,"volume":1936,"transactions":9,"vwap":1933},"2025-10-16",12.99,12.379,12.49,-0.46,-3.55,155400,{"date":1938,"open":1939,"high":1940,"low":1941,"close":1942,"change":971,"percent_change":1763,"volume":1943,"transactions":9,"vwap":1942},"2025-10-15",13.02,13.24,12.77,12.95,138200,{"date":1945,"open":1887,"high":1900,"low":1946,"close":1947,"change":813,"percent_change":1948,"volume":1949,"transactions":9,"vwap":1947},"2025-10-14",12.47,12.84,-2.8,172300,{"date":1951,"open":1952,"high":1953,"low":1103,"close":1954,"change":1197,"percent_change":1955,"volume":1956,"transactions":9,"vwap":1954},"2025-10-13",13.08,13.43,13.21,2.17,150500,{"date":1958,"open":1959,"high":1960,"low":1925,"close":1887,"change":1961,"percent_change":1962,"volume":1963,"transactions":9,"vwap":1887},"2025-10-10",13.87,13.9,-0.85,-6.17,316100,{"date":1965,"open":1966,"high":1967,"low":1968,"close":1969,"change":989,"percent_change":1970,"volume":1971,"transactions":9,"vwap":1969},"2025-10-09",14.39,14.56,13.55,13.78,-2.89,560200,{"date":1973,"open":1974,"high":1975,"low":1976,"close":1977,"change":1735,"percent_change":706,"volume":1978,"transactions":9,"vwap":1977},"2025-10-08",14.22,14.92,13.94,14.19,205700,{"date":1980,"open":1981,"high":67,"low":1982,"close":1974,"change":1009,"percent_change":1983,"volume":1984,"transactions":9,"vwap":1974},"2025-10-07",15.08,14.1,-6.08,376800,{"date":1986,"open":1987,"high":21,"low":1988,"close":1989,"change":1271,"percent_change":1990,"volume":1991,"transactions":9,"vwap":1989},"2025-10-06",15.8,15.12,15.14,-4.18,674000,{"date":1993,"open":1994,"high":1995,"low":1996,"close":1987,"change":1997,"percent_change":1998,"volume":1999,"transactions":9,"vwap":1987},"2025-10-03",16.38,17.74,15.69,-1.95,-10.99,555700,{"date":2001,"open":2002,"high":2003,"low":2004,"close":2005,"change":1271,"percent_change":2006,"volume":2007,"transactions":9,"vwap":2005},"2025-10-02",18.8,18.979,17.15,17.75,-3.59,550200,{"date":2009,"open":2010,"high":2011,"low":2012,"close":2013,"change":844,"percent_change":2014,"volume":2015,"transactions":9,"vwap":2013},"2025-10-01",17.88,18.57,17.775,18.41,2.79,404400,{"date":2017,"open":2018,"high":2019,"low":2020,"close":2021,"change":1318,"percent_change":1197,"volume":2022,"transactions":9,"vwap":2021},"2025-09-30",17.845,17.99,17.31,17.91,208700,{"date":2024,"open":2025,"high":2026,"low":2027,"close":2026,"change":2028,"percent_change":2029,"volume":1388,"transactions":9,"vwap":2026},"2025-09-29",17.66,17.86,17.315,0.99,5.87,{"date":2031,"open":2032,"high":2033,"low":2032,"close":2034,"change":2035,"percent_change":771,"volume":2036,"transactions":9,"vwap":2034},"2025-09-26",15.73,17.29,16.87,1.36,486800,{"date":2038,"open":2039,"high":2040,"low":2041,"close":2041,"change":1855,"percent_change":2042,"volume":2043,"transactions":9,"vwap":2041},"2025-09-25",16.35,16.82,15.51,-7.4,293600,{"date":2045,"open":2046,"high":2047,"low":2048,"close":2049,"change":2050,"percent_change":2051,"volume":2052,"transactions":9,"vwap":2049},"2025-09-24",17.69,17.78,16.69,16.75,-0.7,-4.01,206600,{"date":2054,"open":2055,"high":2056,"low":2057,"close":2058,"change":108,"percent_change":772,"volume":2059,"transactions":9,"vwap":2058},"2025-09-23",17.71,18.049999,17.221,17.45,277100,{"date":2061,"open":2062,"high":2063,"low":2062,"close":2064,"change":1763,"percent_change":1769,"volume":2065,"transactions":9,"vwap":2064},"2025-09-22",16.525,18.17,17.46,613900,{"date":2067,"open":2068,"high":2069,"low":2070,"close":2071,"change":118,"percent_change":2072,"volume":2073,"transactions":9,"vwap":2071},"2025-09-19",16.377,16.99,16.3,16.6,1.53,503100,{"date":2075,"open":2076,"high":2077,"low":2078,"close":2039,"change":892,"percent_change":2079,"volume":2080,"transactions":9,"vwap":2039},"2025-09-18",16.8,17.049999,16.33,-2.39,267300,{"date":2082,"open":2083,"high":2084,"low":2085,"close":2049,"change":1736,"percent_change":2086,"volume":2087,"transactions":9,"vwap":2049},"2025-09-17",16.98,17.135,16.15,-1.47,237400,{"date":2089,"open":2090,"high":2091,"low":2092,"close":2093,"change":62,"percent_change":2094,"volume":2095,"transactions":9,"vwap":2093},"2025-09-16",16.236,17.13,16.11,17,5.59,345400,{"date":2097,"open":2098,"high":2039,"low":2098,"close":2099,"change":2100,"percent_change":2101,"volume":2102,"transactions":9,"vwap":2099},"2025-09-15",15.39,16.1,0.82,5.37,377300,{"date":2104,"open":2105,"high":2106,"low":1981,"close":2107,"change":971,"percent_change":34,"volume":1827,"transactions":9,"vwap":2107},"2025-09-12",15.2,15.565,15.28,{"date":2109,"open":2110,"high":2111,"low":2110,"close":2112,"change":2113,"percent_change":2114,"volume":2115,"transactions":9,"vwap":2112},"2025-09-11",14.26,15.23,15.17,0.47,3.2,437300,{"date":2117,"open":2118,"high":2119,"low":2120,"close":2121,"change":2122,"percent_change":2123,"volume":2124,"transactions":9,"vwap":2121},"2025-09-10",15.75,15.929,14.36,14.7,0.87,6.29,1133400,{"date":2126,"open":2127,"high":2128,"low":2129,"close":2130,"change":123,"percent_change":2131,"volume":2132,"transactions":9,"vwap":2130},"2025-09-09",13.23,13.85,13.046,13.83,2.98,552400,{"date":2134,"open":2135,"high":2136,"low":1881,"close":1953,"change":34,"percent_change":2137,"volume":2138,"transactions":9,"vwap":1953},"2025-09-08",12.86,13.678,5.75,268700,{"date":2140,"open":2141,"high":2142,"low":2143,"close":1103,"change":400,"percent_change":2144,"volume":960,"transactions":9,"vwap":1103},"2025-09-05",12.66,12.91,12.37,1.6,{"date":2146,"open":1887,"high":1484,"low":2147,"close":2147,"change":1183,"percent_change":2148,"volume":2149,"transactions":9,"vwap":2147},"2025-09-04",12.5,-4.58,261300,{"date":2151,"open":1959,"high":2152,"low":2153,"close":2154,"change":1438,"percent_change":2155,"volume":2156,"transactions":9,"vwap":2154},"2025-09-03",14.061,12.89,13.1,-4.66,213700,{"date":2158,"open":1462,"high":2159,"low":1062,"close":2159,"change":2160,"percent_change":958,"volume":2161,"transactions":9,"vwap":2159},"2025-09-02",13.74,1.11,397100,{"date":2163,"open":2164,"high":2154,"low":1456,"close":1456,"change":951,"percent_change":2006,"volume":2165,"transactions":9,"vwap":1456},"2025-08-29",13.04,172600,{"date":2167,"open":2135,"high":1954,"low":1894,"close":2154,"change":118,"percent_change":2168,"volume":2169,"transactions":9,"vwap":2154},"2025-08-28",1.95,160400,{"date":2171,"open":2172,"high":1925,"low":1470,"close":2173,"change":1044,"percent_change":2174,"volume":2175,"transactions":9,"vwap":2173},"2025-08-27",12.79,12.85,2.07,103300,{"date":2177,"open":2178,"high":2179,"low":1869,"close":2180,"change":951,"percent_change":2181,"volume":2182,"transactions":9,"vwap":2180},"2025-08-26",13.09,13.152,12.59,-3.6,124500,{"date":2184,"open":2185,"high":2185,"low":2142,"close":2186,"change":420,"percent_change":2187,"volume":2188,"transactions":9,"vwap":2186},"2025-08-25",13.26,13.06,-1.73,167500,{"date":2190,"open":2191,"high":2192,"low":1939,"close":1900,"change":148,"percent_change":2193,"volume":2194,"transactions":9,"vwap":1900},"2025-08-22",13.05,13.45,2.7,227100,{"date":2196,"open":1901,"high":1901,"low":1906,"close":2197,"change":2198,"percent_change":2199,"volume":2200,"transactions":9,"vwap":2197},"2025-08-21",12.94,-0.11,-0.84,124600,{"date":2202,"open":2203,"high":2204,"low":2205,"close":2191,"change":621,"percent_change":2206,"volume":2207,"transactions":9,"vwap":2191},"2025-08-20",13.18,13.19,12.763,-2.03,197600,{"date":2209,"open":2210,"high":2211,"low":2212,"close":2213,"change":2214,"percent_change":993,"volume":2215,"transactions":9,"vwap":2213},"2025-08-19",13.625,13.7,13.16,13.32,-0.35,132100,{"date":2217,"open":2218,"high":2211,"low":2218,"close":2219,"change":1018,"percent_change":2220,"volume":2221,"transactions":9,"vwap":2219},"2025-08-18",13.37,13.67,1.79,210300,{"date":2223,"open":2192,"high":2224,"low":2225,"close":1953,"change":108,"percent_change":835,"volume":2226,"transactions":9,"vwap":1953},"2025-08-15",13.51,13.14,152000,{"date":2228,"open":2229,"high":2230,"low":1952,"close":2230,"change":359,"percent_change":2231,"volume":2232,"transactions":9,"vwap":2230},"2025-08-14",13.39,13.44,-1.39,135400,{"date":2234,"open":2235,"high":2236,"low":2237,"close":2238,"change":1408,"percent_change":2239,"volume":2240,"transactions":9,"vwap":2238},"2025-08-13",13.48,13.8,13.36,13.63,0.96,139800,{"date":2242,"open":2243,"high":2244,"low":2243,"close":2245,"change":1415,"percent_change":2246,"volume":2247,"transactions":9,"vwap":2245},"2025-08-12",12.98,13.53,13.5,4.49,183100,{"date":2249,"open":1478,"high":1059,"low":2250,"close":2251,"change":247,"percent_change":128,"volume":2252,"transactions":9,"vwap":2251},"2025-08-11",12.8,12.92,314200,{"date":2254,"open":2127,"high":2255,"low":1874,"close":2256,"change":989,"percent_change":533,"volume":2257,"transactions":9,"vwap":2256},"2025-08-08",13.421,12.82,323100,{"date":2259,"open":2192,"high":2260,"low":1463,"close":2127,"change":420,"percent_change":2261,"volume":2262,"transactions":9,"vwap":2127},"2025-08-07",13.846,-1.71,132600,{"date":2264,"open":2265,"high":2266,"low":1879,"close":2267,"change":900,"percent_change":611,"volume":2268,"transactions":9,"vwap":2267},"2025-08-06",13.49,13.504,13.46,88700,{"date":2270,"open":1471,"high":2271,"low":1952,"close":2192,"change":400,"percent_change":2272,"volume":2273,"transactions":9,"vwap":2192},"2025-08-05",13.75,1.51,241500,{"date":2275,"open":1912,"high":2276,"low":1881,"close":1471,"change":2277,"percent_change":2278,"volume":2279,"transactions":9,"vwap":1471},"2025-08-04",13.292,0.57,4.5,119100,{"date":2281,"open":1523,"high":1900,"low":1517,"close":1881,"change":1636,"percent_change":2282,"volume":2283,"transactions":9,"vwap":1881},"2025-08-01",-3.79,365400,{"date":2285,"open":2178,"high":2286,"low":1942,"close":2203,"change":881,"percent_change":639,"volume":2287,"transactions":9,"vwap":2203},"2025-07-31",13.728,241800,{"date":2289,"open":2290,"high":2291,"low":2292,"close":2293,"change":308,"percent_change":1606,"volume":1250,"transactions":9,"vwap":2293},"2025-07-30",13.42,13.554,12.968,13.15,{"date":2295,"open":2296,"high":2296,"low":2297,"close":2297,"change":2298,"percent_change":2299,"volume":2300,"transactions":9,"vwap":2297},"2025-07-29",13.95,13.28,-0.59,-4.25,255700,{"date":2302,"open":2303,"high":1967,"low":2236,"close":1959,"change":1934,"percent_change":2304,"volume":2305,"transactions":9,"vwap":1959},"2025-07-28",14.24,-3.21,197500,{"date":2307,"open":2308,"high":2309,"low":2310,"close":2311,"change":869,"percent_change":2312,"volume":2313,"transactions":9,"vwap":2311},"2025-07-25",14.48,14.605,14.17,14.33,-1.38,175300,{"date":2315,"open":1981,"high":1981,"low":2316,"close":2317,"change":1913,"percent_change":2318,"volume":2319,"transactions":9,"vwap":2317},"2025-07-24",14.47,14.53,-4.09,264600,{"date":2321,"open":2322,"high":2085,"low":2323,"close":2324,"change":1122,"percent_change":2325,"volume":2326,"transactions":9,"vwap":2324},"2025-07-23",15.57,14.91,15.15,-2.07,380200,{"date":2328,"open":2329,"high":2330,"low":2331,"close":2332,"change":2333,"percent_change":1408,"volume":2334,"transactions":9,"vwap":2332},"2025-07-22",15.19,16,14.75,15.47,0.02,432000,{"date":2336,"open":2120,"high":2032,"low":2337,"close":2338,"change":2339,"percent_change":316,"volume":2340,"transactions":9,"vwap":2338},"2025-07-21",14.08,15.45,1.06,576700,{"date":2342,"open":2343,"high":2344,"low":2345,"close":1966,"change":575,"percent_change":959,"volume":2346,"transactions":9,"vwap":1966},"2025-07-18",14.6,14.61,14.141,169800,{"date":2348,"open":2349,"high":2350,"low":2351,"close":2352,"change":494,"percent_change":2353,"volume":2354,"transactions":9,"vwap":2352},"2025-07-17",14.78,14.89,14.5,14.55,-2.02,284600,{"date":2356,"open":2357,"high":2358,"low":2359,"close":2360,"change":2113,"percent_change":2361,"volume":2362,"transactions":9,"vwap":2360},"2025-07-16",14.54,15.07,14.451,14.85,3.27,266200,{"date":2364,"open":2365,"high":2350,"low":2366,"close":2367,"change":2368,"percent_change":2369,"volume":2370,"transactions":9,"vwap":2367},"2025-07-15",14.86,14.289,14.38,-0.51,-3.43,384000,{"date":2372,"open":2373,"high":1988,"low":2374,"close":2350,"change":143,"percent_change":2375,"volume":2376,"transactions":9,"vwap":2350},"2025-07-14",14.74,14.65,2.62,334600,{"date":2378,"open":2379,"high":2380,"low":2379,"close":2381,"change":2382,"percent_change":2383,"volume":2384,"transactions":9,"vwap":2381},"2025-07-11",14.4,15.38,14.51,0.275,1.93,632700,{"date":2386,"open":2387,"high":2388,"low":2389,"close":2390,"change":742,"percent_change":2391,"volume":2392,"transactions":9,"vwap":2390},"2025-07-10",14.41,14.535,14.15,14.235,-1.42,337800,{"date":2394,"open":2395,"high":2396,"low":2397,"close":2398,"change":1415,"percent_change":2399,"volume":2400,"transactions":9,"vwap":2398},"2025-07-09",13.97,14.9,13.59,14.44,4.18,653100,{"date":2402,"open":2403,"high":1982,"low":2404,"close":2405,"change":971,"percent_change":1695,"volume":2406,"transactions":9,"vwap":2405},"2025-07-08",13.88,13.68,13.86,604100,{"date":2408,"open":2331,"high":2331,"low":2238,"close":2271,"change":228,"percent_change":2409,"volume":2410,"transactions":9,"vwap":2271},"2025-07-07",-8.03,406700,{"date":2412,"open":2413,"high":2414,"low":2350,"close":2415,"change":1636,"percent_change":2416,"volume":2417,"transactions":9,"vwap":2415},"2025-07-03",15.33,15.695,14.95,-3.24,318600,{"date":2419,"open":2380,"high":1996,"low":2420,"close":2338,"change":267,"percent_change":2421,"volume":2422,"transactions":9,"vwap":2338},"2025-07-02",15.24,0.91,231900,{"date":2424,"open":2425,"high":2426,"low":2420,"close":67,"change":1961,"percent_change":2427,"volume":2428,"transactions":9,"vwap":67},"2025-07-01",15.92,16.276,-5.26,398600,{"date":2430,"open":2111,"high":2431,"low":2432,"close":2431,"change":2433,"percent_change":2434,"volume":2435,"transactions":9,"vwap":2431},"2025-06-30",16.16,15.04,0.97,6.39,360100,{"date":2437,"open":2438,"high":2439,"low":2440,"close":2329,"change":1708,"percent_change":1278,"volume":2441,"transactions":9,"vwap":2329},"2025-06-27",15.74,16.030001,14.97,599800,{"date":2443,"open":2365,"high":1493,"low":2365,"close":2338,"change":143,"percent_change":2444,"volume":2445,"transactions":9,"vwap":2338},"2025-06-26",2.52,410300,{"date":2447,"open":2448,"high":2449,"low":2357,"close":2358,"change":2450,"percent_change":390,"volume":2451,"transactions":9,"vwap":2358},"2025-06-25",15.09,15.3,0.27,563800,{"date":2453,"open":2454,"high":2455,"low":2311,"close":2456,"change":805,"percent_change":2457,"volume":2458,"transactions":9,"vwap":2456},"2025-06-24",14.58,14.88,14.8,3.64,387900,{"date":2460,"open":2461,"high":2323,"low":2462,"close":2463,"change":2464,"percent_change":2465,"volume":2466,"transactions":9,"vwap":2463},"2025-06-23",14.57,13.805,14.28,-0.82,-5.43,697900,{"date":2468,"open":2469,"high":2470,"low":2471,"close":2472,"change":108,"percent_change":835,"volume":2473,"transactions":9,"vwap":2472},"2025-06-20",15.25,15.497,14.71,15.1,672000,{"date":2475,"open":2476,"high":2477,"low":2357,"close":2478,"change":524,"percent_change":2479,"volume":2480,"transactions":9,"vwap":2478},"2025-06-18",14.715,15.77,15.11,3.14,920200,{"date":2482,"open":2483,"high":2484,"low":2367,"close":2374,"change":1235,"percent_change":2485,"volume":2486,"transactions":9,"vwap":2374},"2025-06-17",14.64,15.639,-2.4,1095100,{"date":2488,"open":2387,"high":2111,"low":2489,"close":2490,"change":2491,"percent_change":1008,"volume":2492,"transactions":9,"vwap":2490},"2025-06-16",13.965,15.01,1.33,1461300,{"date":2494,"open":2495,"high":2350,"low":2496,"close":2404,"change":1670,"percent_change":648,"volume":2497,"transactions":9,"vwap":2404},"2025-06-13",13.64,13.61,2033700,{"date":2499,"open":2500,"high":2058,"low":2141,"close":2211,"change":2501,"percent_change":2502,"volume":2503,"transactions":9,"vwap":2211},"2025-06-12",16.5,-11.04,-44.62,5690400,{"date":2505,"open":2506,"high":2506,"low":2507,"close":2508,"change":2509,"percent_change":2510,"volume":2511,"transactions":9,"vwap":2508},"2025-06-11",26.65,24.7,24.74,-3.15,-11.29,390900,{"date":2513,"open":2514,"high":2515,"low":2516,"close":2517,"change":860,"percent_change":2518,"volume":2519,"transactions":9,"vwap":2517},"2025-06-10",28.2,28.38,27.059999,27.89,-1.17,214700,{"date":2521,"open":2522,"high":2523,"low":2524,"close":2525,"change":2526,"percent_change":2527,"volume":2528,"transactions":9,"vwap":2525},"2025-06-09",27.6,28.57,26.72,28.22,1.35,5.02,178200,{"date":2530,"open":2531,"high":2532,"low":2533,"close":2533,"change":921,"percent_change":297,"volume":2534,"transactions":9,"vwap":2533},"2025-06-06",27.125,27.682,26.87,143400,{"date":2536,"open":2537,"high":2538,"low":2539,"close":2540,"change":2541,"percent_change":2542,"volume":2543,"transactions":9,"vwap":2540},"2025-06-05",28.01,28.95,26.5,26.78,-0.99,-3.56,148000,{"date":2545,"open":2537,"high":2546,"low":2547,"close":2548,"change":1820,"percent_change":1528,"volume":2549,"transactions":9,"vwap":2548},"2025-06-04",29.56,26.687,27.77,155300,{"date":2551,"open":2552,"high":2553,"low":2554,"close":2514,"change":2555,"percent_change":1657,"volume":2556,"transactions":9,"vwap":2514},"2025-06-03",29.31,29.71,27.94,-0.905,105800,{"date":2558,"open":2559,"high":2560,"low":2561,"close":2562,"change":2563,"percent_change":408,"volume":2564,"transactions":9,"vwap":2562},"2025-06-02",27.8,29.5,27.49,29.105,1.435,113000,{"date":2566,"open":2567,"high":2568,"low":2569,"close":2570,"change":123,"percent_change":2571,"volume":2572,"transactions":9,"vwap":2570},"2025-05-30",26.99,28.9,26.76,27.67,1.47,206300,{"date":2574,"open":2575,"high":2576,"low":2577,"close":2578,"change":2579,"percent_change":2580,"volume":2581,"transactions":9,"vwap":2578},"2025-05-29",30.65,30.71,26.801,27.27,-4.5,-14.16,266300,{"date":2583,"open":2584,"high":171,"low":2585,"close":2586,"change":2587,"percent_change":2588,"volume":2589,"transactions":9,"vwap":2586},"2025-05-28",40.47,29.51,31.77,-7.53,-19.16,1286500,{"date":2591,"open":2592,"high":2593,"low":2594,"close":2595,"change":2596,"percent_change":1006,"volume":2597,"transactions":9,"vwap":2595},"2025-05-27",36.99,40.58,36.21,39.3,3.75,487200,{"date":2599,"open":2600,"high":2601,"low":2600,"close":2601,"change":2602,"percent_change":2396,"volume":2603,"transactions":9,"vwap":2601},"2025-05-23",30.17,35.55,4.61,344500,{"date":2605,"open":2606,"high":2607,"low":2608,"close":2609,"change":408,"percent_change":2610,"volume":2611,"transactions":9,"vwap":2609},"2025-05-22",26.64,30.99,26.63,30.94,20.16,511700,{"date":2613,"open":2614,"high":2615,"low":2616,"close":2616,"change":2617,"percent_change":2618,"volume":2619,"transactions":9,"vwap":2616},"2025-05-21",26.19,27.65,25.75,-0.918,-3.44,131900,{"date":2621,"open":2622,"high":2623,"low":2624,"close":2625,"change":2626,"percent_change":2627,"volume":2628,"transactions":9,"vwap":2625},"2025-05-20",25.54,26.81,25.381,26.668,1.258,4.95,71600,{"date":2630,"open":2631,"high":2632,"low":2633,"close":2634,"change":2635,"percent_change":927,"volume":2636,"transactions":9,"vwap":2634},"2025-05-19",25.6,25.93,25.11,25.41,-1.21,46100,{"date":2638,"open":2639,"high":2640,"low":2641,"close":2642,"change":813,"percent_change":2643,"volume":2644,"transactions":9,"vwap":2642},"2025-05-16",26.825,27.445,26.401,26.62,-1.37,76300,{"date":2646,"open":2647,"high":2647,"low":2648,"close":2567,"change":1854,"percent_change":2649,"volume":2650,"transactions":9,"vwap":2567},"2025-05-15",27,24.83,-0.52,76700,{"date":2652,"open":2540,"high":2653,"low":2539,"close":2654,"change":2655,"percent_change":268,"volume":2656,"transactions":9,"vwap":2654},"2025-05-14",28.32,27.13,0.48,99500,{"date":2658,"open":2659,"high":2660,"low":2661,"close":2506,"change":2662,"percent_change":2375,"volume":2262,"transactions":9,"vwap":2506},"2025-05-13",26.44,27.4,26.166,0.68,{"date":2664,"open":2665,"high":2665,"low":2666,"close":2667,"change":2668,"percent_change":2669,"volume":2670,"transactions":9,"vwap":2667},"2025-05-12",26.22,24.65,25.97,0.885,3.53,82000,{"date":2672,"open":2673,"high":2674,"low":2673,"close":2675,"change":2676,"percent_change":493,"volume":2677,"transactions":9,"vwap":2675},"2025-05-09",23.88,25.34,25.084999,1.275,97800,{"date":2679,"open":2680,"high":2681,"low":2682,"close":2683,"change":2684,"percent_change":2685,"volume":2686,"transactions":9,"vwap":2683},"2025-05-08",23.059999,24.08,22.915,23.81,1.18,5.21,113800,{"date":2688,"open":2689,"high":2690,"low":2691,"close":2692,"change":843,"percent_change":2693,"volume":2694,"transactions":9,"vwap":2692},"2025-05-07",22.7,23.08,22.28,22.63,0.18,57100,{"date":2696,"open":2697,"high":2697,"low":2698,"close":2699,"change":2700,"percent_change":2701,"volume":2702,"transactions":9,"vwap":2699},"2025-05-06",23.86,22,22.59,-0.959,-4.07,77300,{"date":2704,"open":2705,"high":61,"low":2706,"close":2707,"change":2708,"percent_change":2709,"volume":2710,"transactions":9,"vwap":2707},"2025-05-05",24.94,23.191,23.549,-1.681,-6.66,60000,{"date":2712,"open":2713,"high":2713,"low":2714,"close":2715,"change":207,"percent_change":1305,"volume":2716,"transactions":9,"vwap":2715},"2025-05-02",26.109,24.69,25.23,63100,{"date":2718,"open":2719,"high":2506,"low":2720,"close":2720,"change":1001,"percent_change":2721,"volume":2722,"transactions":9,"vwap":2720},"2025-05-01",25.96,25.45,-2.79,44400,{"date":2724,"open":2666,"high":2725,"low":2726,"close":2725,"change":612,"percent_change":2727,"volume":2728,"transactions":9,"vwap":2725},"2025-04-30",26.18,24.297,3.52,48700,{"date":2730,"open":2731,"high":2732,"low":2733,"close":2733,"change":892,"percent_change":2734,"volume":2735,"transactions":9,"vwap":2733},"2025-04-29",25.37,26.25,25.29,-1.56,88300,{"date":2737,"open":2738,"high":2739,"low":2740,"close":2739,"change":797,"percent_change":1763,"volume":2741,"transactions":9,"vwap":2739},"2025-04-28",25.4,25.69,24.535,90400,{"date":2743,"open":2634,"high":2744,"low":2745,"close":2746,"change":123,"percent_change":2144,"volume":1362,"transactions":9,"vwap":2746},"2025-04-25",26.24,25.07,25.47,{"date":175,"open":2748,"high":2749,"low":2750,"close":2745,"change":2751,"percent_change":2752,"volume":2753,"transactions":9,"vwap":2745},25.485,25.81,24.508,-0.415,-1.63,173000]