[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-MSTZ":3,"homepage-market-summary":24,"stock-historical-MSTZ":165},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":12},"MSTZ","2026-10-05",{"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 Inverse MSTR Daily Target ETF","Cboe BZX",null,"ETF",true,{"close":13,"open":13,"high":14,"low":15,"prev_close":14,"change":16,"percent_change":17,"volume":18,"transactions":9,"vwap":9,"high_52w":19,"low_52w":20,"avg_volume_52w":21,"range_52w_percent":22,"record_count":23},2.35,2.49,2.3,-0.14,-5.62,43293283.481362,28.71,2.18,21001586.02351026,0.6,513,{"status":25,"indices":26,"watchlist":68,"sectors":90,"benchmarks":145},"success",[27,34,41,48,55,61],{"symbol":28,"name":29,"price":30,"change":31,"pct_change":32,"is_up":11,"sparkline":33,"date":5},"SPX","S&P 500",7773.95,51.23,0.66,"0.0,8.3 2.3,10.7 4.6,13.5 6.9,9.4 9.3,11.7 11.6,13.9 13.9,16.0 16.2,10.6 18.5,9.8 20.8,2.6 23.2,2.6 25.5,6.3 27.8,6.4 30.1,3.9 32.4,7.7 34.7,8.5 37.1,9.7 39.4,8.8 41.7,5.2 44.0,2.0",{"symbol":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":11,"sparkline":40,"date":5},"NDX","NASDAQ 100",31076.44,268.51,0.87,"0.0,12.3 2.3,12.8 4.6,14.9 6.9,13.2 9.3,14.8 11.6,16.0 13.9,16.0 16.2,12.7 18.5,11.4 20.8,5.9 23.2,4.3 25.5,6.0 27.8,5.9 30.1,5.1 32.4,7.2 34.7,6.8 37.1,6.4 39.4,5.8 41.7,3.8 44.0,2.0",{"symbol":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":11,"sparkline":47,"date":5},"DJI","DOW JONES",51268,91,0.18,"0.0,2.0 2.3,5.0 4.6,7.4 6.9,3.6 9.3,4.7 11.6,7.2 13.9,11.9 16.2,9.5 18.5,10.2 20.8,7.5 23.2,8.9 25.5,11.5 27.8,12.7 30.1,9.1 32.4,11.7 34.7,12.7 37.1,16.0 39.4,15.8 41.7,14.0 44.0,13.3",{"symbol":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":11,"sparkline":54,"date":5},"COMP","NASDAQ Composite",27477.31,286.45,1.05,"0.0,11.9 2.3,13.4 4.6,15.0 6.9,12.7 9.3,14.1 11.6,16.0 13.9,16.0 16.2,11.9 18.5,10.9 20.8,5.3 23.2,4.2 25.5,7.1 27.8,7.0 30.1,5.8 32.4,8.1 34.7,8.3 37.1,7.8 39.4,7.7 41.7,4.7 44.0,2.0",{"symbol":56,"name":57,"price":58,"change":59,"pct_change":32,"is_up":11,"sparkline":60,"date":5},"RUT","RUSSELL 2000",2833.8,18.6,"0.0,2.0 2.3,5.4 4.6,7.8 6.9,6.8 9.3,8.3 11.6,10.0 13.9,11.0 16.2,9.7 18.5,10.8 20.8,9.6 23.2,8.2 25.5,12.6 27.8,12.9 30.1,12.6 32.4,14.2 34.7,15.1 37.1,16.0 39.4,15.1 41.7,13.0 44.0,11.4",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":11,"sparkline":67,"date":5},"VIX","CBOE VIX",15.52,0.21,1.37,"0.0,10.2 2.3,7.3 4.6,2.0 6.9,9.7 9.3,4.9 11.6,4.5 13.9,2.5 16.2,11.3 18.5,13.7 20.8,13.5 23.2,16.0 25.5,12.3 27.8,10.4 30.1,13.5 32.4,8.8 34.7,8.9 37.1,7.8 39.4,7.6 41.7,11.8 44.0,10.9",[69,76,84],{"symbol":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":11,"sparkline":75,"date":5},"NVDA","NVIDIA Corp",238.9,4.95,2.12,"0.0,16.0 7.3,12.2 14.7,13.8 22.0,12.6 29.3,10.1 36.7,7.0 44.0,2.0",{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":82,"sparkline":83,"date":5},"AAPL","Apple Inc",332.89,-0.8,-0.24,false,"0.0,2.0 7.3,5.2 14.7,16.0 22.0,11.7 29.3,14.9 36.7,10.9 44.0,11.8",{"symbol":85,"name":86,"price":87,"change":88,"pct_change":20,"is_up":11,"sparkline":89,"date":5},"TSLA","Tesla Inc",378.69,8.1,"0.0,5.6 7.3,13.5 14.7,16.0 22.0,14.9 29.3,15.3 36.7,6.4 44.0,2.0",[91,96,101,106,111,116,121,126,131,136,140],{"name":92,"etf":93,"change":94,"price":95,"is_up":11},"Technology","XLK",0.56,200.93,{"name":97,"etf":98,"change":99,"price":100,"is_up":11},"Financials","XLF",0.73,53.88,{"name":102,"etf":103,"change":104,"price":105,"is_up":11},"Healthcare","XLV",0.72,167.37,{"name":107,"etf":108,"change":109,"price":110,"is_up":11},"Consumer Cycl","XLY",0.35,110.42,{"name":112,"etf":113,"change":114,"price":115,"is_up":11},"Consumer Staples","XLP",0.63,81.04,{"name":117,"etf":118,"change":119,"price":120,"is_up":11},"Energy","XLE",0.99,63.44,{"name":122,"etf":123,"change":124,"price":125,"is_up":11},"Industrials","XLI",0.09,170.1,{"name":127,"etf":128,"change":129,"price":130,"is_up":11},"Materials","XLB",1.31,49.5,{"name":132,"etf":133,"change":134,"price":135,"is_up":82},"Real Estate","XLRE",-0.34,40.67,{"name":137,"etf":138,"change":109,"price":139,"is_up":11},"Utilities","XLU",39.97,{"name":141,"etf":142,"change":143,"price":144,"is_up":11},"Comm Services","XLC",1.17,111.61,[146,151,156,161],{"ticker":147,"name":148,"price":149,"change":150,"is_up":11},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":152,"name":153,"price":154,"change":155,"is_up":11},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":157,"name":158,"price":159,"change":160,"is_up":11},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":162,"name":163,"price":164,"change":32,"is_up":11},"IWM","iShares Russell 2000",283.39,{"ticker":4,"total_count":166,"page":167,"page_size":168,"total_pages":167,"summary":169,"data":174},365,1,1000,{"period_high":19,"period_low":20,"average_volume":170,"total_volume":171,"period_return":172,"latest_close":13,"start_date":173,"end_date":5},26297384,9598544991.901075,-63.17,"2025-04-23",[175,178,187,198,209,220,230,238,249,256,263,272,282,293,304,315,324,335,345,355,366,375,386,396,407,418,428,438,449,460,470,481,492,503,514,525,535,546,557,567,577,588,599,610,619,629,640,651,660,670,679,690,699,709,719,729,740,751,760,771,782,790,797,804,812,821,829,837,846,855,864,873,882,891,899,907,916,923,932,940,949,955,963,971,979,988,995,1003,1011,1019,1027,1034,1041,1050,1057,1066,1072,1080,1087,1094,1102,1110,1119,1127,1134,1141,1149,1155,1161,1168,1177,1185,1192,1199,1207,1215,1222,1230,1239,1248,1255,1263,1271,1275,1283,1291,1300,1308,1315,1322,1328,1336,1344,1352,1360,1367,1372,1380,1386,1393,1401,1409,1418,1422,1429,1436,1444,1450,1458,1466,1475,1482,1488,1497,1504,1513,1521,1528,1537,1545,1553,1561,1570,1577,1584,1592,1601,1609,1618,1625,1634,1642,1650,1658,1666,1674,1682,1690,1697,1705,1714,1720,1728,1736,1743,1750,1759,1766,1774,1782,1791,1799,1808,1816,1823,1831,1839,1848,1855,1861,1870,1876,1881,1889,1896,1902,1910,1916,1922,1927,1933,1942,1948,1954,1961,1969,1978,1984,1990,1997,2003,2009,2016,2023,2031,2037,2043,2051,2059,2067,2075,2082,2089,2095,2102,2108,2114,2121,2127,2135,2141,2147,2152,2159,2163,2168,2175,2180,2187,2195,2200,2205,2211,2218,2225,2233,2238,2242,2248,2257,2263,2271,2275,2282,2289,2295,2301,2309,2315,2321,2327,2331,2335,2340,2344,2349,2355,2361,2367,2373,2378,2384,2389,2394,2400,2405,2411,2416,2423,2428,2434,2440,2447,2454,2460,2466,2474,2479,2487,2493,2499,2505,2512,2516,2522,2531,2538,2544,2552,2557,2566,2573,2578,2584,2590,2596,2601,2606,2611,2616,2622,2626,2632,2638,2642,2650,2655,2658,2662,2666,2670,2675,2681,2685,2690,2694,2698,2703,2707,2712,2718,2722,2726,2733,2738,2744,2751,2757,2763,2767,2771,2777,2782,2788,2794,2799,2802,2805,2810,2815,2819,2823,2829,2835,2841],{"date":5,"open":13,"high":14,"low":15,"close":13,"change":16,"percent_change":17,"volume":18,"transactions":176,"vwap":177},20334,2.3923,{"date":179,"open":180,"high":181,"low":20,"close":14,"change":182,"percent_change":183,"volume":184,"transactions":185,"vwap":186},"2026-10-02",2.31,2.62,0.015,0.61,60356681.984361,29918,2.4164,{"date":188,"open":189,"high":190,"low":191,"close":192,"change":193,"percent_change":194,"volume":195,"transactions":196,"vwap":197},"2026-10-01",2.71,2.75,2.44,2.475,-0.265,-9.67,56585565.719611,31738,2.5673,{"date":199,"open":200,"high":201,"low":202,"close":203,"change":204,"percent_change":205,"volume":206,"transactions":207,"vwap":208},"2026-09-30",2.45,2.78,2.38,2.74,0.06,2.24,46877147.298878,22936,2.6671,{"date":210,"open":211,"high":212,"low":213,"close":214,"change":215,"percent_change":216,"volume":217,"transactions":218,"vwap":219},"2026-09-29",2.46,2.765,2.455,2.68,0.08,3.08,59947868.571735,29291,2.6776,{"date":221,"open":222,"high":223,"low":211,"close":224,"change":225,"percent_change":226,"volume":227,"transactions":228,"vwap":229},"2026-09-28",2.59,2.67,2.6,0.045,1.76,62082983.887082,32470,2.5742,{"date":231,"open":232,"high":181,"low":232,"close":233,"change":124,"percent_change":234,"volume":235,"transactions":236,"vwap":237},"2026-09-25",2.43,2.555,3.65,43021789.323533,23997,2.5398,{"date":239,"open":240,"high":241,"low":242,"close":243,"change":244,"percent_change":245,"volume":246,"transactions":247,"vwap":248},"2026-09-24",2.48,2.57,2.36,2.465,0.035,1.44,64231339.429663,34139,2.4718,{"date":250,"open":180,"high":211,"low":205,"close":232,"change":251,"percent_change":252,"volume":253,"transactions":254,"vwap":255},"2026-09-23",0.125,5.42,64212027.668617,35540,2.3809,{"date":257,"open":180,"high":180,"low":258,"close":259,"change":182,"percent_change":32,"volume":260,"transactions":261,"vwap":262},"2026-09-22",2.2,2.305,47733317.925271,30255,2.275,{"date":264,"open":265,"high":265,"low":205,"close":266,"change":267,"percent_change":268,"volume":269,"transactions":270,"vwap":271},"2026-09-21",2.42,2.29,-0.525,-18.65,73881997.024335,51211,2.363,{"date":273,"open":274,"high":274,"low":275,"close":276,"change":277,"percent_change":278,"volume":279,"transactions":280,"vwap":281},"2026-09-18",3.93,2.81,2.815,-1.365,-32.66,79636355.967089,79229,3.1789,{"date":283,"open":284,"high":285,"low":286,"close":287,"change":288,"percent_change":289,"volume":290,"transactions":291,"vwap":292},"2026-09-17",4.345,4.5,4.1,4.18,-0.435,-9.43,28706534.044275,33509,4.271,{"date":294,"open":295,"high":296,"low":297,"close":298,"change":299,"percent_change":300,"volume":301,"transactions":302,"vwap":303},"2026-09-16",4.37,4.81,4.3401,4.615,0.225,5.13,33067723.999672,34354,4.607,{"date":305,"open":306,"high":307,"low":308,"close":309,"change":310,"percent_change":311,"volume":312,"transactions":313,"vwap":314},"2026-09-15",4.27,4.63,4.16,4.39,0.415,10.44,35063935.509164,43017,4.3508,{"date":316,"open":317,"high":317,"low":274,"close":318,"change":319,"percent_change":320,"volume":321,"transactions":322,"vwap":323},"2026-09-14",4.38,3.975,-0.385,-8.83,25873220.851796,33057,4.0835,{"date":325,"open":326,"high":327,"low":328,"close":329,"change":330,"percent_change":331,"volume":332,"transactions":333,"vwap":334},"2026-09-11",4.385,4.4792,3.88,4.36,-0.17,-3.75,39871136.668657,44484,4.2026,{"date":336,"open":337,"high":338,"low":339,"close":337,"change":340,"percent_change":341,"volume":342,"transactions":343,"vwap":344},"2026-09-10",4.53,4.64,4.322,0.28,6.59,29218922.378243,32412,4.448,{"date":346,"open":347,"high":306,"low":348,"close":349,"change":350,"percent_change":351,"volume":352,"transactions":353,"vwap":354},"2026-09-09",3.73,3.72,4.25,0.22,5.46,23714413.519701,27129,4.0869,{"date":356,"open":357,"high":358,"low":359,"close":360,"change":361,"percent_change":362,"volume":363,"transactions":364,"vwap":365},"2026-09-08",3.97,4.0999,3.8947,4.03,0.305,8.19,28224529.233453,30337,3.9816,{"date":367,"open":368,"high":368,"low":369,"close":370,"change":371,"percent_change":181,"volume":372,"transactions":373,"vwap":374},"2026-09-04",4,3.635,3.725,0.095,40129467.986134,37635,3.8211,{"date":376,"open":377,"high":378,"low":379,"close":380,"change":381,"percent_change":382,"volume":383,"transactions":384,"vwap":385},"2026-09-03",5.12,5.1699,3.61,3.63,-1.93,-34.71,69375010.11069,87358,4.2046,{"date":387,"open":388,"high":389,"low":390,"close":388,"change":391,"percent_change":392,"volume":393,"transactions":394,"vwap":395},"2026-09-02",5.56,5.73,5.44,0.16,2.96,19851688.169251,32659,5.5944,{"date":397,"open":398,"high":399,"low":400,"close":401,"change":402,"percent_change":403,"volume":404,"transactions":405,"vwap":406},"2026-09-01",5.19,5.52,5.05,5.4,0.55,11.34,27579593.613185,36654,5.2653,{"date":408,"open":409,"high":410,"low":411,"close":412,"change":413,"percent_change":414,"volume":415,"transactions":416,"vwap":417},"2026-08-31",5.2,5.43,4.8,4.85,-0.45,-8.49,22174609.985329,41305,5.1008,{"date":419,"open":420,"high":421,"low":422,"close":423,"change":150,"percent_change":424,"volume":425,"transactions":426,"vwap":427},"2026-08-28",4.845,5.37,4.722,5.3,14.47,36353885.122992,47675,5.0724,{"date":429,"open":430,"high":431,"low":432,"close":307,"change":433,"percent_change":434,"volume":435,"transactions":436,"vwap":437},"2026-08-27",5.66,5.88,4.4,-1.38,-22.96,57888661.497093,92562,4.8433,{"date":439,"open":440,"high":441,"low":442,"close":443,"change":444,"percent_change":445,"volume":446,"transactions":447,"vwap":448},"2026-08-26",6,6.22,5.79,6.01,0.32,5.62,20120483.546179,38041,5.9975,{"date":450,"open":451,"high":452,"low":453,"close":454,"change":455,"percent_change":456,"volume":457,"transactions":458,"vwap":459},"2026-08-25",6.44,6.52,5.51,5.69,-0.4,-6.57,26677533.383407,51984,5.8362,{"date":461,"open":462,"high":463,"low":464,"close":465,"change":455,"percent_change":466,"volume":467,"transactions":468,"vwap":469},"2026-08-24",6.19,6.455,5.5372,6.09,-6.16,24390318.985113,55667,5.99,{"date":471,"open":472,"high":473,"low":474,"close":475,"change":476,"percent_change":477,"volume":478,"transactions":479,"vwap":480},"2026-08-21",6.42,6.91,6.13,6.49,-0.91,-12.3,29530858.79977,86098,6.3141,{"date":482,"open":483,"high":484,"low":485,"close":486,"change":487,"percent_change":488,"volume":489,"transactions":490,"vwap":491},"2026-08-20",7.2,8.05,7.16,7.4,-1.37,-15.62,21989151.191429,98183,7.4298,{"date":493,"open":494,"high":495,"low":496,"close":497,"change":498,"percent_change":499,"volume":500,"transactions":501,"vwap":502},"2026-08-19",11.19,11.24,8.075,8.77,-2.92,-24.98,26304768.858912,119430,9.1068,{"date":504,"open":505,"high":506,"low":507,"close":508,"change":509,"percent_change":510,"volume":511,"transactions":512,"vwap":513},"2026-08-18",11.01,11.725,10.61,11.69,1.07,10.08,6243180.962925,34551,11.1437,{"date":515,"open":516,"high":517,"low":518,"close":519,"change":520,"percent_change":521,"volume":522,"transactions":523,"vwap":524},"2026-08-17",11.71,11.76,10.37,10.62,-1.145,-9.73,9491253.560267,55453,10.8346,{"date":526,"open":403,"high":527,"low":528,"close":529,"change":530,"percent_change":531,"volume":532,"transactions":533,"vwap":534},"2026-08-14",12.075,11.27,11.765,0.895,8.23,7599033.644597,54646,11.6659,{"date":536,"open":537,"high":538,"low":539,"close":540,"change":541,"percent_change":542,"volume":543,"transactions":544,"vwap":545},"2026-08-13",11.4,11.54,10.435,10.87,-0.54,-4.73,8000105.044486,59316,10.9392,{"date":547,"open":548,"high":549,"low":550,"close":551,"change":552,"percent_change":553,"volume":554,"transactions":555,"vwap":556},"2026-08-12",10.845,11.46,10.7099,11.41,0.3,2.7,5319123.417307,45638,11.1312,{"date":558,"open":559,"high":560,"low":561,"close":562,"change":563,"percent_change":214,"volume":564,"transactions":565,"vwap":566},"2026-08-11",10.815,11.3199,10.4012,11.11,0.29,6462474.077193,54859,10.9277,{"date":568,"open":569,"high":570,"low":571,"close":572,"change":573,"percent_change":400,"volume":574,"transactions":575,"vwap":576},"2026-08-10",10.375,11.06,10.1401,10.82,0.52,6173754.887042,53350,10.6776,{"date":578,"open":579,"high":580,"low":581,"close":582,"change":583,"percent_change":584,"volume":585,"transactions":586,"vwap":587},"2026-08-07",10,11.015,9.07,10.3,-0.68,-6.19,12815321.646756,94721,9.9772,{"date":589,"open":590,"high":591,"low":592,"close":593,"change":594,"percent_change":595,"volume":596,"transactions":597,"vwap":598},"2026-08-06",11.16,11.31,10.675,10.98,0.25,2.33,5952864.631657,58311,10.9816,{"date":600,"open":601,"high":602,"low":603,"close":604,"change":605,"percent_change":606,"volume":607,"transactions":608,"vwap":609},"2026-08-05",10.785,11.18,10.5,10.73,-0.09,-0.83,8883765.959884,66169,10.8215,{"date":611,"open":612,"high":613,"low":614,"close":572,"change":615,"percent_change":466,"volume":616,"transactions":617,"vwap":618},"2026-08-04",11.775,11.88,10.76,-0.71,7084615.035334,59739,11.2622,{"date":620,"open":621,"high":622,"low":623,"close":624,"change":455,"percent_change":625,"volume":626,"transactions":627,"vwap":628},"2026-08-03",12.28,12.52,11.225,11.53,-3.35,8396493.99125,75626,11.6582,{"date":630,"open":631,"high":632,"low":633,"close":634,"change":635,"percent_change":636,"volume":637,"transactions":638,"vwap":639},"2026-07-31",11.6,12.835,11.51,11.93,0.98,8.95,10409454.361129,74313,12.1149,{"date":641,"open":642,"high":643,"low":644,"close":645,"change":646,"percent_change":647,"volume":648,"transactions":649,"vwap":650},"2026-07-30",11.55,11.795,10.83,10.95,-1.12,-9.28,7510387.719995,49059,11.2665,{"date":652,"open":537,"high":653,"low":654,"close":653,"change":655,"percent_change":656,"volume":657,"transactions":658,"vwap":659},"2026-07-29",12.07,10.49,0.665,5.83,9867936.536576,64564,11.2867,{"date":661,"open":662,"high":653,"low":663,"close":664,"change":665,"percent_change":666,"volume":667,"transactions":668,"vwap":669},"2026-07-28",11.67,10.935,11.405,0.515,4.73,7442193.325991,40694,11.4447,{"date":671,"open":672,"high":672,"low":604,"close":673,"change":674,"percent_change":675,"volume":676,"transactions":677,"vwap":678},"2026-07-27",12.17,10.89,-1.91,-14.92,10654913.750394,57792,11.2743,{"date":680,"open":681,"high":682,"low":683,"close":684,"change":685,"percent_change":686,"volume":687,"transactions":688,"vwap":689},"2026-07-24",12.4,13.31,12.285,12.8,0.53,4.32,9033456.983868,60408,12.6845,{"date":691,"open":642,"high":692,"low":549,"close":693,"change":694,"percent_change":695,"volume":696,"transactions":697,"vwap":698},"2026-07-23",12.59,12.27,1.33,12.16,7606674.527214,53848,12.0067,{"date":700,"open":540,"high":701,"low":702,"close":703,"change":704,"percent_change":705,"volume":706,"transactions":707,"vwap":708},"2026-07-22",11.295,10.515,10.94,0.39,3.7,6149035.925702,34558,10.924,{"date":710,"open":711,"high":593,"low":712,"close":713,"change":714,"percent_change":715,"volume":716,"transactions":717,"vwap":718},"2026-07-21",10.665,9.9,10.55,-0.94,-8.18,8643535.982593,58221,10.4807,{"date":720,"open":721,"high":722,"low":614,"close":723,"change":724,"percent_change":725,"volume":726,"transactions":727,"vwap":728},"2026-07-20",12.09,12.24,11.49,-0.73,-5.97,10744575.693607,75051,11.5395,{"date":730,"open":731,"high":732,"low":733,"close":734,"change":735,"percent_change":736,"volume":737,"transactions":738,"vwap":739},"2026-07-17",13.23,13.5099,11.9799,12.22,-0.21,-1.69,11861072.475346,78478,12.7576,{"date":741,"open":742,"high":743,"low":744,"close":745,"change":746,"percent_change":747,"volume":748,"transactions":749,"vwap":750},"2026-07-16",12.015,12.6,11.8414,12.43,0.76,6.51,9174623.00217,70823,12.2962,{"date":752,"open":753,"high":754,"low":755,"close":662,"change":756,"percent_change":605,"volume":757,"transactions":758,"vwap":759},"2026-07-15",11.09,11.91,10.6,-0.01,9708101.908855,64536,11.3984,{"date":761,"open":762,"high":763,"low":764,"close":765,"change":766,"percent_change":767,"volume":768,"transactions":769,"vwap":770},"2026-07-14",12.46,12.76,11.5,11.68,-1.48,-11.25,13088588.414949,87244,12.0306,{"date":772,"open":773,"high":774,"low":775,"close":776,"change":777,"percent_change":778,"volume":779,"transactions":780,"vwap":781},"2026-07-13",13.34,13.72,12.78,13.16,0.635,5.07,8665748.698006,54565,13.2737,{"date":783,"open":537,"high":784,"low":785,"close":786,"change":787,"percent_change":788,"volume":789,"transactions":9,"vwap":786},"2026-07-10",12.86,11.04,12.525,-0.195,-1.53,9079600,{"date":791,"open":792,"high":793,"low":634,"close":794,"change":795,"percent_change":215,"volume":796,"transactions":9,"vwap":794},"2026-07-09",12.7,13,12.72,0.01,11261900,{"date":798,"open":799,"high":731,"low":800,"close":801,"change":39,"percent_change":802,"volume":803,"transactions":9,"vwap":801},"2026-07-08",12.73,12.445,12.71,7.35,14419900,{"date":805,"open":806,"high":807,"low":808,"close":809,"change":746,"percent_change":810,"volume":811,"transactions":9,"vwap":809},"2026-07-07",11.07,11.96,10.51,11.84,6.86,16390700,{"date":813,"open":814,"high":815,"low":816,"close":817,"change":818,"percent_change":819,"volume":820,"transactions":9,"vwap":817},"2026-07-06",12.39,12.49,10.29,11.08,-0.03,-0.27,20936000,{"date":822,"open":823,"high":824,"low":825,"close":562,"change":826,"percent_change":827,"volume":828,"transactions":9,"vwap":562},"2026-07-02",11.45,12.029,10.2,-2.13,-16.09,24811300,{"date":830,"open":831,"high":832,"low":551,"close":833,"change":834,"percent_change":835,"volume":836,"transactions":9,"vwap":833},"2026-07-01",15.37,15.75,13.24,-2.29,-14.75,23439600,{"date":838,"open":839,"high":840,"low":841,"close":842,"change":843,"percent_change":844,"volume":845,"transactions":9,"vwap":842},"2026-06-30",15.76,16.6,15.155,15.53,1.79,13.03,21801900,{"date":847,"open":848,"high":849,"low":850,"close":851,"change":852,"percent_change":853,"volume":854,"transactions":9,"vwap":851},"2026-06-29",16.99,18.31,13.07,13.74,-4.84,-26.05,28129800,{"date":856,"open":857,"high":858,"low":859,"close":860,"change":861,"percent_change":862,"volume":863,"transactions":9,"vwap":860},"2026-06-26",18.24,18.7,16.342,18.58,1.25,7.21,27624100,{"date":865,"open":866,"high":867,"low":868,"close":869,"change":870,"percent_change":871,"volume":872,"transactions":9,"vwap":869},"2026-06-25",14.4,17.39,14.38,17.33,2.8,19.27,28725600,{"date":874,"open":875,"high":876,"low":877,"close":878,"change":879,"percent_change":880,"volume":881,"transactions":9,"vwap":878},"2026-06-24",12.57,15,12.48,14.53,2.28,18.61,24601300,{"date":883,"open":884,"high":885,"low":886,"close":887,"change":888,"percent_change":889,"volume":890,"transactions":9,"vwap":887},"2026-06-23",11.74,12.35,11.48,12.25,1.12,10.06,13608200,{"date":892,"open":893,"high":538,"low":894,"close":895,"change":896,"percent_change":897,"volume":898,"transactions":9,"vwap":895},"2026-06-22",9.88,9.15,11.13,0.54,5.1,17443000,{"date":900,"open":901,"high":902,"low":903,"close":904,"change":104,"percent_change":905,"volume":906,"transactions":9,"vwap":904},"2026-06-18",9.7,11.352,9.68,10.59,7.29,22380000,{"date":908,"open":909,"high":910,"low":911,"close":912,"change":913,"percent_change":914,"volume":915,"transactions":9,"vwap":912},"2026-06-17",8.92,9.91,8.595,9.87,0.92,10.28,20589500,{"date":917,"open":918,"high":919,"low":920,"close":636,"change":167,"percent_change":921,"volume":922,"transactions":9,"vwap":636},"2026-06-16",8.215,9,7.88,12.58,13869600,{"date":924,"open":925,"high":926,"low":927,"close":928,"change":929,"percent_change":930,"volume":931,"transactions":9,"vwap":928},"2026-06-15",7.665,8.03,7.22,7.95,-1.04,-11.57,22374900,{"date":933,"open":901,"high":934,"low":935,"close":936,"change":937,"percent_change":938,"volume":939,"transactions":9,"vwap":936},"2026-06-12",10.07,8.261,8.99,-0.61,-6.35,20205100,{"date":941,"open":942,"high":943,"low":944,"close":945,"change":946,"percent_change":947,"volume":948,"transactions":9,"vwap":945},"2026-06-11",10.31,10.86,9.45,9.6,-0.9,-8.57,22726000,{"date":950,"open":951,"high":808,"low":952,"close":603,"change":444,"percent_change":953,"volume":954,"transactions":9,"vwap":603},"2026-06-10",10.35,9.54,3.14,19174200,{"date":956,"open":957,"high":958,"low":959,"close":960,"change":961,"percent_change":832,"volume":962,"transactions":9,"vwap":960},"2026-06-09",9.38,10.58,9.025,10.18,1.385,17381900,{"date":964,"open":965,"high":944,"low":966,"close":967,"change":968,"percent_change":969,"volume":970,"transactions":9,"vwap":967},"2026-06-08",9.04,8.5,8.795,-1.075,-10.89,21132600,{"date":972,"open":973,"high":974,"low":975,"close":912,"change":976,"percent_change":977,"volume":978,"transactions":9,"vwap":912},"2026-06-05",9.43,10.735,9.26,1.14,13.06,41527400,{"date":980,"open":981,"high":982,"low":983,"close":984,"change":985,"percent_change":986,"volume":987,"transactions":9,"vwap":984},"2026-06-04",9.13,9.23,8.4,8.73,-0.38,-4.17,29374400,{"date":989,"open":362,"high":990,"low":991,"close":992,"change":888,"percent_change":993,"volume":994,"transactions":9,"vwap":992},"2026-06-03",9.14,7.745,9.11,14.02,31214700,{"date":996,"open":486,"high":997,"low":998,"close":999,"change":1000,"percent_change":1001,"volume":1002,"transactions":9,"vwap":999},"2026-06-02",8.175,7.38,7.99,1.23,18.2,34323400,{"date":1004,"open":1005,"high":1006,"low":1007,"close":1008,"change":104,"percent_change":1009,"volume":1010,"transactions":9,"vwap":1008},"2026-06-01",6.855,7.17,6.454,6.76,11.92,22185900,{"date":1012,"open":810,"high":1013,"low":1014,"close":1015,"change":1016,"percent_change":1017,"volume":1018,"transactions":9,"vwap":1015},"2026-05-29",7.01,5.8,6.04,-0.66,-9.85,26246600,{"date":1020,"open":1021,"high":1022,"low":1023,"close":1024,"change":65,"percent_change":1025,"volume":1026,"transactions":9,"vwap":1024},"2026-05-28",6.945,7.335,6.541,6.7,3.24,21633000,{"date":1028,"open":1029,"high":452,"low":1030,"close":475,"change":1031,"percent_change":1032,"volume":1033,"transactions":9,"vwap":475},"2026-05-27",6.31,6.24,0.44,7.27,16784600,{"date":1035,"open":1036,"high":1037,"low":1038,"close":1039,"change":756,"percent_change":330,"volume":1040,"transactions":9,"vwap":1039},"2026-05-26",5.96,6.11,5.535,6.05,18671800,{"date":1042,"open":1043,"high":1044,"low":1045,"close":1046,"change":1047,"percent_change":1048,"volume":1049,"transactions":9,"vwap":1046},"2026-05-22",5.76,6.105,5.67,6.06,0.34,5.94,17234700,{"date":1051,"open":442,"high":1052,"low":351,"close":1053,"change":1054,"percent_change":1055,"volume":1056,"transactions":9,"vwap":1053},"2026-05-21",5.885,5.72,0.065,1.15,22191300,{"date":1058,"open":1059,"high":1060,"low":1061,"close":1062,"change":1063,"percent_change":1064,"volume":1065,"transactions":9,"vwap":1062},"2026-05-20",5.65,5.835,5.428,5.655,-0.065,-1.14,20611100,{"date":1067,"open":442,"high":656,"low":1068,"close":1053,"change":1069,"percent_change":1070,"volume":1071,"transactions":9,"vwap":1053},"2026-05-19",5.485,0.12,2.14,20152700,{"date":1073,"open":1074,"high":1075,"low":351,"close":1076,"change":1077,"percent_change":1078,"volume":1079,"transactions":9,"vwap":1076},"2026-05-18",5.49,5.865,5.6,0.59,11.78,33442100,{"date":1081,"open":1082,"high":398,"low":1083,"close":1084,"change":1085,"percent_change":755,"volume":1086,"transactions":9,"vwap":1084},"2026-05-15",4.78,4.77,5.01,0.48,26643000,{"date":1088,"open":400,"high":1089,"low":1090,"close":337,"change":1091,"percent_change":1092,"volume":1093,"transactions":9,"vwap":337},"2026-05-14",5.23,4.2,-0.51,-10.12,35395500,{"date":1095,"open":1096,"high":1097,"low":1098,"close":1099,"change":1100,"percent_change":1013,"volume":1101,"transactions":9,"vwap":1099},"2026-05-13",4.84,5.17,4.82,5.04,0.33,21643500,{"date":1103,"open":1104,"high":1105,"low":317,"close":1106,"change":1107,"percent_change":1108,"volume":1109,"transactions":9,"vwap":1106},"2026-05-12",4.415,4.91,4.71,0.49,11.61,27866500,{"date":1111,"open":1112,"high":1113,"low":1114,"close":1115,"change":1116,"percent_change":1117,"volume":1118,"transactions":9,"vwap":1115},"2026-05-11",4.55,4.895,4.17,4.22,-0.41,-8.86,22617800,{"date":1120,"open":1121,"high":1122,"low":1123,"close":307,"change":1124,"percent_change":1125,"volume":1126,"transactions":9,"vwap":307},"2026-05-08",5.14,5.195,4.625,-0.44,-8.68,22447900,{"date":1128,"open":1129,"high":1130,"low":1129,"close":778,"change":1131,"percent_change":1132,"volume":1133,"transactions":9,"vwap":778},"2026-05-07",4.83,5.28,0.36,7.64,24590600,{"date":1135,"open":1136,"high":1137,"low":1138,"close":1106,"change":818,"percent_change":1139,"volume":1140,"transactions":9,"vwap":1106},"2026-05-06",4.835,4.97,4.65,-0.63,23774700,{"date":1142,"open":1143,"high":1144,"low":337,"close":1145,"change":1146,"percent_change":1147,"volume":1148,"transactions":9,"vwap":1145},"2026-05-05",4.59,4.885,4.74,-0.145,-2.97,18618400,{"date":1150,"open":778,"high":409,"low":1151,"close":1144,"change":1152,"percent_change":1153,"volume":1154,"transactions":9,"vwap":1144},"2026-05-04",4.75,-0.395,-7.48,24660900,{"date":1156,"open":389,"high":1157,"low":1099,"close":1130,"change":1158,"percent_change":1159,"volume":1160,"transactions":9,"vwap":1130},"2026-05-01",5.85,-0.87,-14.15,31565600,{"date":1162,"open":1163,"high":1024,"low":1015,"close":1164,"change":1165,"percent_change":1166,"volume":1167,"transactions":9,"vwap":1164},"2026-04-30",6.48,6.15,-0.615,-9.09,17769900,{"date":1169,"open":1170,"high":1171,"low":1172,"close":1173,"change":1174,"percent_change":1175,"volume":1176,"transactions":9,"vwap":1173},"2026-04-29",6.23,6.9,6.225,6.765,0.555,8.94,19944600,{"date":1178,"open":1179,"high":1180,"low":1164,"close":1181,"change":1182,"percent_change":1183,"volume":1184,"transactions":9,"vwap":1181},"2026-04-28",6.365,6.655,6.21,0.24,4.02,24557900,{"date":1186,"open":1052,"high":1187,"low":1188,"close":1189,"change":1069,"percent_change":1190,"volume":1191,"transactions":9,"vwap":1189},"2026-04-27",6.098,5.53,5.97,2.05,27382100,{"date":1193,"open":1194,"high":469,"low":1195,"close":1157,"change":1196,"percent_change":1197,"volume":1198,"transactions":9,"vwap":1157},"2026-04-24",5.47,5.445,0.1,1.74,19430800,{"date":1200,"open":388,"high":1201,"low":1202,"close":1203,"change":1204,"percent_change":1205,"volume":1206,"transactions":9,"vwap":1203},"2026-04-23",5.82,5.255,5.75,0.4,7.48,37789500,{"date":1208,"open":1209,"high":389,"low":1210,"close":1211,"change":1212,"percent_change":1213,"volume":1214,"transactions":9,"vwap":1211},"2026-04-22",5.705,5.045,5.35,-1.22,-18.57,47365100,{"date":1216,"open":1217,"high":1218,"low":1219,"close":1220,"change":1085,"percent_change":920,"volume":1221,"transactions":9,"vwap":1220},"2026-04-21",6.12,6.6,5.95,6.57,35089200,{"date":1223,"open":1224,"high":1225,"low":1226,"close":465,"change":1227,"percent_change":1228,"volume":1229,"transactions":9,"vwap":465},"2026-04-20",6.75,6.885,6.08,-0.32,-4.99,28025100,{"date":1231,"open":1232,"high":1233,"low":1234,"close":1235,"change":1236,"percent_change":1237,"volume":1238,"transactions":9,"vwap":1235},"2026-04-17",7.775,7.87,5.7,6.41,-2,-23.78,50208100,{"date":1240,"open":1241,"high":1242,"low":1243,"close":1244,"change":1245,"percent_change":1246,"volume":1247,"transactions":9,"vwap":1244},"2026-04-16",9.16,9.63,8.39,8.41,-0.69,-7.58,15325800,{"date":1249,"open":1250,"high":1251,"low":1252,"close":1252,"change":1158,"percent_change":1253,"volume":1254,"transactions":9,"vwap":1252},"2026-04-15",9.66,10.04,9.1,-8.73,12723000,{"date":1256,"open":1257,"high":1258,"low":1259,"close":1260,"change":1158,"percent_change":1261,"volume":1262,"transactions":9,"vwap":1260},"2026-04-14",9.905,10.17,8.964,9.97,-8.03,17740200,{"date":1264,"open":1265,"high":1266,"low":1267,"close":1268,"change":1016,"percent_change":1269,"volume":1270,"transactions":9,"vwap":1268},"2026-04-13",11.85,12.115,10.81,10.84,-5.74,12360900,{"date":1272,"open":495,"high":516,"low":943,"close":764,"change":1273,"percent_change":183,"volume":1274,"transactions":9,"vwap":764},"2026-04-10",0.07,10814600,{"date":1276,"open":1277,"high":1278,"low":1279,"close":1280,"change":605,"percent_change":1281,"volume":1282,"transactions":9,"vwap":1280},"2026-04-09",11.64,12,10.85,11.43,-0.78,13868600,{"date":1284,"open":1285,"high":1286,"low":942,"close":1287,"change":1288,"percent_change":1289,"volume":1290,"transactions":9,"vwap":1287},"2026-04-08",10.465,11.98,11.52,-0.93,-7.47,16574500,{"date":1292,"open":1293,"high":1294,"low":1295,"close":1296,"change":1297,"percent_change":1298,"volume":1299,"transactions":9,"vwap":1296},"2026-04-07",12.2,12.95,11.94,12.45,0.68,5.78,11030300,{"date":1301,"open":745,"high":1302,"low":1303,"close":1304,"change":1305,"percent_change":1306,"volume":1307,"transactions":9,"vwap":1304},"2026-04-06",12.755,11.58,11.77,-1.72,-12.75,15618700,{"date":1309,"open":1310,"high":1311,"low":1312,"close":1313,"change":183,"percent_change":1145,"volume":1314,"transactions":9,"vwap":1313},"2026-04-02",13.515,14.215,12.92,13.49,15561100,{"date":1316,"open":1317,"high":1318,"low":1317,"close":1319,"change":1204,"percent_change":1320,"volume":1321,"transactions":9,"vwap":1319},"2026-04-01",12.21,13.165,12.88,3.21,12037300,{"date":1323,"open":1324,"high":1325,"low":681,"close":877,"change":724,"percent_change":1326,"volume":1327,"transactions":9,"vwap":877},"2026-03-31",12.87,14.03,-5.53,19926300,{"date":1329,"open":1330,"high":1331,"low":764,"close":1332,"change":1333,"percent_change":1334,"volume":1335,"transactions":9,"vwap":1332},"2026-03-30",11.66,13.35,13.21,0.9,7.31,11771400,{"date":1337,"open":1338,"high":1339,"low":1340,"close":1341,"change":976,"percent_change":1342,"volume":1343,"transactions":9,"vwap":1341},"2026-03-27",11.695,12.68,11.575,12.31,10.21,21721400,{"date":1345,"open":1346,"high":1347,"low":1348,"close":1349,"change":913,"percent_change":1350,"volume":1351,"transactions":9,"vwap":1349},"2026-03-26",10.64,11.213,10.272,11.17,8.98,11757100,{"date":1353,"open":1354,"high":1355,"low":1356,"close":1357,"change":413,"percent_change":1358,"volume":1359,"transactions":9,"vwap":1357},"2026-03-25",10.045,10.63,9.52,10.25,-4.21,15936600,{"date":1361,"open":1362,"high":505,"low":1363,"close":1364,"change":340,"percent_change":1365,"volume":1366,"transactions":9,"vwap":1364},"2026-03-24",10.355,10.15,10.7,2.69,14132100,{"date":1368,"open":951,"high":753,"low":1363,"close":1369,"change":985,"percent_change":1370,"volume":1371,"transactions":9,"vwap":1369},"2026-03-23",10.42,-3.52,14798500,{"date":1373,"open":1374,"high":1375,"low":1374,"close":1376,"change":1377,"percent_change":1378,"volume":1379,"transactions":9,"vwap":1376},"2026-03-20",10.225,11.05,10.8,0.37,3.55,14483600,{"date":1381,"open":1382,"high":602,"low":1342,"close":1383,"change":1047,"percent_change":1384,"volume":1385,"transactions":9,"vwap":1383},"2026-03-19",10.9,10.43,3.37,19003500,{"date":1387,"open":1388,"high":1389,"low":1390,"close":1391,"change":1055,"percent_change":784,"volume":1392,"transactions":9,"vwap":1391},"2026-03-18",9.57,10.127,9.36,10.09,15470000,{"date":1394,"open":1395,"high":1396,"low":1397,"close":1175,"change":1398,"percent_change":1399,"volume":1400,"transactions":9,"vwap":1175},"2026-03-17",9.49,9.58,8.71,-0.35,-3.77,20044400,{"date":1402,"open":1242,"high":1403,"low":1404,"close":1405,"change":1406,"percent_change":1407,"volume":1408,"transactions":9,"vwap":1405},"2026-03-16",9.925,9.21,9.29,-1.17,-11.19,22260000,{"date":1410,"open":1411,"high":1412,"low":1413,"close":1414,"change":1415,"percent_change":1416,"volume":1417,"transactions":9,"vwap":1414},"2026-03-13",9.81,10.669,9.3,10.46,-0.36,-3.33,20664700,{"date":1419,"open":673,"high":1420,"low":1355,"close":572,"change":1069,"percent_change":888,"volume":1421,"transactions":9,"vwap":572},"2026-03-12",11.455,11626300,{"date":1423,"open":654,"high":1424,"low":1425,"close":1364,"change":1426,"percent_change":1427,"volume":1428,"transactions":9,"vwap":1364},"2026-03-11",11.175,10.025,0.02,0.19,14273100,{"date":1430,"open":1431,"high":785,"low":889,"close":1432,"change":1433,"percent_change":1434,"volume":1435,"transactions":9,"vwap":1432},"2026-03-10",10.13,10.68,0.05,0.47,18230600,{"date":1437,"open":1438,"high":1439,"low":1440,"close":1355,"change":1441,"percent_change":1442,"volume":1443,"transactions":9,"vwap":1355},"2026-03-09",11.1,11.22,10.39,-0.88,-7.65,16509400,{"date":1445,"open":403,"high":1446,"low":1447,"close":633,"change":1448,"percent_change":919,"volume":1449,"transactions":9,"vwap":633},"2026-03-06",11.8,11.115,0.95,15768000,{"date":1451,"open":1452,"high":1279,"low":1453,"close":1454,"change":1455,"percent_change":1456,"volume":1457,"transactions":9,"vwap":1454},"2026-03-05",9.89,9.72,10.56,0.85,8.75,18252300,{"date":1459,"open":1460,"high":1461,"low":990,"close":1462,"change":1463,"percent_change":1464,"volume":1465,"transactions":9,"vwap":1462},"2026-03-04",10.24,10.48,9.71,-2.52,-20.61,30327500,{"date":1467,"open":1468,"high":1469,"low":1470,"close":1471,"change":1472,"percent_change":1473,"volume":1474,"transactions":9,"vwap":1471},"2026-03-03",12.13,13.059,11.629,12.23,0.78,6.81,18084900,{"date":1476,"open":1477,"high":1477,"low":1478,"close":823,"change":1479,"percent_change":1480,"volume":1481,"transactions":9,"vwap":823},"2026-03-02",13.17,10.92,-1.56,-11.99,19804500,{"date":1483,"open":1484,"high":1485,"low":775,"close":1486,"change":1297,"percent_change":399,"volume":1487,"transactions":9,"vwap":1486},"2026-02-27",13.195,13.375,13.01,11852200,{"date":1489,"open":1490,"high":1491,"low":1492,"close":1493,"change":1494,"percent_change":1495,"volume":1496,"transactions":9,"vwap":1493},"2026-02-26",12.26,13.19,11.95,12.33,0.38,3.18,14542500,{"date":1498,"open":682,"high":1499,"low":1500,"close":1492,"change":1501,"percent_change":1502,"volume":1503,"transactions":9,"vwap":1492},"2026-02-25",13.5,11.44,-2.57,-17.7,18468100,{"date":1505,"open":1506,"high":1507,"low":1508,"close":1509,"change":1510,"percent_change":1511,"volume":1512,"transactions":9,"vwap":1509},"2026-02-24",15.23,16,14.05,14.52,-0.19,-1.29,12903100,{"date":1514,"open":1515,"high":1516,"low":1517,"close":1518,"change":1519,"percent_change":703,"volume":1520,"transactions":9,"vwap":1518},"2026-02-23",13.94,14.93,13.405,14.71,1.45,12010100,{"date":1522,"open":1523,"high":1524,"low":1317,"close":1525,"change":1415,"percent_change":1526,"volume":1527,"transactions":9,"vwap":1525},"2026-02-20",13.42,13.63,13.26,-2.64,17168300,{"date":1529,"open":1530,"high":1531,"low":1532,"close":1533,"change":1534,"percent_change":1535,"volume":1536,"transactions":9,"vwap":1533},"2026-02-19",15.015,15.365,13.47,13.62,-0.95,-6.52,12856100,{"date":1538,"open":1325,"high":1539,"low":1540,"close":1541,"change":1542,"percent_change":1543,"volume":1544,"transactions":9,"vwap":1541},"2026-02-18",14.935,13.08,14.57,0.735,5.31,13412400,{"date":1546,"open":1547,"high":1548,"low":1332,"close":1549,"change":1550,"percent_change":1551,"volume":1552,"transactions":9,"vwap":1549},"2026-02-17",13.75,14.379,13.835,0.995,7.75,13981800,{"date":1554,"open":1555,"high":1556,"low":622,"close":1557,"change":1558,"percent_change":1559,"volume":1560,"transactions":9,"vwap":1557},"2026-02-13",14.585,14.91,12.84,-2.84,-18.11,23325100,{"date":1562,"open":1563,"high":1564,"low":1565,"close":1566,"change":1567,"percent_change":1568,"volume":1569,"transactions":9,"vwap":1566},"2026-02-12",14.51,16.17,14.33,15.68,0.81,5.45,21109100,{"date":1571,"open":1572,"high":1573,"low":682,"close":1574,"change":1575,"percent_change":1440,"volume":1576,"transactions":9,"vwap":1574},"2026-02-11",13.39,15.325,14.87,1.4,24817400,{"date":1578,"open":1579,"high":1580,"low":1581,"close":1532,"change":119,"percent_change":1582,"volume":1583,"transactions":9,"vwap":1532},"2026-02-10",13.355,13.54,12.374,7.93,22594300,{"date":1585,"open":1586,"high":1587,"low":1588,"close":877,"change":1589,"percent_change":1590,"volume":1591,"transactions":9,"vwap":877},"2026-02-09",14.55,15.1,12.291,-0.85,-6.38,26132800,{"date":1593,"open":1594,"high":1595,"low":1596,"close":1597,"change":1598,"percent_change":1599,"volume":1600,"transactions":9,"vwap":1597},"2026-02-06",23.26,23.75,12.9,13.33,-14.59,-52.26,41455000,{"date":1602,"open":1603,"high":19,"low":1604,"close":1605,"change":1606,"percent_change":1607,"volume":1608,"transactions":9,"vwap":1605},"2026-02-05",23.3,22.99,27.92,7.12,34.23,31598900,{"date":1610,"open":1611,"high":1612,"low":1613,"close":1614,"change":1615,"percent_change":1616,"volume":1617,"transactions":9,"vwap":1614},"2026-02-04",20.39,23.02,20.22,20.8,1.3,6.67,29923100,{"date":1619,"open":1620,"high":1621,"low":1620,"close":1622,"change":1623,"percent_change":973,"volume":1624,"transactions":9,"vwap":1622},"2026-02-03",17.72,21.16,19.5,1.68,25234500,{"date":1626,"open":1627,"high":1628,"low":1629,"close":1630,"change":1631,"percent_change":1632,"volume":1633,"transactions":9,"vwap":1630},"2026-02-02",17.84,18.21,16.135,17.82,2.09,13.29,14521600,{"date":1635,"open":1636,"high":1636,"low":1637,"close":1638,"change":1639,"percent_change":1640,"volume":1641,"transactions":9,"vwap":1638},"2026-01-30",18.16,15.41,15.73,-1.59,-9.18,15142000,{"date":1643,"open":876,"high":1644,"low":1645,"close":1646,"change":1647,"percent_change":1648,"volume":1649,"transactions":9,"vwap":1646},"2026-01-29",18.033001,14.98,17.32,2.77,19.04,18816200,{"date":1651,"open":1652,"high":1653,"low":1654,"close":1586,"change":1655,"percent_change":1656,"volume":1657,"transactions":9,"vwap":1586},"2026-01-28",13.465,14.775,13.28,0.57,4.08,12216100,{"date":1659,"open":1660,"high":1661,"low":1662,"close":1662,"change":1663,"percent_change":1664,"volume":1665,"transactions":9,"vwap":1662},"2026-01-27",14.23,14.8,13.98,-0.18,-1.27,8187500,{"date":1667,"open":868,"high":1668,"low":1669,"close":1670,"change":1671,"percent_change":1672,"volume":1673,"transactions":9,"vwap":1670},"2026-01-26",14.49,13.6,14.16,0.43,3.13,5957000,{"date":1675,"open":1676,"high":1563,"low":1677,"close":1678,"change":1679,"percent_change":1680,"volume":1681,"transactions":9,"vwap":1678},"2026-01-23",14.14,12.725,13.73,-0.43,-3.04,9817800,{"date":1683,"open":1684,"high":1685,"low":1686,"close":1670,"change":1687,"percent_change":1688,"volume":1689,"transactions":9,"vwap":1670},"2026-01-22",13.66,14.37,13.52,0.5,3.66,8219100,{"date":1691,"open":1692,"high":1693,"low":1694,"close":1684,"change":1695,"percent_change":1358,"volume":1696,"transactions":9,"vwap":1684},"2026-01-21",14.13,15.03,13.315,-0.6,11407100,{"date":1698,"open":1699,"high":1700,"low":1686,"close":1701,"change":1702,"percent_change":1703,"volume":1704,"transactions":9,"vwap":1701},"2026-01-20",13.64,14.48,14.26,1.89,15.28,14577300,{"date":1706,"open":1707,"high":1708,"low":1709,"close":1710,"change":1711,"percent_change":1712,"volume":1713,"transactions":9,"vwap":1710},"2026-01-16",12.64,13.279,12.34,12.37,-0.39,-3.06,10736900,{"date":1715,"open":1716,"high":1717,"low":1716,"close":763,"change":1718,"percent_change":973,"volume":1719,"transactions":9,"vwap":763},"2026-01-15",11.73,12.89,1.1,11654100,{"date":1721,"open":1722,"high":1723,"low":1724,"close":1330,"change":1725,"percent_change":1726,"volume":1727,"transactions":9,"vwap":1330},"2026-01-14",11.785,12.15,10.12,-0.97,-7.68,21444700,{"date":1729,"open":1730,"high":1731,"low":877,"close":1732,"change":1733,"percent_change":1734,"volume":1735,"transactions":9,"vwap":1732},"2026-01-13",14.11,14.435,12.63,-1.94,-13.32,12230100,{"date":1737,"open":1738,"high":1739,"low":1740,"close":1541,"change":1288,"percent_change":1741,"volume":1742,"transactions":9,"vwap":1541},"2026-01-12",15.77,16.02,14.24,-6,7986800,{"date":1744,"open":1662,"high":1745,"low":1746,"close":1747,"change":1748,"percent_change":1280,"volume":1749,"transactions":9,"vwap":1747},"2026-01-09",15.81,13.86,15.5,1.59,9553100,{"date":1751,"open":1752,"high":1753,"low":1754,"close":1755,"change":1756,"percent_change":1757,"volume":1758,"transactions":9,"vwap":1755},"2026-01-08",15.46,15.863,13.251,13.91,-1.02,-6.83,11321400,{"date":1760,"open":1761,"high":1762,"low":731,"close":1516,"change":1763,"percent_change":1764,"volume":1765,"transactions":9,"vwap":1516},"2026-01-07",14.59,15.515,-0.64,-4.11,13498400,{"date":1767,"open":1768,"high":1769,"low":1770,"close":1771,"change":1055,"percent_change":1772,"volume":1773,"transactions":9,"vwap":1771},"2026-01-06",14.09,16.3,14.01,15.57,7.98,7646000,{"date":1775,"open":1776,"high":1777,"low":1746,"close":1778,"change":1779,"percent_change":1780,"volume":1781,"transactions":9,"vwap":1778},"2026-01-05",14.69,15.2,14.42,-1.54,-9.65,8234900,{"date":1783,"open":1784,"high":1785,"low":1786,"close":1787,"change":1788,"percent_change":1789,"volume":1790,"transactions":9,"vwap":1787},"2026-01-02",16.59,17.63,15.17,15.96,-1.19,-6.94,9004300,{"date":1792,"open":1793,"high":1794,"low":1795,"close":1796,"change":1797,"percent_change":1129,"volume":1798,"transactions":9,"vwap":1796},"2025-12-31",16.28,17.266,16.15,17.15,0.79,4628400,{"date":1800,"open":1801,"high":1802,"low":1803,"close":1804,"change":1805,"percent_change":1806,"volume":1807,"transactions":9,"vwap":1804},"2025-12-30",16.31,16.68,15.6,16.36,-0.05,-0.3,5782200,{"date":1809,"open":1810,"high":1811,"low":1812,"close":1813,"change":150,"percent_change":1814,"volume":1815,"transactions":9,"vwap":1813},"2025-12-29",15.935,16.435,14.95,16.41,4.26,5356800,{"date":1817,"open":1818,"high":1819,"low":1820,"close":1821,"change":818,"percent_change":1510,"volume":1822,"transactions":9,"vwap":1821},"2025-12-26",15.55,16.685,15.51,15.74,4945900,{"date":1824,"open":1825,"high":1826,"low":1827,"close":1738,"change":1828,"percent_change":1829,"volume":1830,"transactions":9,"vwap":1738},"2025-12-24",16.09,16.515,15.67,-0.16,-1,3588300,{"date":1832,"open":1786,"high":1833,"low":1834,"close":1835,"change":1836,"percent_change":1837,"volume":1838,"transactions":9,"vwap":1835},"2025-12-23",16.19,15.08,15.93,1.16,7.85,7029100,{"date":1840,"open":1841,"high":1842,"low":1843,"close":1844,"change":1845,"percent_change":1846,"volume":1847,"transactions":9,"vwap":1844},"2025-12-22",13.96,14.89,13.661,14.77,0.04,0.27,6707100,{"date":1849,"open":876,"high":1850,"low":1730,"close":1851,"change":1852,"percent_change":1853,"volume":1854,"transactions":9,"vwap":1851},"2025-12-19",15.35,14.73,-1.32,-8.22,10828000,{"date":1856,"open":1857,"high":1833,"low":1746,"close":1858,"change":1434,"percent_change":1859,"volume":1860,"transactions":9,"vwap":1858},"2025-12-18",14.17,16.049999,3.02,11546700,{"date":1862,"open":1863,"high":1864,"low":1865,"close":1866,"change":1867,"percent_change":1868,"volume":1869,"transactions":9,"vwap":1866},"2025-12-17",14.35,15.62,13.79,15.58,1.11,7.67,9553700,{"date":1871,"open":1556,"high":1872,"low":1873,"close":424,"change":1725,"percent_change":1874,"volume":1875,"transactions":9,"vwap":424},"2025-12-16",15.45,13.65,-6.28,10785400,{"date":1877,"open":773,"high":1827,"low":1632,"close":1878,"change":20,"percent_change":1879,"volume":1880,"transactions":9,"vwap":1878},"2025-12-15",15.44,16.44,14365100,{"date":1882,"open":1883,"high":1884,"low":1885,"close":1525,"change":1886,"percent_change":1887,"volume":1888,"transactions":9,"vwap":1525},"2025-12-12",12.42,13.3,12.1,0.94,7.63,11217400,{"date":1890,"open":1891,"high":1892,"low":1893,"close":1893,"change":1894,"percent_change":1000,"volume":1895,"transactions":9,"vwap":1893},"2025-12-11",12.815,13.92,12.32,0.15,12178900,{"date":1897,"open":1898,"high":1899,"low":1900,"close":672,"change":402,"percent_change":666,"volume":1901,"transactions":9,"vwap":672},"2025-12-10",11.59,12.47,11.39,10672500,{"date":1903,"open":1904,"high":1905,"low":1440,"close":1906,"change":1907,"percent_change":1908,"volume":1909,"transactions":9,"vwap":1906},"2025-12-09",12.65,12.85,11.62,-0.76,-6.14,21058700,{"date":1911,"open":1707,"high":1912,"low":721,"close":1913,"change":1763,"percent_change":1914,"volume":1915,"transactions":9,"vwap":1913},"2025-12-08",13.18,12.38,-4.92,10564100,{"date":1917,"open":1899,"high":1572,"low":1918,"close":1919,"change":913,"percent_change":1920,"volume":1921,"transactions":9,"vwap":1919},"2025-12-05",12.214,13.02,7.6,12989600,{"date":1923,"open":1924,"high":921,"low":633,"close":1885,"change":1925,"percent_change":258,"volume":1926,"transactions":9,"vwap":1885},"2025-12-04",12.08,0.26,11810600,{"date":1928,"open":1929,"high":1477,"low":1898,"close":809,"change":1930,"percent_change":1931,"volume":1932,"transactions":9,"vwap":809},"2025-12-03",12.55,-0.99,-7.72,17925800,{"date":1934,"open":1935,"high":1936,"low":1937,"close":1938,"change":1939,"percent_change":1940,"volume":1941,"transactions":9,"vwap":1938},"2025-12-02",13.41,13.57,11.665,12.83,-1.685,-11.61,21602000,{"date":1943,"open":876,"high":1944,"low":1945,"close":1946,"change":530,"percent_change":1220,"volume":1947,"transactions":9,"vwap":1946},"2025-12-01",16.96,14.41,14.515,21765300,{"date":1949,"open":801,"high":1841,"low":1950,"close":1533,"change":1951,"percent_change":1952,"volume":1953,"transactions":9,"vwap":1533},"2025-11-28",12.04,-0.23,-1.66,11319100,{"date":1955,"open":1740,"high":1574,"low":1956,"close":1957,"change":1958,"percent_change":1959,"volume":1960,"transactions":9,"vwap":1957},"2025-11-26",13.045,13.85,-0.58,-4.02,19724900,{"date":1962,"open":1963,"high":1964,"low":1965,"close":1966,"change":167,"percent_change":1967,"volume":1968,"transactions":9,"vwap":1966},"2025-11-25",14.21,15.21,13.78,14.43,7.45,15632100,{"date":1970,"open":1971,"high":1972,"low":1973,"close":1974,"change":1975,"percent_change":1976,"volume":1977,"transactions":9,"vwap":1974},"2025-11-24",14.7,15.709,13.32,13.43,-1.52,-10.17,22180600,{"date":1979,"open":1541,"high":1866,"low":1980,"close":1812,"change":1981,"percent_change":1982,"volume":1983,"transactions":9,"vwap":1812},"2025-11-21",13.27,1.08,7.79,40170200,{"date":1985,"open":613,"high":1986,"low":765,"close":1987,"change":1988,"percent_change":1258,"volume":1989,"transactions":9,"vwap":1987},"2025-11-20",14.65,13.87,1.28,35409700,{"date":1991,"open":1992,"high":1993,"low":673,"close":692,"change":1994,"percent_change":1995,"volume":1996,"transactions":9,"vwap":692},"2025-11-19",11.025,13.118,2,18.89,24283100,{"date":1998,"open":1999,"high":1009,"low":2000,"close":904,"change":487,"percent_change":2001,"volume":2002,"transactions":9,"vwap":904},"2025-11-18",11.83,9.712,-11.45,25873500,{"date":2004,"open":2005,"high":2006,"low":2007,"close":807,"change":685,"percent_change":338,"volume":2008,"transactions":9,"vwap":807},"2025-11-17",11.87,12.639,10.97,34056100,{"date":2010,"open":1280,"high":2011,"low":2012,"close":1280,"change":2013,"percent_change":2014,"volume":2015,"transactions":9,"vwap":1280},"2025-11-14",11.99,10.559,0.86,8.14,35054500,{"date":2017,"open":2018,"high":2019,"low":990,"close":2020,"change":2021,"percent_change":1963,"volume":2022,"transactions":9,"vwap":2020},"2025-11-13",9.35,10.699,10.57,1.315,23229800,{"date":2024,"open":2025,"high":2026,"low":2027,"close":2028,"change":2029,"percent_change":656,"volume":2030,"transactions":9,"vwap":2028},"2025-11-12",8.56,9.62,8.49,9.255,0.51,15839300,{"date":2032,"open":1243,"high":2033,"low":2034,"close":2035,"change":1687,"percent_change":1046,"volume":2036,"transactions":9,"vwap":2035},"2025-11-11",8.775,8.2,8.745,17317300,{"date":2038,"open":2039,"high":2040,"low":1967,"close":2041,"change":299,"percent_change":275,"volume":2042,"transactions":9,"vwap":2041},"2025-11-10",7.505,8.52,8.245,23424000,{"date":2044,"open":2045,"high":2046,"low":2047,"close":2048,"change":1398,"percent_change":2049,"volume":2050,"transactions":9,"vwap":2048},"2025-11-07",9.39,9.59,7.905,8.02,-4.18,34206700,{"date":2052,"open":2053,"high":2054,"low":2055,"close":2056,"change":2057,"percent_change":1325,"volume":2058,"transactions":9,"vwap":2056},"2025-11-06",7.515,8.48,7.495,8.37,1.03,23363300,{"date":2060,"open":2061,"high":2062,"low":2063,"close":2064,"change":1091,"percent_change":2065,"volume":2066,"transactions":9,"vwap":2064},"2025-11-05",7.66,7.84,7.315,7.34,-6.5,16102600,{"date":2068,"open":2069,"high":2070,"low":2071,"close":1837,"change":2072,"percent_change":2073,"volume":2074,"transactions":9,"vwap":1837},"2025-11-04",7.42,7.9,7.265,0.93,13.44,28360500,{"date":2076,"open":2077,"high":2078,"low":1180,"close":2079,"change":594,"percent_change":2080,"volume":2081,"transactions":9,"vwap":2079},"2025-11-03",6.95,7.165,6.92,3.75,16774700,{"date":2083,"open":2084,"high":2085,"low":2086,"close":1616,"change":1288,"percent_change":2087,"volume":2088,"transactions":9,"vwap":1616},"2025-10-31",6.65,7.065,6.295,-12.24,25614600,{"date":2090,"open":2091,"high":1920,"low":2092,"close":1920,"change":2093,"percent_change":1637,"volume":2094,"transactions":9,"vwap":1920},"2025-10-30",6.84,6.771,1.015,18005800,{"date":2096,"open":462,"high":2097,"low":1037,"close":2098,"change":2099,"percent_change":2100,"volume":2101,"transactions":9,"vwap":2098},"2025-10-29",6.64,6.585,0.395,6.38,16472300,{"date":2103,"open":1043,"high":2104,"low":2105,"close":462,"change":1671,"percent_change":2106,"volume":2107,"transactions":9,"vwap":462},"2025-10-28",6.2,5.699,7.47,10565400,{"date":2109,"open":1076,"high":2110,"low":2111,"close":1043,"change":819,"percent_change":2112,"volume":2113,"transactions":9,"vwap":1043},"2025-10-27",5.86,5.58,-4.48,11608900,{"date":2115,"open":1219,"high":2116,"low":2117,"close":2118,"change":1663,"percent_change":2119,"volume":2120,"transactions":9,"vwap":2118},"2025-10-24",6.16,5.89,6.03,-2.9,15255600,{"date":2122,"open":2123,"high":475,"low":2124,"close":1181,"change":1663,"percent_change":2125,"volume":2126,"transactions":9,"vwap":1181},"2025-10-23",6.18,6.02,-2.82,15420900,{"date":2128,"open":2129,"high":2130,"low":2131,"close":2132,"change":1472,"percent_change":2133,"volume":2134,"transactions":9,"vwap":2132},"2025-10-22",5.93,6.55,5.765,6.39,13.9,21294200,{"date":2136,"open":2137,"high":2124,"low":351,"close":2138,"change":735,"percent_change":2139,"volume":2140,"transactions":9,"vwap":2138},"2025-10-21",5.92,5.61,-3.61,18198700,{"date":2142,"open":442,"high":2143,"low":2144,"close":1201,"change":819,"percent_change":2145,"volume":2146,"transactions":9,"vwap":1201},"2025-10-20",5.905,5.425,-4.43,16907300,{"date":2148,"open":1220,"high":341,"low":1189,"close":465,"change":2149,"percent_change":2150,"volume":2151,"transactions":9,"vwap":465},"2025-10-17",-0.28,-4.4,25253100,{"date":2153,"open":2154,"high":451,"low":2155,"close":2156,"change":2029,"percent_change":2157,"volume":2158,"transactions":9,"vwap":2156},"2025-10-16",5.74,5.679,6.37,8.7,27190700,{"date":2160,"open":2138,"high":1048,"low":2161,"close":2110,"change":391,"percent_change":275,"volume":2162,"transactions":9,"vwap":2110},"2025-10-15",5.406,13407800,{"date":2164,"open":2165,"high":656,"low":1543,"close":1234,"change":1085,"percent_change":2166,"volume":2167,"transactions":9,"vwap":1234},"2025-10-14",5.71,9.2,20139300,{"date":2169,"open":2170,"high":2171,"low":409,"close":2172,"change":1711,"percent_change":2173,"volume":2174,"transactions":9,"vwap":2172},"2025-10-13",5.55,5.77,5.22,-6.95,22929100,{"date":2176,"open":2177,"high":430,"low":2178,"close":2138,"change":1107,"percent_change":1388,"volume":2179,"transactions":9,"vwap":2138},"2025-10-10",5.035,5.03,32108000,{"date":2181,"open":2182,"high":2183,"low":2184,"close":377,"change":2185,"percent_change":1037,"volume":2186,"transactions":9,"vwap":377},"2025-10-09",4.93,5.18,4.87,0.295,19438100,{"date":2188,"open":2189,"high":778,"low":2190,"close":2191,"change":2192,"percent_change":2193,"volume":2194,"transactions":9,"vwap":2191},"2025-10-08",4.66,4.655,4.825,-0.06,-1.23,24772900,{"date":2196,"open":287,"high":2197,"low":287,"close":1144,"change":2198,"percent_change":1796,"volume":2199,"transactions":9,"vwap":1144},"2025-10-07",4.89,0.715,29204600,{"date":2201,"open":1656,"high":2202,"low":360,"close":1114,"change":1663,"percent_change":2203,"volume":2204,"transactions":9,"vwap":1114},"2025-10-06",4.285,-4.14,18292600,{"date":2206,"open":309,"high":2207,"low":1090,"close":2208,"change":795,"percent_change":2209,"volume":2210,"transactions":9,"vwap":2208},"2025-10-03",4.54,4.35,0.23,20232200,{"date":2212,"open":2213,"high":2189,"low":2214,"close":2215,"change":985,"percent_change":2216,"volume":2217,"transactions":9,"vwap":2215},"2025-10-02",4.45,4.33,4.34,-8.05,22222300,{"date":2219,"open":73,"high":2220,"low":2221,"close":2222,"change":541,"percent_change":2223,"volume":2224,"transactions":9,"vwap":2222},"2025-10-01",4.96,4.56,4.72,-10.27,22659500,{"date":2226,"open":2227,"high":2228,"low":409,"close":2229,"change":2230,"percent_change":2231,"volume":2232,"transactions":9,"vwap":2229},"2025-09-30",5.32,5.455,5.26,0.14,2.73,15633600,{"date":2234,"open":2111,"high":1234,"low":2235,"close":377,"change":1763,"percent_change":2236,"volume":2237,"transactions":9,"vwap":377},"2025-09-29",5.08,-11.11,25484600,{"date":2239,"open":1226,"high":1030,"low":1203,"close":1043,"change":1415,"percent_change":2240,"volume":2241,"transactions":9,"vwap":1043},"2025-09-26",-5.88,29168300,{"date":2243,"open":1076,"high":2244,"low":2245,"close":1217,"change":746,"percent_change":2246,"volume":2247,"transactions":9,"vwap":1217},"2025-09-25",6.4,5.59,14.18,33521800,{"date":2249,"open":2250,"high":2251,"low":2252,"close":2253,"change":2254,"percent_change":2255,"volume":2256,"transactions":9,"vwap":2253},"2025-09-24",5.135,5.375,4.94,5.36,0.135,2.58,14822600,{"date":2258,"open":73,"high":1089,"low":2259,"close":2260,"change":2209,"percent_change":2261,"volume":2262,"transactions":9,"vwap":2260},"2025-09-23",4.9,5.225,4.6,14023700,{"date":2264,"open":2220,"high":2265,"low":2266,"close":2267,"change":2268,"percent_change":2269,"volume":2270,"transactions":9,"vwap":2267},"2025-09-22",5.175,4.831,4.995,0.245,5.16,18086300,{"date":2272,"open":2189,"high":73,"low":337,"close":1151,"change":2273,"percent_change":275,"volume":2274,"transactions":9,"vwap":1151},"2025-09-19",0.13,16218000,{"date":2276,"open":2277,"high":2278,"low":284,"close":2279,"change":1139,"percent_change":2280,"volume":2281,"transactions":9,"vwap":2279},"2025-09-18",5.055,5.089,4.62,-12,29151500,{"date":2283,"open":2284,"high":390,"low":2182,"close":2285,"change":2286,"percent_change":2287,"volume":2288,"transactions":9,"vwap":2285},"2025-09-17",5.09,5.25,0.17,3.35,18115000,{"date":2290,"open":2291,"high":2292,"low":778,"close":2235,"change":81,"percent_change":2293,"volume":2294,"transactions":9,"vwap":2235},"2025-09-16",5.29,5.415,-4.51,19397500,{"date":2296,"open":2229,"high":2170,"low":2297,"close":2227,"change":2298,"percent_change":2299,"volume":2300,"transactions":9,"vwap":2227},"2025-09-15",5.219,0.115,2.21,16208300,{"date":2302,"open":2303,"high":2304,"low":400,"close":2305,"change":2306,"percent_change":2307,"volume":2308,"transactions":9,"vwap":2305},"2025-09-12",5.285,5.326,5.205,-0.165,-3.07,28733700,{"date":2310,"open":2311,"high":2312,"low":2229,"close":421,"change":2313,"percent_change":124,"volume":2314,"transactions":9,"vwap":421},"2025-09-11",5.355,5.492,0.005,24914500,{"date":2316,"open":1097,"high":2317,"low":2182,"close":2318,"change":204,"percent_change":2319,"volume":2320,"transactions":9,"vwap":2318},"2025-09-10",5.517,5.365,1.13,27470800,{"date":2322,"open":2285,"high":2323,"low":2324,"close":2325,"change":225,"percent_change":2013,"volume":2326,"transactions":9,"vwap":2325},"2025-09-09",5.438,5.194,5.305,19882400,{"date":2328,"open":423,"high":2329,"low":2269,"close":2229,"change":1427,"percent_change":2080,"volume":2330,"transactions":9,"vwap":2229},"2025-09-08",5.501,28283200,{"date":2332,"open":2235,"high":2245,"low":2177,"close":778,"change":819,"percent_change":2333,"volume":2334,"transactions":9,"vwap":778},"2025-09-05",-5.06,37657400,{"date":2336,"open":1130,"high":430,"low":398,"close":2337,"change":215,"percent_change":2338,"volume":2339,"transactions":9,"vwap":2337},"2025-09-04",5.34,1.52,33291100,{"date":2341,"open":1105,"high":2337,"low":2342,"close":2229,"change":444,"percent_change":1163,"volume":2343,"transactions":9,"vwap":2229},"2025-09-03",4.854,26064000,{"date":2345,"open":2346,"high":2285,"low":2222,"close":2252,"change":2347,"percent_change":986,"volume":2348,"transactions":9,"vwap":2252},"2025-09-02",5.15,-0.215,39395600,{"date":2350,"open":2346,"high":2351,"low":2352,"close":2353,"change":251,"percent_change":14,"volume":2354,"transactions":9,"vwap":2353},"2025-08-29",5.21,5,5.155,29018400,{"date":2356,"open":1098,"high":2357,"low":2358,"close":2178,"change":371,"percent_change":2359,"volume":2360,"transactions":9,"vwap":2178},"2025-08-28",5.095,4.76,1.93,27336200,{"date":2362,"open":2358,"high":2252,"low":2363,"close":2364,"change":2365,"percent_change":1045,"volume":2366,"transactions":9,"vwap":2364},"2025-08-27",4.681,4.935,0.265,31880400,{"date":2368,"open":2220,"high":2267,"low":2369,"close":2369,"change":2370,"percent_change":2371,"volume":2372,"transactions":9,"vwap":2369},"2025-08-26",4.67,-0.25,-5.08,25501400,{"date":2374,"open":2197,"high":2178,"low":1106,"close":2375,"change":1377,"percent_change":2376,"volume":2377,"transactions":9,"vwap":2375},"2025-08-25",4.92,8.13,29373500,{"date":2379,"open":2380,"high":2227,"low":2381,"close":1112,"change":937,"percent_change":2382,"volume":2383,"transactions":9,"vwap":1112},"2025-08-22",5.24,4.51,-11.82,43617100,{"date":2385,"open":2386,"high":2285,"low":2352,"close":2269,"change":2387,"percent_change":348,"volume":2388,"transactions":9,"vwap":2269},"2025-08-21",5.11,0.185,35078100,{"date":2390,"open":2386,"high":388,"low":2252,"close":2391,"change":81,"percent_change":2392,"volume":2393,"transactions":9,"vwap":2391},"2025-08-20",4.975,-4.6,46209200,{"date":2395,"open":1112,"high":423,"low":2396,"close":2397,"change":2398,"percent_change":1574,"volume":2399,"transactions":9,"vwap":2397},"2025-08-19",4.52,5.215,0.675,56431600,{"date":2401,"open":2279,"high":2402,"low":2403,"close":2207,"change":215,"percent_change":843,"volume":2404,"transactions":9,"vwap":2207},"2025-08-18",4.68,4.44,38379700,{"date":2406,"open":2214,"high":2279,"low":2407,"close":2408,"change":1894,"percent_change":2409,"volume":2410,"transactions":9,"vwap":2408},"2025-08-15",4.31,4.46,3.48,46882400,{"date":2412,"open":287,"high":2413,"low":2414,"close":2407,"change":1377,"percent_change":2045,"volume":2415,"transactions":9,"vwap":2407},"2025-08-14",4.48,4.151,59746400,{"date":2417,"open":2418,"high":286,"low":2419,"close":2420,"change":204,"percent_change":2421,"volume":2422,"transactions":9,"vwap":2420},"2025-08-13",3.825,3.795,3.94,1.55,50599300,{"date":2424,"open":2425,"high":357,"low":2080,"close":328,"change":1069,"percent_change":2426,"volume":2427,"transactions":9,"vwap":328},"2025-08-12",3.76,3.19,42208800,{"date":2429,"open":705,"high":2430,"low":2431,"close":2425,"change":2432,"percent_change":1558,"volume":2433,"transactions":9,"vwap":2425},"2025-08-11",3.8,3.5,-0.11,54098900,{"date":2435,"open":2436,"high":2437,"low":379,"close":2438,"change":2273,"percent_change":2409,"volume":2439,"transactions":9,"vwap":2438},"2025-08-08",3.83,3.99,3.87,43982900,{"date":2441,"open":360,"high":2442,"low":234,"close":2443,"change":2444,"percent_change":2445,"volume":2446,"transactions":9,"vwap":2443},"2025-08-07",4.06,3.74,-0.405,-9.77,59349600,{"date":2448,"open":2215,"high":317,"low":2449,"close":2450,"change":2451,"percent_change":2452,"volume":2453,"transactions":9,"vwap":2450},"2025-08-06",4.124,4.145,-0.175,-4.05,31929200,{"date":2455,"open":308,"high":2456,"low":2442,"close":686,"change":2457,"percent_change":2458,"volume":2459,"transactions":9,"vwap":686},"2025-08-05",4.372,0.275,6.8,42792500,{"date":2461,"open":2213,"high":307,"low":1183,"close":2462,"change":2463,"percent_change":2464,"volume":2465,"transactions":9,"vwap":2462},"2025-08-04",4.045,-0.56,-12.16,52387200,{"date":2467,"open":2468,"high":1123,"low":2469,"close":2470,"change":2471,"percent_change":2472,"volume":2473,"transactions":9,"vwap":2470},"2025-08-01",4.14,4.101,4.605,0.705,18.08,55462700,{"date":2475,"open":357,"high":1183,"low":2443,"close":2476,"change":2306,"percent_change":2477,"volume":2478,"transactions":9,"vwap":2476},"2025-07-31",3.9,-4.06,40617100,{"date":2480,"open":2481,"high":2482,"low":2438,"close":2483,"change":2484,"percent_change":2485,"volume":2486,"transactions":9,"vwap":2483},"2025-07-30",4.04,4.115,4.065,-0.005,-0.12,31183100,{"date":2488,"open":2489,"high":2490,"low":2489,"close":2491,"change":46,"percent_change":307,"volume":2492,"transactions":9,"vwap":2491},"2025-07-29",3.84,4.15,4.07,34443000,{"date":2494,"open":234,"high":2476,"low":2495,"close":2496,"change":244,"percent_change":2497,"volume":2498,"transactions":9,"vwap":2496},"2025-07-28",3.645,3.89,0.91,34158600,{"date":2500,"open":2501,"high":2502,"low":2425,"close":2503,"change":391,"percent_change":2214,"volume":2504,"transactions":9,"vwap":2503},"2025-07-25",3.86,3.92,3.855,32315800,{"date":2506,"open":2507,"high":2503,"low":2508,"close":2509,"change":2510,"percent_change":714,"volume":2511,"transactions":9,"vwap":2509},"2025-07-24",3.705,3.6,3.695,-0.035,34089300,{"date":2513,"open":1378,"high":2514,"low":1378,"close":347,"change":299,"percent_change":472,"volume":2515,"transactions":9,"vwap":347},"2025-07-23",3.85,54776200,{"date":2517,"open":2518,"high":348,"low":2519,"close":2520,"change":756,"percent_change":2149,"volume":2521,"transactions":9,"vwap":2520},"2025-07-22",3.47,3.39,3.505,48796700,{"date":2523,"open":2524,"high":2525,"low":2526,"close":2527,"change":2528,"percent_change":2529,"volume":2530,"transactions":9,"vwap":2527},"2025-07-21",3.45,3.54,3.33,3.515,-0.045,-1.26,57580100,{"date":2532,"open":2533,"high":2534,"low":1672,"close":2535,"change":1204,"percent_change":2536,"volume":2537,"transactions":9,"vwap":2535},"2025-07-18",3.16,3.58,3.56,12.66,45391600,{"date":2539,"open":2540,"high":2541,"low":2542,"close":2533,"change":225,"percent_change":245,"volume":2543,"transactions":9,"vwap":2533},"2025-07-17",3.17,3.23,3.11,25720800,{"date":2545,"open":2546,"high":2547,"low":2548,"close":2549,"change":787,"percent_change":2550,"volume":2551,"transactions":9,"vwap":2549},"2025-07-16",3.2,3.26,3.09,3.115,-5.89,42929300,{"date":2553,"open":2554,"high":2526,"low":2542,"close":2555,"change":251,"percent_change":2502,"volume":2556,"transactions":9,"vwap":2555},"2025-07-15",3.29,3.31,42671700,{"date":2558,"open":2559,"high":2560,"low":2561,"close":2562,"change":2563,"percent_change":2564,"volume":2565,"transactions":9,"vwap":2562},"2025-07-14",3.255,3.36,3.1,3.185,-0.255,-7.41,70837900,{"date":2567,"open":2568,"high":234,"low":2569,"close":2570,"change":1951,"percent_change":2571,"volume":2572,"transactions":9,"vwap":2570},"2025-07-11",3.51,3.38,3.44,-6.27,40054700,{"date":2574,"open":2436,"high":2501,"low":1688,"close":2575,"change":2576,"percent_change":1680,"volume":2577,"transactions":9,"vwap":2575},"2025-07-10",3.67,-0.115,38992000,{"date":2579,"open":2491,"high":1090,"low":2580,"close":2581,"change":1152,"percent_change":2582,"volume":2583,"transactions":9,"vwap":2581},"2025-07-09",3.77,3.785,-9.45,39015800,{"date":2585,"open":2586,"high":1814,"low":2491,"close":287,"change":2587,"percent_change":2588,"volume":2589,"transactions":9,"vwap":287},"2025-07-08",4.11,-0.02,-0.48,22185800,{"date":2591,"open":2491,"high":1090,"low":2592,"close":1090,"change":2593,"percent_change":2594,"volume":2595,"transactions":9,"vwap":1090},"2025-07-07",4.0050001,0.165,4.09,29326000,{"date":2597,"open":286,"high":2586,"low":2436,"close":2598,"change":2510,"percent_change":2599,"volume":2600,"transactions":9,"vwap":2598},"2025-07-03",4.035,-0.86,43110000,{"date":2602,"open":2221,"high":1138,"low":368,"close":2491,"change":2603,"percent_change":2604,"volume":2605,"transactions":9,"vwap":2491},"2025-07-02",-0.75,-15.56,50001600,{"date":2607,"open":2215,"high":1129,"low":686,"close":1098,"change":2608,"percent_change":2609,"volume":2610,"transactions":9,"vwap":1098},"2025-07-01",0.64,15.31,36132800,{"date":2612,"open":2207,"high":2189,"low":2586,"close":287,"change":2613,"percent_change":2614,"volume":2615,"transactions":9,"vwap":287},"2025-06-30",-0.49,-10.49,42154200,{"date":2617,"open":338,"high":2618,"low":2215,"close":2369,"change":2619,"percent_change":2620,"volume":2621,"transactions":9,"vwap":2369},"2025-06-27",4.69,0.055,1.19,33576600,{"date":2623,"open":1123,"high":2369,"low":2624,"close":298,"change":225,"percent_change":635,"volume":2625,"transactions":9,"vwap":298},"2025-06-26",4.475,21278500,{"date":2627,"open":2189,"high":411,"low":2207,"close":2628,"change":2629,"percent_change":2630,"volume":2631,"transactions":9,"vwap":2628},"2025-06-25",4.57,-0.295,-6.06,26993200,{"date":2633,"open":1137,"high":2634,"low":2189,"close":2635,"change":193,"percent_change":2636,"volume":2637,"transactions":9,"vwap":2635},"2025-06-24",5.02,4.865,-5.17,30567400,{"date":2639,"open":2640,"high":421,"low":400,"close":300,"change":1054,"percent_change":1988,"volume":2641,"transactions":9,"vwap":300},"2025-06-23",5.265,64291300,{"date":2643,"open":2644,"high":2645,"low":2646,"close":2647,"change":2648,"percent_change":2613,"volume":2649,"transactions":9,"vwap":2647},"2025-06-20",4.98,5.209,4.905,5.065,-0.025,43357200,{"date":2651,"open":400,"high":300,"low":2652,"close":2284,"change":2653,"percent_change":953,"volume":2654,"transactions":9,"vwap":2284},"2025-06-18",4.945,0.155,34275700,{"date":2656,"open":2182,"high":1121,"low":412,"close":2364,"change":2387,"percent_change":2496,"volume":2657,"transactions":9,"vwap":2364},"2025-06-17",45700800,{"date":2659,"open":307,"high":2660,"low":2279,"close":1151,"change":795,"percent_change":65,"volume":2661,"transactions":9,"vwap":1151},"2025-06-16",4.88,28588000,{"date":2663,"open":2252,"high":2277,"low":2222,"close":1145,"change":605,"percent_change":2664,"volume":2665,"transactions":9,"vwap":1145},"2025-06-13",-1.86,45208800,{"date":2667,"open":2668,"high":2220,"low":1112,"close":1129,"change":160,"percent_change":686,"volume":2669,"transactions":9,"vwap":1129},"2025-06-12",4.86,34675700,{"date":2671,"open":1112,"high":411,"low":2381,"close":307,"change":2672,"percent_change":2673,"volume":2674,"transactions":9,"vwap":307},"2025-06-11",0.085,1.87,27857400,{"date":2676,"open":285,"high":666,"low":2677,"close":2678,"change":2313,"percent_change":2679,"volume":2680,"transactions":9,"vwap":2678},"2025-06-10",4.49,4.545,0.11,26806700,{"date":2682,"open":1096,"high":2375,"low":2408,"close":2207,"change":413,"percent_change":2683,"volume":2684,"transactions":9,"vwap":2207},"2025-06-09",-9.02,35070400,{"date":2686,"open":2375,"high":2250,"low":1129,"close":2687,"change":1828,"percent_change":2688,"volume":2689,"transactions":9,"vwap":2687},"2025-06-06",4.99,-3.11,33226100,{"date":2691,"open":1082,"high":2692,"low":666,"close":2346,"change":1182,"percent_change":2197,"volume":2693,"transactions":9,"vwap":2346},"2025-06-05",5.279,41428700,{"date":2695,"open":1145,"high":2644,"low":2696,"close":1105,"change":350,"percent_change":2618,"volume":2697,"transactions":9,"vwap":1105},"2025-06-04",4.721,30899600,{"date":2699,"open":1105,"high":2700,"low":2261,"close":2618,"change":1116,"percent_change":2701,"volume":2702,"transactions":9,"vwap":2618},"2025-06-03",5.134,-8.04,40684500,{"date":2704,"open":2380,"high":2285,"low":2252,"close":897,"change":605,"percent_change":2705,"volume":2706,"transactions":9,"vwap":897},"2025-06-02",-1.73,23736000,{"date":2708,"open":398,"high":2709,"low":2710,"close":398,"change":1845,"percent_change":1472,"volume":2711,"transactions":9,"vwap":398},"2025-05-30",5.48,5.105,35460000,{"date":2713,"open":2183,"high":2714,"low":2715,"close":2346,"change":1510,"percent_change":2716,"volume":2717,"transactions":9,"vwap":2346},"2025-05-29",5.395,5.062,-3.56,41924600,{"date":2719,"open":2380,"high":2720,"low":1097,"close":2337,"change":2209,"percent_change":285,"volume":2721,"transactions":9,"vwap":2337},"2025-05-28",5.505,38164100,{"date":2723,"open":2660,"high":2724,"low":2660,"close":2386,"change":605,"percent_change":2705,"volume":2725,"transactions":9,"vwap":2386},"2025-05-27",5.359,47331600,{"date":2727,"open":1106,"high":2728,"low":2729,"close":409,"change":2730,"percent_change":2731,"volume":2732,"transactions":9,"vwap":409},"2025-05-23",5.245,4.7,0.69,15.3,59653900,{"date":2734,"open":2735,"high":337,"low":2736,"close":2381,"change":2619,"percent_change":1000,"volume":2737,"transactions":9,"vwap":2381},"2025-05-22",4.23,3.95,46854800,{"date":2739,"open":2740,"high":2261,"low":2481,"close":2741,"change":2185,"percent_change":2742,"volume":2743,"transactions":9,"vwap":2741},"2025-05-21",4.195,4.455,7.09,54596000,{"date":2745,"open":2746,"high":309,"low":2747,"close":308,"change":2748,"percent_change":2749,"volume":2750,"transactions":9,"vwap":308},"2025-05-20",4.245,4.154,-0.08,-1.89,32989400,{"date":2752,"open":666,"high":666,"low":1115,"close":2753,"change":2754,"percent_change":2755,"volume":2756,"transactions":9,"vwap":2753},"2025-05-19",4.24,-0.315,-6.92,43393400,{"date":2758,"open":2221,"high":2759,"low":309,"close":2760,"change":2192,"percent_change":2761,"volume":2762,"transactions":9,"vwap":2760},"2025-05-16",4.805,4.555,-1.3,39356800,{"date":2764,"open":2215,"high":2765,"low":349,"close":298,"change":2099,"percent_change":1390,"volume":2766,"transactions":9,"vwap":298},"2025-05-15",4.679,46191900,{"date":2768,"open":308,"high":2208,"low":2769,"close":1115,"change":371,"percent_change":15,"volume":2770,"transactions":9,"vwap":1115},"2025-05-14",4.041,35084700,{"date":2772,"open":686,"high":2396,"low":2469,"close":2773,"change":2774,"percent_change":2775,"volume":2776,"transactions":9,"vwap":2773},"2025-05-13",4.125,-0.37,-8.23,51383900,{"date":2778,"open":1114,"high":1143,"low":2468,"close":2779,"change":2209,"percent_change":2780,"volume":2781,"transactions":9,"vwap":2779},"2025-05-12",4.495,5.39,70505000,{"date":2783,"open":1090,"high":2784,"low":2785,"close":2786,"change":2648,"percent_change":1958,"volume":2787,"transactions":9,"vwap":2786},"2025-05-09",4.47,3.98,4.265,46319000,{"date":2789,"open":2790,"high":1112,"low":2594,"close":2791,"change":2463,"percent_change":2792,"volume":2793,"transactions":9,"vwap":2791},"2025-05-08",4.465,4.29,-11.55,79041000,{"date":2795,"open":296,"high":2220,"low":1151,"close":412,"change":2796,"percent_change":2797,"volume":2798,"transactions":9,"vwap":412},"2025-05-07",-0.185,-3.67,27646000,{"date":2800,"open":2260,"high":2380,"low":2644,"close":2177,"change":182,"percent_change":552,"volume":2801,"transactions":9,"vwap":2177},"2025-05-06",41053000,{"date":2803,"open":897,"high":1543,"low":2660,"close":2634,"change":160,"percent_change":2490,"volume":2804,"transactions":9,"vwap":2634},"2025-05-05",43684900,{"date":2806,"open":2668,"high":2352,"low":307,"close":1098,"change":2807,"percent_change":2808,"volume":2809,"transactions":9,"vwap":1098},"2025-05-02",-0.33,-6.41,43058700,{"date":2811,"open":2184,"high":2183,"low":2812,"close":2346,"change":2192,"percent_change":2813,"volume":2814,"transactions":9,"vwap":2346},"2025-05-01",4.561,-1.15,62450400,{"date":2816,"open":401,"high":454,"low":897,"close":2351,"change":1845,"percent_change":2817,"volume":2818,"transactions":9,"vwap":2351},"2025-04-30",0.77,51775100,{"date":2820,"open":388,"high":445,"low":897,"close":1097,"change":2774,"percent_change":2821,"volume":2822,"transactions":9,"vwap":1097},"2025-04-29",-6.68,40321900,{"date":2824,"open":401,"high":2825,"low":401,"close":2826,"change":2827,"percent_change":2827,"volume":2828,"transactions":9,"vwap":2826},"2025-04-28",5.98,5.54,0,45750200,{"date":2830,"open":2831,"high":2831,"low":401,"close":2826,"change":2832,"percent_change":2833,"volume":2834,"transactions":9,"vwap":2826},"2025-04-25",6.1,-0.675,-10.86,46667300,{"date":2836,"open":472,"high":2837,"low":462,"close":2838,"change":2306,"percent_change":2839,"volume":2840,"transactions":9,"vwap":2838},"2025-04-24",6.478,6.215,-2.59,26886700,{"date":173,"open":2118,"high":2097,"low":2124,"close":2100,"change":109,"percent_change":1014,"volume":2842,"transactions":9,"vwap":2100},41992500]