[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-NVDQ":3,"homepage-market-summary":26,"stock-historical-NVDQ":169},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"NVDQ","2026-10-06",{"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 NVIDIA Daily Target ETF","Cboe BZX",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.5892,0.043779,"Annual",{"close":17,"open":18,"high":17,"low":19,"prev_close":17,"change":20,"percent_change":20,"volume":21,"transactions":9,"vwap":9,"high_52w":22,"low_52w":19,"avg_volume_52w":23,"range_52w_percent":24,"record_count":25},7.43,7.25,7.1619,0,7395841.28951,20.565,3676305.066866754,2,743,{"status":27,"indices":28,"watchlist":72,"sectors":94,"benchmarks":150},"success",[29,36,43,50,57,65],{"symbol":30,"name":31,"price":32,"change":33,"pct_change":34,"is_up":11,"sparkline":35,"date":5},"SPX","S&P 500",7818.93,44.98,0.58,"0.0,11.6 2.3,13.9 4.6,10.5 6.9,12.4 9.3,14.2 11.6,16.0 13.9,11.5 16.2,10.8 18.5,4.8 20.8,4.8 23.2,7.9 25.5,8.0 27.8,6.0 30.1,9.1 32.4,9.8 34.7,10.8 37.1,10.0 39.4,7.0 41.7,4.4 44.0,2.0",{"symbol":37,"name":38,"price":39,"change":40,"pct_change":41,"is_up":11,"sparkline":42,"date":5},"NDX","NASDAQ 100",31224.47,148.03,0.48,"0.0,13.0 2.3,15.0 4.6,13.4 6.9,14.8 9.3,16.0 11.6,16.0 13.9,12.9 16.2,11.7 18.5,6.5 20.8,5.0 23.2,6.6 25.5,6.6 27.8,5.8 30.1,7.8 32.4,7.4 34.7,7.0 37.1,6.4 39.4,4.6 41.7,2.9 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",51521,253,0.49,"0.0,3.6 2.3,6.3 4.6,2.0 6.9,3.3 9.3,6.0 11.6,11.3 13.9,8.7 16.2,9.5 18.5,6.4 20.8,8.0 23.2,10.9 25.5,12.3 27.8,8.2 30.1,11.2 32.4,12.3 34.7,16.0 37.1,15.8 39.4,13.7 41.7,13.0 44.0,10.8",{"symbol":51,"name":52,"price":53,"change":54,"pct_change":55,"is_up":11,"sparkline":56,"date":5},"COMP","NASDAQ Composite",27599.79,122.48,0.45,"0.0,13.6 2.3,15.1 4.6,12.9 6.9,14.2 9.3,16.0 11.6,16.0 13.9,12.2 16.2,11.3 18.5,6.1 20.8,5.1 23.2,7.7 25.5,7.7 27.8,6.6 30.1,8.7 32.4,8.9 34.7,8.4 37.1,8.3 39.4,5.5 41.7,3.1 44.0,2.0",{"symbol":58,"name":59,"price":60,"change":61,"pct_change":62,"is_up":63,"sparkline":64,"date":5},"RUT","RUSSELL 2000",2813.4,-20.4,-0.72,false,"0.0,2.0 2.3,5.2 4.6,3.9 6.9,5.8 9.3,8.0 11.6,9.4 13.9,7.7 16.2,9.2 18.5,7.6 20.8,5.8 23.2,11.6 25.5,11.9 27.8,11.5 30.1,13.7 32.4,14.8 34.7,16.0 37.1,14.8 39.4,12.0 41.7,10.0 44.0,12.2",{"symbol":66,"name":67,"price":68,"change":69,"pct_change":70,"is_up":63,"sparkline":71,"date":5},"VIX","CBOE VIX",15.01,-0.51,-3.29,"0.0,7.3 2.3,2.0 4.6,9.7 6.9,4.9 9.3,4.5 11.6,2.5 13.9,11.3 16.2,13.7 18.5,13.5 20.8,16.0 23.2,12.3 25.5,10.4 27.8,13.5 30.1,8.8 32.4,8.9 34.7,7.8 37.1,7.6 39.4,11.8 41.7,10.9 44.0,12.9",[73,80,87],{"symbol":74,"name":75,"price":76,"change":77,"pct_change":78,"is_up":11,"sparkline":79,"date":5},"NVDA","NVIDIA Corp",239.24,0.34,0.14,"0.0,14.1 7.3,16.0 14.7,14.6 22.0,11.8 29.3,8.2 36.7,2.4 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",333.63,0.74,0.22,"0.0,2.0 7.3,16.0 14.7,10.4 22.0,14.6 29.3,9.3 36.7,10.6 44.0,9.4",{"symbol":88,"name":89,"price":90,"change":91,"pct_change":92,"is_up":11,"sparkline":93,"date":5},"TSLA","Tesla Inc",380.68,1.95,0.51,"0.0,13.7 7.3,16.0 14.7,15.0 22.0,15.4 29.3,7.1 36.7,3.0 44.0,2.0",[95,100,105,110,115,120,125,130,135,140,145],{"name":96,"etf":97,"change":98,"price":99,"is_up":11},"Technology","XLK",0.53,202,{"name":101,"etf":102,"change":103,"price":104,"is_up":11},"Financials","XLF",0.24,54.01,{"name":106,"etf":107,"change":108,"price":109,"is_up":63},"Healthcare","XLV",-0.17,167.09,{"name":111,"etf":112,"change":113,"price":114,"is_up":11},"Consumer Cycl","XLY",1.2,111.75,{"name":116,"etf":117,"change":118,"price":119,"is_up":11},"Consumer Staples","XLP",0.9,81.77,{"name":121,"etf":122,"change":123,"price":124,"is_up":11},"Energy","XLE",0.47,63.75,{"name":126,"etf":127,"change":128,"price":129,"is_up":11},"Industrials","XLI",0.87,171.58,{"name":131,"etf":132,"change":133,"price":134,"is_up":11},"Materials","XLB",0.46,49.73,{"name":136,"etf":137,"change":138,"price":139,"is_up":11},"Real Estate","XLRE",1.06,41.1,{"name":141,"etf":142,"change":143,"price":144,"is_up":11},"Utilities","XLU",2.98,41.16,{"name":146,"etf":147,"change":148,"price":149,"is_up":11},"Comm Services","XLC",0.04,111.65,[151,156,160,164],{"ticker":152,"name":153,"price":154,"change":155,"is_up":11},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":157,"name":158,"price":159,"change":133,"is_up":11},"QQQ","Invesco QQQ Trust",759.69,{"ticker":161,"name":162,"price":163,"change":41,"is_up":11},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":165,"name":166,"price":167,"change":168,"is_up":63},"IWM","iShares Russell 2000",281.37,-0.71,{"ticker":4,"total_count":170,"page":171,"page_size":172,"total_pages":171,"summary":173,"data":179},365,1,1000,{"period_high":174,"period_low":19,"average_volume":175,"total_volume":176,"period_return":177,"latest_close":17,"start_date":178,"end_date":5},68.2,2976382,1086379276.850422,-88.37,"2025-04-24",[180,183,193,204,215,224,234,245,256,267,277,288,297,308,318,329,339,350,360,371,382,393,402,412,422,432,442,452,463,474,485,495,506,517,526,537,548,557,568,579,589,598,608,617,627,638,649,659,670,681,691,701,712,722,733,742,752,763,772,780,791,799,807,814,821,830,839,846,854,863,871,879,886,892,898,907,915,924,929,938,947,954,962,968,975,982,989,997,1003,1010,1016,1023,1028,1033,1040,1048,1055,1064,1071,1077,1083,1091,1096,1104,1109,1116,1123,1132,1140,1148,1154,1161,1169,1176,1181,1189,1198,1204,1209,1215,1223,1231,1237,1245,1254,1263,1272,1279,1288,1297,1305,1313,1322,1331,1340,1349,1356,1363,1372,1378,1386,1393,1402,1410,1419,1427,1435,1442,1450,1457,1465,1472,1481,1489,1496,1503,1510,1517,1524,1530,1536,1542,1548,1555,1564,1572,1580,1588,1595,1604,1611,1617,1626,1634,1641,1649,1656,1663,1671,1679,1686,1691,1699,1706,1712,1718,1724,1731,1735,1741,1749,1753,1759,1765,1771,1777,1782,1787,1794,1801,1809,1817,1824,1833,1842,1849,1854,1860,1869,1877,1883,1892,1898,1905,1914,1919,1925,1932,1939,1946,1954,1962,1970,1978,1985,1990,1997,2005,2011,2018,2024,2030,2039,2045,2052,2059,2064,2070,2079,2085,2093,2099,2104,2110,2115,2120,2127,2132,2138,2145,2151,2156,2163,2168,2173,2178,2183,2189,2194,2201,2208,2214,2220,2224,2230,2236,2242,2247,2251,2254,2258,2264,2271,2277,2283,2289,2294,2298,2302,2307,2312,2316,2320,2323,2327,2331,2335,2339,2343,2346,2352,2356,2360,2364,2367,2370,2374,2379,2383,2388,2391,2395,2399,2403,2408,2414,2418,2421,2425,2429,2434,2440,2445,2451,2457,2465,2471,2476,2482,2489,2494,2499,2506,2514,2523,2530,2538,2542,2547,2552,2559,2564,2569,2574,2577,2581,2587,2593,2600,2607,2614,2618,2624,2632,2640,2644,2651,2657,2662,2668,2671,2676,2684,2693,2701,2707,2715,2723,2729,2736,2743,2750,2757,2766,2775],{"date":5,"open":18,"high":17,"low":19,"close":17,"change":20,"percent_change":20,"volume":21,"transactions":181,"vwap":182},7023,7.2995,{"date":184,"open":185,"high":186,"low":187,"close":17,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-10-05",7.63,7.68,7.365,-0.33,-4.25,5515093.286041,7497,7.501,{"date":194,"open":195,"high":196,"low":197,"close":198,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-10-02",7.62,7.795,7.5,7.76,-0.22,-2.76,4713229.527773,8680,7.6643,{"date":205,"open":206,"high":207,"low":208,"close":209,"change":210,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-10-01",8.06,8.17,7.89,7.98,-0.19,-2.33,5282245.490211,9183,8.012,{"date":216,"open":217,"high":207,"low":218,"close":207,"change":219,"percent_change":220,"volume":221,"transactions":222,"vwap":223},"2026-09-30",8.1,7.87,-0.07,-0.85,8418678.747808,9030,8.0104,{"date":225,"open":209,"high":226,"low":227,"close":228,"change":229,"percent_change":230,"volume":231,"transactions":232,"vwap":233},"2026-09-29",8.25,7.845,8.24,0.12,1.48,7052497.652314,8068,8.0921,{"date":235,"open":236,"high":237,"low":238,"close":239,"change":240,"percent_change":241,"volume":242,"transactions":243,"vwap":244},"2026-09-28",8.08,8.18,7.8,8.12,-0.29,-3.45,6562852.354425,12051,8.0251,{"date":246,"open":247,"high":248,"low":249,"close":250,"change":251,"percent_change":252,"volume":253,"transactions":254,"vwap":255},"2026-09-25",8.4,8.55,8.28,8.41,-0.03,-0.36,6208693.26599,6621,8.4461,{"date":257,"open":258,"high":259,"low":260,"close":261,"change":262,"percent_change":263,"volume":264,"transactions":265,"vwap":266},"2026-09-24",8.63,8.69,8.425,8.44,0.07,0.84,5840580.990518,6831,8.5351,{"date":268,"open":269,"high":270,"low":271,"close":272,"change":103,"percent_change":273,"volume":274,"transactions":275,"vwap":276},"2026-09-23",8.19,8.4799,8.135,8.37,2.95,5120100.571086,5720,8.3696,{"date":278,"open":279,"high":280,"low":281,"close":282,"change":283,"percent_change":284,"volume":285,"transactions":286,"vwap":287},"2026-09-22",8.27,8.3,8.05,8.13,-0.11,-1.33,6293848.955962,7679,8.1385,{"date":289,"open":290,"high":259,"low":291,"close":228,"change":292,"percent_change":293,"volume":294,"transactions":295,"vwap":296},"2026-09-21",8.57,8.1599,-0.41,-4.74,6936302.597184,7325,8.363,{"date":298,"open":299,"high":300,"low":301,"close":302,"change":303,"percent_change":304,"volume":305,"transactions":306,"vwap":307},"2026-09-18",8.89,8.97,8.605,8.65,-0.23,-2.59,6722827.07446,7471,8.8044,{"date":309,"open":300,"high":310,"low":311,"close":312,"change":313,"percent_change":314,"volume":315,"transactions":316,"vwap":317},"2026-09-17",9.06,8.825,8.88,-0.47,-5.03,5885189.774955,7505,8.8985,{"date":319,"open":320,"high":321,"low":322,"close":323,"change":324,"percent_change":325,"volume":326,"transactions":327,"vwap":328},"2026-09-16",9.33,9.47,9.091,9.35,-0.15,-1.58,6169598.633139,9160,9.258,{"date":330,"open":331,"high":332,"low":323,"close":333,"change":334,"percent_change":335,"volume":336,"transactions":337,"vwap":338},"2026-09-15",9.4,9.595,9.5,-0.115,-1.2,2879341.621711,4890,9.4979,{"date":340,"open":341,"high":342,"low":343,"close":344,"change":345,"percent_change":346,"volume":347,"transactions":348,"vwap":349},"2026-09-14",9.53,9.78,9.465,9.615,0.605,6.71,5759931.513643,8322,9.5605,{"date":351,"open":352,"high":353,"low":354,"close":355,"change":356,"percent_change":85,"volume":357,"transactions":358,"vwap":359},"2026-09-11",8.77,9.02,8.71,9.01,0.02,3852780.039708,5515,8.8915,{"date":361,"open":362,"high":363,"low":364,"close":365,"change":366,"percent_change":367,"volume":368,"transactions":369,"vwap":370},"2026-09-10",8.83,9.09,8.8,8.99,0.39,4.53,3637195.87634,5685,8.9844,{"date":372,"open":373,"high":374,"low":375,"close":376,"change":377,"percent_change":378,"volume":379,"transactions":380,"vwap":381},"2026-09-09",8.5,8.6201,8.43,8.6,0.15,1.78,3490621.120879,4085,8.5698,{"date":383,"open":384,"high":385,"low":386,"close":387,"change":388,"percent_change":389,"volume":390,"transactions":391,"vwap":392},"2026-09-08",7.935,8.52,7.9,8.45,0.32,3.94,4506667.707245,5603,8.3682,{"date":394,"open":395,"high":237,"low":396,"close":282,"change":397,"percent_change":398,"volume":399,"transactions":400,"vwap":401},"2026-09-04",8.09,7.815,-0.145,-1.75,7731097.403964,9562,8.0202,{"date":403,"open":404,"high":405,"low":239,"close":406,"change":407,"percent_change":408,"volume":409,"transactions":410,"vwap":411},"2026-09-03",8.46,8.545,8.275,-0.285,-3.33,6077047.494668,7798,8.2858,{"date":413,"open":414,"high":310,"low":415,"close":416,"change":417,"percent_change":418,"volume":419,"transactions":420,"vwap":421},"2026-09-02",9.05,8.2701,8.56,-0.59,-6.45,11263129.469875,10839,8.4966,{"date":423,"open":424,"high":323,"low":425,"close":426,"change":427,"percent_change":428,"volume":429,"transactions":430,"vwap":431},"2026-09-01",9.22,8.9299,9.15,0.27,3.04,5558909.654005,6762,9.1307,{"date":433,"open":434,"high":435,"low":436,"close":312,"change":437,"percent_change":438,"volume":439,"transactions":440,"vwap":441},"2026-08-31",9.08,9.28,8.85,-0.28,-3.06,4956955.536592,5955,8.9948,{"date":443,"open":261,"high":444,"low":445,"close":446,"change":447,"percent_change":448,"volume":449,"transactions":450,"vwap":451},"2026-08-28",9.2201,8.31,9.16,0.77,9.18,10228339.367188,11137,8.876,{"date":453,"open":454,"high":455,"low":456,"close":457,"change":458,"percent_change":459,"volume":460,"transactions":461,"vwap":462},"2026-08-27",8.905,9.085,8.16,8.39,-1.765,-17.38,21887363.475409,42293,8.5687,{"date":464,"open":465,"high":466,"low":467,"close":468,"change":469,"percent_change":470,"volume":471,"transactions":472,"vwap":473},"2026-08-26",9.93,10.22,9.82,10.155,0.285,2.89,7058568.499164,10186,10.0629,{"date":475,"open":476,"high":477,"low":478,"close":479,"change":480,"percent_change":481,"volume":482,"transactions":483,"vwap":484},"2026-08-25",10.065,10.15,9.7089,9.87,-0.45,-4.36,4473504.18181,6943,9.9668,{"date":486,"open":487,"high":488,"low":489,"close":490,"change":34,"percent_change":491,"volume":492,"transactions":493,"vwap":494},"2026-08-24",9.69,10.41,9.675,10.32,5.95,7226385.255695,10392,10.2592,{"date":496,"open":497,"high":498,"low":499,"close":500,"change":501,"percent_change":502,"volume":503,"transactions":504,"vwap":505},"2026-08-21",9.42,9.7685,9.405,9.74,0.19,1.99,3345704.745718,5005,9.663,{"date":507,"open":508,"high":509,"low":510,"close":511,"change":512,"percent_change":513,"volume":514,"transactions":515,"vwap":516},"2026-08-20",9.45,9.6601,9.3089,9.55,0.065,0.69,5082124.793081,6342,9.5324,{"date":518,"open":448,"high":519,"low":310,"close":520,"change":521,"percent_change":522,"volume":523,"transactions":524,"vwap":525},"2026-08-19",9.5602,9.485,0.175,1.88,4605987.79831,7158,9.3676,{"date":527,"open":528,"high":529,"low":530,"close":531,"change":532,"percent_change":533,"volume":534,"transactions":535,"vwap":536},"2026-08-18",9.27,9.395,9.17,9.31,0.415,4.67,4791729.203084,5808,9.3062,{"date":538,"open":539,"high":540,"low":541,"close":542,"change":543,"percent_change":544,"volume":545,"transactions":546,"vwap":547},"2026-08-17",8.84,8.911,8.675,8.895,0.015,0.17,3647872.219914,4948,8.7953,{"date":549,"open":550,"high":551,"low":552,"close":312,"change":356,"percent_change":553,"volume":554,"transactions":555,"vwap":556},"2026-08-14",8.76,8.935,8.705,0.23,4807697.73683,12088,8.8626,{"date":558,"open":559,"high":560,"low":561,"close":562,"change":563,"percent_change":564,"volume":565,"transactions":566,"vwap":567},"2026-08-13",8.92,8.9999,8.73,8.86,-0.1,-1.12,5352532.846036,7209,8.8801,{"date":569,"open":570,"high":571,"low":572,"close":573,"change":574,"percent_change":575,"volume":576,"transactions":577,"vwap":578},"2026-08-12",9.23,9.3,8.885,8.96,-0.595,-6.23,6913814.656108,15660,9.0262,{"date":580,"open":426,"high":581,"low":582,"close":583,"change":584,"percent_change":585,"volume":586,"transactions":587,"vwap":588},"2026-08-11",9.66,9.14,9.555,0.005,0.05,3852382.479465,12650,9.4719,{"date":590,"open":591,"high":592,"low":353,"close":511,"change":593,"percent_change":594,"volume":595,"transactions":596,"vwap":597},"2026-08-10",9.075,9.6099,0.52,5.76,4585213.641855,6748,9.398,{"date":599,"open":600,"high":601,"low":602,"close":603,"change":480,"percent_change":604,"volume":605,"transactions":606,"vwap":607},"2026-08-07",9.235,9.305,8.9614,9.03,-4.75,3239254.878846,8334,9.0989,{"date":609,"open":610,"high":611,"low":612,"close":613,"change":585,"percent_change":98,"volume":614,"transactions":615,"vwap":616},"2026-08-06",9.25,9.6,9.055,9.48,2321977.827781,9105,9.3565,{"date":618,"open":619,"high":620,"low":426,"close":621,"change":622,"percent_change":623,"volume":624,"transactions":625,"vwap":626},"2026-08-05",9.68,9.7,9.43,-0.7,-6.91,3898777.158321,13950,9.3523,{"date":628,"open":629,"high":630,"low":631,"close":632,"change":633,"percent_change":634,"volume":635,"transactions":636,"vwap":637},"2026-08-04",10.17,10.43,10.02,10.13,-0.54,-5.06,3096196.268798,11213,10.2418,{"date":639,"open":640,"high":641,"low":642,"close":643,"change":644,"percent_change":645,"volume":646,"transactions":647,"vwap":648},"2026-08-03",11.67,11.77,10.44,10.67,-0.66,-5.83,2553288.93676,12366,10.7913,{"date":650,"open":651,"high":652,"low":653,"close":654,"change":622,"percent_change":655,"volume":656,"transactions":657,"vwap":658},"2026-07-31",11.63,12.05,11.19,11.33,-5.82,2260668.583189,11181,11.6069,{"date":660,"open":661,"high":662,"low":663,"close":664,"change":665,"percent_change":666,"volume":667,"transactions":668,"vwap":669},"2026-07-30",12.26,12.51,11.76,12.03,-0.67,-5.28,1854265.460481,8549,12.1592,{"date":671,"open":672,"high":673,"low":674,"close":675,"change":676,"percent_change":677,"volume":678,"transactions":679,"vwap":680},"2026-07-29",12.07,12.72,11.88,12.7,0.82,6.9,2125459.652932,9109,12.3676,{"date":682,"open":683,"high":684,"low":685,"close":674,"change":686,"percent_change":687,"volume":688,"transactions":689,"vwap":690},"2026-07-28",12.12,12.39,11.68,-0.05,-0.42,2326760.770302,10109,12.0042,{"date":692,"open":693,"high":652,"low":694,"close":695,"change":696,"percent_change":697,"volume":698,"transactions":699,"vwap":700},"2026-07-27",10.72,10.66,11.93,1.09,10.06,1959052.560778,6680,11.7176,{"date":702,"open":703,"high":704,"low":705,"close":706,"change":707,"percent_change":708,"volume":709,"transactions":710,"vwap":711},"2026-07-24",10.79,11.05,10.3487,10.84,0.18,1.69,1500004.000394,5512,10.7129,{"date":713,"open":714,"high":715,"low":716,"close":694,"change":717,"percent_change":718,"volume":719,"transactions":720,"vwap":721},"2026-07-23",10.59,10.92,10.4512,0.31,3,1811149.354312,4968,10.6616,{"date":723,"open":724,"high":725,"low":726,"close":727,"change":728,"percent_change":729,"volume":730,"transactions":731,"vwap":732},"2026-07-22",10.99,11.07,10.1,10.35,-0.49,-4.52,2843735.848464,6947,10.3944,{"date":734,"open":735,"high":736,"low":737,"close":706,"change":687,"percent_change":738,"volume":739,"transactions":740,"vwap":741},"2026-07-21",10.81,11.1999,10.69,-3.73,1944813.848679,6095,10.9619,{"date":743,"open":744,"high":745,"low":746,"close":747,"change":748,"percent_change":168,"volume":749,"transactions":750,"vwap":751},"2026-07-20",10.975,11.39,10.786,11.26,-0.08,2392714.660935,8430,11.1356,{"date":753,"open":754,"high":755,"low":756,"close":757,"change":758,"percent_change":759,"volume":760,"transactions":761,"vwap":762},"2026-07-17",11.35,11.84,10.94,11.34,0.5,4.61,2907741.730794,9245,11.3168,{"date":764,"open":765,"high":766,"low":767,"close":706,"change":48,"percent_change":768,"volume":769,"transactions":770,"vwap":771},"2026-07-16",10.58,11.0003,10.51,4.73,2753181.731888,7907,10.8702,{"date":773,"open":774,"high":775,"low":776,"close":727,"change":219,"percent_change":665,"volume":777,"transactions":778,"vwap":779},"2026-07-15",10.4,10.98,10.23,3482872.597703,9966,10.634,{"date":781,"open":782,"high":783,"low":784,"close":785,"change":786,"percent_change":787,"volume":788,"transactions":789,"vwap":790},"2026-07-14",10.82,11.3,10.345,10.42,-0.93,-8.19,3406657.983702,10335,10.6583,{"date":792,"open":706,"high":793,"low":794,"close":754,"change":84,"percent_change":795,"volume":796,"transactions":797,"vwap":798},"2026-07-13",11.38,10.645,6.97,2596974.44569,7986,11.1179,{"date":800,"open":801,"high":801,"low":802,"close":803,"change":804,"percent_change":805,"volume":806,"transactions":9,"vwap":803},"2026-07-10",11.62,10.608,10.61,-0.92,-7.98,3500300,{"date":808,"open":809,"high":810,"low":757,"close":811,"change":78,"percent_change":812,"volume":813,"transactions":9,"vwap":811},"2026-07-09",11.36,11.955,11.53,1.23,2452600,{"date":815,"open":662,"high":816,"low":817,"close":745,"change":818,"percent_change":819,"volume":820,"transactions":9,"vwap":745},"2026-07-08",12.52,11.255,-0.88,-7.17,5208700,{"date":822,"open":823,"high":824,"low":825,"close":826,"change":827,"percent_change":828,"volume":829,"transactions":9,"vwap":826},"2026-07-07",12.86,13.01,12.092,12.27,-0.18,-1.45,2671200,{"date":831,"open":832,"high":833,"low":834,"close":835,"change":836,"percent_change":837,"volume":838,"transactions":9,"vwap":835},"2026-07-06",12.58,12.64,12.2,12.45,-0.13,-1.03,2113500,{"date":840,"open":826,"high":841,"low":842,"close":832,"change":843,"percent_change":844,"volume":845,"transactions":9,"vwap":832},"2026-07-02",12.85,11.905,0.38,3.11,2551700,{"date":847,"open":848,"high":849,"low":850,"close":834,"change":851,"percent_change":852,"volume":853,"transactions":9,"vwap":834},"2026-07-01",12.4,12.69,11.94,0.265,2.22,2289300,{"date":855,"open":856,"high":857,"low":858,"close":859,"change":860,"percent_change":861,"volume":862,"transactions":9,"vwap":859},"2026-06-30",12.29,12.53,11.835,11.935,-0.645,-5.13,4606000,{"date":864,"open":865,"high":866,"low":867,"close":832,"change":868,"percent_change":869,"volume":870,"transactions":9,"vwap":832},"2026-06-29",12.715,13.25,12.42,-0.4,-3.08,2697800,{"date":872,"open":873,"high":874,"low":875,"close":876,"change":98,"percent_change":877,"volume":878,"transactions":9,"vwap":876},"2026-06-26",12.83,13.05,12.505,12.98,4.26,3381000,{"date":880,"open":695,"high":881,"low":882,"close":835,"change":883,"percent_change":884,"volume":885,"transactions":9,"vwap":835},"2026-06-25",12.91,11.87,0.37,3.06,4871300,{"date":887,"open":888,"high":889,"low":641,"close":890,"change":229,"percent_change":171,"volume":891,"transactions":9,"vwap":890},"2026-06-24",11.96,12.36,12.08,3162600,{"date":893,"open":894,"high":888,"low":895,"close":888,"change":118,"percent_change":896,"volume":897,"transactions":9,"vwap":888},"2026-06-23",11.73,11.57,8.14,3154200,{"date":899,"open":900,"high":901,"low":902,"close":903,"change":904,"percent_change":905,"volume":906,"transactions":9,"vwap":903},"2026-06-22",10.78,11.14,10.495,11.06,0.16,1.47,3565500,{"date":908,"open":909,"high":783,"low":910,"close":911,"change":912,"percent_change":913,"volume":914,"transactions":9,"vwap":911},"2026-06-18",11.18,10.762,10.9,-0.61,-5.3,4155700,{"date":916,"open":917,"high":918,"low":919,"close":920,"change":921,"percent_change":922,"volume":923,"transactions":9,"vwap":920},"2026-06-17",11.11,11.64,11.03,11.51,0.28,2.49,5779200,{"date":925,"open":706,"high":926,"low":735,"close":926,"change":593,"percent_change":927,"volume":928,"transactions":9,"vwap":926},"2026-06-16",11.23,4.86,3623700,{"date":930,"open":931,"high":932,"low":933,"close":934,"change":935,"percent_change":936,"volume":937,"transactions":9,"vwap":934},"2026-06-15",11.1,11.16,10.685,10.71,-0.81,-7.03,9837800,{"date":939,"open":940,"high":941,"low":942,"close":943,"change":944,"percent_change":945,"volume":946,"transactions":9,"vwap":943},"2026-06-12",11.54,11.71,11.32,11.52,-0.06,-0.52,6996300,{"date":948,"open":949,"high":834,"low":950,"close":951,"change":945,"percent_change":952,"volume":953,"transactions":9,"vwap":951},"2026-06-11",11.97,11.47,11.58,-4.3,6900900,{"date":955,"open":956,"high":957,"low":958,"close":959,"change":263,"percent_change":960,"volume":961,"transactions":9,"vwap":959},"2026-06-10",11.69,12.15,11.369,12.1,7.46,5740500,{"date":963,"open":775,"high":834,"low":964,"close":747,"change":965,"percent_change":966,"volume":967,"transactions":9,"vwap":747},"2026-06-09",10.91,0.06,0.54,4416300,{"date":969,"open":919,"high":970,"low":971,"close":972,"change":292,"percent_change":973,"volume":974,"transactions":9,"vwap":972},"2026-06-08",11.5,11.02,11.2,-3.53,3756500,{"date":976,"open":693,"high":640,"low":977,"close":978,"change":979,"percent_change":980,"volume":981,"transactions":9,"vwap":978},"2026-06-05",10.68,11.61,1.29,12.5,5060200,{"date":983,"open":984,"high":985,"low":986,"close":490,"change":292,"percent_change":987,"volume":988,"transactions":9,"vwap":490},"2026-06-04",10.8,11.09,10.039,-3.82,7423700,{"date":990,"open":991,"high":992,"low":631,"close":993,"change":994,"percent_change":995,"volume":996,"transactions":9,"vwap":993},"2026-06-03",10.12,10.76,10.73,0.71,7.09,4417500,{"date":998,"open":999,"high":1000,"low":448,"close":631,"change":78,"percent_change":1001,"volume":1002,"transactions":9,"vwap":631},"2026-06-02",9.64,10.14,1.42,8415900,{"date":1004,"open":735,"high":782,"low":1005,"close":1006,"change":1007,"percent_change":1008,"volume":1009,"transactions":9,"vwap":1006},"2026-06-01",9.84,9.88,-1.4,-12.41,7670100,{"date":1011,"open":1012,"high":783,"low":803,"close":1013,"change":388,"percent_change":1014,"volume":1015,"transactions":9,"vwap":1013},"2026-05-29",10.93,11.28,2.92,11902300,{"date":1017,"open":1018,"high":1018,"low":1019,"close":1020,"change":108,"percent_change":1021,"volume":1022,"transactions":9,"vwap":1020},"2026-05-28",11.29,10.83,10.96,-1.53,9569800,{"date":1024,"open":775,"high":811,"low":775,"close":1025,"change":85,"percent_change":1026,"volume":1027,"transactions":9,"vwap":1025},"2026-05-27",11.13,2.02,7159200,{"date":1029,"open":1030,"high":1031,"low":765,"close":964,"change":585,"percent_change":133,"volume":1032,"transactions":9,"vwap":964},"2026-05-26",10.74,11.195,6068300,{"date":1034,"open":490,"high":1035,"low":490,"close":1036,"change":1037,"percent_change":1038,"volume":1039,"transactions":9,"vwap":1036},"2026-05-22",10.905,10.86,0.41,3.92,8717200,{"date":1041,"open":1042,"high":714,"low":1043,"close":1044,"change":1045,"percent_change":1046,"volume":1047,"transactions":9,"vwap":1044},"2026-05-21",10.19,9.76,10.45,0.35,3.47,10400700,{"date":1049,"open":1000,"high":1050,"low":1051,"close":726,"change":1052,"percent_change":1053,"volume":1054,"transactions":9,"vwap":726},"2026-05-20",10.38,9.858,-0.265,-2.56,8241300,{"date":1056,"open":1057,"high":1058,"low":1059,"close":1060,"change":1061,"percent_change":1062,"volume":1063,"transactions":9,"vwap":1060},"2026-05-19",10.46,10.62,10.025,10.365,0.135,1.32,6999100,{"date":1065,"open":1066,"high":1067,"low":1068,"close":776,"change":921,"percent_change":1069,"volume":1070,"transactions":9,"vwap":776},"2026-05-18",9.56,10.56,9.54,2.81,9182400,{"date":1072,"open":1073,"high":631,"low":321,"close":1074,"change":1075,"percent_change":562,"volume":1076,"transactions":9,"vwap":1074},"2026-05-15",9.59,9.95,0.81,8135700,{"date":1078,"open":1079,"high":620,"low":591,"close":582,"change":1080,"percent_change":1081,"volume":1082,"transactions":9,"vwap":582},"2026-05-14",9.67,-0.89,-8.87,14116000,{"date":1084,"open":1085,"high":1086,"low":1087,"close":1088,"change":480,"percent_change":1089,"volume":1090,"transactions":9,"vwap":1088},"2026-05-13",10.11,10.425,9.83,10.03,-4.29,7834800,{"date":1092,"open":1030,"high":903,"low":466,"close":1093,"change":324,"percent_change":1094,"volume":1095,"transactions":9,"vwap":1093},"2026-05-12",10.48,-1.41,8782500,{"date":1097,"open":1098,"high":1098,"low":1099,"close":1100,"change":1101,"percent_change":1102,"volume":1103,"transactions":9,"vwap":1100},"2026-05-11",11.21,10.335,10.63,-0.43,-3.89,8248700,{"date":1105,"open":783,"high":1106,"low":703,"close":903,"change":868,"percent_change":1107,"volume":1108,"transactions":9,"vwap":903},"2026-05-08",11.315,-3.49,3385200,{"date":1110,"open":1111,"high":664,"low":1112,"close":1113,"change":480,"percent_change":1114,"volume":1115,"transactions":9,"vwap":1113},"2026-05-07",11.85,11.15,11.46,-3.78,8819700,{"date":1117,"open":876,"high":1118,"low":1119,"close":1120,"change":1021,"percent_change":1121,"volume":1122,"transactions":9,"vwap":1120},"2026-05-06",13.14,11.83,11.91,-11.38,6334700,{"date":1124,"open":1125,"high":1126,"low":1127,"close":1128,"change":1129,"percent_change":1130,"volume":1131,"transactions":9,"vwap":1128},"2026-05-05",13.06,13.49,12.94,13.44,0.29,2.21,5174600,{"date":1133,"open":1134,"high":1135,"low":1136,"close":1137,"change":1138,"percent_change":324,"volume":1139,"transactions":9,"vwap":1137},"2026-05-04",13.02,13.66,12.74,13.15,-0.02,3602300,{"date":1141,"open":1142,"high":1143,"low":1144,"close":1145,"change":377,"percent_change":1146,"volume":1147,"transactions":9,"vwap":1145},"2026-05-01",12.81,13.34,12.59,13.17,1.15,3341600,{"date":1149,"open":1119,"high":1150,"low":1151,"close":1134,"change":1152,"percent_change":570,"volume":1153,"transactions":9,"vwap":1134},"2026-04-30",13.11,11.81,1.1,7065200,{"date":1155,"open":940,"high":1156,"low":940,"close":1157,"change":1158,"percent_change":1159,"volume":1160,"transactions":9,"vwap":1157},"2026-04-29",12.09,11.92,0.43,3.74,3953000,{"date":1162,"open":1163,"high":1164,"low":1165,"close":1166,"change":1045,"percent_change":1167,"volume":1168,"transactions":9,"vwap":1166},"2026-04-28",11.86,12,11.338,11.49,3.14,6792500,{"date":1170,"open":949,"high":1171,"low":1172,"close":901,"change":1173,"percent_change":1174,"volume":1175,"transactions":9,"vwap":901},"2026-04-27",12.21,11.12,-0.98,-8.09,4603500,{"date":1177,"open":1178,"high":1178,"low":663,"close":683,"change":564,"percent_change":1179,"volume":1180,"transactions":9,"vwap":683},"2026-04-24",13.23,-8.46,5709900,{"date":1182,"open":1183,"high":1184,"low":1185,"close":1186,"change":1045,"percent_change":1187,"volume":1188,"transactions":9,"vwap":1186},"2026-04-23",12.93,13.559,12.725,13.24,2.72,2901800,{"date":1190,"open":1191,"high":1192,"low":1193,"close":1194,"change":1195,"percent_change":1196,"volume":1197,"transactions":9,"vwap":1194},"2026-04-22",13.08,13.3,12.885,12.89,-0.34,-2.57,2733600,{"date":1199,"open":1200,"high":1143,"low":1201,"close":1178,"change":1129,"percent_change":1202,"volume":1203,"transactions":9,"vwap":1178},"2026-04-21",12.95,12.87,2.24,3793500,{"date":1205,"open":1178,"high":1206,"low":1127,"close":1127,"change":944,"percent_change":1207,"volume":1208,"transactions":9,"vwap":1127},"2026-04-20",13.5,-0.46,4193000,{"date":1210,"open":866,"high":1211,"low":1212,"close":1212,"change":480,"percent_change":1213,"volume":1214,"transactions":9,"vwap":1212},"2026-04-17",13.32,13,-3.35,5675600,{"date":1216,"open":1217,"high":1218,"low":866,"close":1219,"change":1220,"percent_change":1221,"volume":1222,"transactions":9,"vwap":1219},"2026-04-16",13.54,13.79,13.45,0.08,0.6,4096600,{"date":1224,"open":1225,"high":1226,"low":1145,"close":1227,"change":1228,"percent_change":1229,"volume":1230,"transactions":9,"vwap":1227},"2026-04-15",13.71,13.81,13.37,-0.35,-2.55,5666300,{"date":1232,"open":1233,"high":1233,"low":1225,"close":1234,"change":564,"percent_change":1235,"volume":1236,"transactions":9,"vwap":1234},"2026-04-14",14.6,13.72,-7.55,2575800,{"date":1238,"open":1239,"high":1240,"low":1241,"close":1242,"change":283,"percent_change":1243,"volume":1244,"transactions":9,"vwap":1242},"2026-04-13",15.35,15.39,14.785,14.84,-0.74,3008600,{"date":1246,"open":1247,"high":1248,"low":1249,"close":1250,"change":1251,"percent_change":1252,"volume":1253,"transactions":9,"vwap":1250},"2026-04-10",15.66,15.665,14.715,14.95,-0.795,-5.05,2236000,{"date":1255,"open":1256,"high":1257,"low":1258,"close":1259,"change":1260,"percent_change":1261,"volume":1262,"transactions":9,"vwap":1259},"2026-04-09",16.13,16.329,15.73,15.745,-0.325,-2.02,1337800,{"date":1264,"open":1265,"high":1266,"low":1267,"close":1268,"change":1269,"percent_change":1270,"volume":1271,"transactions":9,"vwap":1268},"2026-04-08",15.59,16.405,15.475,16.07,-0.73,-4.35,1802200,{"date":1273,"open":1274,"high":1275,"low":1276,"close":1277,"change":563,"percent_change":417,"volume":1278,"transactions":9,"vwap":1277},"2026-04-07",17.26,17.65,16.795,16.8,3241000,{"date":1280,"open":1281,"high":1282,"low":1283,"close":1284,"change":1285,"percent_change":1286,"volume":1287,"transactions":9,"vwap":1284},"2026-04-06",16.98,17.258,16.89,16.9,-0.055,-0.32,1038700,{"date":1289,"open":1290,"high":1291,"low":1292,"close":1293,"change":1294,"percent_change":1295,"volume":1296,"transactions":9,"vwap":1293},"2026-04-02",17.98,18.12,16.93,16.955,-0.315,-1.82,2593500,{"date":1298,"open":1299,"high":1300,"low":1301,"close":1302,"change":437,"percent_change":1303,"volume":1304,"transactions":9,"vwap":1302},"2026-04-01",17.23,17.45,16.945,17.27,-1.6,2005000,{"date":1306,"open":1307,"high":1307,"low":1308,"close":1309,"change":1310,"percent_change":1311,"volume":1312,"transactions":9,"vwap":1309},"2026-03-31",19.32,17.5,17.55,-2.205,-11.16,2488300,{"date":1314,"open":1315,"high":1316,"low":1317,"close":1318,"change":1319,"percent_change":1320,"volume":1321,"transactions":9,"vwap":1318},"2026-03-30",18.92,19.94,18.76,19.755,0.545,2.84,2070600,{"date":1323,"open":1324,"high":1325,"low":1326,"close":1327,"change":1328,"percent_change":1329,"volume":1330,"transactions":9,"vwap":1327},"2026-03-27",18.68,19.3,18.46,19.21,0.83,4.52,2603400,{"date":1332,"open":1333,"high":1334,"low":1335,"close":1336,"change":1337,"percent_change":1338,"volume":1339,"transactions":9,"vwap":1336},"2026-03-26",17.47,18.405,17.4,18.38,1.395,8.21,2347000,{"date":1341,"open":1342,"high":1343,"low":1344,"close":1345,"change":1346,"percent_change":1347,"volume":1348,"transactions":9,"vwap":1345},"2026-03-25",17.317,17.34,16.47,16.985,-0.685,-3.88,2369300,{"date":1350,"open":1351,"high":1352,"low":1353,"close":1354,"change":965,"percent_change":77,"volume":1355,"transactions":9,"vwap":1354},"2026-03-24",17.76,17.92,17.475,17.67,1958500,{"date":1357,"open":1274,"high":1358,"low":1359,"close":1360,"change":945,"percent_change":1361,"volume":1362,"transactions":9,"vwap":1360},"2026-03-23",17.778,17.040001,17.61,-2.87,2848600,{"date":1364,"open":1365,"high":1366,"low":1367,"close":1368,"change":1369,"percent_change":1370,"volume":1371,"transactions":9,"vwap":1368},"2026-03-20",17.18,18.39,17.17,18.13,1.02,5.96,2416000,{"date":1373,"open":1367,"high":1374,"low":1375,"close":1376,"change":883,"percent_change":1130,"volume":1377,"transactions":9,"vwap":1376},"2026-03-19",17.59,16.83,17.11,1950900,{"date":1379,"open":1380,"high":1381,"low":1382,"close":1383,"change":1129,"percent_change":1384,"volume":1385,"transactions":9,"vwap":1383},"2026-03-18",16.36,16.75,16.205,16.74,1.76,1425300,{"date":1387,"open":1388,"high":1389,"low":1390,"close":1391,"change":103,"percent_change":230,"volume":1392,"transactions":9,"vwap":1391},"2026-03-17",15.88,16.5,15.855,16.45,2772000,{"date":1394,"open":1395,"high":1396,"low":1397,"close":1398,"change":1399,"percent_change":1400,"volume":1401,"transactions":9,"vwap":1398},"2026-03-16",16.3,16.56,15.2,16.21,-0.57,-3.4,6138500,{"date":1403,"open":1404,"high":1405,"low":1406,"close":1407,"change":593,"percent_change":1408,"volume":1409,"transactions":9,"vwap":1407},"2026-03-13",15.95,16.835,15.75,16.78,3.2,3531600,{"date":1411,"open":1412,"high":1413,"low":1414,"close":1415,"change":1416,"percent_change":1417,"volume":1418,"transactions":9,"vwap":1415},"2026-03-12",16.12,16.495,15.97,16.26,0.475,3.01,1950700,{"date":1420,"open":1421,"high":1422,"low":1423,"close":1424,"change":1425,"percent_change":1094,"volume":1426,"transactions":9,"vwap":1424},"2026-03-11",15.81,16.040001,15.495,15.785,-0.225,2269000,{"date":1428,"open":1429,"high":1430,"low":1431,"close":1432,"change":1228,"percent_change":1433,"volume":1434,"transactions":9,"vwap":1432},"2026-03-10",16.425,16.48,15.7,16.01,-2.14,2474100,{"date":1436,"open":1308,"high":1437,"low":1438,"close":1380,"change":1439,"percent_change":1440,"volume":1441,"transactions":9,"vwap":1380},"2026-03-09",17.74,16.33,-0.96,-5.54,3186600,{"date":1443,"open":1444,"high":1445,"low":1446,"close":1447,"change":171,"percent_change":1448,"volume":1449,"transactions":9,"vwap":1447},"2026-03-06",16.95,17.49,16.451,17.32,6.13,2350200,{"date":1451,"open":1452,"high":1453,"low":1454,"close":1455,"change":219,"percent_change":1101,"volume":1456,"transactions":9,"vwap":1455},"2026-03-05",16.725,17.29,16.2,16.32,2478700,{"date":1458,"open":1459,"high":1460,"low":1268,"close":1461,"change":1462,"percent_change":1463,"volume":1464,"transactions":9,"vwap":1461},"2026-03-04",16.87,16.94,16.39,-0.55,-3.25,3398900,{"date":1466,"open":1467,"high":1308,"low":1468,"close":1460,"change":1469,"percent_change":1470,"volume":1471,"transactions":9,"vwap":1460},"2026-03-03",17.2,16.79,0.425,2.57,4143200,{"date":1473,"open":1474,"high":1475,"low":1476,"close":1477,"change":1478,"percent_change":1479,"volume":1480,"transactions":9,"vwap":1477},"2026-03-02",17.975,18.040001,16.31,16.515,-1.045,-5.95,7680400,{"date":1482,"open":1483,"high":1354,"low":1484,"close":1485,"change":1486,"percent_change":1487,"volume":1488,"transactions":9,"vwap":1485},"2026-02-27",16.86,16.6,17.56,1.4,8.66,4525800,{"date":1490,"open":1491,"high":1415,"low":1492,"close":1493,"change":1494,"percent_change":725,"volume":1495,"transactions":9,"vwap":1493},"2026-02-26",14.79,14.78,16.16,1.61,7274700,{"date":1497,"open":1498,"high":1499,"low":1500,"close":1501,"change":1207,"percent_change":438,"volume":1502,"transactions":9,"vwap":1501},"2026-02-25",14.75,14.87,14.273,14.55,3710300,{"date":1504,"open":1505,"high":1506,"low":1507,"close":68,"change":210,"percent_change":1508,"volume":1509,"transactions":9,"vwap":68},"2026-02-24",15.25,15.87,14.88,-1.25,2108300,{"date":1511,"open":1512,"high":1513,"low":1514,"close":1397,"change":240,"percent_change":1515,"volume":1516,"transactions":9,"vwap":1397},"2026-02-23",15.27,15.54,14.83,-1.87,2786600,{"date":1518,"open":1268,"high":1519,"low":1520,"close":1521,"change":188,"percent_change":1522,"volume":1523,"transactions":9,"vwap":1521},"2026-02-20",16.15,15.43,15.49,-2.09,1310900,{"date":1525,"open":1526,"high":1527,"low":1406,"close":1528,"change":20,"percent_change":20,"volume":1529,"transactions":9,"vwap":1528},"2026-02-19",15.98,16.19,15.82,929500,{"date":1531,"open":1248,"high":1532,"low":1533,"close":1528,"change":1534,"percent_change":438,"volume":1535,"transactions":9,"vwap":1528},"2026-02-18",16.014999,15.38,-0.5,4375900,{"date":1537,"open":1460,"high":1538,"low":1539,"close":1455,"change":868,"percent_change":1540,"volume":1541,"transactions":9,"vwap":1455},"2026-02-17",17.39,15.945,-2.39,2479700,{"date":1543,"open":1544,"high":1292,"low":1544,"close":1545,"change":994,"percent_change":1546,"volume":1547,"transactions":9,"vwap":1545},"2026-02-13",15.9,16.72,4.43,2261000,{"date":1549,"open":1550,"high":1551,"low":1552,"close":1432,"change":92,"percent_change":1553,"volume":1554,"transactions":9,"vwap":1432},"2026-02-12",15.06,16.08,14.94,3.29,2148900,{"date":1556,"open":1557,"high":1558,"low":1559,"close":1560,"change":1561,"percent_change":1562,"volume":1563,"transactions":9,"vwap":1560},"2026-02-11",15.105,15.71,14.98,15.5,-0.24,-1.52,1827200,{"date":1565,"open":1566,"high":1567,"low":1568,"close":1569,"change":501,"percent_change":1570,"volume":1571,"transactions":9,"vwap":1569},"2026-02-10",15.32,15.825,15.13,15.74,1.22,1332600,{"date":1573,"open":1396,"high":1574,"low":1575,"close":1576,"change":1577,"percent_change":1578,"volume":1579,"transactions":9,"vwap":1576},"2026-02-09",16.57,14.875,15.55,-0.79,-4.83,2300900,{"date":1581,"open":1582,"high":1317,"low":1583,"close":1584,"change":1585,"percent_change":1586,"volume":1587,"transactions":9,"vwap":1584},"2026-02-06",18.31,16,16.34,-3.03,-15.64,4724300,{"date":1589,"open":1590,"high":1591,"low":1582,"close":1592,"change":48,"percent_change":1593,"volume":1594,"transactions":9,"vwap":1592},"2026-02-05",18.73,19.53,19.37,2.6,3114400,{"date":1596,"open":1597,"high":1598,"low":1599,"close":1600,"change":1601,"percent_change":1602,"volume":1603,"transactions":9,"vwap":1600},"2026-02-04",17.83,19.31,17.82,18.88,1.21,6.85,2377500,{"date":1605,"open":1606,"high":1607,"low":1606,"close":1354,"change":1608,"percent_change":1609,"volume":1610,"transactions":9,"vwap":1354},"2026-02-03",16.61,18.4,0.96,5.75,2636400,{"date":1612,"open":1430,"high":1375,"low":1404,"close":1613,"change":1614,"percent_change":1615,"volume":1616,"transactions":9,"vwap":1613},"2026-02-02",16.71,0.945,5.99,1519400,{"date":1618,"open":1619,"high":1620,"low":1621,"close":1622,"change":1623,"percent_change":1624,"volume":1625,"transactions":9,"vwap":1622},"2026-01-30",15.77,16.049999,15.26,15.765,0.185,1.19,1458800,{"date":1627,"open":1406,"high":1628,"low":1629,"close":1630,"change":1631,"percent_change":1632,"volume":1633,"transactions":9,"vwap":1630},"2026-01-29",16.63,15.42,15.58,-0.16,-1.02,2458700,{"date":1635,"open":1636,"high":1637,"low":1638,"close":1569,"change":69,"percent_change":1639,"volume":1640,"transactions":9,"vwap":1569},"2026-01-28",15.8,16.02,15.6,-3.14,2076800,{"date":1642,"open":1643,"high":1381,"low":1644,"close":1645,"change":1646,"percent_change":1647,"volume":1648,"transactions":9,"vwap":1645},"2026-01-27",16.49,15.99,16.25,-0.39,-2.34,1258700,{"date":1650,"open":1413,"high":1651,"low":1493,"close":1652,"change":1653,"percent_change":1654,"volume":1655,"transactions":9,"vwap":1652},"2026-01-26",16.7,16.64,0.25,1.53,2185100,{"date":1657,"open":1658,"high":1659,"low":1268,"close":1461,"change":1660,"percent_change":1661,"volume":1662,"transactions":9,"vwap":1461},"2026-01-23",16.435,16.565,-0.53,-3.13,1852600,{"date":1664,"open":1665,"high":1666,"low":1667,"close":1668,"change":240,"percent_change":1669,"volume":1670,"transactions":9,"vwap":1668},"2026-01-22",16.96,17.09,16.67,16.92,-1.69,1882000,{"date":1672,"open":1673,"high":1674,"low":1468,"close":1675,"change":1676,"percent_change":1677,"volume":1678,"transactions":9,"vwap":1675},"2026-01-21",18.1,18.21,17.21,-1.05,-5.75,3167800,{"date":1680,"open":1360,"high":1681,"low":1682,"close":1683,"change":1684,"percent_change":259,"volume":1685,"transactions":9,"vwap":1683},"2026-01-20",18.34,17.51,18.26,1.46,1928400,{"date":1687,"open":1438,"high":1688,"low":1689,"close":1277,"change":377,"percent_change":118,"volume":1690,"transactions":9,"vwap":1277},"2026-01-16",16.825,16.059999,1426000,{"date":1692,"open":1693,"high":1694,"low":1695,"close":1696,"change":62,"percent_change":1697,"volume":1698,"transactions":9,"vwap":1696},"2026-01-15",16.77,16.775,16.155,16.65,-4.15,2409800,{"date":1700,"open":1467,"high":1701,"low":1367,"close":1702,"change":1703,"percent_change":1704,"volume":1705,"transactions":9,"vwap":1702},"2026-01-14",17.81,17.37,0.455,2.69,1273700,{"date":1707,"open":1708,"high":1343,"low":1709,"close":1710,"change":397,"percent_change":220,"volume":1711,"transactions":9,"vwap":1710},"2026-01-13",17.08,16.485,16.915,1413300,{"date":1713,"open":1335,"high":1335,"low":1714,"close":1715,"change":1138,"percent_change":1716,"volume":1717,"transactions":9,"vwap":1715},"2026-01-12",16.661,17.059999,-0.12,897400,{"date":1719,"open":1359,"high":1453,"low":1720,"close":1708,"change":1721,"percent_change":1722,"volume":1723,"transactions":9,"vwap":1708},"2026-01-09",16.81,0.045,0.26,925800,{"date":1725,"open":1380,"high":1302,"low":1726,"close":1727,"change":1728,"percent_change":1729,"volume":1730,"transactions":9,"vwap":1727},"2026-01-08",16.275,17.035,0.715,4.38,1682100,{"date":1732,"open":1391,"high":1407,"low":1404,"close":1455,"change":252,"percent_change":1733,"volume":1734,"transactions":9,"vwap":1455},"2026-01-07",-2.16,2699400,{"date":1736,"open":1737,"high":1383,"low":1738,"close":1739,"change":707,"percent_change":696,"volume":1740,"transactions":9,"vwap":1739},"2026-01-06",16.1,15.805,16.68,3088600,{"date":1742,"open":1743,"high":1744,"low":1745,"close":1389,"change":1746,"percent_change":1747,"volume":1748,"transactions":9,"vwap":1389},"2026-01-05",15.92,16.85,15.56,0.11,0.67,1433800,{"date":1750,"open":1398,"high":1643,"low":1247,"close":1461,"change":292,"percent_change":1751,"volume":1752,"transactions":9,"vwap":1461},"2026-01-02",-2.44,1911700,{"date":1754,"open":1755,"high":1277,"low":1756,"close":1277,"change":707,"percent_change":1757,"volume":1758,"transactions":9,"vwap":1277},"2025-12-31",16.265,16.09,1.08,1262300,{"date":1760,"open":1413,"high":1545,"low":1761,"close":1762,"change":229,"percent_change":1763,"volume":1764,"transactions":9,"vwap":1762},"2025-12-30",16.385,16.62,0.73,805300,{"date":1766,"open":1767,"high":1459,"low":1768,"close":1389,"change":843,"percent_change":1769,"volume":1770,"transactions":9,"vwap":1389},"2025-12-29",16.58,16.412,2.36,1295000,{"date":1772,"open":1773,"high":1415,"low":1569,"close":1412,"change":1774,"percent_change":1775,"volume":1776,"transactions":9,"vwap":1412},"2025-12-26",16.23,-0.3,-1.83,1413500,{"date":1778,"open":1779,"high":1407,"low":1780,"close":1780,"change":965,"percent_change":883,"volume":1781,"transactions":9,"vwap":1780},"2025-12-24",16.555,16.42,858600,{"date":1783,"open":1374,"high":1374,"low":1380,"close":1380,"change":1784,"percent_change":1785,"volume":1786,"transactions":9,"vwap":1380},"2025-12-23",-1.06,-6.08,1547900,{"date":1788,"open":1789,"high":1790,"low":1343,"close":1791,"change":1660,"percent_change":1792,"volume":1793,"transactions":9,"vwap":1791},"2025-12-22",17.385,17.68,17.42,-2.95,908300,{"date":1795,"open":1796,"high":1796,"low":1797,"close":1797,"change":1798,"percent_change":1799,"volume":1800,"transactions":9,"vwap":1797},"2025-12-19",18.97,17.95,-1.56,-8,1676600,{"date":1802,"open":1803,"high":1804,"low":1805,"close":1806,"change":1243,"percent_change":1807,"volume":1808,"transactions":9,"vwap":1806},"2025-12-18",19.41,20.02,19.02,19.51,-3.65,1578200,{"date":1810,"open":1811,"high":1812,"low":1811,"close":1813,"change":1814,"percent_change":1815,"volume":1816,"transactions":9,"vwap":1813},"2025-12-17",19.14,20.37,20.25,1.41,7.48,1978400,{"date":1818,"open":1819,"high":1803,"low":1820,"close":1821,"change":437,"percent_change":1822,"volume":1823,"transactions":9,"vwap":1821},"2025-12-16",19.16,18.7,18.84,-1.46,904500,{"date":1825,"open":1826,"high":1827,"low":1828,"close":1829,"change":1830,"percent_change":1831,"volume":1832,"transactions":9,"vwap":1829},"2025-12-15",18.79,19.38,18.65,19.12,-0.27,-1.39,806400,{"date":1834,"open":1835,"high":1836,"low":1837,"close":1838,"change":1839,"percent_change":1840,"volume":1841,"transactions":9,"vwap":1838},"2025-12-12",18.14,19.47,17.84,19.39,1.18,6.48,1876000,{"date":1843,"open":1844,"high":1845,"low":1835,"close":1674,"change":1846,"percent_change":1847,"volume":1848,"transactions":9,"vwap":1674},"2025-12-11",18.33,19.030001,0.56,3.17,1206300,{"date":1850,"open":1851,"high":1290,"low":1852,"close":1275,"change":553,"percent_change":1062,"volume":1853,"transactions":9,"vwap":1275},"2025-12-10",17.41,17.35,1186300,{"date":1855,"open":1852,"high":1856,"low":1857,"close":1791,"change":1746,"percent_change":1858,"volume":1859,"transactions":9,"vwap":1791},"2025-12-09",17.735,17.3,0.64,1157200,{"date":1861,"open":1862,"high":1863,"low":1864,"close":1865,"change":1866,"percent_change":1867,"volume":1868,"transactions":9,"vwap":1865},"2025-12-08",17.88,17.94,16.845,17.31,-0.63,-3.51,3358100,{"date":1870,"open":1871,"high":1872,"low":1873,"close":1863,"change":1874,"percent_change":1875,"volume":1876,"transactions":9,"vwap":1863},"2025-12-05",17.655,18.22,17.52,0.2,1.13,955200,{"date":1878,"open":1673,"high":1879,"low":1873,"close":1437,"change":1880,"percent_change":1881,"volume":1882,"transactions":9,"vwap":1437},"2025-12-04",18.43,-0.78,-4.21,1096200,{"date":1884,"open":1885,"high":1886,"low":1887,"close":1888,"change":1889,"percent_change":1890,"volume":1891,"transactions":9,"vwap":1888},"2025-12-03",18.25,18.6,17.965,18.52,0.36,1.98,1085300,{"date":1893,"open":1894,"high":1895,"low":1453,"close":1896,"change":437,"percent_change":1562,"volume":1897,"transactions":9,"vwap":1896},"2025-12-02",18.08,18.445,18.16,1743500,{"date":1899,"open":1900,"high":1901,"low":1366,"close":1902,"change":1903,"percent_change":1400,"volume":1904,"transactions":9,"vwap":1902},"2025-12-01",19.58,19.8,18.44,-0.65,1246600,{"date":1906,"open":1907,"high":1908,"low":1909,"close":1910,"change":1911,"percent_change":1912,"volume":1913,"transactions":9,"vwap":1910},"2025-11-28",18.66,19.185,18.635,19.09,0.66,3.58,836500,{"date":1915,"open":1368,"high":1821,"low":1916,"close":1879,"change":945,"percent_change":1917,"volume":1918,"transactions":9,"vwap":1879},"2025-11-26",17.86,-2.74,1518400,{"date":1920,"open":1806,"high":22,"low":1600,"close":1921,"change":1922,"percent_change":1923,"volume":1924,"transactions":9,"vwap":1921},"2025-11-25",18.95,0.97,5.39,2922400,{"date":1926,"open":1927,"high":1928,"low":1599,"close":1290,"change":1929,"percent_change":1930,"volume":1931,"transactions":9,"vwap":1290},"2025-11-24",18.62,19.26,-0.77,-4.11,1467800,{"date":1933,"open":1683,"high":1934,"low":1935,"close":1936,"change":843,"percent_change":1937,"volume":1938,"transactions":9,"vwap":1936},"2025-11-21",19.97,17.645,18.75,2.07,3002600,{"date":1940,"open":1941,"high":1942,"low":1941,"close":1943,"change":1757,"percent_change":1944,"volume":1945,"transactions":9,"vwap":1943},"2025-11-20",15.46,18.54,18.37,6.25,3657700,{"date":1947,"open":1948,"high":1949,"low":1950,"close":1453,"change":1951,"percent_change":1952,"volume":1953,"transactions":9,"vwap":1453},"2025-11-19",17.7,18.059999,17.049999,-1.1,-5.98,3550700,{"date":1955,"open":1956,"high":1957,"low":1958,"close":1366,"change":1959,"percent_change":1960,"volume":1961,"transactions":9,"vwap":1366},"2025-11-18",18.01,18.67,17.75,1.03,5.93,2345600,{"date":1963,"open":1964,"high":1965,"low":1665,"close":1966,"change":1967,"percent_change":1968,"volume":1969,"transactions":9,"vwap":1966},"2025-11-17",17.48,17.775,17.36,0.61,3.64,1483000,{"date":1971,"open":1972,"high":1973,"low":1974,"close":1381,"change":1975,"percent_change":1976,"volume":1977,"transactions":9,"vwap":1381},"2025-11-14",18.11,18.525,16.592,-0.6,-3.46,1291500,{"date":1979,"open":1980,"high":1981,"low":1762,"close":1852,"change":1982,"percent_change":1983,"volume":1984,"transactions":9,"vwap":1852},"2025-11-13",16.69,17.85,1.16,7.16,2286900,{"date":1986,"open":1987,"high":1696,"low":1988,"close":1527,"change":563,"percent_change":912,"volume":1989,"transactions":9,"vwap":1527},"2025-11-12",15.89,15.86,1215800,{"date":1991,"open":1637,"high":1992,"low":1526,"close":1993,"change":1994,"percent_change":1995,"volume":1996,"transactions":9,"vwap":1993},"2025-11-11",16.588,16.29,0.89,5.78,1296700,{"date":1998,"open":1999,"high":2000,"low":1512,"close":2001,"change":2002,"percent_change":2003,"volume":2004,"transactions":9,"vwap":2001},"2025-11-10",16.18,16.37,15.4,-1.99,-11.44,1243100,{"date":2006,"open":2007,"high":2008,"low":1538,"close":1538,"change":2009,"percent_change":944,"volume":2010,"transactions":9,"vwap":1538},"2025-11-07",18.025,19.125,-0.01,3556600,{"date":2012,"open":1620,"high":2013,"low":2014,"close":1335,"change":2015,"percent_change":2016,"volume":2017,"transactions":9,"vwap":1335},"2025-11-06",17.679,15.84,1.17,7.21,2442300,{"date":2019,"open":2020,"high":1726,"low":2021,"close":1773,"change":593,"percent_change":2022,"volume":2023,"transactions":9,"vwap":1773},"2025-11-05",15.69,15.03,3.31,2014600,{"date":2025,"open":2026,"high":2027,"low":1250,"close":1558,"change":1624,"percent_change":2028,"volume":2029,"transactions":9,"vwap":1558},"2025-11-04",15.1,15.78,8.2,2247100,{"date":2031,"open":2032,"high":2033,"low":2034,"close":2035,"change":2036,"percent_change":2037,"volume":2038,"transactions":9,"vwap":2035},"2025-11-03",14.37,14.61,13.875,14.52,-0.69,-4.54,1711000,{"date":2040,"open":2041,"high":1621,"low":2042,"close":2043,"change":1220,"percent_change":98,"volume":2044,"transactions":9,"vwap":2043},"2025-10-31",14.58,14.38,15.21,1362300,{"date":2046,"open":2047,"high":2048,"low":2049,"close":1568,"change":34,"percent_change":2050,"volume":2051,"transactions":9,"vwap":1568},"2025-10-30",14.82,15.34,14.68,3.99,1522000,{"date":2053,"open":2054,"high":1507,"low":2055,"close":1501,"change":2056,"percent_change":2057,"volume":2058,"transactions":9,"vwap":1501},"2025-10-29",14.405,13.78,-0.95,-6.13,2390500,{"date":2060,"open":1467,"high":1467,"low":1397,"close":1560,"change":2061,"percent_change":2062,"volume":2063,"transactions":9,"vwap":1560},"2025-10-28",-1.7,-9.88,2901185,{"date":2065,"open":1964,"high":2066,"low":1365,"close":1467,"change":2067,"percent_change":2068,"volume":2069,"transactions":9,"vwap":1467},"2025-10-27",17.8,-1.04,-5.7,1824030,{"date":2071,"open":2072,"high":2073,"low":2074,"close":2075,"change":2076,"percent_change":2077,"volume":2078,"transactions":9,"vwap":2075},"2025-10-24",18.64,18.74,18,18.24,-0.84,-4.4,1017315,{"date":2080,"open":1901,"high":1901,"low":2081,"close":2082,"change":1220,"percent_change":2083,"volume":2084,"transactions":9,"vwap":2082},"2025-10-23",18.9,19.08,0.42,2182670,{"date":2086,"open":2087,"high":2088,"low":2089,"close":2090,"change":199,"percent_change":2091,"volume":2092,"transactions":9,"vwap":2090},"2025-10-22",19.34,20.2,18.82,19,-1.14,2006990,{"date":2094,"open":2090,"high":2095,"low":2081,"close":2096,"change":1722,"percent_change":2097,"volume":2098,"transactions":9,"vwap":2096},"2025-10-21",19.5,19.22,1.37,1354780,{"date":2100,"open":2101,"high":1819,"low":1326,"close":2101,"change":2102,"percent_change":98,"volume":2103,"transactions":9,"vwap":2101},"2025-10-20",18.96,0.1,1017030,{"date":2105,"open":2106,"high":2106,"low":1820,"close":2107,"change":2108,"percent_change":1676,"volume":2109,"transactions":9,"vwap":2107},"2025-10-17",19.6,18.86,-0.2,558505,{"date":2111,"open":2090,"high":2106,"low":2089,"close":2112,"change":2113,"percent_change":1269,"volume":2114,"transactions":9,"vwap":2112},"2025-10-16",19.059999,-0.14,1596495,{"date":2116,"open":1886,"high":2088,"low":1607,"close":2117,"change":437,"percent_change":2118,"volume":2119,"transactions":9,"vwap":2117},"2025-10-15",19.2,-1.44,2114895,{"date":2121,"open":1886,"high":2122,"low":1886,"close":2123,"change":2124,"percent_change":2125,"volume":2126,"transactions":9,"vwap":2123},"2025-10-14",19.52,19.48,1.6,8.95,2540570,{"date":2128,"open":2066,"high":1607,"low":2129,"close":1862,"change":804,"percent_change":2130,"volume":2131,"transactions":9,"vwap":1862},"2025-10-13",17.6,-4.89,1327190,{"date":2133,"open":2134,"high":2090,"low":1277,"close":2135,"change":2136,"percent_change":414,"volume":2137,"transactions":9,"vwap":2135},"2025-10-10",17.24,18.8,1.56,2020725,{"date":2139,"open":1335,"high":2140,"low":2141,"close":2134,"change":2142,"percent_change":2143,"volume":2144,"transactions":9,"vwap":2134},"2025-10-09",17.58,16.82,-0.76,-4.22,1876345,{"date":2146,"open":1888,"high":1888,"low":2147,"close":2074,"change":2148,"percent_change":2149,"volume":2150,"transactions":9,"vwap":2074},"2025-10-08",17.96,-0.9,-4.76,1140995,{"date":2152,"open":1326,"high":2081,"low":2153,"close":2081,"change":904,"percent_change":2154,"volume":2155,"transactions":9,"vwap":2081},"2025-10-07",18.02,0.85,1238370,{"date":2157,"open":1927,"high":2158,"low":2159,"close":2073,"change":2160,"percent_change":2161,"volume":2162,"transactions":9,"vwap":2073},"2025-10-06",19.1,18.36,0.44,2.4,1948160,{"date":2164,"open":2074,"high":1820,"low":2066,"close":2165,"change":103,"percent_change":2166,"volume":2167,"transactions":9,"vwap":2165},"2025-10-03",18.3,1.33,1134125,{"date":2169,"open":2147,"high":1835,"low":1790,"close":1949,"change":2170,"percent_change":2171,"volume":2172,"transactions":9,"vwap":1949},"2025-10-02",-0.26,-1.42,1664555,{"date":2174,"open":2107,"high":2175,"low":2075,"close":2176,"change":1716,"percent_change":1903,"volume":2177,"transactions":9,"vwap":2176},"2025-10-01",18.98,18.32,2650470,{"date":2179,"open":2180,"high":2106,"low":1336,"close":1902,"change":1439,"percent_change":2181,"volume":2182,"transactions":9,"vwap":1902},"2025-09-30",19.4,-4.95,3173445,{"date":2184,"open":2185,"high":2185,"low":2112,"close":2180,"change":2186,"percent_change":2187,"volume":2188,"transactions":9,"vwap":2180},"2025-09-29",19.92,-0.8,-3.96,4262385,{"date":2190,"open":2191,"high":2192,"low":2088,"close":2088,"change":2108,"percent_change":1173,"volume":2193,"transactions":9,"vwap":2088},"2025-09-26",20.4,21.2,1371080,{"date":2195,"open":2196,"high":2197,"low":2198,"close":2191,"change":2108,"percent_change":2199,"volume":2200,"transactions":9,"vwap":2191},"2025-09-25",21.1,21.6,19.86,-0.97,1853455,{"date":2202,"open":2203,"high":2204,"low":2203,"close":2205,"change":2206,"percent_change":1890,"volume":2207,"transactions":9,"vwap":2205},"2025-09-24",20,21,20.6,0.4,1145720,{"date":2209,"open":2106,"high":2205,"low":2210,"close":2088,"change":2211,"percent_change":2212,"volume":2213,"transactions":9,"vwap":2088},"2025-09-23",19.54,0.98,5.1,2046515,{"date":2215,"open":2196,"high":2216,"low":1805,"close":2096,"change":2217,"percent_change":2218,"volume":2219,"transactions":9,"vwap":2096},"2025-09-22",21.4,-1.68,-8.04,4544905,{"date":2221,"open":2204,"high":2192,"low":2191,"close":2222,"change":20,"percent_change":20,"volume":2223,"transactions":9,"vwap":2222},"2025-09-19",20.9,625365,{"date":2225,"open":2216,"high":2226,"low":2205,"close":2222,"change":2227,"percent_change":2228,"volume":2229,"transactions":9,"vwap":2222},"2025-09-18",21.8,-1.5,-6.7,898340,{"date":2231,"open":2232,"high":2233,"low":2226,"close":2234,"change":171,"percent_change":533,"volume":2235,"transactions":9,"vwap":2234},"2025-09-17",22,23,22.4,1421295,{"date":2237,"open":2238,"high":2197,"low":2238,"close":2216,"change":2239,"percent_change":2240,"volume":2241,"transactions":9,"vwap":2216},"2025-09-16",20.8,0.7,3.38,525770,{"date":2243,"open":2244,"high":2216,"low":2205,"close":2245,"change":2102,"percent_change":48,"volume":2246,"transactions":9,"vwap":2245},"2025-09-15",21.3,20.7,642580,{"date":2248,"open":2245,"high":2204,"low":2191,"close":2205,"change":868,"percent_change":2249,"volume":2250,"transactions":9,"vwap":2205},"2025-09-12",-1.9,387900,{"date":2252,"open":2191,"high":2204,"low":2203,"close":2204,"change":20,"percent_change":20,"volume":2253,"transactions":9,"vwap":2204},"2025-09-11",516000,{"date":2255,"open":2204,"high":2216,"low":2088,"close":2204,"change":2227,"percent_change":2256,"volume":2257,"transactions":9,"vwap":2204},"2025-09-10",-6.67,1155000,{"date":2259,"open":2233,"high":2260,"low":2234,"close":2261,"change":1975,"percent_change":2262,"volume":2263,"transactions":9,"vwap":2261},"2025-09-09",23.6,22.5,-2.6,749055,{"date":2265,"open":2266,"high":2267,"low":2234,"close":2268,"change":1534,"percent_change":2269,"volume":2270,"transactions":9,"vwap":2268},"2025-09-08",23.5,23.58,23.1,-2.12,890940,{"date":2272,"open":2273,"high":2274,"low":2233,"close":2260,"change":113,"percent_change":2275,"volume":2276,"transactions":9,"vwap":2260},"2025-09-05",23.2,24.4,5.36,1478010,{"date":2278,"open":2279,"high":2233,"low":2280,"close":2234,"change":1774,"percent_change":2281,"volume":2282,"transactions":9,"vwap":2234},"2025-09-04",22.6,22.2,-1.32,842865,{"date":2284,"open":2261,"high":2273,"low":2232,"close":2285,"change":2286,"percent_change":2287,"volume":2288,"transactions":9,"vwap":2285},"2025-09-03",22.7,0.3,1.34,1142930,{"date":2290,"open":2291,"high":2260,"low":2280,"close":2234,"change":2239,"percent_change":2292,"volume":2293,"transactions":9,"vwap":2234},"2025-09-02",22.8,3.23,1650120,{"date":2295,"open":2238,"high":2232,"low":2238,"close":2296,"change":1486,"percent_change":677,"volume":2297,"transactions":9,"vwap":2296},"2025-08-29",21.7,1309030,{"date":2299,"open":2191,"high":2192,"low":2095,"close":2300,"change":1874,"percent_change":171,"volume":2301,"transactions":9,"vwap":2300},"2025-08-28",20.3,2095450,{"date":2303,"open":2304,"high":2205,"low":2198,"close":2305,"change":20,"percent_change":20,"volume":2306,"transactions":9,"vwap":2305},"2025-08-27",19.96,20.1,2285390,{"date":2308,"open":2191,"high":2238,"low":2309,"close":2305,"change":868,"percent_change":2310,"volume":2311,"transactions":9,"vwap":2305},"2025-08-26",19.9,-1.95,1126460,{"date":2313,"open":2222,"high":2192,"low":2203,"close":2314,"change":1774,"percent_change":2118,"volume":2315,"transactions":9,"vwap":2314},"2025-08-25",20.5,753880,{"date":2317,"open":2234,"high":2279,"low":2238,"close":2238,"change":2186,"percent_change":2318,"volume":2319,"transactions":9,"vwap":2238},"2025-08-22",-3.7,991515,{"date":2321,"open":2197,"high":2232,"low":2192,"close":2197,"change":2102,"percent_change":123,"volume":2322,"transactions":9,"vwap":2197},"2025-08-21",899580,{"date":2324,"open":2325,"high":2273,"low":2216,"close":2325,"change":20,"percent_change":20,"volume":2326,"transactions":9,"vwap":2325},"2025-08-20",21.5,1542680,{"date":2328,"open":2304,"high":2197,"low":2304,"close":2325,"change":2329,"percent_change":197,"volume":2330,"transactions":9,"vwap":2325},"2025-08-19",1.5,1320770,{"date":2332,"open":2314,"high":2205,"low":2309,"close":2203,"change":868,"percent_change":2333,"volume":2334,"transactions":9,"vwap":2203},"2025-08-18",-1.96,1080245,{"date":2336,"open":2088,"high":2204,"low":2337,"close":2191,"change":2206,"percent_change":24,"volume":2338,"transactions":9,"vwap":2191},"2025-08-15",20.18,638280,{"date":2340,"open":2205,"high":2205,"low":2341,"close":2203,"change":2102,"percent_change":758,"volume":2342,"transactions":9,"vwap":2203},"2025-08-14",19.88,680940,{"date":2344,"open":2106,"high":2205,"low":2106,"close":2309,"change":103,"percent_change":1570,"volume":2345,"transactions":9,"vwap":2309},"2025-08-13",1231575,{"date":2347,"open":2106,"high":2205,"low":2106,"close":2348,"change":2349,"percent_change":2350,"volume":2351,"transactions":9,"vwap":2348},"2025-08-12",19.66,-0.44,-2.19,1148415,{"date":2353,"open":2203,"high":2191,"low":2354,"close":2305,"change":2102,"percent_change":758,"volume":2355,"transactions":9,"vwap":2305},"2025-08-11",19.7,1375745,{"date":2357,"open":2088,"high":2191,"low":1901,"close":2203,"change":1774,"percent_change":2358,"volume":2359,"transactions":9,"vwap":2203},"2025-08-08",-1.48,958080,{"date":2361,"open":2088,"high":2238,"low":2362,"close":2300,"change":1774,"percent_change":1822,"volume":2363,"transactions":9,"vwap":2300},"2025-08-07",19.68,1522395,{"date":2365,"open":2192,"high":2216,"low":2205,"close":2205,"change":1774,"percent_change":2118,"volume":2366,"transactions":9,"vwap":2205},"2025-08-06",839850,{"date":2368,"open":2245,"high":2216,"low":2191,"close":2222,"change":2206,"percent_change":91,"volume":2369,"transactions":9,"vwap":2222},"2025-08-05",1070885,{"date":2371,"open":2232,"high":2232,"low":2191,"close":2314,"change":1303,"percent_change":2372,"volume":2373,"transactions":9,"vwap":2314},"2025-08-04",-7.24,914430,{"date":2375,"open":2376,"high":2291,"low":2216,"close":2376,"change":171,"percent_change":2377,"volume":2378,"transactions":9,"vwap":2376},"2025-08-01",22.1,4.74,2066385,{"date":2380,"open":2088,"high":2197,"low":2309,"close":2196,"change":2286,"percent_change":2381,"volume":2382,"transactions":9,"vwap":2196},"2025-07-31",1.44,2952975,{"date":2384,"open":2325,"high":2197,"low":2205,"close":2238,"change":2385,"percent_change":2386,"volume":2387,"transactions":9,"vwap":2238},"2025-07-30",-1,-4.59,826630,{"date":2389,"open":2192,"high":2226,"low":2238,"close":2226,"change":2286,"percent_change":1486,"volume":2390,"transactions":9,"vwap":2226},"2025-07-29",1069210,{"date":2392,"open":2232,"high":2280,"low":2216,"close":2325,"change":2186,"percent_change":2393,"volume":2394,"transactions":9,"vwap":2325},"2025-07-28",-3.59,565915,{"date":2396,"open":2280,"high":2234,"low":2232,"close":2397,"change":2102,"percent_change":55,"volume":2398,"transactions":9,"vwap":2397},"2025-07-25",22.3,467300,{"date":2400,"open":2234,"high":2291,"low":2280,"close":2280,"change":2186,"percent_change":2401,"volume":2402,"transactions":9,"vwap":2280},"2025-07-24",-3.48,685685,{"date":2404,"open":2273,"high":2405,"low":2291,"close":2233,"change":2148,"percent_change":2406,"volume":2407,"transactions":9,"vwap":2233},"2025-07-23",23.8,-3.77,1090190,{"date":2409,"open":2233,"high":2410,"low":2233,"close":2411,"change":171,"percent_change":2412,"volume":2413,"transactions":9,"vwap":2411},"2025-07-22",24.8,23.9,4.37,1131125,{"date":2415,"open":2261,"high":2233,"low":2234,"close":2416,"change":2286,"percent_change":2166,"volume":2417,"transactions":9,"vwap":2416},"2025-07-21",22.9,659040,{"date":2419,"open":2234,"high":2233,"low":2280,"close":2279,"change":1874,"percent_change":1994,"volume":2420,"transactions":9,"vwap":2279},"2025-07-18",759070,{"date":2422,"open":2291,"high":2233,"low":2280,"close":2234,"change":1534,"percent_change":2423,"volume":2424,"transactions":9,"vwap":2234},"2025-07-17",-2.18,788220,{"date":2426,"open":2233,"high":2260,"low":2291,"close":2416,"change":2108,"percent_change":2427,"volume":2428,"transactions":9,"vwap":2416},"2025-07-16",-0.87,1035525,{"date":2430,"open":2233,"high":2260,"low":2279,"close":2268,"change":2431,"percent_change":2432,"volume":2433,"transactions":9,"vwap":2268},"2025-07-15",-2,-7.97,1793530,{"date":2435,"open":2410,"high":2436,"low":2437,"close":2438,"change":2286,"percent_change":1601,"volume":2439,"transactions":9,"vwap":2438},"2025-07-14",25.8,24.6,25.1,708350,{"date":2441,"open":2442,"high":2442,"low":2443,"close":2410,"change":1774,"percent_change":335,"volume":2444,"transactions":9,"vwap":2410},"2025-07-11",25.2,24,1247380,{"date":2446,"open":2447,"high":2448,"low":2447,"close":2438,"change":868,"percent_change":2449,"volume":2450,"transactions":9,"vwap":2438},"2025-07-10",25,26,-1.57,886385,{"date":2452,"open":2453,"high":2454,"low":2447,"close":2455,"change":2385,"percent_change":2406,"volume":2456,"transactions":9,"vwap":2455},"2025-07-09",26.1,26.2,25.5,1262195,{"date":2458,"open":2459,"high":2460,"low":2461,"close":2462,"change":868,"percent_change":2463,"volume":2464,"transactions":9,"vwap":2462},"2025-07-08",26.6,27,26.4,26.5,-1.49,651810,{"date":2466,"open":2460,"high":2467,"low":2459,"close":2468,"change":1874,"percent_change":2469,"volume":2470,"transactions":9,"vwap":2468},"2025-07-07",27.4,26.9,0.75,955600,{"date":2472,"open":2460,"high":2473,"low":2448,"close":2474,"change":622,"percent_change":1229,"volume":2475,"transactions":9,"vwap":2474},"2025-07-03",27.2,26.7,650715,{"date":2477,"open":2478,"high":2478,"low":2473,"close":2467,"change":2479,"percent_change":2480,"volume":2481,"transactions":9,"vwap":2467},"2025-07-02",29,-1.3,-4.53,1150445,{"date":2483,"open":2484,"high":2485,"low":2467,"close":2486,"change":2329,"percent_change":2487,"volume":2488,"transactions":9,"vwap":2486},"2025-07-01",27.8,29.6,28.7,5.51,1681840,{"date":2490,"open":2473,"high":2491,"low":2460,"close":2473,"change":563,"percent_change":2492,"volume":2493,"transactions":9,"vwap":2473},"2025-06-30",28,-0.37,939515,{"date":2495,"open":2491,"high":2496,"low":2460,"close":2497,"change":2385,"percent_change":973,"volume":2498,"transactions":9,"vwap":2497},"2025-06-27",28.2,27.3,1543120,{"date":2500,"open":2501,"high":2502,"low":2503,"close":2504,"change":1774,"percent_change":1676,"volume":2505,"transactions":9,"vwap":2504},"2025-06-26",27.9,28.6,27.6,28.3,1074760,{"date":2507,"open":2508,"high":2509,"low":2510,"close":2502,"change":2511,"percent_change":2512,"volume":2513,"transactions":9,"vwap":2502},"2025-06-25",30.7,30.8,28.4,-2.7,-8.63,2107975,{"date":2515,"open":2516,"high":2517,"low":2518,"close":2519,"change":2520,"percent_change":2521,"volume":2522,"transactions":9,"vwap":2519},"2025-06-24",32.2,32.4,31.2,31.3,-1.8,-5.44,989210,{"date":2524,"open":2525,"high":2526,"low":2527,"close":2528,"change":563,"percent_change":1774,"volume":2529,"transactions":9,"vwap":2528},"2025-06-23",33.7,34,32.6,33.099998,1462850,{"date":2531,"open":2517,"high":2532,"low":2533,"close":2534,"change":2535,"percent_change":2536,"volume":2537,"transactions":9,"vwap":2534},"2025-06-20",33.6,32,33.2,0.8,2.47,1347790,{"date":2539,"open":2528,"high":2540,"low":2516,"close":2517,"change":1975,"percent_change":1295,"volume":2541,"transactions":9,"vwap":2517},"2025-06-18",33.4,1163840,{"date":2543,"open":2544,"high":2534,"low":2517,"close":2545,"change":1874,"percent_change":1967,"volume":2546,"transactions":9,"vwap":2545},"2025-06-17",32.9,33,1355900,{"date":2548,"open":2532,"high":2532,"low":2533,"close":2549,"change":2479,"percent_change":2550,"volume":2551,"transactions":9,"vwap":2549},"2025-06-16",32.8,-3.81,1292460,{"date":2553,"open":2554,"high":2555,"low":2534,"close":2556,"change":1486,"percent_change":2557,"volume":2558,"transactions":9,"vwap":2556},"2025-06-13",33.8,34.6,34.099998,4.28,1416295,{"date":2560,"open":2556,"high":2556,"low":2527,"close":2561,"change":2385,"percent_change":2562,"volume":2563,"transactions":9,"vwap":2561},"2025-06-12",32.7,-2.97,1425330,{"date":2565,"open":2549,"high":2566,"low":2527,"close":2525,"change":758,"percent_change":2567,"volume":2568,"transactions":9,"vwap":2525},"2025-06-11",34.2,1.51,1550615,{"date":2570,"open":2554,"high":2571,"low":2545,"close":2534,"change":1975,"percent_change":2572,"volume":2573,"transactions":9,"vwap":2534},"2025-06-10",34.4,-1.78,1199850,{"date":2575,"open":2540,"high":2566,"low":2527,"close":2554,"change":1534,"percent_change":1822,"volume":2576,"transactions":9,"vwap":2554},"2025-06-09",1378540,{"date":2578,"open":2554,"high":2571,"low":2540,"close":2579,"change":1534,"percent_change":2118,"volume":2580,"transactions":9,"vwap":2579},"2025-06-06",34.3,1465715,{"date":2582,"open":2556,"high":2583,"low":2534,"close":2584,"change":2239,"percent_change":2585,"volume":2586,"transactions":9,"vwap":2584},"2025-06-05",35.6,34.8,2.05,1932745,{"date":2588,"open":2526,"high":2589,"low":2590,"close":2556,"change":868,"percent_change":2591,"volume":2592,"transactions":9,"vwap":2556},"2025-06-04",35.4,33.9,-1.16,1095060,{"date":2594,"open":2595,"high":2596,"low":2526,"close":2597,"change":2249,"percent_change":2598,"volume":2599,"transactions":9,"vwap":2597},"2025-06-03",35.8,36.2,34.5,-5.22,1850205,{"date":2601,"open":2602,"high":2603,"low":2604,"close":2605,"change":2227,"percent_change":2187,"volume":2606,"transactions":9,"vwap":2605},"2025-06-02",37.5,37.58,36,36.4,1503680,{"date":2608,"open":2596,"high":2609,"low":2583,"close":2610,"change":2611,"percent_change":2612,"volume":2613,"transactions":9,"vwap":2610},"2025-05-30",39,37.9,2.3,6.46,2618620,{"date":2615,"open":2526,"high":2605,"low":2540,"close":2583,"change":2511,"percent_change":2616,"volume":2617,"transactions":9,"vwap":2583},"2025-05-29",-7.05,3759610,{"date":2619,"open":2602,"high":2620,"low":2621,"close":2622,"change":2206,"percent_change":138,"volume":2623,"transactions":9,"vwap":2622},"2025-05-28",38.6,36.8,38.3,1513895,{"date":2625,"open":2626,"high":2627,"low":2628,"close":2610,"change":2629,"percent_change":2630,"volume":2631,"transactions":9,"vwap":2610},"2025-05-27",38.7,39.14,37.6,-2.3,-5.72,1149380,{"date":2633,"open":2634,"high":2635,"low":2636,"close":2637,"change":2535,"percent_change":2638,"volume":2639,"transactions":9,"vwap":2637},"2025-05-23",41.2,41.6,39.4,40.2,2.03,1920165,{"date":2641,"open":2642,"high":2637,"low":2620,"close":2636,"change":622,"percent_change":398,"volume":2643,"transactions":9,"vwap":2636},"2025-05-22",39.8,1285655,{"date":2645,"open":2646,"high":2647,"low":2621,"close":2648,"change":2329,"percent_change":2649,"volume":2650,"transactions":9,"vwap":2648},"2025-05-21",39.3,40.8,40.099998,3.89,1878195,{"date":2652,"open":2626,"high":2653,"low":2654,"close":2620,"change":1221,"percent_change":2655,"volume":2656,"transactions":9,"vwap":2620},"2025-05-20",39.6,38.4,1.58,1050060,{"date":2658,"open":2659,"high":2642,"low":2628,"close":2660,"change":563,"percent_change":2170,"volume":2661,"transactions":9,"vwap":2660},"2025-05-19",39.7,38,1145105,{"date":2663,"open":2628,"high":2664,"low":2665,"close":2666,"change":2108,"percent_change":945,"volume":2667,"transactions":9,"vwap":2666},"2025-05-16",39.18,37.4,38.099998,1262325,{"date":2669,"open":2620,"high":2653,"low":2665,"close":2622,"change":1874,"percent_change":593,"volume":2670,"transactions":9,"vwap":2622},"2025-05-15",1439965,{"date":2672,"open":2653,"high":2673,"low":2660,"close":2666,"change":2318,"percent_change":2674,"volume":2675,"transactions":9,"vwap":2666},"2025-05-14",40.4,-8.85,1869860,{"date":2677,"open":2678,"high":2679,"low":2673,"close":2680,"change":2681,"percent_change":2682,"volume":2683,"transactions":9,"vwap":2680},"2025-05-13",45.3,45.58,41.8,-5.2,-11.06,2221145,{"date":2685,"open":2686,"high":2687,"low":2688,"close":2689,"change":2690,"percent_change":2691,"volume":2692,"transactions":9,"vwap":2689},"2025-05-12",47.6,49.2,46.8,47,-5.5,-10.48,1364380,{"date":2694,"open":2695,"high":2696,"low":2697,"close":2698,"change":2239,"percent_change":2699,"volume":2700,"transactions":9,"vwap":2698},"2025-05-09",51.8,53.8,51,52.5,1.35,1131020,{"date":2702,"open":2703,"high":2704,"low":2703,"close":2695,"change":2108,"percent_change":2705,"volume":2706,"transactions":9,"vwap":2695},"2025-05-08",50.6,53.2,-0.38,1762355,{"date":2708,"open":2709,"high":2710,"low":2711,"close":2712,"change":2318,"percent_change":2713,"volume":2714,"transactions":9,"vwap":2712},"2025-05-07",56,56.7,51.4,52,-6.64,1677340,{"date":2716,"open":2717,"high":2718,"low":2719,"close":2720,"change":758,"percent_change":2721,"volume":2722,"transactions":9,"vwap":2720},"2025-05-06",57.5,58.18,54.4,55.7,0.91,1519050,{"date":2724,"open":2725,"high":2726,"low":2719,"close":2727,"change":1221,"percent_change":1152,"volume":2728,"transactions":9,"vwap":2727},"2025-05-05",56.2,56.4,55.2,1180350,{"date":2730,"open":2731,"high":2720,"low":2696,"close":2732,"change":2733,"percent_change":2734,"volume":2735,"transactions":9,"vwap":2732},"2025-05-02",54.9,54.6,-3,-5.21,1485230,{"date":2737,"open":2709,"high":2738,"low":2696,"close":2739,"change":2740,"percent_change":2741,"volume":2742,"transactions":9,"vwap":2739},"2025-05-01",58,57.6,-3.2,-5.26,2229135,{"date":2744,"open":2745,"high":2746,"low":2747,"close":2748,"change":2286,"percent_change":758,"volume":2749,"transactions":9,"vwap":2748},"2025-04-30",65.5,66,60.6,60.8,2520945,{"date":2751,"open":2752,"high":2753,"low":2754,"close":2755,"change":2108,"percent_change":188,"volume":2756,"transactions":9,"vwap":2755},"2025-04-29",61.9,62,59.2,60.5,1989670,{"date":2758,"open":2759,"high":2760,"low":2761,"close":2762,"change":2763,"percent_change":2764,"volume":2765,"transactions":9,"vwap":2762},"2025-04-28",59.7,63.6,59.099998,60.7,2.2,3.76,1958210,{"date":2767,"open":2768,"high":2769,"low":2770,"close":2771,"change":2772,"percent_change":2773,"volume":2774,"transactions":9,"vwap":2771},"2025-04-25",63.3,64.6,57.2,58.5,-5.4,-8.45,2448555,{"date":178,"open":2776,"high":174,"low":2760,"close":2777,"change":2318,"percent_change":2778,"volume":2779,"transactions":9,"vwap":2777},67.6,63.9,-5.47,1830785]