[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-NVDX":3,"homepage-market-summary":30,"stock-historical-NVDX":173},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"NVDX","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 Long NVIDIA Daily Target ETF","Cboe BZX",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},2.5365,0.573499,"Annual",{"close":17,"open":18,"high":19,"low":20,"prev_close":21,"change":22,"percent_change":23,"volume":24,"transactions":9,"vwap":9,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},22.61,23.2,23.41,22.58,22.59,0.02,0.09,3409889.334729,24.72,12.41,10546397.905297527,82.9,743,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":154},"success",[33,40,47,54,61,69],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":11,"sparkline":39,"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":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":11,"sparkline":46,"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":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":11,"sparkline":53,"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":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":11,"sparkline":60,"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":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":67,"sparkline":68,"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":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":67,"sparkline":75,"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",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":11,"sparkline":83,"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":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":11,"sparkline":90,"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":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":11,"sparkline":97,"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",[99,104,109,114,119,124,129,134,139,144,149],{"name":100,"etf":101,"change":102,"price":103,"is_up":11},"Technology","XLK",0.53,202,{"name":105,"etf":106,"change":107,"price":108,"is_up":11},"Financials","XLF",0.24,54.01,{"name":110,"etf":111,"change":112,"price":113,"is_up":67},"Healthcare","XLV",-0.17,167.09,{"name":115,"etf":116,"change":117,"price":118,"is_up":11},"Consumer Cycl","XLY",1.2,111.75,{"name":120,"etf":121,"change":122,"price":123,"is_up":11},"Consumer Staples","XLP",0.9,81.77,{"name":125,"etf":126,"change":127,"price":128,"is_up":11},"Energy","XLE",0.47,63.75,{"name":130,"etf":131,"change":132,"price":133,"is_up":11},"Industrials","XLI",0.87,171.58,{"name":135,"etf":136,"change":137,"price":138,"is_up":11},"Materials","XLB",0.46,49.73,{"name":140,"etf":141,"change":142,"price":143,"is_up":11},"Real Estate","XLRE",1.06,41.1,{"name":145,"etf":146,"change":147,"price":148,"is_up":11},"Utilities","XLU",2.98,41.16,{"name":150,"etf":151,"change":152,"price":153,"is_up":11},"Comm Services","XLC",0.04,111.65,[155,160,164,168],{"ticker":156,"name":157,"price":158,"change":159,"is_up":11},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":161,"name":162,"price":163,"change":137,"is_up":11},"QQQ","Invesco QQQ Trust",759.69,{"ticker":165,"name":166,"price":167,"change":45,"is_up":11},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":169,"name":170,"price":171,"change":172,"is_up":67},"IWM","iShares Russell 2000",281.37,-0.71,{"ticker":4,"total_count":174,"page":175,"page_size":176,"total_pages":175,"summary":177,"data":183},365,1,1000,{"period_high":25,"period_low":178,"average_volume":179,"total_volume":180,"period_return":181,"latest_close":17,"start_date":182,"end_date":5},6.55,12025814,4389422172.134977,225.79,"2025-04-24",[184,187,197,208,218,229,240,250,261,271,282,292,302,312,323,334,345,356,367,377,387,398,408,418,427,437,445,455,466,477,487,497,507,518,528,538,548,558,568,579,589,598,608,616,626,636,647,658,669,679,689,699,709,718,729,739,749,759,769,778,788,799,806,815,823,831,837,846,854,862,871,878,885,894,902,909,915,923,928,934,940,948,957,962,971,980,988,994,1002,1010,1017,1024,1031,1038,1044,1051,1058,1064,1073,1082,1090,1099,1105,1111,1119,1127,1134,1143,1149,1158,1166,1173,1179,1187,1194,1200,1205,1212,1219,1226,1232,1238,1245,1253,1259,1267,1274,1282,1290,1299,1307,1315,1323,1331,1339,1347,1354,1362,1369,1377,1385,1394,1401,1410,1416,1421,1429,1436,1445,1452,1460,1467,1475,1483,1489,1497,1504,1512,1520,1528,1534,1541,1547,1553,1562,1567,1576,1585,1591,1600,1606,1614,1621,1626,1632,1637,1642,1647,1652,1659,1665,1669,1676,1684,1691,1697,1703,1710,1716,1722,1728,1732,1737,1742,1748,1755,1761,1768,1774,1780,1785,1793,1800,1807,1812,1819,1823,1829,1834,1839,1845,1851,1857,1863,1869,1874,1881,1887,1891,1898,1902,1909,1913,1918,1924,1930,1936,1944,1949,1955,1961,1969,1978,1985,1992,1999,2007,2013,2019,2025,2031,2037,2045,2049,2054,2058,2063,2071,2079,2085,2093,2098,2104,2108,2114,2120,2125,2131,2136,2140,2144,2149,2154,2158,2164,2170,2175,2179,2183,2187,2194,2200,2205,2211,2218,2223,2230,2236,2240,2245,2251,2255,2260,2264,2269,2274,2277,2283,2289,2295,2298,2302,2307,2310,2314,2319,2325,2332,2336,2342,2345,2350,2354,2360,2366,2373,2378,2382,2388,2392,2398,2405,2411,2416,2423,2430,2435,2442,2449,2458,2464,2472,2479,2487,2495,2502,2510,2517,2524,2532,2539,2545,2553,2560,2568,2574,2582,2589,2595,2603,2610,2617,2625,2634,2641,2648,2656,2663,2668,2675,2680,2689,2697,2706,2714,2721,2728,2735,2740,2747,2755,2762,2768,2776,2784],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":185,"vwap":186},27801,23.0461,{"date":188,"open":189,"high":190,"low":191,"close":21,"change":192,"percent_change":193,"volume":194,"transactions":195,"vwap":196},"2026-10-05",22.07,22.8,21.9,0.94,4.34,3384772.752393,29568,22.3582,{"date":198,"open":199,"high":200,"low":201,"close":202,"change":203,"percent_change":204,"volume":205,"transactions":206,"vwap":207},"2026-10-02",22,22.38,21.61,21.65,0.5,2.36,5280399.562732,46993,21.9758,{"date":209,"open":210,"high":211,"low":212,"close":213,"change":45,"percent_change":214,"volume":215,"transactions":216,"vwap":217},"2026-10-01",21,21.37,20.64,21.15,2.32,3769371.335939,42348,21.0372,{"date":219,"open":220,"high":221,"low":222,"close":223,"change":224,"percent_change":225,"volume":226,"transactions":227,"vwap":228},"2026-09-30",20.87,21.4,20.65,20.67,0.17,0.83,4355872.990876,37369,21.0207,{"date":230,"open":231,"high":232,"low":233,"close":234,"change":235,"percent_change":236,"volume":237,"transactions":238,"vwap":239},"2026-09-29",21.17,21.5,20.45,20.5,-0.29,-1.39,4480962.067913,40486,20.9268,{"date":241,"open":242,"high":243,"low":222,"close":244,"change":245,"percent_change":246,"volume":247,"transactions":248,"vwap":249},"2026-09-28",20.93,21.565,20.79,0.68,3.38,7799987.50611,60369,20.9893,{"date":251,"open":252,"high":253,"low":254,"close":255,"change":256,"percent_change":257,"volume":258,"transactions":259,"vwap":260},"2026-09-25",20.13,20.445,19.78,20.11,0.08,0.4,3703089.438807,28731,20.0837,{"date":262,"open":263,"high":255,"low":264,"close":265,"change":266,"percent_change":267,"volume":268,"transactions":269,"vwap":270},"2026-09-24",19.61,19.44,20.03,-0.19,-0.94,3788270.053585,28163,19.845,{"date":272,"open":273,"high":274,"low":275,"close":276,"change":277,"percent_change":278,"volume":279,"transactions":280,"vwap":281},"2026-09-23",20.66,20.85,19.96,20.22,-0.63,-3.02,3549677.569914,25270,20.2969,{"date":283,"open":284,"high":285,"low":286,"close":274,"change":287,"percent_change":288,"volume":289,"transactions":290,"vwap":291},"2026-09-22",20.46,21.05,20.435,0.28,1.36,4493612.525386,29590,20.7773,{"date":293,"open":294,"high":295,"low":296,"close":297,"change":122,"percent_change":298,"volume":299,"transactions":300,"vwap":301},"2026-09-21",19.81,20.78,19.57,20.57,4.58,4614363.953972,27042,20.2319,{"date":303,"open":304,"high":305,"low":306,"close":307,"change":137,"percent_change":308,"volume":309,"transactions":310,"vwap":311},"2026-09-18",19.16,19.76,18.96,19.67,2.39,4219712.155172,22540,19.3633,{"date":313,"open":314,"high":315,"low":316,"close":317,"change":318,"percent_change":319,"volume":320,"transactions":321,"vwap":322},"2026-09-17",19.04,19.29,18.83,19.21,0.95,5.2,3583470.123499,21533,19.1177,{"date":324,"open":325,"high":326,"low":327,"close":328,"change":329,"percent_change":330,"volume":331,"transactions":332,"vwap":333},"2026-09-16",18.31,18.75,18.04,18.26,0.27,1.5,3903043.138881,26021,18.4031,{"date":335,"open":336,"high":337,"low":338,"close":339,"change":340,"percent_change":341,"volume":342,"transactions":343,"vwap":344},"2026-09-15",18.19,18.28,17.825,17.99,0.2,1.12,3523395.454197,20400,18.0424,{"date":346,"open":347,"high":348,"low":349,"close":350,"change":351,"percent_change":352,"volume":353,"transactions":354,"vwap":355},"2026-09-14",17.89,18.105,17.445,17.79,-1.29,-6.76,5057822.235573,31879,17.8644,{"date":357,"open":358,"high":359,"low":360,"close":361,"change":362,"percent_change":363,"volume":364,"transactions":365,"vwap":366},"2026-09-11",19.58,19.73,19.07,19.08,-0.06,-0.31,3340483.016951,21606,19.3368,{"date":368,"open":369,"high":296,"low":370,"close":371,"change":372,"percent_change":373,"volume":374,"transactions":375,"vwap":376},"2026-09-10",19.54,18.91,19.14,-0.89,-4.44,4760065.117204,29687,19.1609,{"date":378,"open":379,"high":380,"low":381,"close":265,"change":382,"percent_change":383,"volume":384,"transactions":385,"vwap":386},"2026-09-09",20.31,20.48,19.995,-0.39,-1.91,4907029.837527,26987,20.1601,{"date":388,"open":389,"high":390,"low":391,"close":392,"change":393,"percent_change":394,"volume":395,"transactions":396,"vwap":397},"2026-09-08",21.74,21.87,20.25,20.42,-0.83,-3.91,6892037.114619,43669,20.74,{"date":399,"open":400,"high":401,"low":213,"close":402,"change":403,"percent_change":404,"volume":405,"transactions":406,"vwap":407},"2026-09-04",21.405,22.085,21.25,0.3,1.43,5213600.783664,35027,21.5914,{"date":409,"open":410,"high":411,"low":412,"close":413,"change":88,"percent_change":414,"volume":415,"transactions":416,"vwap":417},"2026-09-03",20.51,21.3,20.29,20.95,3.66,5442635.543023,37744,20.84,{"date":419,"open":317,"high":417,"low":420,"close":421,"change":422,"percent_change":423,"volume":424,"transactions":425,"vwap":426},"2026-09-02",19.1913,20.21,1.18,6.2,6671140.566291,32361,20.2217,{"date":428,"open":429,"high":430,"low":431,"close":432,"change":73,"percent_change":433,"volume":434,"transactions":435,"vwap":436},"2026-09-01",18.89,19.53,18.6,19.03,-2.61,3671732.572619,25526,19.0927,{"date":438,"open":439,"high":440,"low":316,"close":369,"change":203,"percent_change":441,"volume":442,"transactions":443,"vwap":444},"2026-08-31",19.28,19.6901,2.63,3930332.121345,27795,19.3503,{"date":446,"open":447,"high":448,"low":449,"close":314,"change":450,"percent_change":451,"volume":452,"transactions":453,"vwap":454},"2026-08-28",20.86,21.21,18.93,-1.88,-8.99,8562774.085579,54180,19.9457,{"date":456,"open":457,"high":458,"low":459,"close":460,"change":461,"percent_change":462,"volume":463,"transactions":464,"vwap":465},"2026-08-27",20.09,21.42,19.8,20.92,3,16.74,19778871.126271,132622,20.5614,{"date":467,"open":468,"high":469,"low":470,"close":471,"change":472,"percent_change":473,"volume":474,"transactions":475,"vwap":476},"2026-08-26",18.34,18.5657,17.82,17.92,-0.54,-2.93,9916179.824966,57392,18.2977,{"date":478,"open":479,"high":480,"low":481,"close":482,"change":88,"percent_change":483,"volume":484,"transactions":485,"vwap":486},"2026-08-25",18.13,18.76,17.985,18.46,4.18,4307531.014599,27299,18.3245,{"date":488,"open":489,"high":489,"low":490,"close":491,"change":492,"percent_change":493,"volume":494,"transactions":495,"vwap":496},"2026-08-24",18.95,17.54,17.72,-1.09,-5.79,6896024.296859,39964,17.8598,{"date":498,"open":264,"high":499,"low":500,"close":501,"change":502,"percent_change":503,"volume":504,"transactions":505,"vwap":506},"2026-08-21",19.52,18.78,18.81,-0.43,-2.23,2770443.391191,20826,19.0164,{"date":508,"open":509,"high":510,"low":511,"close":512,"change":513,"percent_change":514,"volume":515,"transactions":516,"vwap":517},"2026-08-20",19.45,19.74,19,19.24,-0.08,-0.41,3151379.948531,25386,19.2907,{"date":519,"open":520,"high":521,"low":522,"close":523,"change":502,"percent_change":524,"volume":525,"transactions":526,"vwap":527},"2026-08-19",20.075,20.28,19.2,19.32,-2.18,3652123.921135,26275,19.6152,{"date":529,"open":530,"high":457,"low":531,"close":532,"change":533,"percent_change":534,"volume":535,"transactions":536,"vwap":537},"2026-08-18",19.88,19.56,19.75,-0.99,-4.77,4031871.379739,27818,19.7653,{"date":539,"open":540,"high":541,"low":542,"close":397,"change":543,"percent_change":544,"volume":545,"transactions":546,"vwap":547},"2026-08-17",20.9,21.31,20.6938,-0.01,-0.05,4481579.291247,26093,20.9672,{"date":549,"open":550,"high":551,"low":552,"close":553,"change":544,"percent_change":554,"volume":555,"transactions":556,"vwap":557},"2026-08-14",21.01,21.18,20.63,20.75,-0.24,3861782.390632,33188,20.8423,{"date":559,"open":295,"high":560,"low":561,"close":562,"change":563,"percent_change":564,"volume":565,"transactions":566,"vwap":567},"2026-08-13",21.155,20.5112,20.8,0.21,1.02,6326439.17251,39896,20.806,{"date":569,"open":570,"high":571,"low":572,"close":573,"change":574,"percent_change":575,"volume":576,"transactions":577,"vwap":578},"2026-08-12",20.01,20.765,19.91,20.59,1.17,6.02,6100419.808658,45137,20.3867,{"date":580,"open":581,"high":581,"low":582,"close":583,"change":584,"percent_change":585,"volume":586,"transactions":587,"vwap":588},"2026-08-11",20.27,19.22,19.42,-0.03,-0.15,4710306.110542,40013,19.662,{"date":590,"open":591,"high":212,"low":592,"close":509,"change":593,"percent_change":594,"volume":595,"transactions":596,"vwap":597},"2026-08-10",20.515,19.3,-1.16,-5.63,6567887.886751,48372,19.8302,{"date":599,"open":600,"high":601,"low":602,"close":603,"change":132,"percent_change":604,"volume":605,"transactions":606,"vwap":607},"2026-08-07",20.19,20.77,20.04,20.61,4.41,5452956.13005,47576,20.3628,{"date":609,"open":600,"high":610,"low":509,"close":510,"change":611,"percent_change":612,"volume":613,"transactions":614,"vwap":615},"2026-08-06",20.7,-0.02,-0.1,7510239.133859,70412,20.0322,{"date":617,"open":618,"high":619,"low":620,"close":305,"change":621,"percent_change":622,"volume":623,"transactions":624,"vwap":625},"2026-08-05",19.38,20.32,19.31,1.26,6.81,7508336.010559,68030,19.932,{"date":627,"open":628,"high":629,"low":630,"close":631,"change":132,"percent_change":632,"volume":633,"transactions":634,"vwap":635},"2026-08-04",18.45,18.71,18,18.5,4.93,8006659.506551,54017,18.3604,{"date":637,"open":638,"high":639,"low":640,"close":641,"change":642,"percent_change":643,"volume":644,"transactions":645,"vwap":646},"2026-08-03",16.13,17.97,16.02,17.63,0.97,5.82,6959389.796288,55420,17.3207,{"date":648,"open":649,"high":650,"low":651,"close":652,"change":653,"percent_change":654,"volume":655,"transactions":656,"vwap":657},"2026-07-31",16.28,16.88,15.73,16.66,0.88,5.58,7977770.452827,52489,16.314,{"date":659,"open":660,"high":661,"low":662,"close":663,"change":664,"percent_change":665,"volume":666,"transactions":667,"vwap":668},"2026-07-30",15.47,16.1,15.21,15.78,0.81,5.41,7577130.516509,42710,15.6672,{"date":670,"open":671,"high":672,"low":673,"close":673,"change":674,"percent_change":675,"volume":676,"transactions":677,"vwap":678},"2026-07-29",15.95,16.12,14.97,-1.13,-7.02,7694584.071596,52648,15.4911,{"date":680,"open":681,"high":682,"low":683,"close":661,"change":684,"percent_change":685,"volume":686,"transactions":687,"vwap":688},"2026-07-28",15.8,16.3859,15.43,0.05,0.31,6311435.89647,40023,15.9991,{"date":690,"open":327,"high":691,"low":692,"close":693,"change":694,"percent_change":695,"volume":696,"transactions":697,"vwap":698},"2026-07-27",18.15,15.86,16.05,-1.83,-10.23,6549034.687676,47670,16.5549,{"date":700,"open":701,"high":702,"low":703,"close":704,"change":363,"percent_change":705,"volume":706,"transactions":707,"vwap":708},"2026-07-24",17.94,18.715,17.49,17.88,-1.7,4392639.743293,35551,18.0864,{"date":710,"open":337,"high":711,"low":712,"close":336,"change":713,"percent_change":714,"volume":715,"transactions":716,"vwap":717},"2026-07-23",18.56,17.71,-0.6,-3.19,5203726.295252,37211,18.2,{"date":719,"open":720,"high":721,"low":722,"close":723,"change":724,"percent_change":725,"volume":726,"transactions":727,"vwap":728},"2026-07-22",17.7,19.1887,17.56,18.79,0.84,4.68,5160882.768523,34921,18.6314,{"date":730,"open":731,"high":336,"low":732,"close":733,"change":734,"percent_change":735,"volume":736,"transactions":737,"vwap":738},"2026-07-21",18.01,17.42,17.95,0.63,3.64,5874258.622744,33237,17.7982,{"date":740,"open":741,"high":327,"low":742,"close":743,"change":744,"percent_change":745,"volume":746,"transactions":747,"vwap":748},"2026-07-20",17.74,17.125,17.32,0.11,0.64,5366866.59356,39159,17.5752,{"date":750,"open":751,"high":347,"low":752,"close":753,"change":754,"percent_change":755,"volume":756,"transactions":757,"vwap":758},"2026-07-17",17.2,16.3886,17.21,-0.85,-4.71,6197409.799616,60588,17.265,{"date":760,"open":761,"high":762,"low":763,"close":764,"change":372,"percent_change":765,"volume":766,"transactions":767,"vwap":768},"2026-07-16",18.52,18.69,17.77,18.06,-4.7,5006086.848418,45109,18.0884,{"date":770,"open":771,"high":772,"low":773,"close":489,"change":774,"percent_change":745,"volume":775,"transactions":776,"vwap":777},"2026-07-15",18.855,19.19,17.815,0.12,7849006.532064,53984,18.5676,{"date":779,"open":780,"high":781,"low":782,"close":316,"change":783,"percent_change":784,"volume":785,"transactions":786,"vwap":787},"2026-07-14",18.25,18.965,17.48,1.39,7.97,6173833.387343,43929,18.3523,{"date":789,"open":790,"high":791,"low":792,"close":793,"change":794,"percent_change":795,"volume":796,"transactions":797,"vwap":798},"2026-07-13",18.33,18.68,17.41,17.44,-1.33,-7.09,4791642.819648,40167,17.9384,{"date":800,"open":801,"high":802,"low":801,"close":802,"change":803,"percent_change":804,"volume":805,"transactions":9,"vwap":802},"2026-07-10",17.23,18.77,1.4,8.06,8379800,{"date":807,"open":808,"high":809,"low":810,"close":811,"change":812,"percent_change":813,"volume":814,"transactions":9,"vwap":811},"2026-07-09",17.665,17.695,16.73,17.37,-0.23,-1.31,8123500,{"date":816,"open":817,"high":818,"low":817,"close":819,"change":820,"percent_change":821,"volume":822,"transactions":9,"vwap":819},"2026-07-08",16.09,17.8,17.6,1.15,6.99,11006700,{"date":824,"open":825,"high":826,"low":660,"close":827,"change":828,"percent_change":829,"volume":830,"transactions":9,"vwap":827},"2026-07-07",15.66,16.67,16.45,0.25,1.54,8598700,{"date":832,"open":833,"high":834,"low":671,"close":835,"change":224,"percent_change":142,"volume":836,"transactions":9,"vwap":835},"2026-07-06",16.040001,16.53,16.2,4461800,{"date":838,"open":839,"high":840,"low":841,"close":842,"change":843,"percent_change":844,"volume":845,"transactions":9,"vwap":842},"2026-07-02",16.48,16.961,15.69,16.030001,-0.56,-3.38,7953900,{"date":847,"open":848,"high":849,"low":850,"close":851,"change":382,"percent_change":852,"volume":853,"transactions":9,"vwap":851},"2026-07-01",16.33,16.965,15.89,16.59,-2.3,7639000,{"date":855,"open":856,"high":857,"low":835,"close":858,"change":859,"percent_change":860,"volume":861,"transactions":9,"vwap":858},"2026-06-30",16.52,17.105,16.98,0.82,5.07,8341500,{"date":863,"open":864,"high":865,"low":866,"close":867,"change":868,"percent_change":869,"volume":870,"transactions":9,"vwap":867},"2026-06-29",15.97,16.37,15.34,16.16,0.52,3.32,6679300,{"date":872,"open":850,"high":649,"low":873,"close":874,"change":875,"percent_change":876,"volume":877,"transactions":9,"vwap":874},"2026-06-26",15.568,15.64,-0.73,-4.46,6071800,{"date":879,"open":880,"high":881,"low":651,"close":865,"change":882,"percent_change":883,"volume":884,"transactions":9,"vwap":865},"2026-06-25",17.08,17.18,-0.52,-3.08,6658600,{"date":886,"open":887,"high":888,"low":889,"close":890,"change":891,"percent_change":892,"volume":893,"transactions":9,"vwap":890},"2026-06-24",17.09,17.355,16.485,16.89,-0.18,-1.05,6042800,{"date":895,"open":896,"high":897,"low":898,"close":898,"change":899,"percent_change":900,"volume":901,"transactions":9,"vwap":898},"2026-06-23",17.46,17.75,17.07,-1.53,-8.23,6587400,{"date":903,"open":904,"high":905,"low":482,"close":431,"change":906,"percent_change":907,"volume":908,"transactions":9,"vwap":431},"2026-06-22",19.11,19.59,-0.33,-1.74,6545300,{"date":910,"open":911,"high":371,"low":912,"close":449,"change":642,"percent_change":913,"volume":914,"transactions":9,"vwap":449},"2026-06-18",18.44,18.3,5.4,9228100,{"date":916,"open":917,"high":500,"low":918,"close":919,"change":920,"percent_change":921,"volume":922,"transactions":9,"vwap":919},"2026-06-17",18.7,17.765,17.96,-0.5,-2.71,7136800,{"date":924,"open":925,"high":317,"low":482,"close":482,"change":267,"percent_change":926,"volume":927,"transactions":9,"vwap":482},"2026-06-16",19.145,-4.85,4702600,{"date":929,"open":802,"high":264,"low":791,"close":930,"change":931,"percent_change":932,"volume":933,"transactions":9,"vwap":930},"2026-06-15",19.4,1.27,7,7785700,{"date":935,"open":936,"high":937,"low":938,"close":479,"change":684,"percent_change":287,"volume":939,"transactions":9,"vwap":479},"2026-06-12",18.07,18.465,17.828,5114600,{"date":941,"open":942,"high":943,"low":881,"close":944,"change":945,"percent_change":946,"volume":947,"transactions":9,"vwap":944},"2026-06-11",17.53,18.22,18.08,0.78,4.51,10671600,{"date":949,"open":950,"high":951,"low":952,"close":953,"change":954,"percent_change":955,"volume":956,"transactions":9,"vwap":953},"2026-06-10",18.055,18.55,17.245,17.3,-1.46,-7.78,9140000,{"date":958,"open":304,"high":523,"low":959,"close":480,"change":513,"percent_change":960,"volume":961,"transactions":9,"vwap":480},"2026-06-09",17.15,-0.42,8900300,{"date":963,"open":964,"high":965,"low":966,"close":967,"change":968,"percent_change":969,"volume":970,"transactions":9,"vwap":967},"2026-06-08",19.09,19.13,18.36,18.84,0.6,3.29,5958000,{"date":972,"open":973,"high":974,"low":975,"close":976,"change":977,"percent_change":978,"volume":979,"transactions":9,"vwap":976},"2026-06-05",19.99,20.07,18.075001,18.24,-2.57,-12.35,8336800,{"date":981,"open":982,"high":983,"low":618,"close":984,"change":985,"percent_change":986,"volume":987,"transactions":9,"vwap":984},"2026-06-04",19.92,21.36,20.81,0.72,3.58,9736500,{"date":989,"open":221,"high":990,"low":570,"close":457,"change":991,"percent_change":992,"volume":993,"transactions":9,"vwap":457},"2026-06-03",21.6,-1.52,-7.03,10040600,{"date":995,"open":996,"high":997,"low":998,"close":201,"change":999,"percent_change":1000,"volume":1001,"transactions":9,"vwap":201},"2026-06-02",22.47,23.475,21.33,-0.3,-1.37,14797100,{"date":1003,"open":1004,"high":1005,"low":1004,"close":1006,"change":1007,"percent_change":1008,"volume":1009,"transactions":9,"vwap":1006},"2026-06-01",20.33,22.02,21.91,2.41,12.36,13919000,{"date":1011,"open":1012,"high":397,"low":1013,"close":1014,"change":277,"percent_change":1015,"volume":1016,"transactions":9,"vwap":1014},"2026-05-29",20.145,19.49,19.5,-3.13,13871700,{"date":1018,"open":1019,"high":1020,"low":1021,"close":252,"change":81,"percent_change":1022,"volume":1023,"transactions":9,"vwap":252},"2026-05-28",19.6,20.335,19.545,1.72,6302600,{"date":1025,"open":974,"high":1026,"low":1027,"close":1028,"change":960,"percent_change":1029,"volume":1030,"transactions":9,"vwap":1028},"2026-05-27",20.108,19.089001,19.79,-2.08,7422800,{"date":1032,"open":1033,"high":447,"low":1034,"close":421,"change":1035,"percent_change":1036,"volume":1037,"transactions":9,"vwap":421},"2026-05-26",20.62,19.69,-0.12,-0.59,10801200,{"date":1039,"open":1040,"high":1040,"low":391,"close":1004,"change":1041,"percent_change":1042,"volume":1043,"transactions":9,"vwap":1004},"2026-05-22",21.44,-0.82,-3.88,8860100,{"date":1045,"open":1046,"high":1047,"low":1048,"close":213,"change":393,"percent_change":1049,"volume":1050,"transactions":9,"vwap":213},"2026-05-21",21.71,22.71,20.875,-3.78,16523900,{"date":1052,"open":191,"high":1053,"low":1054,"close":1055,"change":38,"percent_change":1056,"volume":1057,"transactions":9,"vwap":1055},"2026-05-20",22.48,21.39,21.98,2.71,14932300,{"date":1059,"open":1060,"high":1061,"low":540,"close":221,"change":1062,"percent_change":907,"volume":1063,"transactions":9,"vwap":221},"2026-05-19",21.19,22.17,-0.38,11899200,{"date":1065,"open":1066,"high":1067,"low":1068,"close":1069,"change":1070,"percent_change":1071,"volume":1072,"transactions":9,"vwap":1069},"2026-05-18",23.24,23.295,20.98,21.78,-0.61,-2.72,14616600,{"date":1074,"open":1075,"high":1076,"low":1077,"close":1078,"change":1079,"percent_change":1080,"volume":1081,"transactions":9,"vwap":1078},"2026-05-15",23.29,23.645,22.16,22.39,-2.19,-8.91,15306500,{"date":1083,"open":1084,"high":25,"low":1085,"close":1086,"change":1087,"percent_change":1088,"volume":1089,"transactions":9,"vwap":1086},"2026-05-14",23.42,23.3,24.58,2.01,8.91,19065600,{"date":1091,"open":1092,"high":1093,"low":1094,"close":1095,"change":1096,"percent_change":1097,"volume":1098,"transactions":9,"vwap":1095},"2026-05-13",22.43,22.975,21.76,22.57,0.86,3.96,10726700,{"date":1100,"open":213,"high":1101,"low":380,"close":1046,"change":1102,"percent_change":1103,"volume":1104,"transactions":9,"vwap":1046},"2026-05-12",22.185,0.36,1.69,18415100,{"date":1106,"open":1004,"high":1107,"low":379,"close":1108,"change":859,"percent_change":1109,"volume":1110,"transactions":9,"vwap":1108},"2026-05-11",21.907,21.35,3.99,11018400,{"date":1112,"open":1113,"high":1114,"low":1115,"close":1116,"change":1117,"percent_change":986,"volume":1118,"transactions":9,"vwap":1116},"2026-05-08",20.16,21.041,20.14,20.53,0.71,7402400,{"date":1120,"open":315,"high":1121,"low":1122,"close":1123,"change":1124,"percent_change":1125,"volume":1126,"transactions":9,"vwap":1123},"2026-05-07",20.381,18.97,19.82,0.66,3.44,22021100,{"date":1128,"open":1129,"high":315,"low":1130,"close":304,"change":1131,"percent_change":1132,"volume":1133,"transactions":9,"vwap":304},"2026-05-06",17.84,17.61,1.91,11.07,12929600,{"date":1135,"open":1136,"high":1137,"low":1138,"close":1139,"change":1140,"percent_change":1141,"volume":1142,"transactions":9,"vwap":1139},"2026-05-05",17.725,17.9,17.155,17.25,-0.35,-1.99,7239100,{"date":1144,"open":1145,"high":1146,"low":1147,"close":819,"change":22,"percent_change":744,"volume":1148,"transactions":9,"vwap":819},"2026-05-04",17.78,18.171,16.95,9186500,{"date":1150,"open":1151,"high":1152,"low":1153,"close":1154,"change":1155,"percent_change":1156,"volume":1157,"transactions":9,"vwap":1154},"2026-05-01",18.11,18.41,17.375,17.58,-0.255,-1.43,8998300,{"date":1159,"open":254,"high":1160,"low":1161,"close":1162,"change":1163,"percent_change":1164,"volume":1165,"transactions":9,"vwap":1162},"2026-04-30",19.84,17.67,17.835,-1.815,-9.24,11578700,{"date":1167,"open":619,"high":1168,"low":523,"close":1169,"change":1170,"percent_change":1171,"volume":1172,"transactions":9,"vwap":1169},"2026-04-29",20.35,19.65,-0.75,-3.68,9081900,{"date":1174,"open":510,"high":397,"low":1175,"close":1176,"change":66,"percent_change":1177,"volume":1178,"transactions":9,"vwap":1176},"2026-04-28",19.47,20.4,-3.41,9629700,{"date":1180,"open":1028,"high":1181,"low":1182,"close":1183,"change":1184,"percent_change":1185,"volume":1186,"transactions":9,"vwap":1183},"2026-04-27",21.16,19.39,21.12,1.59,8.14,10890600,{"date":1188,"open":936,"high":1189,"low":1190,"close":430,"change":1191,"percent_change":1192,"volume":1193,"transactions":9,"vwap":430},"2026-04-24",20.038,18.040001,1.52,8.44,12742800,{"date":1195,"open":761,"high":1196,"low":1197,"close":731,"change":882,"percent_change":1198,"volume":1199,"transactions":9,"vwap":731},"2026-04-23",18.788,17.59,-2.81,6004300,{"date":1201,"open":337,"high":951,"low":339,"close":1202,"change":59,"percent_change":1203,"volume":1204,"transactions":9,"vwap":1202},"2026-04-22",18.53,2.49,7070100,{"date":1206,"open":1207,"high":1208,"low":1209,"close":944,"change":960,"percent_change":1210,"volume":1211,"transactions":9,"vwap":944},"2026-04-21",18.505,18.61,17.935,-2.27,6689500,{"date":1213,"open":1151,"high":1214,"low":1215,"close":631,"change":1216,"percent_change":1217,"volume":1218,"transactions":9,"vwap":631},"2026-04-20",18.515,17.73,0.075,0.41,7938000,{"date":1220,"open":1221,"high":631,"low":630,"close":1222,"change":1223,"percent_change":1224,"volume":1225,"transactions":9,"vwap":1222},"2026-04-17",18.1,18.425,0.595,3.34,13031800,{"date":1227,"open":712,"high":479,"low":792,"close":1228,"change":1229,"percent_change":1230,"volume":1231,"transactions":9,"vwap":1228},"2026-04-16",17.83,-0.14,-0.78,11851400,{"date":1233,"open":490,"high":1234,"low":792,"close":639,"change":1235,"percent_change":1236,"volume":1237,"transactions":9,"vwap":639},"2026-04-15",18.225,0.43,2.45,16649500,{"date":1239,"open":1240,"high":490,"low":1241,"close":490,"change":1242,"percent_change":1243,"volume":1244,"transactions":9,"vwap":490},"2026-04-14",16.57,16.563,1.25,7.67,14022800,{"date":1246,"open":1247,"high":1248,"low":1249,"close":1250,"change":23,"percent_change":1251,"volume":1252,"transactions":9,"vwap":1250},"2026-04-13",15.77,16.377,15.71,16.29,0.56,13988200,{"date":1254,"open":1255,"high":1256,"low":1255,"close":835,"change":945,"percent_change":1257,"volume":1258,"transactions":9,"vwap":835},"2026-04-10",15.49,16.435,5.06,13587400,{"date":1260,"open":1261,"high":1262,"low":1263,"close":1264,"change":403,"percent_change":1265,"volume":1266,"transactions":9,"vwap":1264},"2026-04-09",15.05,15.46,14.89,15.42,1.98,14860600,{"date":1268,"open":1269,"high":874,"low":1270,"close":1271,"change":734,"percent_change":1272,"volume":1273,"transactions":9,"vwap":1271},"2026-04-08",15.53,14.84,15.12,4.35,13678600,{"date":1275,"open":1276,"high":1277,"low":1278,"close":1279,"change":1280,"percent_change":52,"volume":1281,"transactions":9,"vwap":1279},"2026-04-07",14.09,14.505,13.77,14.49,0.07,18908300,{"date":1283,"open":1284,"high":1285,"low":1286,"close":1287,"change":1288,"percent_change":224,"volume":1289,"transactions":9,"vwap":1287},"2026-04-06",14.34,14.445,14.12,14.42,0.025,20955400,{"date":1291,"open":1292,"high":1293,"low":1294,"close":1295,"change":1296,"percent_change":1297,"volume":1298,"transactions":9,"vwap":1295},"2026-04-02",13.53,14.41,13.425,14.395,0.245,1.73,13812200,{"date":1300,"open":1301,"high":1302,"low":1303,"close":1304,"change":89,"percent_change":1305,"volume":1306,"transactions":9,"vwap":1304},"2026-04-01",14.24,14.405,14,14.15,1.58,16913600,{"date":1308,"open":1309,"high":1310,"low":1311,"close":1312,"change":803,"percent_change":1313,"volume":1314,"transactions":9,"vwap":1312},"2026-03-31",12.82,13.975,12.815,13.93,11.17,19484700,{"date":1316,"open":1317,"high":1318,"low":26,"close":1319,"change":1320,"percent_change":1321,"volume":1322,"transactions":9,"vwap":1319},"2026-03-30",13.09,13.2,12.53,-0.36,-2.79,19723300,{"date":1324,"open":1325,"high":1326,"low":1327,"close":1328,"change":277,"percent_change":1329,"volume":1330,"transactions":9,"vwap":1328},"2026-03-27",13.32,13.46,12.84,12.89,-4.66,23894400,{"date":1332,"open":1284,"high":1333,"low":1334,"close":1335,"change":1336,"percent_change":1337,"volume":1338,"transactions":9,"vwap":1335},"2026-03-26",14.39,13.51,13.52,-1.24,-8.4,13659600,{"date":1340,"open":1341,"high":1342,"low":1343,"close":1344,"change":159,"percent_change":1345,"volume":1346,"transactions":9,"vwap":1344},"2026-03-25",14.52,15.165,14.465,14.76,3.87,18054500,{"date":1348,"open":1349,"high":1350,"low":1351,"close":1352,"change":362,"percent_change":960,"volume":1353,"transactions":9,"vwap":1352},"2026-03-24",14.13,14.37,14.01,14.21,12756500,{"date":1355,"open":1356,"high":1357,"low":1358,"close":1359,"change":1217,"percent_change":1360,"volume":1361,"transactions":9,"vwap":1359},"2026-03-23",14.53,14.71,14.14,14.27,2.96,26822000,{"date":1363,"open":1357,"high":1357,"low":1364,"close":1365,"change":1366,"percent_change":1367,"volume":1368,"transactions":9,"vwap":1365},"2026-03-20",13.655,13.86,-0.95,-6.41,15745700,{"date":1370,"open":1371,"high":1372,"low":1373,"close":1374,"change":363,"percent_change":1375,"volume":1376,"transactions":9,"vwap":1374},"2026-03-19",14.72,15.04,14.344,14.81,-2.05,12626100,{"date":1378,"open":1379,"high":1380,"low":1381,"close":1271,"change":1382,"percent_change":1383,"volume":1384,"transactions":9,"vwap":1271},"2026-03-18",15.475,15.62,15.115,-0.28,-1.82,14271200,{"date":1386,"open":1387,"high":1388,"low":1389,"close":1390,"change":1391,"percent_change":1392,"volume":1393,"transactions":9,"vwap":1390},"2026-03-17",15.915,15.975,15.35,15.4,-0.22,-1.41,22180100,{"date":1395,"open":1396,"high":1397,"low":1398,"close":1380,"change":52,"percent_change":1399,"volume":1400,"transactions":9,"vwap":1380},"2026-03-16",15.56,16.55,15.315,3.24,27959800,{"date":1402,"open":1403,"high":1404,"low":1405,"close":1406,"change":1407,"percent_change":1408,"volume":1409,"transactions":9,"vwap":1406},"2026-03-13",15.92,16.11,15.07,15.13,-0.49,-3.14,17217900,{"date":1411,"open":1412,"high":1413,"low":1390,"close":1380,"change":73,"percent_change":1414,"volume":1415,"transactions":9,"vwap":1380},"2026-03-12",15.81,15.94,-3.16,14805900,{"date":1417,"open":638,"high":1418,"low":1419,"close":638,"change":340,"percent_change":621,"volume":1420,"transactions":9,"vwap":638},"2026-03-11",16.419,15.88,19010300,{"date":1422,"open":1269,"high":1423,"low":1424,"close":1425,"change":1426,"percent_change":1427,"volume":1428,"transactions":9,"vwap":1425},"2026-03-10",16.21,15.465,15.93,0.355,2.28,17567700,{"date":1430,"open":1431,"high":1380,"low":1302,"close":1432,"change":1433,"percent_change":1434,"volume":1435,"transactions":9,"vwap":1432},"2026-03-09",14.58,15.575,0.795,5.38,22115400,{"date":1437,"open":1438,"high":1439,"low":1440,"close":1441,"change":1442,"percent_change":1443,"volume":1444,"transactions":9,"vwap":1441},"2026-03-06",15.125,15.63,14.62,14.78,-0.965,-6.13,15683600,{"date":1446,"open":1447,"high":1419,"low":1448,"close":1449,"change":1450,"percent_change":1217,"volume":1451,"transactions":9,"vwap":1449},"2026-03-05",15.375,14.82,15.745,0.065,15426400,{"date":1453,"open":1454,"high":1455,"low":1456,"close":1457,"change":137,"percent_change":1458,"volume":1459,"transactions":9,"vwap":1457},"2026-03-04",15.27,15.986,15.205,15.68,3.02,20024100,{"date":1461,"open":1462,"high":1389,"low":1463,"close":1464,"change":382,"percent_change":1465,"volume":1466,"transactions":9,"vwap":1464},"2026-03-03",14.93,14.675,15.22,-2.5,13886800,{"date":1468,"open":1469,"high":1470,"low":1471,"close":1472,"change":653,"percent_change":1473,"volume":1474,"transactions":9,"vwap":1472},"2026-03-02",14.4,15.79,14.335,15.61,5.97,22593800,{"date":1476,"open":660,"high":1477,"low":1478,"close":1479,"change":1480,"percent_change":1481,"volume":1482,"transactions":9,"vwap":1479},"2026-02-27",15.7,14.635,14.73,-1.4,-8.68,19437500,{"date":1484,"open":704,"high":704,"low":1485,"close":638,"change":1486,"percent_change":1487,"volume":1488,"transactions":9,"vwap":638},"2026-02-26",16.034,-2.02,-11.13,23696600,{"date":1490,"open":1491,"high":1492,"low":1493,"close":691,"change":1494,"percent_change":1495,"volume":1496,"transactions":9,"vwap":691},"2026-02-25",17.91,18.49,17.795,0.54,3.07,20013100,{"date":1498,"open":1499,"high":1500,"low":1501,"close":1130,"change":563,"percent_change":1502,"volume":1503,"transactions":9,"vwap":1130},"2026-02-24",17.35,17.786,16.64,1.21,12441700,{"date":1505,"open":1506,"high":470,"low":1507,"close":1508,"change":1509,"percent_change":1510,"volume":1511,"transactions":9,"vwap":1508},"2026-02-23",17.36,17.040001,17.4,0.32,1.87,12695900,{"date":1513,"open":1514,"high":1515,"low":1516,"close":880,"change":1517,"percent_change":1518,"volume":1519,"transactions":9,"vwap":880},"2026-02-20",16.54,17.175,16.405,0.315,1.88,10285900,{"date":1521,"open":1522,"high":1523,"low":865,"close":1524,"change":1525,"percent_change":1526,"volume":1527,"transactions":9,"vwap":1524},"2026-02-19",16.62,16.86,16.765,-0.015,-0.09,7486800,{"date":1529,"open":1530,"high":753,"low":1531,"close":1532,"change":203,"percent_change":1495,"volume":1533,"transactions":9,"vwap":1532},"2026-02-18",16.93,16.58,16.78,11807500,{"date":1535,"open":1536,"high":1537,"low":1538,"close":649,"change":257,"percent_change":1539,"volume":1540,"transactions":9,"vwap":649},"2026-02-17",15.72,16.642,15.26,2.52,14284800,{"date":1542,"open":462,"high":1543,"low":841,"close":1419,"change":1544,"percent_change":1545,"volume":1546,"transactions":9,"vwap":1419},"2026-02-13",16.76,-0.79,-4.74,11774300,{"date":1548,"open":918,"high":1549,"low":851,"close":826,"change":1550,"percent_change":1551,"volume":1552,"transactions":9,"vwap":826},"2026-02-12",17.877,-0.57,-3.31,9849600,{"date":1554,"open":1555,"high":1556,"low":1557,"close":1558,"change":1559,"percent_change":1560,"volume":1561,"transactions":9,"vwap":1558},"2026-02-11",17.66,17.805,17.01,17.24,0.26,1.53,11169100,{"date":1563,"open":1564,"high":809,"low":1565,"close":858,"change":554,"percent_change":236,"volume":1566,"transactions":9,"vwap":858},"2026-02-10",17.5,16.91,8002900,{"date":1568,"open":1569,"high":1570,"low":1571,"close":1572,"change":1573,"percent_change":1574,"volume":1575,"transactions":9,"vwap":1572},"2026-02-09",16.22,17.895,16.19,17.22,0.76,4.62,17796500,{"date":1577,"open":1578,"high":1579,"low":1580,"close":1581,"change":1582,"percent_change":1583,"volume":1584,"transactions":9,"vwap":1581},"2026-02-06",14.99,16.7,14.65,16.46,2.23,15.67,19881600,{"date":1586,"open":1479,"high":1261,"low":1276,"close":1587,"change":1588,"percent_change":1589,"volume":1590,"transactions":9,"vwap":1587},"2026-02-05",14.23,-0.4,-2.73,13668100,{"date":1592,"open":1593,"high":1594,"low":1595,"close":1596,"change":1597,"percent_change":1598,"volume":1599,"transactions":9,"vwap":1596},"2026-02-04",15.54,15.55,14.225,14.63,-1.07,-6.82,7579700,{"date":1601,"open":1602,"high":1543,"low":1603,"close":1477,"change":1366,"percent_change":1604,"volume":1605,"transactions":9,"vwap":1477},"2026-02-03",16.75,14.96,-5.71,13734100,{"date":1607,"open":1608,"high":1609,"low":856,"close":1610,"change":1611,"percent_change":1612,"volume":1613,"transactions":9,"vwap":1610},"2026-02-02",16.935,17.505,16.65,-1.04,-5.88,7664300,{"date":1615,"open":1616,"high":1617,"low":811,"close":1618,"change":812,"percent_change":1619,"volume":1620,"transactions":9,"vwap":1618},"2026-01-30",17.68,18.297,17.69,-1.28,7424400,{"date":1622,"open":1215,"high":1623,"low":1543,"close":471,"change":1624,"percent_change":122,"volume":1625,"transactions":9,"vwap":471},"2026-01-29",18.125,0.16,9291000,{"date":1627,"open":491,"high":1628,"low":1629,"close":1630,"change":868,"percent_change":1458,"volume":1631,"transactions":9,"vwap":1630},"2026-01-28",17.923,17.471,17.76,6799000,{"date":1633,"open":1557,"high":1609,"low":810,"close":1558,"change":1634,"percent_change":1635,"volume":1636,"transactions":9,"vwap":1558},"2026-01-27",0.39,2.31,6069400,{"date":1638,"open":1639,"high":1499,"low":1532,"close":1640,"change":554,"percent_change":1480,"volume":1641,"transactions":9,"vwap":1640},"2026-01-26",17,16.85,11178300,{"date":1643,"open":1644,"high":793,"low":1147,"close":887,"change":45,"percent_change":1645,"volume":1646,"transactions":9,"vwap":887},"2026-01-23",17.075001,2.89,11155100,{"date":1648,"open":1649,"high":1640,"low":1650,"close":1649,"change":1559,"percent_change":1184,"volume":1651,"transactions":9,"vwap":1649},"2026-01-22",16.61,16.44,9488200,{"date":1653,"open":1654,"high":1579,"low":1655,"close":1656,"change":653,"percent_change":1657,"volume":1658,"transactions":9,"vwap":1656},"2026-01-21",15.6,15.5,16.35,5.69,14333900,{"date":1660,"open":638,"high":1569,"low":1661,"close":660,"change":1662,"percent_change":1663,"volume":1664,"transactions":9,"vwap":660},"2026-01-20",15.37,-1.44,-8.52,16428500,{"date":1666,"open":793,"high":720,"low":1565,"close":1565,"change":812,"percent_change":1667,"volume":1668,"transactions":9,"vwap":1565},"2026-01-16",-1.34,6938200,{"date":1670,"open":1671,"high":1197,"low":1672,"close":1673,"change":985,"percent_change":1674,"volume":1675,"transactions":9,"vwap":1673},"2026-01-15",17.02,16.99,17.14,4.38,13884200,{"date":1677,"open":1678,"high":652,"low":1679,"close":1680,"change":1681,"percent_change":1682,"volume":1683,"transactions":9,"vwap":1680},"2026-01-14",16.63,16.01,16.42,-0.485,-2.87,9745600,{"date":1685,"open":1686,"high":743,"low":1687,"close":1688,"change":1689,"percent_change":122,"volume":1690,"transactions":9,"vwap":1688},"2026-01-13",16.77,16.49,16.905,0.15,8991300,{"date":1692,"open":1650,"high":1138,"low":1693,"close":1694,"change":1695,"percent_change":23,"volume":1696,"transactions":9,"vwap":1694},"2026-01-12",16.43,16.755,0.015,7833000,{"date":1698,"open":1699,"high":1671,"low":1700,"close":462,"change":1526,"percent_change":1701,"volume":1702,"transactions":9,"vwap":462},"2026-01-09",16.795,16.545,-0.53,9615300,{"date":1704,"open":1705,"high":1706,"low":1240,"close":1707,"change":1170,"percent_change":1708,"volume":1709,"transactions":9,"vwap":1707},"2026-01-08",17.57,17.64,16.83,-4.27,9655500,{"date":1711,"open":703,"high":1712,"low":1713,"close":1154,"change":81,"percent_change":1714,"volume":1715,"transactions":9,"vwap":1154},"2026-01-07",17.98,17.11,1.97,7735000,{"date":1717,"open":1228,"high":1718,"low":1719,"close":1558,"change":112,"percent_change":1720,"volume":1721,"transactions":9,"vwap":1558},"2026-01-06",18.16,17.16,-0.98,13833100,{"date":1723,"open":944,"high":1724,"low":1725,"close":792,"change":1035,"percent_change":1726,"volume":1727,"transactions":9,"vwap":792},"2026-01-05",18.43,17.045,-0.68,10754900,{"date":1729,"open":1215,"high":912,"low":1730,"close":942,"change":1217,"percent_change":308,"volume":1731,"transactions":9,"vwap":942},"2026-01-02",17.45,9108600,{"date":1733,"open":1734,"high":1137,"low":1735,"close":1735,"change":812,"percent_change":794,"volume":1736,"transactions":9,"vwap":1735},"2025-12-31",17.705,17.12,4458300,{"date":1738,"open":782,"high":1130,"low":1558,"close":1499,"change":1739,"percent_change":1740,"volume":1741,"transactions":9,"vwap":1499},"2025-12-30",-0.13,-0.74,3962400,{"date":1743,"open":1744,"high":1154,"low":1745,"close":782,"change":502,"percent_change":1746,"volume":1747,"transactions":9,"vwap":782},"2025-12-29",17.38,17.049999,-2.4,6008900,{"date":1749,"open":1750,"high":1751,"low":897,"close":1491,"change":1752,"percent_change":1753,"volume":1754,"transactions":9,"vwap":1491},"2025-12-26",17.81,18.327,0.29,1.65,7652700,{"date":1756,"open":1564,"high":1757,"low":1572,"close":1757,"change":1758,"percent_change":1759,"volume":1760,"transactions":9,"vwap":1757},"2025-12-24",17.62,-0.67,-3.66,3237700,{"date":1762,"open":1763,"high":1764,"low":1763,"close":1765,"change":1766,"percent_change":1473,"volume":1767,"transactions":9,"vwap":1765},"2025-12-23",17.1,18.305,18.29,1.03,13250800,{"date":1769,"open":743,"high":1506,"low":1770,"close":1771,"change":127,"percent_change":1772,"volume":1773,"transactions":9,"vwap":1771},"2025-12-22",17.030001,17.26,2.8,11102000,{"date":1775,"open":1776,"high":1699,"low":864,"close":1777,"change":1242,"percent_change":1778,"volume":1779,"transactions":9,"vwap":1777},"2025-12-19",16,16.79,8.04,14600100,{"date":1781,"open":874,"high":1425,"low":1782,"close":1593,"change":1494,"percent_change":1783,"volume":1784,"transactions":9,"vwap":1593},"2025-12-18",15.176,3.6,10913100,{"date":1786,"open":1787,"high":1679,"low":1788,"close":1789,"change":1790,"percent_change":1791,"volume":1792,"transactions":9,"vwap":1789},"2025-12-17",15.965,14.91,15,-1.25,-7.69,10550500,{"date":1794,"open":640,"high":1795,"low":1796,"close":1797,"change":563,"percent_change":1798,"volume":1799,"transactions":9,"vwap":1797},"2025-12-16",16.36,15.777,16.25,1.31,7901500,{"date":1801,"open":1802,"high":1803,"low":1412,"close":833,"change":1804,"percent_change":1805,"volume":1806,"transactions":9,"vwap":833},"2025-12-15",16.32,16.41,0.23,1.45,7575600,{"date":1808,"open":1530,"high":1771,"low":1809,"close":1412,"change":674,"percent_change":1810,"volume":1811,"transactions":9,"vwap":1412},"2025-12-12",15.735,-6.67,11837800,{"date":1813,"open":1814,"high":1639,"low":1815,"close":1816,"change":1550,"percent_change":1817,"volume":1818,"transactions":9,"vwap":1816},"2025-12-11",16.805,16.113,16.94,-3.26,11559800,{"date":1820,"open":897,"high":1750,"low":1719,"close":1821,"change":1391,"percent_change":1336,"volume":1822,"transactions":9,"vwap":1821},"2025-12-10",17.51,9234100,{"date":1824,"open":1162,"high":1825,"low":732,"close":1215,"change":1826,"percent_change":1827,"volume":1828,"transactions":9,"vwap":1215},"2025-12-09",17.87,-0.11,-0.62,8266200,{"date":1830,"open":1831,"high":1764,"low":1558,"close":1129,"change":38,"percent_change":1832,"volume":1833,"transactions":9,"vwap":1129},"2025-12-08",17.29,3.36,13576500,{"date":1835,"open":1836,"high":1616,"low":1837,"close":1771,"change":266,"percent_change":492,"volume":1838,"transactions":9,"vwap":1771},"2025-12-05",17.52,16.976,9277800,{"date":1840,"open":1841,"high":1842,"low":1707,"close":1730,"change":1843,"percent_change":1109,"volume":1844,"transactions":9,"vwap":1730},"2025-12-04",17.135,17.677,0.67,9423500,{"date":1846,"open":1507,"high":1847,"low":1848,"close":1532,"change":1849,"percent_change":1141,"volume":1850,"transactions":9,"vwap":1532},"2025-12-03",17.308,16.69,-0.34,8456700,{"date":1852,"open":751,"high":1853,"low":1854,"close":1735,"change":329,"percent_change":1855,"volume":1856,"transactions":9,"vwap":1735},"2025-12-02",17.911,16.865,1.6,9372000,{"date":1858,"open":1859,"high":1860,"low":1249,"close":1640,"change":868,"percent_change":1861,"volume":1862,"transactions":9,"vwap":1640},"2025-12-01",15.9,16.92,3.18,9439800,{"date":1864,"open":810,"high":1694,"low":1865,"close":848,"change":1866,"percent_change":1867,"volume":1868,"transactions":9,"vwap":848},"2025-11-28",16.24,-0.65,-3.83,7075800,{"date":1870,"open":1139,"high":793,"low":851,"close":858,"change":1871,"percent_change":1872,"volume":1873,"transactions":9,"vwap":858},"2025-11-26",0.465,2.82,10325900,{"date":1875,"open":1787,"high":1531,"low":1876,"close":1877,"change":1878,"percent_change":1879,"volume":1880,"transactions":9,"vwap":1877},"2025-11-25",14.95,16.515,-0.935,-5.36,25883100,{"date":1882,"open":1883,"high":1197,"low":1884,"close":1730,"change":245,"percent_change":1885,"volume":1886,"transactions":9,"vwap":1730},"2025-11-24",16.87,16.3,4.05,19995100,{"date":1888,"open":753,"high":470,"low":1439,"close":1686,"change":514,"percent_change":1889,"volume":1890,"transactions":9,"vwap":1686},"2025-11-21",-2.39,38100500,{"date":1892,"open":1893,"high":255,"low":1894,"close":881,"change":1895,"percent_change":1896,"volume":1897,"transactions":9,"vwap":881},"2025-11-20",20.040001,16.96,-1.15,-6.27,32632600,{"date":1899,"open":471,"high":761,"low":1705,"close":790,"change":142,"percent_change":1900,"volume":1901,"transactions":9,"vwap":790},"2025-11-19",6.14,19452400,{"date":1903,"open":720,"high":1209,"low":1904,"close":1905,"change":1906,"percent_change":1907,"volume":1908,"transactions":9,"vwap":1905},"2025-11-18",16.97,17.27,-1.06,-5.78,16145300,{"date":1910,"open":1911,"high":501,"low":704,"close":790,"change":1740,"percent_change":1042,"volume":1912,"transactions":9,"vwap":790},"2025-11-17",18.23,9361800,{"date":1914,"open":490,"high":1915,"low":1515,"close":360,"change":1916,"percent_change":1832,"volume":1917,"transactions":9,"vwap":360},"2025-11-14",19.23,0.62,10241300,{"date":1919,"open":1920,"high":1921,"low":470,"close":628,"change":1392,"percent_change":1922,"volume":1923,"transactions":9,"vwap":628},"2025-11-13",19.26,19.365,-7.1,9495900,{"date":1925,"open":1926,"high":581,"low":523,"close":1927,"change":1928,"percent_change":96,"volume":1929,"transactions":9,"vwap":1927},"2025-11-12",20.24,19.86,0.1,9106900,{"date":1931,"open":1113,"high":421,"low":1932,"close":305,"change":1933,"percent_change":1934,"volume":1935,"transactions":9,"vwap":305},"2025-11-11",19.355,-1.23,-5.86,9232000,{"date":1937,"open":1938,"high":1181,"low":1939,"close":1940,"change":1941,"percent_change":1942,"volume":1943,"transactions":9,"vwap":1940},"2025-11-10",20.23,19.93,20.99,2.14,11.35,9569900,{"date":1945,"open":691,"high":1946,"low":1904,"close":1946,"change":1947,"percent_change":684,"volume":1948,"transactions":9,"vwap":1946},"2025-11-07",18.85,0.01,18098600,{"date":1950,"open":1033,"high":562,"low":1951,"close":967,"change":1952,"percent_change":1953,"volume":1954,"transactions":9,"vwap":967},"2025-11-06",18.48,-1.47,-7.24,15815600,{"date":1956,"open":1957,"high":1958,"low":581,"close":379,"change":66,"percent_change":1959,"volume":1960,"transactions":9,"vwap":379},"2025-11-05",21.059999,21.96,-3.42,10610400,{"date":1962,"open":1963,"high":1964,"low":1965,"close":1966,"change":450,"percent_change":1967,"volume":1968,"transactions":9,"vwap":1966},"2025-11-04",21.99,22.23,20.905,21.030001,-8.21,9871600,{"date":1970,"open":1971,"high":1972,"low":1973,"close":1974,"change":1975,"percent_change":1976,"volume":1977,"transactions":9,"vwap":1974},"2025-11-03",23.09,23.845,22.77,22.91,0.98,4.47,11242600,{"date":1979,"open":1980,"high":1981,"low":1982,"close":1983,"change":1826,"percent_change":920,"volume":1984,"transactions":9,"vwap":1983},"2025-10-31",22.81,23.14,21.86,21.93,7961900,{"date":1986,"open":1987,"high":1973,"low":389,"close":1988,"change":1989,"percent_change":1990,"volume":1991,"transactions":9,"vwap":1988},"2025-10-30",22.51,22.040001,-0.96,-4.17,10695100,{"date":1993,"open":1994,"high":1995,"low":1987,"close":1996,"change":1798,"percent_change":1997,"volume":1998,"transactions":9,"vwap":1996},"2025-10-29",23.19,24.1,23,6.04,20289300,{"date":2000,"open":457,"high":2001,"low":2002,"close":2003,"change":2004,"percent_change":2005,"volume":2006,"transactions":9,"vwap":2003},"2025-10-28",22.14,19.83,21.69,1.96,9.93,18102400,{"date":2008,"open":264,"high":2009,"low":965,"close":359,"change":2010,"percent_change":2011,"volume":2012,"transactions":9,"vwap":359},"2025-10-27",19.795,1.05,5.62,7043100,{"date":2014,"open":780,"high":2015,"low":2016,"close":791,"change":1573,"percent_change":2017,"volume":2018,"transactions":9,"vwap":791},"2025-10-24",18.935,18.175,4.24,6237500,{"date":2020,"open":2021,"high":944,"low":896,"close":471,"change":2022,"percent_change":2023,"volume":2024,"transactions":9,"vwap":471},"2025-10-23",17.55,0.35,1.99,5828100,{"date":2026,"open":1215,"high":2027,"low":650,"close":1705,"change":2028,"percent_change":2029,"volume":2030,"transactions":9,"vwap":1705},"2025-10-22",18.174,-0.16,-0.9,10077300,{"date":2032,"open":2033,"high":2034,"low":782,"close":1215,"change":235,"percent_change":2035,"volume":2036,"transactions":9,"vwap":1215},"2025-10-21",18.059999,18.069,-1.61,6180600,{"date":2038,"open":2039,"high":2040,"low":2041,"close":2042,"change":1229,"percent_change":2043,"volume":2044,"transactions":9,"vwap":2042},"2025-10-20",18.12,18.547,17.865,18.02,-0.77,6299600,{"date":2046,"open":2021,"high":468,"low":703,"close":1718,"change":1296,"percent_change":2047,"volume":2048,"transactions":9,"vwap":1718},"2025-10-17",1.37,9832200,{"date":2050,"open":339,"high":336,"low":1821,"close":2051,"change":2052,"percent_change":1941,"volume":2053,"transactions":9,"vwap":2051},"2025-10-16",17.915,0.375,8606600,{"date":2055,"open":1492,"high":631,"low":2056,"close":490,"change":544,"percent_change":1382,"volume":2057,"transactions":9,"vwap":490},"2025-10-15",17.025,12058400,{"date":2059,"open":951,"high":951,"low":1836,"close":1197,"change":2060,"percent_change":2061,"volume":2062,"transactions":9,"vwap":1197},"2025-10-14",-1.69,-8.77,13825000,{"date":2064,"open":2065,"high":2066,"low":2067,"close":439,"change":2068,"percent_change":2069,"volume":2070,"transactions":9,"vwap":439},"2025-10-13",19.25,19.64,18.82,1.01,5.53,11832400,{"date":2072,"open":2073,"high":2074,"low":1911,"close":2075,"change":2076,"percent_change":2077,"volume":2078,"transactions":9,"vwap":2075},"2025-10-10",20.44,20.88,18.27,-1.97,-9.73,20521900,{"date":2080,"open":421,"high":2081,"low":275,"close":1926,"change":2082,"percent_change":2083,"volume":2084,"transactions":9,"vwap":1926},"2025-10-09",20.83,0.69,3.53,10362600,{"date":2086,"open":2087,"high":2088,"low":2087,"close":2089,"change":2090,"percent_change":2091,"volume":2092,"transactions":9,"vwap":2089},"2025-10-08",19.040001,19.624,19.55,0.8,4.27,11999900,{"date":2094,"open":511,"high":2095,"low":2096,"close":326,"change":612,"percent_change":1701,"volume":2097,"transactions":9,"vwap":326},"2025-10-07",19.566,18.625,15048800,{"date":2099,"open":2100,"high":2101,"low":2102,"close":1946,"change":502,"percent_change":503,"volume":2103,"transactions":9,"vwap":1946},"2025-10-06",18.87,19.206,18.411,11523000,{"date":2105,"open":2106,"high":1927,"low":967,"close":439,"change":999,"percent_change":899,"volume":2107,"transactions":9,"vwap":439},"2025-10-03",19.63,7622000,{"date":2109,"open":359,"high":2110,"low":2111,"close":358,"change":2022,"percent_change":2112,"volume":2113,"transactions":9,"vwap":358},"2025-10-02",20.025,19.46,1.82,7937600,{"date":2115,"open":501,"high":2116,"low":2117,"close":1915,"change":2118,"percent_change":245,"volume":2119,"transactions":9,"vwap":1915},"2025-10-01",19.43,18.57,0.13,11466400,{"date":2121,"open":780,"high":439,"low":1151,"close":2122,"change":2123,"percent_change":1257,"volume":2124,"transactions":9,"vwap":2122},"2025-09-30",19.1,0.92,12962400,{"date":2126,"open":2127,"high":431,"low":2127,"close":2128,"change":1117,"percent_change":2129,"volume":2130,"transactions":9,"vwap":2128},"2025-09-29",17.86,18.18,4.06,12581100,{"date":2132,"open":896,"high":722,"low":2133,"close":2134,"change":1928,"percent_change":38,"volume":2135,"transactions":9,"vwap":2134},"2025-09-26",16.84,17.47,8026200,{"date":2137,"open":1777,"high":347,"low":856,"close":811,"change":774,"percent_change":2138,"volume":2139,"transactions":9,"vwap":811},"2025-09-25",0.7,9443000,{"date":2141,"open":350,"high":1750,"low":1894,"close":1139,"change":2142,"percent_change":1383,"volume":2143,"transactions":9,"vwap":1139},"2025-09-24",-0.32,8030300,{"date":2145,"open":337,"high":966,"low":2146,"close":1705,"change":1611,"percent_change":2147,"volume":2148,"transactions":9,"vwap":1705},"2025-09-23",17.34,-5.59,10887100,{"date":2150,"open":1639,"high":2151,"low":650,"close":1208,"change":288,"percent_change":2152,"volume":2153,"transactions":9,"vwap":1208},"2025-09-22",18.8,7.88,23696700,{"date":2155,"open":1735,"high":2156,"low":1672,"close":1139,"change":152,"percent_change":1804,"volume":2157,"transactions":9,"vwap":1139},"2025-09-19",17.543,11236300,{"date":2159,"open":1532,"high":2160,"low":851,"close":753,"change":2161,"percent_change":2162,"volume":2163,"transactions":9,"vwap":753},"2025-09-18",17.363,1.13,7.03,12276500,{"date":2165,"open":1397,"high":1610,"low":2166,"close":2167,"change":2168,"percent_change":1879,"volume":2169,"transactions":9,"vwap":2167},"2025-09-17",15.725,16.08,-0.91,14708300,{"date":2171,"open":1508,"high":1564,"low":2172,"close":1672,"change":1550,"percent_change":2173,"volume":2174,"transactions":9,"vwap":1672},"2025-09-16",16.896,-3.25,7736100,{"date":2176,"open":1719,"high":1555,"low":2177,"close":722,"change":611,"percent_change":1826,"volume":2178,"transactions":9,"vwap":722},"2025-09-15",16.926,11080800,{"date":2180,"open":1154,"high":1215,"low":743,"close":1154,"change":1928,"percent_change":2181,"volume":2182,"transactions":9,"vwap":1154},"2025-09-12",0.57,6966100,{"date":2184,"open":639,"high":2185,"low":888,"close":782,"change":611,"percent_change":1826,"volume":2186,"transactions":9,"vwap":782},"2025-09-11",18.09,9401000,{"date":2188,"open":2189,"high":347,"low":2190,"close":1564,"change":2191,"percent_change":2192,"volume":2193,"transactions":9,"vwap":1564},"2025-09-10",17.39,17.17,1.22,7.49,15040700,{"date":2195,"open":2196,"high":2197,"low":1269,"close":649,"change":137,"percent_change":2198,"volume":2199,"transactions":9,"vwap":649},"2025-09-09",15.96,16.31,2.91,10031200,{"date":2201,"open":1583,"high":2197,"low":1583,"close":2202,"change":89,"percent_change":2203,"volume":2204,"transactions":9,"vwap":2202},"2025-09-08",15.82,1.41,10731700,{"date":2206,"open":2207,"high":864,"low":2208,"close":1654,"change":2029,"percent_change":2209,"volume":2210,"transactions":9,"vwap":1654},"2025-09-05",15.785,15.025,-5.45,17626300,{"date":2212,"open":1884,"high":834,"low":2213,"close":2214,"change":2215,"percent_change":2216,"volume":2217,"transactions":9,"vwap":2214},"2025-09-04",16.070999,16.5,0.18,1.1,7510900,{"date":2219,"open":2220,"high":2221,"low":864,"close":1802,"change":611,"percent_change":1035,"volume":2222,"transactions":9,"vwap":1802},"2025-09-03",16.395,16.652,9807700,{"date":2224,"open":1571,"high":1610,"low":2225,"close":2226,"change":2227,"percent_change":2228,"volume":2229,"transactions":9,"vwap":2226},"2025-09-02",15.65,16.34,-0.69,-4.05,14158100,{"date":2231,"open":1129,"high":1129,"low":2232,"close":1770,"change":2233,"percent_change":2234,"volume":2235,"transactions":9,"vwap":1770},"2025-08-29",16.815,-1.21,-6.63,15416000,{"date":2237,"open":1724,"high":965,"low":2238,"close":976,"change":1140,"percent_change":450,"volume":2239,"transactions":9,"vwap":976},"2025-08-28",17.501,18528400,{"date":2241,"open":2242,"high":480,"low":936,"close":2243,"change":611,"percent_change":1826,"volume":2244,"transactions":9,"vwap":2243},"2025-08-27",18.67,18.59,17097500,{"date":2246,"open":1765,"high":2247,"low":2042,"close":1208,"change":2248,"percent_change":2249,"volume":2250,"transactions":9,"vwap":1208},"2025-08-26",18.74,0.38,2.08,6725600,{"date":2252,"open":701,"high":2253,"low":1154,"close":1911,"change":2022,"percent_change":2004,"volume":2254,"transactions":9,"vwap":1911},"2025-08-25",18.64,9623800,{"date":2256,"open":2257,"high":481,"low":834,"close":704,"change":2258,"percent_change":2083,"volume":2259,"transactions":9,"vwap":704},"2025-08-22",16.81,0.61,10257200,{"date":2261,"open":1558,"high":1161,"low":2262,"close":1905,"change":1739,"percent_change":1170,"volume":2263,"transactions":9,"vwap":1905},"2025-08-21",17.059999,6408400,{"date":2265,"open":743,"high":792,"low":2167,"close":1508,"change":2266,"percent_change":2267,"volume":2268,"transactions":9,"vwap":1508},"2025-08-20",-0.045,-0.26,12187800,{"date":2270,"open":316,"high":1946,"low":792,"close":349,"change":2271,"percent_change":2272,"volume":2273,"transactions":9,"vwap":349},"2025-08-19",-1.325,-7.06,10535600,{"date":2275,"open":1951,"high":489,"low":911,"close":802,"change":1509,"percent_change":1297,"volume":2276,"transactions":9,"vwap":802},"2025-08-18",6612500,{"date":2278,"open":2279,"high":2247,"low":2280,"close":628,"change":1849,"percent_change":2281,"volume":2282,"transactions":9,"vwap":628},"2025-08-15",18.73,17.969,-1.81,6431800,{"date":2284,"open":2285,"high":2286,"low":2287,"close":723,"change":256,"percent_change":1235,"volume":2288,"transactions":9,"vwap":723},"2025-08-14",18.32,19.01,18.275,7795200,{"date":2290,"open":489,"high":2291,"low":2292,"close":629,"change":906,"percent_change":2293,"volume":2294,"transactions":9,"vwap":629},"2025-08-13",19.205,18.258,-1.73,12408900,{"date":2296,"open":511,"high":361,"low":912,"close":2087,"change":563,"percent_change":341,"volume":2297,"transactions":9,"vwap":2087},"2025-08-12",13161400,{"date":2299,"open":967,"high":2101,"low":2300,"close":316,"change":112,"percent_change":372,"volume":2301,"transactions":9,"vwap":316},"2025-08-11",18.475,11386800,{"date":2303,"open":326,"high":2122,"low":2304,"close":511,"change":1634,"percent_change":2305,"volume":2306,"transactions":9,"vwap":511},"2025-08-08",18.51,2.1,8918600,{"date":2308,"open":723,"high":1915,"low":717,"close":1208,"change":287,"percent_change":1560,"volume":2309,"transactions":9,"vwap":1208},"2025-08-07",15075800,{"date":2311,"open":491,"high":1222,"low":809,"close":790,"change":107,"percent_change":2312,"volume":2313,"transactions":9,"vwap":790},"2025-08-06",1.33,11123500,{"date":2315,"open":2316,"high":2304,"low":641,"close":2185,"change":1062,"percent_change":2317,"volume":2318,"transactions":9,"vwap":2185},"2025-08-05",18.38,-2.06,10441800,{"date":2320,"open":703,"high":2321,"low":1508,"close":2321,"change":2322,"percent_change":2323,"volume":2324,"transactions":9,"vwap":2321},"2025-08-04",18.47,1.255,7.29,12846700,{"date":2326,"open":2327,"high":1750,"low":826,"close":2328,"change":2329,"percent_change":2330,"volume":2331,"transactions":9,"vwap":2328},"2025-08-01",17.31,17.215,-0.865,-4.78,14578000,{"date":2333,"open":371,"high":317,"low":712,"close":944,"change":906,"percent_change":2334,"volume":2335,"transactions":9,"vwap":944},"2025-07-31",-1.79,12803700,{"date":2337,"open":1825,"high":1202,"low":2338,"close":1152,"change":2339,"percent_change":2340,"volume":2341,"transactions":9,"vwap":1152},"2025-07-30",17.755,0.75,4.25,12438700,{"date":2343,"open":717,"high":1724,"low":1197,"close":1555,"change":554,"percent_change":1667,"volume":2344,"transactions":9,"vwap":1555},"2025-07-29",10879700,{"date":2346,"open":1508,"high":471,"low":2347,"close":1137,"change":1124,"percent_change":2348,"volume":2349,"transactions":9,"vwap":1137},"2025-07-28",17.365,3.83,12759200,{"date":2351,"open":1905,"high":1821,"low":2190,"close":1558,"change":2352,"percent_change":1070,"volume":2353,"transactions":9,"vwap":1558},"2025-07-25",-0.105,13159000,{"date":2355,"open":1763,"high":1506,"low":1883,"close":2356,"change":2357,"percent_change":2358,"volume":2359,"transactions":9,"vwap":2356},"2025-07-24",17.345,0.565,3.37,14512000,{"date":2361,"open":2214,"high":1523,"low":2362,"close":1532,"change":2363,"percent_change":2364,"volume":2365,"transactions":9,"vwap":1532},"2025-07-23",16.23,0.73,4.55,12966200,{"date":2367,"open":650,"high":1565,"low":2368,"close":2369,"change":2370,"percent_change":2371,"volume":2372,"transactions":9,"vwap":2369},"2025-07-22",15.58,16.049999,-0.88,-5.2,15947500,{"date":2374,"open":881,"high":2327,"low":890,"close":1530,"change":2375,"percent_change":2376,"volume":2377,"transactions":9,"vwap":1530},"2025-07-21",-0.195,-1.14,11287600,{"date":2379,"open":792,"high":2380,"low":1565,"close":742,"change":112,"percent_change":1720,"volume":2381,"transactions":9,"vwap":742},"2025-07-18",17.495,12236200,{"date":2383,"open":1763,"high":1609,"low":2384,"close":2385,"change":2386,"percent_change":1265,"volume":2387,"transactions":9,"vwap":2385},"2025-07-17",16.855,17.295,0.335,15854200,{"date":2389,"open":1565,"high":1507,"low":839,"close":1894,"change":2118,"percent_change":2390,"volume":2391,"transactions":9,"vwap":1894},"2025-07-16",0.77,14556200,{"date":2393,"open":1565,"high":1719,"low":2394,"close":1707,"change":2395,"percent_change":2396,"volume":2397,"transactions":9,"vwap":1707},"2025-07-15",16.56,1.245,7.99,20705200,{"date":2399,"open":2400,"high":2400,"low":2401,"close":2402,"change":2403,"percent_change":892,"volume":2404,"transactions":9,"vwap":2402},"2025-07-14",15.87,15.19,15.585,-0.165,15408900,{"date":2406,"open":2407,"high":1802,"low":2408,"close":2409,"change":774,"percent_change":2390,"volume":2410,"transactions":9,"vwap":2409},"2025-07-11",15.52,15.505,15.75,13401900,{"date":2412,"open":1477,"high":1477,"low":2413,"close":1439,"change":107,"percent_change":2414,"volume":2415,"transactions":9,"vwap":1439},"2025-07-10",15.15,1.56,15120300,{"date":2417,"open":2418,"high":1457,"low":2419,"close":2420,"change":868,"percent_change":2421,"volume":2422,"transactions":9,"vwap":2420},"2025-07-09",15.09,15.06,15.39,3.5,15499200,{"date":2424,"open":2425,"high":2426,"low":1431,"close":2427,"change":1509,"percent_change":2428,"volume":2429,"transactions":9,"vwap":2427},"2025-07-08",14.74,14.915,14.87,2.2,11905700,{"date":2431,"open":2432,"high":2425,"low":1333,"close":2432,"change":554,"percent_change":2433,"volume":2434,"transactions":9,"vwap":2432},"2025-07-07",14.55,-1.62,11794600,{"date":2436,"open":1596,"high":2437,"low":2438,"close":2439,"change":2248,"percent_change":2440,"volume":2441,"transactions":9,"vwap":2439},"2025-07-03",15.08,14.5,14.79,2.64,13322200,{"date":2443,"open":2444,"high":2445,"low":2444,"close":1293,"change":2446,"percent_change":2447,"volume":2448,"transactions":9,"vwap":1293},"2025-07-02",13.64,14.47,0.705,5.14,16144000,{"date":2450,"open":2451,"high":2452,"low":2453,"close":2454,"change":2455,"percent_change":2456,"volume":2457,"transactions":9,"vwap":2454},"2025-07-01",14.28,14.43,13.38,13.705,-0.87,-5.97,18150500,{"date":2459,"open":2460,"high":1357,"low":1352,"close":2461,"change":2462,"percent_change":107,"volume":2463,"transactions":9,"vwap":2461},"2025-06-30",14.68,14.575,0.035,16753300,{"date":2465,"open":2466,"high":2467,"low":2468,"close":2469,"change":137,"percent_change":2470,"volume":2471,"transactions":9,"vwap":2469},"2025-06-27",14.25,14.725,14.105,14.54,3.27,16776900,{"date":2473,"open":1301,"high":2474,"low":2475,"close":2476,"change":2118,"percent_change":2477,"volume":2478,"transactions":9,"vwap":2476},"2025-06-26",14.38,13.892,14.08,0.93,15785900,{"date":2480,"open":2481,"high":2482,"low":2483,"close":2484,"change":341,"percent_change":2485,"volume":2486,"transactions":9,"vwap":2484},"2025-06-25",13.1,13.97,13.08,13.95,8.73,20855600,{"date":2488,"open":2489,"high":2490,"low":2491,"close":2492,"change":734,"percent_change":2493,"volume":2494,"transactions":9,"vwap":2492},"2025-06-24",12.46,12.845,12.445,12.83,5.16,15231400,{"date":2496,"open":2497,"high":2498,"low":2499,"close":2500,"change":684,"percent_change":1217,"volume":2501,"transactions":9,"vwap":2500},"2025-06-23",11.94,12.31,11.855,12.2,17084500,{"date":2503,"open":2504,"high":2505,"low":2506,"close":2507,"change":999,"percent_change":2508,"volume":2509,"transactions":9,"vwap":2507},"2025-06-20",12.45,12.56,11.96,12.15,-2.41,15323600,{"date":2511,"open":2512,"high":2513,"low":2514,"close":2504,"change":89,"percent_change":2515,"volume":2516,"transactions":9,"vwap":2504},"2025-06-18",12.22,12.48,12.065,1.8,18313700,{"date":2518,"open":2519,"high":2520,"low":2521,"close":2522,"change":2352,"percent_change":754,"volume":2523,"transactions":9,"vwap":2522},"2025-06-17",12.28,12.425,12.185,12.23,13854700,{"date":2525,"open":2526,"high":2527,"low":2526,"close":2528,"change":2529,"percent_change":2530,"volume":2531,"transactions":9,"vwap":2528},"2025-06-16",12.09,12.59,12.335,0.445,3.74,16958400,{"date":2533,"open":2534,"high":2535,"low":2536,"close":2537,"change":1701,"percent_change":1708,"volume":2538,"transactions":9,"vwap":2537},"2025-06-13",11.98,12.16,11.7,11.89,16798400,{"date":2540,"open":2541,"high":2520,"low":2541,"close":2542,"change":2022,"percent_change":2543,"volume":2544,"transactions":9,"vwap":2542},"2025-06-12",11.91,12.42,2.9,19879000,{"date":2546,"open":2547,"high":2548,"low":2541,"close":2549,"change":2550,"percent_change":2551,"volume":2552,"transactions":9,"vwap":2549},"2025-06-11",12.38,12.432,12.07,-0.185,-1.51,15318600,{"date":2554,"open":2555,"high":2498,"low":2556,"close":2557,"change":89,"percent_change":2558,"volume":2559,"transactions":9,"vwap":2557},"2025-06-10",12.05,11.85,12.255,1.83,13335100,{"date":2561,"open":2507,"high":2562,"low":2563,"close":2564,"change":2565,"percent_change":2566,"volume":2567,"transactions":9,"vwap":2564},"2025-06-09",12.435,11.925,12.035,0.155,1.3,17075200,{"date":2569,"open":2570,"high":2571,"low":2499,"close":2572,"change":287,"percent_change":1007,"volume":2573,"transactions":9,"vwap":2572},"2025-06-06",12,12.14,11.88,13817500,{"date":2575,"open":2576,"high":2577,"low":2578,"close":2579,"change":906,"percent_change":2580,"volume":2581,"transactions":9,"vwap":2579},"2025-06-05",11.97,12.295,11.43,11.6,-2.77,20513900,{"date":2583,"open":2584,"high":2585,"low":2586,"close":2587,"change":23,"percent_change":1573,"volume":2588,"transactions":9,"vwap":2587},"2025-06-04",11.99,12.02,11.56,11.93,15465200,{"date":2590,"open":2578,"high":2591,"low":2592,"close":2593,"change":734,"percent_change":2011,"volume":2594,"transactions":9,"vwap":2593},"2025-06-03",11.965,11.3,11.84,17866500,{"date":2596,"open":2597,"high":2598,"low":2597,"close":2599,"change":2600,"percent_change":2601,"volume":2602,"transactions":9,"vwap":2599},"2025-06-02",10.89,11.33,11.21,0.395,3.65,18125300,{"date":2604,"open":2578,"high":2605,"low":2606,"close":2607,"change":875,"percent_change":2608,"volume":2609,"transactions":9,"vwap":2607},"2025-05-30",11.59,10.49,10.815,-6.32,22248500,{"date":2611,"open":2564,"high":2612,"low":2613,"close":2614,"change":2138,"percent_change":2615,"volume":2616,"transactions":9,"vwap":2614},"2025-05-29",12.24,11.34,11.545,6.45,29712500,{"date":2618,"open":2619,"high":2620,"low":2621,"close":2622,"change":1826,"percent_change":2623,"volume":2624,"transactions":9,"vwap":2622},"2025-05-28",11.05,11.24,10.84,10.845,-1,27189600,{"date":2626,"open":2627,"high":2628,"low":2629,"close":2630,"change":2631,"percent_change":2632,"volume":2633,"transactions":9,"vwap":2630},"2025-05-27",10.76,10.99,10.625,10.955,0.65,6.31,21582200,{"date":2635,"open":2636,"high":2637,"low":2638,"close":2639,"change":1155,"percent_change":2508,"volume":2640,"transactions":9,"vwap":2639},"2025-05-23",10.1,10.52,9.98,10.305,25584200,{"date":2642,"open":2643,"high":2644,"low":2645,"close":2646,"change":1624,"percent_change":829,"volume":2647,"transactions":9,"vwap":2646},"2025-05-22",10.5,10.789,10.38,10.56,20973800,{"date":2649,"open":2650,"high":2651,"low":2652,"close":2653,"change":502,"percent_change":2654,"volume":2655,"transactions":9,"vwap":2653},"2025-05-21",10.62,11.32,10.215,10.4,-3.97,24083000,{"date":2657,"open":2658,"high":2659,"low":2660,"close":2658,"change":891,"percent_change":2661,"volume":2662,"transactions":9,"vwap":2658},"2025-05-20",10.83,10.865,10.55,-1.63,20818300,{"date":2664,"open":2637,"high":2665,"low":2643,"close":2666,"change":1947,"percent_change":23,"volume":2667,"transactions":9,"vwap":2666},"2025-05-19",11.08,11.01,20951200,{"date":2669,"open":2670,"high":2671,"low":2672,"close":2673,"change":1280,"percent_change":745,"volume":2674,"transactions":9,"vwap":2673},"2025-05-16",11.13,11.16,10.69,11,25566200,{"date":2676,"open":2658,"high":1313,"low":2677,"close":2678,"change":1526,"percent_change":1041,"volume":2679,"transactions":9,"vwap":2678},"2025-05-15",10.57,10.93,28086400,{"date":2681,"open":2682,"high":2683,"low":2684,"close":2685,"change":2686,"percent_change":2687,"volume":2688,"transactions":9,"vwap":2685},"2025-05-14",10.7,11.03,10.443,11.02,0.85,8.36,33484400,{"date":2690,"open":2691,"high":2692,"low":2693,"close":2694,"change":1766,"percent_change":2695,"volume":2696,"transactions":9,"vwap":2694},"2025-05-13",9.43,10.369,9.36,10.17,11.27,30978000,{"date":2698,"open":2699,"high":2700,"low":2701,"close":2702,"change":2703,"percent_change":2704,"volume":2705,"transactions":9,"vwap":2702},"2025-05-12",9,9.15,8.76,9.14,0.895,10.86,23195000,{"date":2707,"open":2687,"high":2708,"low":2709,"close":2710,"change":2711,"percent_change":2712,"volume":2713,"transactions":9,"vwap":2710},"2025-05-09",8.48,8.052,8.245,-0.125,-1.49,14407500,{"date":2715,"open":2716,"high":2717,"low":2718,"close":2719,"change":152,"percent_change":45,"volume":2720,"transactions":9,"vwap":2719},"2025-05-08",8.54,8.549,8.15,8.37,22006200,{"date":2722,"open":2723,"high":2724,"low":1243,"close":2725,"change":203,"percent_change":2726,"volume":2727,"transactions":9,"vwap":2725},"2025-05-07",7.79,8.405,8.33,6.39,19780400,{"date":2729,"open":2730,"high":2731,"low":2732,"close":2733,"change":544,"percent_change":277,"volume":2734,"transactions":9,"vwap":2733},"2025-05-06",7.57,8.01,7.47,7.83,16005600,{"date":2736,"open":2737,"high":2731,"low":2738,"close":2152,"change":1526,"percent_change":674,"volume":2739,"transactions":9,"vwap":2152},"2025-05-05",7.76,7.72,13961900,{"date":2741,"open":2742,"high":2743,"low":2733,"close":784,"change":2744,"percent_change":2745,"volume":2746,"transactions":9,"vwap":784},"2025-05-02",7.93,8.11,0.37,4.87,19214000,{"date":2748,"open":2749,"high":2750,"low":2751,"close":2752,"change":1102,"percent_change":2753,"volume":2754,"transactions":9,"vwap":2752},"2025-05-01",7.8,8.05,7.56,7.6,4.97,21896600,{"date":2756,"open":2757,"high":2758,"low":2759,"close":2758,"change":2760,"percent_change":2760,"volume":2761,"transactions":9,"vwap":2758},"2025-04-30",6.66,7.24,6.61,0,22793200,{"date":2763,"open":2764,"high":2765,"low":2766,"close":2758,"change":22,"percent_change":287,"volume":2767,"transactions":9,"vwap":2758},"2025-04-29",7.09,7.42,7.069,18482000,{"date":2769,"open":2770,"high":2771,"low":2772,"close":2773,"change":2142,"percent_change":2774,"volume":2775,"transactions":9,"vwap":2773},"2025-04-28",7.38,7.441,6.87,7.22,-4.24,17636100,{"date":2777,"open":2778,"high":2779,"low":2780,"close":2781,"change":968,"percent_change":2782,"volume":2783,"transactions":9,"vwap":2781},"2025-04-25",7.0050001,7.665,6.855,7.54,8.65,21763800,{"date":182,"open":2785,"high":2786,"low":178,"close":2787,"change":2744,"percent_change":2788,"volume":2789,"transactions":9,"vwap":2787},6.57,6.97,6.94,5.63,14818100]