[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-OKLL":3,"homepage-market-summary":26,"stock-historical-OKLL":169},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":12},"OKLL","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},"Defiance Daily Target 2x Long OKLO ETF","Nasdaq",null,"ETF",true,{"close":13,"open":14,"high":15,"low":16,"prev_close":17,"change":18,"percent_change":19,"volume":20,"transactions":9,"vwap":9,"high_52w":21,"low_52w":22,"avg_volume_52w":23,"range_52w_percent":24,"record_count":25},10.28,9.66,10.6399,9.52,8.99,1.29,14.35,5522196.78682,169.957,3.71,6104698.289513406,4,324,{"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":25,"page":170,"page_size":171,"total_pages":170,"summary":172,"data":177},1,1000,{"period_high":21,"period_low":22,"average_volume":173,"total_volume":174,"period_return":175,"latest_close":13,"start_date":176,"end_date":5},5060668,1639656370.667865,-57.3,"2025-06-24",[178,181,189,198,209,219,228,238,249,260,271,282,293,304,315,325,334,345,356,367,377,388,399,407,416,426,437,446,453,464,474,485,494,504,514,522,532,542,551,560,569,578,588,598,608,618,628,635,645,655,664,673,681,690,701,709,716,725,735,744,753,763,771,779,786,795,803,812,821,828,836,843,850,858,867,876,884,892,900,909,915,921,930,937,945,954,961,969,977,984,990,997,1004,1012,1021,1029,1038,1047,1053,1061,1069,1076,1083,1091,1098,1106,1115,1120,1127,1134,1142,1151,1158,1167,1176,1185,1194,1201,1207,1215,1221,1228,1235,1243,1251,1257,1266,1272,1279,1286,1293,1302,1310,1317,1325,1334,1342,1350,1358,1365,1372,1377,1384,1389,1395,1401,1406,1413,1420,1429,1437,1444,1449,1457,1466,1474,1479,1484,1491,1497,1502,1510,1516,1523,1528,1536,1544,1551,1560,1567,1576,1584,1593,1602,1610,1619,1626,1635,1643,1650,1657,1665,1674,1683,1692,1701,1709,1716,1724,1733,1740,1747,1754,1763,1771,1780,1788,1797,1804,1813,1819,1828,1836,1845,1854,1863,1872,1880,1889,1898,1907,1916,1923,1932,1941,1949,1956,1965,1973,1982,1988,1996,2005,2014,2023,2032,2041,2050,2058,2067,2076,2085,2094,2103,2112,2121,2130,2138,2146,2153,2162,2171,2180,2189,2198,2206,2215,2224,2231,2239,2247,2255,2262,2270,2278,2286,2295,2304,2313,2320,2329,2338,2346,2355,2363,2371,2378,2386,2395,2402,2409,2417,2425,2432,2441,2449,2457,2466,2473,2482,2491,2498,2507,2516,2524,2532,2538,2546,2555,2563,2571,2579,2587,2596,2604,2612,2620,2629,2638,2646,2655,2662,2669,2675,2682,2690,2698,2706,2711,2719,2727,2736,2744,2751,2756,2765,2770,2778,2784,2792,2800,2808,2816,2824],{"date":5,"open":14,"high":15,"low":16,"close":13,"change":18,"percent_change":19,"volume":20,"transactions":179,"vwap":180},30918,10.2578,{"date":182,"open":183,"high":184,"low":185,"close":17,"change":148,"percent_change":55,"volume":186,"transactions":187,"vwap":188},"2026-10-05",9.13,9.35,8.84,2087194.365737,12649,9.111,{"date":190,"open":14,"high":191,"low":185,"close":192,"change":193,"percent_change":194,"volume":195,"transactions":196,"vwap":197},"2026-10-02",9.7238,8.95,-0.16,-1.76,3225376.239493,16271,9.1528,{"date":199,"open":200,"high":201,"low":202,"close":203,"change":204,"percent_change":205,"volume":206,"transactions":207,"vwap":208},"2026-10-01",9.47,9.8,9.05,9.11,-0.45,-4.71,2899735.037296,21371,9.3267,{"date":210,"open":201,"high":211,"low":212,"close":213,"change":214,"percent_change":215,"volume":216,"transactions":217,"vwap":218},"2026-09-30",10.35,9.43,9.56,-0.08,-0.83,2082248.940586,14320,9.8997,{"date":220,"open":221,"high":222,"low":200,"close":223,"change":224,"percent_change":224,"volume":225,"transactions":226,"vwap":227},"2026-09-29",10.05,10.18,9.64,0,1680755.414539,13461,9.7603,{"date":229,"open":230,"high":231,"low":232,"close":223,"change":233,"percent_change":234,"volume":235,"transactions":236,"vwap":237},"2026-09-28",9.79,10.148,9.53,-0.5,-4.93,1667370.915366,11138,9.7954,{"date":239,"open":240,"high":241,"low":242,"close":243,"change":244,"percent_change":245,"volume":246,"transactions":247,"vwap":248},"2026-09-25",10.51,10.7124,9.87,10.14,-0.15,-1.46,1689260.740419,11353,10.1798,{"date":250,"open":251,"high":252,"low":253,"close":254,"change":255,"percent_change":256,"volume":257,"transactions":258,"vwap":259},"2026-09-24",10.4,10.47,9.9,10.29,-0.29,-2.74,2041543.342228,15576,10.2056,{"date":261,"open":262,"high":263,"low":264,"close":265,"change":266,"percent_change":267,"volume":268,"transactions":269,"vwap":270},"2026-09-23",11.46,11.47,10.555,10.58,-0.9421,-8.18,2997158.581194,18449,10.9237,{"date":272,"open":273,"high":274,"low":275,"close":276,"change":277,"percent_change":278,"volume":279,"transactions":280,"vwap":281},"2026-09-22",11.305,12.02,10.91,11.5221,0.1321,1.16,2310879.915803,13212,11.5673,{"date":283,"open":284,"high":285,"low":286,"close":287,"change":288,"percent_change":289,"volume":290,"transactions":291,"vwap":292},"2026-09-21",10.86,11.75,10.81,11.39,1.17,11.45,1966102.853504,12109,11.3707,{"date":294,"open":295,"high":296,"low":297,"close":298,"change":299,"percent_change":300,"volume":301,"transactions":302,"vwap":303},"2026-09-18",11.33,11.48,9.955,10.22,-0.93,-8.34,2153619.12929,10096,10.4113,{"date":305,"open":306,"high":307,"low":308,"close":309,"change":310,"percent_change":311,"volume":312,"transactions":313,"vwap":314},"2026-09-17",9.72,11.67,9.65,11.15,2.03,22.26,4799296.458482,20346,10.6207,{"date":316,"open":308,"high":317,"low":318,"close":319,"change":320,"percent_change":321,"volume":322,"transactions":323,"vwap":324},"2026-09-16",9.7,8.67,9.12,-0.23,-2.46,2431511.893923,8293,9.1444,{"date":326,"open":327,"high":328,"low":192,"close":184,"change":329,"percent_change":330,"volume":331,"transactions":332,"vwap":333},"2026-09-15",9.2,9.59,-0.09,-0.95,1250256.259099,5072,9.287,{"date":335,"open":336,"high":337,"low":338,"close":339,"change":340,"percent_change":341,"volume":342,"transactions":343,"vwap":344},"2026-09-14",8.75,9.85,8.57,9.44,-0.06,-0.63,3111329.623211,15154,9.3656,{"date":346,"open":347,"high":348,"low":349,"close":350,"change":351,"percent_change":352,"volume":353,"transactions":354,"vwap":355},"2026-09-11",10.92,11.1499,9.475,9.5,-2.14,-18.38,5885518.394517,25765,10.0541,{"date":357,"open":358,"high":359,"low":360,"close":361,"change":362,"percent_change":363,"volume":364,"transactions":365,"vwap":366},"2026-09-10",12.58,12.8,11.56,11.64,-1.66,-12.48,1815013.778429,10040,12.1614,{"date":368,"open":369,"high":370,"low":371,"close":372,"change":233,"percent_change":373,"volume":374,"transactions":375,"vwap":376},"2026-09-09",13.5,14.4,13.251,13.3,-3.62,1656519.037032,11208,13.7275,{"date":378,"open":379,"high":380,"low":381,"close":382,"change":383,"percent_change":384,"volume":385,"transactions":386,"vwap":387},"2026-09-08",12.95,14.7,12.9,13.8,1.25,9.96,3611612.618086,17722,14.089,{"date":389,"open":390,"high":391,"low":392,"close":393,"change":394,"percent_change":395,"volume":396,"transactions":397,"vwap":398},"2026-09-04",11.7,12.6,11.5505,12.55,0.8,6.81,1991512.409423,10716,12.1805,{"date":400,"open":390,"high":401,"low":402,"close":285,"change":403,"percent_change":18,"volume":404,"transactions":405,"vwap":406},"2026-09-03",12.4,11.55,0.15,1257686.438617,8750,11.922,{"date":408,"open":409,"high":390,"low":410,"close":411,"change":155,"percent_change":412,"volume":413,"transactions":414,"vwap":415},"2026-09-02",10.85,10.6,11.6,4.98,1606304.868801,8110,11.2315,{"date":417,"open":418,"high":418,"low":419,"close":420,"change":421,"percent_change":422,"volume":423,"transactions":424,"vwap":425},"2026-09-01",11.5,10.8,11.05,-1.2,-9.8,2056818.59954,13191,11.1895,{"date":427,"open":428,"high":429,"low":430,"close":431,"change":432,"percent_change":433,"volume":434,"transactions":435,"vwap":436},"2026-08-31",11.85,12.5,11.775,12.25,0.25,2.08,1030710.979347,6882,12.199,{"date":438,"open":372,"high":439,"low":285,"close":440,"change":441,"percent_change":442,"volume":443,"transactions":444,"vwap":445},"2026-08-28",13.6,12,-1.6,-11.76,2739948.007377,20120,12.448,{"date":447,"open":372,"high":448,"low":359,"close":439,"change":155,"percent_change":449,"volume":450,"transactions":451,"vwap":452},"2026-08-27",14.425,4.21,2866214.182232,15324,13.7765,{"date":454,"open":455,"high":456,"low":457,"close":458,"change":459,"percent_change":460,"volume":461,"transactions":462,"vwap":463},"2026-08-26",15.05,16.1,12.75,13.05,-1.8,-12.12,4543142.729583,30778,14.1915,{"date":465,"open":466,"high":467,"low":431,"close":468,"change":469,"percent_change":470,"volume":471,"transactions":472,"vwap":473},"2026-08-25",12.7,15.175,14.85,2.65,21.72,2582821.109615,16237,13.991,{"date":475,"open":476,"high":477,"low":478,"close":479,"change":480,"percent_change":481,"volume":482,"transactions":483,"vwap":484},"2026-08-24",12.9485,13.075,11.9,12.2,-1.45,-10.62,1472914.589685,12522,12.505,{"date":486,"open":382,"high":487,"low":488,"close":489,"change":432,"percent_change":490,"volume":491,"transactions":492,"vwap":493},"2026-08-21",14.65,13.2,13.65,1.87,1634098.301015,11136,13.858,{"date":495,"open":496,"high":497,"low":359,"close":498,"change":499,"percent_change":500,"volume":501,"transactions":502,"vwap":503},"2026-08-20",13.95,14.1955,13.4,-0.85,-5.96,1629969.4481,12236,13.2755,{"date":505,"open":506,"high":507,"low":391,"close":508,"change":509,"percent_change":510,"volume":511,"transactions":512,"vwap":513},"2026-08-19",13.175,14.3,14.25,1.05,7.95,1714050.186812,12899,13.488,{"date":515,"open":516,"high":19,"low":517,"close":488,"change":459,"percent_change":518,"volume":519,"transactions":520,"vwap":521},"2026-08-18",13.75,13.1005,-12,2457246.89604,16244,13.494,{"date":523,"open":524,"high":525,"low":380,"close":526,"change":527,"percent_change":528,"volume":529,"transactions":530,"vwap":531},"2026-08-17",15.3,15.5,15,-0.35,-2.28,1800348.645439,13766,15.13,{"date":533,"open":534,"high":535,"low":524,"close":536,"change":537,"percent_change":538,"volume":539,"transactions":540,"vwap":541},"2026-08-14",16.9,17.4495,15.35,-1.55,-9.17,2716545.098299,29306,16.2105,{"date":543,"open":544,"high":545,"low":546,"close":534,"change":170,"percent_change":547,"volume":548,"transactions":549,"vwap":550},"2026-08-13",15.9,17.75,15.475,6.29,3096113.512034,21355,16.6555,{"date":552,"open":553,"high":554,"low":555,"close":544,"change":480,"percent_change":556,"volume":557,"transactions":558,"vwap":559},"2026-08-12",17.85,18.2,15.65,-8.36,2527169.799979,31043,16.524,{"date":561,"open":562,"high":563,"low":525,"close":564,"change":565,"percent_change":284,"volume":566,"transactions":567,"vwap":568},"2026-08-11",16,17.65,17.35,1.7,2673201.996098,22687,16.846,{"date":570,"open":571,"high":571,"low":572,"close":555,"change":573,"percent_change":574,"volume":575,"transactions":576,"vwap":577},"2026-08-10",17.95,15.4,-3,-16.09,3679068.222209,38875,16.144,{"date":579,"open":580,"high":581,"low":525,"close":582,"change":583,"percent_change":584,"volume":585,"transactions":586,"vwap":587},"2026-08-07",15.825,19.3555,18.65,4.25,29.51,6255270.297166,62646,17.346,{"date":589,"open":590,"high":591,"low":592,"close":370,"change":593,"percent_change":594,"volume":595,"transactions":596,"vwap":597},"2026-08-06",15.25,15.7,14,-0.6,-4,3384341.174712,38451,15.0705,{"date":599,"open":600,"high":601,"low":602,"close":526,"change":603,"percent_change":604,"volume":605,"transactions":606,"vwap":607},"2026-08-05",15.1,15.85,14.6,-0.3,-1.96,1495480.850083,24770,15.245,{"date":609,"open":610,"high":611,"low":612,"close":524,"change":613,"percent_change":614,"volume":615,"transactions":616,"vwap":617},"2026-08-04",14.5,15.892,14.175,1.4,10.07,2484708.701546,29429,15.069,{"date":619,"open":620,"high":621,"low":622,"close":623,"change":624,"percent_change":393,"volume":625,"transactions":626,"vwap":627},"2026-08-03",12.35,14.375,11.875,13.9,1.55,2653751.425298,23873,13.688,{"date":629,"open":370,"high":630,"low":620,"close":620,"change":441,"percent_change":631,"volume":632,"transactions":633,"vwap":634},"2026-07-31",14.8,-11.47,2252788.220512,25042,13.1205,{"date":636,"open":637,"high":638,"low":639,"close":496,"change":640,"percent_change":641,"volume":642,"transactions":643,"vwap":644},"2026-07-30",12.05,14.2,11.996,2.6,22.91,2891656.179019,16936,13.4115,{"date":646,"open":381,"high":647,"low":648,"close":649,"change":650,"percent_change":651,"volume":652,"transactions":653,"vwap":654},"2026-07-29",13.0451,11.175,11.35,-1.85,-14.02,2743854.039655,18527,12.1725,{"date":656,"open":657,"high":658,"low":478,"close":488,"change":659,"percent_change":660,"volume":661,"transactions":662,"vwap":663},"2026-07-28",13.7,13.836,-1.5,-10.2,2211030.845455,18216,12.9745,{"date":665,"open":666,"high":667,"low":439,"close":380,"change":668,"percent_change":669,"volume":670,"transactions":671,"vwap":672},"2026-07-27",14.1,15.2995,0.95,6.91,2415332.267066,16398,14.381,{"date":674,"open":675,"high":675,"low":489,"close":516,"change":676,"percent_change":677,"volume":678,"transactions":679,"vwap":680},"2026-07-24",16.4,-2.75,-16.67,2156065.195758,22296,14.541,{"date":682,"open":544,"high":683,"low":684,"close":685,"change":204,"percent_change":686,"volume":687,"transactions":688,"vwap":689},"2026-07-23",16.9995,15.1505,16.5,-2.65,1767295.518668,20015,16.2685,{"date":691,"open":692,"high":693,"low":694,"close":695,"change":696,"percent_change":697,"volume":698,"transactions":699,"vwap":700},"2026-07-22",17.4,19.1995,16.6,16.95,0.3,1.8,2909543.493051,32490,17.764,{"date":702,"open":703,"high":704,"low":536,"close":705,"change":697,"percent_change":706,"volume":707,"transactions":708,"vwap":568},"2026-07-21",15.55,16.7,16.65,12.12,2065713.940485,21785,{"date":710,"open":380,"high":711,"low":507,"close":468,"change":432,"percent_change":712,"volume":713,"transactions":714,"vwap":715},"2026-07-20",15.725,1.71,1252555.790278,14955,14.8395,{"date":717,"open":718,"high":719,"low":498,"close":602,"change":720,"percent_change":721,"volume":722,"transactions":723,"vwap":724},"2026-07-17",14.05,15.649,-0.4,-2.67,2147469.895671,16927,14.567,{"date":726,"open":727,"high":728,"low":729,"close":526,"change":730,"percent_change":731,"volume":732,"transactions":733,"vwap":734},"2026-07-16",17.05,17.0895,14.45,-3.2,-17.58,3049078.661668,27515,15.34,{"date":736,"open":737,"high":738,"low":739,"close":554,"change":204,"percent_change":740,"volume":741,"transactions":742,"vwap":743},"2026-07-15",19.025,19.699,16.975,-2.41,2092406.809881,20931,18.1145,{"date":745,"open":746,"high":747,"low":748,"close":582,"change":432,"percent_change":749,"volume":750,"transactions":751,"vwap":752},"2026-07-14",19.3,19.624,18.075,1.36,1677723.623734,16826,18.608,{"date":754,"open":755,"high":756,"low":545,"close":757,"change":758,"percent_change":759,"volume":760,"transactions":761,"vwap":762},"2026-07-13",20,20.225,18.4,14.21,339.14,2160417.39286,22783,18.6275,{"date":764,"open":765,"high":766,"low":767,"close":768,"change":214,"percent_change":769,"volume":770,"transactions":9,"vwap":768},"2026-07-10",4.27,4.5,3.98,4.19,-1.87,9419600,{"date":772,"open":773,"high":774,"low":775,"close":765,"change":776,"percent_change":777,"volume":778,"transactions":9,"vwap":765},"2026-07-09",4.04,4.43,3.95,0.32,8.1,10732900,{"date":780,"open":781,"high":782,"low":22,"close":775,"change":783,"percent_change":784,"volume":785,"transactions":9,"vwap":775},"2026-07-08",3.96,4.175,-0.1,-2.47,10128200,{"date":787,"open":788,"high":789,"low":790,"close":791,"change":792,"percent_change":793,"volume":794,"transactions":9,"vwap":791},"2026-07-07",4.6,4.685,3.88,4.05,-0.73,-15.27,13414100,{"date":796,"open":797,"high":798,"low":766,"close":799,"change":800,"percent_change":801,"volume":802,"transactions":9,"vwap":799},"2026-07-06",4.74,5.01,4.78,-0.12,-2.45,8975200,{"date":804,"open":805,"high":806,"low":807,"close":808,"change":809,"percent_change":810,"volume":811,"transactions":9,"vwap":808},"2026-07-02",5.05,5.63,4.58,4.9,-0.03,-0.61,17268000,{"date":813,"open":814,"high":815,"low":816,"close":817,"change":818,"percent_change":819,"volume":820,"transactions":9,"vwap":817},"2026-07-01",5.14,5.28,4.75,4.93,0.02,0.41,18387000,{"date":822,"open":823,"high":824,"low":825,"close":826,"change":214,"percent_change":441,"volume":827,"transactions":9,"vwap":826},"2026-06-30",5.02,5.08,4.61,4.91,8613400,{"date":829,"open":830,"high":831,"low":832,"close":833,"change":48,"percent_change":834,"volume":835,"transactions":9,"vwap":833},"2026-06-29",4.69,5.137,4.595,4.99,10.89,10791500,{"date":837,"open":838,"high":797,"low":839,"close":766,"change":840,"percent_change":841,"volume":842,"transactions":9,"vwap":766},"2026-06-26",4.49,4.415,-0.2,-4.26,7955200,{"date":844,"open":845,"high":846,"low":807,"close":847,"change":593,"percent_change":848,"volume":849,"transactions":9,"vwap":847},"2026-06-25",5.57,5.62,4.7,-11.32,11999700,{"date":851,"open":852,"high":852,"low":853,"close":854,"change":855,"percent_change":856,"volume":857,"transactions":9,"vwap":854},"2026-06-24",5.81,5.06,5.3,-0.66,-11.07,11585500,{"date":859,"open":860,"high":861,"low":862,"close":863,"change":864,"percent_change":865,"volume":866,"transactions":9,"vwap":863},"2026-06-23",5.68,6.83,5.585,5.96,-0.25,-4.03,11332000,{"date":868,"open":869,"high":870,"low":871,"close":872,"change":873,"percent_change":874,"volume":875,"transactions":9,"vwap":872},"2026-06-22",6.38,6.54,5.99,6.21,-0.64,-9.34,10658600,{"date":877,"open":878,"high":879,"low":880,"close":881,"change":41,"percent_change":882,"volume":883,"transactions":9,"vwap":881},"2026-06-18",6.625,7.13,6.28,6.85,7.54,15033500,{"date":885,"open":886,"high":887,"low":888,"close":889,"change":696,"percent_change":890,"volume":891,"transactions":9,"vwap":889},"2026-06-17",6.015,6.95,5.95,6.37,4.94,11673100,{"date":893,"open":894,"high":895,"low":896,"close":897,"change":62,"percent_change":898,"volume":899,"transactions":9,"vwap":897},"2026-06-16",6.6,7.08,6.045,6.07,-10.6,9294100,{"date":901,"open":902,"high":903,"low":904,"close":905,"change":906,"percent_change":907,"volume":908,"transactions":9,"vwap":905},"2026-06-15",6.69,7.07,6.61,6.79,0.67,10.95,9328400,{"date":910,"open":872,"high":911,"low":912,"close":913,"change":329,"percent_change":480,"volume":914,"transactions":9,"vwap":913},"2026-06-12",6.355,5.78,6.12,11109000,{"date":916,"open":917,"high":547,"low":918,"close":872,"change":84,"percent_change":919,"volume":920,"transactions":9,"vwap":872},"2026-06-11",5.5,5.43,13.53,14813300,{"date":922,"open":923,"high":924,"low":925,"close":926,"change":927,"percent_change":928,"volume":929,"transactions":9,"vwap":926},"2026-06-10",5.77,6.27,5.41,5.47,-0.52,-8.68,10459400,{"date":931,"open":904,"high":932,"low":933,"close":871,"change":934,"percent_change":935,"volume":936,"transactions":9,"vwap":871},"2026-06-09",6.698,5.215,-0.53,-8.13,15630500,{"date":938,"open":939,"high":939,"low":940,"close":941,"change":942,"percent_change":943,"volume":944,"transactions":9,"vwap":941},"2026-06-08",6.84,6.315,6.52,0.16,2.52,11118300,{"date":946,"open":947,"high":948,"low":949,"close":950,"change":951,"percent_change":952,"volume":953,"transactions":9,"vwap":950},"2026-06-05",7.99,8.01,6,6.36,-1.81,-22.15,25966300,{"date":955,"open":956,"high":957,"low":958,"close":959,"change":224,"percent_change":224,"volume":960,"transactions":9,"vwap":959},"2026-06-04",8,8.48,7.68,8.17,13536400,{"date":962,"open":963,"high":964,"low":965,"close":959,"change":966,"percent_change":967,"volume":968,"transactions":9,"vwap":959},"2026-06-03",9.77,9.82,7.85,-2.35,-22.34,28019100,{"date":970,"open":971,"high":972,"low":973,"close":974,"change":712,"percent_change":975,"volume":976,"transactions":9,"vwap":974},"2026-06-02",8.85,10.619,8.5,10.52,19.41,21726900,{"date":978,"open":979,"high":980,"low":981,"close":982,"change":224,"percent_change":224,"volume":983,"transactions":9,"vwap":982},"2026-06-01",8.42,9.78,8.2,8.81,15664800,{"date":985,"open":183,"high":308,"low":986,"close":982,"change":987,"percent_change":988,"volume":989,"transactions":9,"vwap":982},"2026-05-29",8.11,-0.32,-3.5,17482800,{"date":991,"open":992,"high":993,"low":973,"close":183,"change":994,"percent_change":995,"volume":996,"transactions":9,"vwap":183},"2026-05-28",8.71,9.93,0.06,0.66,11806400,{"date":998,"open":200,"high":999,"low":1000,"close":1001,"change":864,"percent_change":1002,"volume":1003,"transactions":9,"vwap":1001},"2026-05-27",9.51,8.43,9.07,-2.68,13618600,{"date":1005,"open":1006,"high":1007,"low":1008,"close":1009,"change":84,"percent_change":1010,"volume":1011,"transactions":9,"vwap":1009},"2026-05-26",10.16,10.529,9.17,9.32,8.62,24961800,{"date":1013,"open":1014,"high":1015,"low":1016,"close":1017,"change":1018,"percent_change":1019,"volume":1020,"transactions":9,"vwap":1017},"2026-05-22",8.835,9.6,8.4,8.58,0.18,2.14,15578300,{"date":1022,"open":1023,"high":1024,"low":1025,"close":1016,"change":1026,"percent_change":1027,"volume":1028,"transactions":9,"vwap":1016},"2026-05-21",7.555,8.458,7.44,0.59,7.55,14354400,{"date":1030,"open":1031,"high":1032,"low":1033,"close":1034,"change":1035,"percent_change":1036,"volume":1037,"transactions":9,"vwap":1034},"2026-05-20",6.7,7.87,6.5,7.81,1.51,23.97,15496200,{"date":1039,"open":1040,"high":1041,"low":1042,"close":1043,"change":1044,"percent_change":1045,"volume":1046,"transactions":9,"vwap":1043},"2026-05-19",6.51,6.731,5.85,6.3,-0.67,-9.61,11681500,{"date":1048,"open":956,"high":956,"low":1040,"close":1049,"change":1050,"percent_change":1051,"volume":1052,"transactions":9,"vwap":1049},"2026-05-18",6.97,-0.91,-11.55,11932400,{"date":1054,"open":1055,"high":1010,"low":1056,"close":1057,"change":1058,"percent_change":1059,"volume":1060,"transactions":9,"vwap":1057},"2026-05-15",8.53,7.75,7.88,-1.4,-15.09,10519500,{"date":1062,"open":1063,"high":1064,"low":1065,"close":1066,"change":62,"percent_change":1067,"volume":1068,"transactions":9,"vwap":1066},"2026-05-14",9.39,9.41,8.56,9.28,-7.2,18172900,{"date":1070,"open":1071,"high":1071,"low":232,"close":1072,"change":1073,"percent_change":1074,"volume":1075,"transactions":9,"vwap":1072},"2026-05-13",11.1,10,-1.21,-10.79,18928700,{"date":1077,"open":428,"high":479,"low":1078,"close":1079,"change":1080,"percent_change":1081,"volume":1082,"transactions":9,"vwap":1079},"2026-05-12",10.143,11.21,-1.47,-11.59,15139400,{"date":1084,"open":1085,"high":1086,"low":1072,"close":1087,"change":1088,"percent_change":1089,"volume":1090,"transactions":9,"vwap":1087},"2026-05-11",10.73,13.13,12.68,1.68,15.27,17209000,{"date":1092,"open":1093,"high":1093,"low":1094,"close":1095,"change":1018,"percent_change":1096,"volume":1097,"transactions":9,"vwap":1095},"2026-05-08",11.4,10.23,11,1.66,13932700,{"date":1099,"open":1100,"high":498,"low":1101,"close":1102,"change":1103,"percent_change":1104,"volume":1105,"transactions":9,"vwap":1102},"2026-05-07",12.79,10.5,10.82,-2.63,-19.55,15026400,{"date":1107,"open":1108,"high":1109,"low":1110,"close":1111,"change":1112,"percent_change":1113,"volume":1114,"transactions":9,"vwap":1111},"2026-05-06",10.94,13.575,10.38,13.45,3.31,32.64,25730000,{"date":1116,"open":1117,"high":1117,"low":339,"close":243,"change":214,"percent_change":1118,"volume":1119,"transactions":9,"vwap":243},"2026-05-05",10.41,-0.78,8886900,{"date":1121,"open":1122,"high":295,"low":1123,"close":298,"change":1124,"percent_change":1125,"volume":1126,"transactions":9,"vwap":298},"2026-05-04",10.78,10.19,-0.59,-5.46,9649100,{"date":1128,"open":1129,"high":1130,"low":243,"close":286,"change":1131,"percent_change":1132,"volume":1133,"transactions":9,"vwap":286},"2026-05-01",11.08,11.09,-0.65,-5.67,9418400,{"date":1135,"open":1136,"high":1137,"low":1138,"close":262,"change":1139,"percent_change":1140,"volume":1141,"transactions":9,"vwap":262},"2026-04-30",9.55,11.51,9.38,2.15,23.09,11660600,{"date":1143,"open":1144,"high":1145,"low":1146,"close":1147,"change":1148,"percent_change":1149,"volume":1150,"transactions":9,"vwap":1147},"2026-04-29",11.045,11.06,8.77,9.31,-1.29,-12.17,13169500,{"date":1152,"open":1153,"high":1154,"low":1101,"close":410,"change":1155,"percent_change":1156,"volume":1157,"transactions":9,"vwap":410},"2026-04-28",11.38,11.845,-2.33,-18.02,13345300,{"date":1159,"open":1160,"high":1161,"low":1162,"close":1163,"change":1164,"percent_change":1165,"volume":1166,"transactions":9,"vwap":1163},"2026-04-27",11.395,12.985,11.16,12.93,1.57,13.82,15677800,{"date":1168,"open":1169,"high":1170,"low":1171,"close":1172,"change":1173,"percent_change":1174,"volume":1175,"transactions":9,"vwap":1172},"2026-04-24",14.81,14.97,11.3,11.36,-1.92,-14.46,20565000,{"date":1177,"open":1178,"high":1179,"low":1180,"close":1181,"change":1182,"percent_change":1183,"volume":1184,"transactions":9,"vwap":1181},"2026-04-23",13.68,14.63,12.33,13.28,1.34,11.22,28822900,{"date":1186,"open":1187,"high":1188,"low":1189,"close":1190,"change":1191,"percent_change":1192,"volume":1193,"transactions":9,"vwap":1190},"2026-04-22",9.83,11.98,9.73,11.94,2.83,31.06,14012100,{"date":1195,"open":1196,"high":1071,"low":1197,"close":203,"change":1198,"percent_change":1199,"volume":1200,"transactions":9,"vwap":203},"2026-04-21",10.98,9.01,-1.78,-16.35,11301500,{"date":1202,"open":1203,"high":275,"low":350,"close":834,"change":1204,"percent_change":1205,"volume":1206,"transactions":9,"vwap":834},"2026-04-20",9.865,0.43,4.11,10077200,{"date":1208,"open":298,"high":1209,"low":1210,"close":1211,"change":1212,"percent_change":1213,"volume":1214,"transactions":9,"vwap":1211},"2026-04-17",12.69,9.91,10.46,0.76,7.84,24029700,{"date":1216,"open":1217,"high":1218,"low":1219,"close":317,"change":432,"percent_change":469,"volume":1220,"transactions":9,"vwap":317},"2026-04-16",10.64,11.03,8.7,20285900,{"date":1222,"open":1223,"high":211,"low":1224,"close":1225,"change":1182,"percent_change":1226,"volume":1227,"transactions":9,"vwap":1225},"2026-04-15",9.23,8.83,9.45,16.52,21573900,{"date":1229,"open":1230,"high":1231,"low":1232,"close":986,"change":288,"percent_change":1233,"volume":1234,"transactions":9,"vwap":986},"2026-04-14",8.315,8.9,7.595,16.86,14973600,{"date":1236,"open":1237,"high":887,"low":1238,"close":1239,"change":1240,"percent_change":1241,"volume":1242,"transactions":9,"vwap":1239},"2026-04-13",5.76,5.54,6.94,0.88,14.52,8070700,{"date":1244,"open":1245,"high":1246,"low":1247,"close":1248,"change":1249,"percent_change":222,"volume":1250,"transactions":9,"vwap":1248},"2026-04-10",5.73,6.49,5.71,6.06,0.56,5282500,{"date":1252,"open":1253,"high":1254,"low":925,"close":917,"change":593,"percent_change":1255,"volume":1256,"transactions":9,"vwap":917},"2026-04-09",5.93,6.115,-9.84,5659500,{"date":1258,"open":1259,"high":1260,"low":1261,"close":1262,"change":1263,"percent_change":1264,"volume":1265,"transactions":9,"vwap":1262},"2026-04-08",6.23,6.35,5.59,6.1,0.82,15.53,5307500,{"date":1267,"open":1268,"high":1269,"low":808,"close":815,"change":927,"percent_change":1270,"volume":1271,"transactions":9,"vwap":815},"2026-04-07",5.51,5.58,-8.97,6756400,{"date":1273,"open":860,"high":1274,"low":1275,"close":1276,"change":78,"percent_change":1277,"volume":1278,"transactions":9,"vwap":1276},"2026-04-06",6.04,5.612,5.8,2.47,3604800,{"date":1280,"open":1281,"high":1282,"low":798,"close":1283,"change":1284,"percent_change":1018,"volume":1285,"transactions":9,"vwap":1283},"2026-04-02",5.18,5.875,5.66,0.01,5627800,{"date":1287,"open":889,"high":1288,"low":1289,"close":1290,"change":720,"percent_change":1291,"volume":1292,"transactions":9,"vwap":1290},"2026-04-01",6.575,5.625,5.65,-6.61,8242900,{"date":1294,"open":1295,"high":1296,"low":1297,"close":1298,"change":1299,"percent_change":1300,"volume":1301,"transactions":9,"vwap":1298},"2026-03-31",5.31,6.125,5.15,6.05,0.91,17.7,5884700,{"date":1303,"open":1304,"high":1305,"low":1306,"close":814,"change":1307,"percent_change":1308,"volume":1309,"transactions":9,"vwap":814},"2026-03-30",6.42,6.74,4.965,-1.17,-18.54,5479900,{"date":1311,"open":904,"high":1312,"low":880,"close":1313,"change":1314,"percent_change":1315,"volume":1316,"transactions":9,"vwap":1313},"2026-03-27",6.93,6.31,-0.43,-6.38,3512800,{"date":1318,"open":1319,"high":1320,"low":1321,"close":1305,"change":1322,"percent_change":1323,"volume":1324,"transactions":9,"vwap":1305},"2026-03-26",7.25,7.58,6.55,-0.98,-12.69,4782800,{"date":1326,"open":1327,"high":1328,"low":1329,"close":1330,"change":1331,"percent_change":1332,"volume":1333,"transactions":9,"vwap":1330},"2026-03-25",8.04,8.35,7.5,7.72,0.1,1.31,4439300,{"date":1335,"open":1330,"high":1336,"low":1337,"close":1338,"change":1339,"percent_change":1340,"volume":1341,"transactions":9,"vwap":1338},"2026-03-24",7.94,7.19,7.62,-0.37,-4.63,4691600,{"date":1343,"open":1344,"high":1345,"low":1346,"close":947,"change":1347,"percent_change":1348,"volume":1349,"transactions":9,"vwap":947},"2026-03-23",7.46,8.255,7.4,0.6,8.12,6146800,{"date":1351,"open":882,"high":1352,"low":1353,"close":1354,"change":1355,"percent_change":1356,"volume":1357,"transactions":9,"vwap":1354},"2026-03-20",8.3,7.04,7.39,-0.21,-2.76,6800100,{"date":1359,"open":1360,"high":959,"low":1361,"close":1362,"change":810,"percent_change":1363,"volume":1364,"transactions":9,"vwap":1362},"2026-03-19",7.89,7.28,7.6,-7.43,5724800,{"date":1366,"open":1008,"high":1367,"low":981,"close":1368,"change":1369,"percent_change":1370,"volume":1371,"transactions":9,"vwap":1368},"2026-03-18",9.71,8.21,-1.24,-13.12,8130200,{"date":1373,"open":1085,"high":1095,"low":1374,"close":1225,"change":77,"percent_change":1375,"volume":1376,"transactions":9,"vwap":1225},"2026-03-17",9,3.73,12979600,{"date":1378,"open":1379,"high":1380,"low":1381,"close":203,"change":1382,"percent_change":1205,"volume":1383,"transactions":9,"vwap":203},"2026-03-16",9.15,9.34,8.59,0.36,3139500,{"date":1385,"open":1386,"high":963,"low":1010,"close":336,"change":1339,"percent_change":1387,"volume":1388,"transactions":9,"vwap":336},"2026-03-13",9.57,-4.06,3748600,{"date":1390,"open":1391,"high":254,"low":319,"close":319,"change":1392,"percent_change":1393,"volume":1394,"transactions":9,"vwap":319},"2026-03-12",9.76,-1.05,-10.32,3205500,{"date":1396,"open":253,"high":265,"low":14,"close":1397,"change":1398,"percent_change":1399,"volume":1400,"transactions":9,"vwap":1397},"2026-03-11",10.17,0.4,4.09,3752300,{"date":1402,"open":1210,"high":251,"low":306,"close":963,"change":1403,"percent_change":1404,"volume":1405,"transactions":9,"vwap":963},"2026-03-10",-0.11,-1.11,3466700,{"date":1407,"open":1408,"high":1409,"low":1352,"close":1410,"change":509,"percent_change":1411,"volume":1412,"transactions":9,"vwap":1410},"2026-03-09",8.51,9.95,9.88,11.89,3981600,{"date":1414,"open":1415,"high":1416,"low":1417,"close":1224,"change":1073,"percent_change":1418,"volume":1419,"transactions":9,"vwap":1224},"2026-03-06",9.54,10.283,8.805,-12.05,4741000,{"date":1421,"open":1422,"high":1423,"low":1424,"close":1425,"change":1426,"percent_change":1427,"volume":1428,"transactions":9,"vwap":1425},"2026-03-05",10.9,11.01,9.085,10.04,-1.27,-11.23,5372500,{"date":1430,"open":1431,"high":418,"low":1432,"close":1433,"change":1434,"percent_change":1435,"volume":1436,"transactions":9,"vwap":1433},"2026-03-04",10.66,10.56,11.31,0.78,7.41,3092300,{"date":1438,"open":221,"high":1439,"low":1440,"close":1441,"change":233,"percent_change":1442,"volume":1443,"transactions":9,"vwap":1441},"2026-03-03",10.97,9.465,10.53,-4.53,3124100,{"date":1445,"open":16,"high":1071,"low":1446,"close":1218,"change":155,"percent_change":1447,"volume":1448,"transactions":9,"vwap":1218},"2026-03-02",9.454,5.25,3487000,{"date":1450,"open":287,"high":1451,"low":1452,"close":1453,"change":1454,"percent_change":1455,"volume":1456,"transactions":9,"vwap":1453},"2026-02-27",11.605,10.2,10.48,-2.26,-17.74,3909800,{"date":1458,"open":1459,"high":1460,"low":1461,"close":1462,"change":1463,"percent_change":1464,"volume":1465,"transactions":9,"vwap":1462},"2026-02-26",11.69,13.066,11.17,12.74,0.98,8.33,4619300,{"date":1467,"open":1468,"high":1469,"low":1470,"close":1471,"change":1204,"percent_change":1472,"volume":1473,"transactions":9,"vwap":1471},"2026-02-25",11.78,12.23,11.25,11.76,3.8,2953100,{"date":1475,"open":1476,"high":1477,"low":317,"close":295,"change":1347,"percent_change":1261,"volume":1478,"transactions":9,"vwap":295},"2026-02-24",10.315,11.44,3126300,{"date":1480,"open":298,"high":1122,"low":1481,"close":1085,"change":320,"percent_change":1482,"volume":1483,"transactions":9,"vwap":1085},"2026-02-23",10.01,-2.1,2166600,{"date":1485,"open":1188,"high":1486,"low":1432,"close":1487,"change":1488,"percent_change":1489,"volume":1490,"transactions":9,"vwap":1487},"2026-02-20",12.365,10.96,-1.39,-11.26,3397000,{"date":1492,"open":1493,"high":1494,"low":1495,"close":620,"change":994,"percent_change":48,"volume":1496,"transactions":9,"vwap":620},"2026-02-19",11.83,12.64,11.2,2587400,{"date":1498,"open":620,"high":1499,"low":285,"close":1500,"change":244,"percent_change":1073,"volume":1501,"transactions":9,"vwap":1500},"2026-02-18",13.323,12.29,2732800,{"date":1503,"open":1504,"high":1505,"low":1506,"close":1507,"change":1508,"percent_change":1259,"volume":1509,"transactions":9,"vwap":1507},"2026-02-17",11.23,13.1,10.71,12.44,0.73,2858000,{"date":1511,"open":1512,"high":391,"low":1513,"close":1514,"change":98,"percent_change":797,"volume":1515,"transactions":9,"vwap":1514},"2026-02-13",11.14,10.638,11.71,3276400,{"date":1517,"open":1518,"high":1518,"low":1130,"close":1519,"change":1520,"percent_change":1521,"volume":1522,"transactions":9,"vwap":1519},"2026-02-12",12.48,11.18,-0.82,-6.83,3508000,{"date":1524,"open":1525,"high":1525,"low":296,"close":440,"change":1426,"percent_change":1526,"volume":1527,"transactions":9,"vwap":440},"2026-02-11",14.03,-9.57,4430600,{"date":1529,"open":1530,"high":1531,"low":1086,"close":1532,"change":1533,"percent_change":1534,"volume":1535,"transactions":9,"vwap":1532},"2026-02-10",15.16,16.15,13.27,-2.29,-14.72,3478200,{"date":1537,"open":1538,"high":1539,"low":1540,"close":1541,"change":1542,"percent_change":1196,"volume":1543,"transactions":9,"vwap":1541},"2026-02-09",13.36,15.73,13.02,15.56,1.54,4173700,{"date":1545,"open":428,"high":1546,"low":361,"close":1547,"change":1548,"percent_change":1549,"volume":1550,"transactions":9,"vwap":1547},"2026-02-06",14.39,14.02,3.09,28.27,5732200,{"date":1552,"open":1553,"high":1554,"low":1555,"close":1556,"change":1557,"percent_change":1558,"volume":1559,"transactions":9,"vwap":1556},"2026-02-05",12.49,12.88,10.75,10.93,-2.37,-17.82,5537600,{"date":1561,"open":1562,"high":1562,"low":1563,"close":372,"change":1564,"percent_change":1565,"volume":1566,"transactions":9,"vwap":372},"2026-02-04",17.46,11.37,-4.44,-25.03,8268600,{"date":1568,"open":1569,"high":1570,"low":1571,"close":1572,"change":1573,"percent_change":1574,"volume":1575,"transactions":9,"vwap":1572},"2026-02-03",16.8,18.27,16.02,17.74,1.89,11.92,4705900,{"date":1577,"open":1578,"high":1579,"low":1580,"close":601,"change":1581,"percent_change":1582,"volume":1583,"transactions":9,"vwap":601},"2026-02-02",18.030001,18.08,15.71,-2.88,-15.38,4732900,{"date":1585,"open":1586,"high":1587,"low":1588,"close":1589,"change":1590,"percent_change":1591,"volume":1592,"transactions":9,"vwap":1589},"2026-01-30",21.64,23.35,18.35,18.73,-3.34,-15.13,5224200,{"date":1594,"open":1595,"high":1596,"low":1597,"close":1598,"change":1599,"percent_change":1600,"volume":1601,"transactions":9,"vwap":1598},"2026-01-29",26.4,26.42,20.621,22.07,-4.74,-17.68,6068100,{"date":1603,"open":1604,"high":1605,"low":1606,"close":1607,"change":830,"percent_change":1608,"volume":1609,"transactions":9,"vwap":1607},"2026-01-28",22.67,27.1,22.24,26.81,21.2,7024700,{"date":1611,"open":1612,"high":1613,"low":1614,"close":1615,"change":1616,"percent_change":1617,"volume":1618,"transactions":9,"vwap":1615},"2026-01-27",20.99,22.86,20.1,22.12,1.48,7.17,3613800,{"date":1620,"open":1621,"high":1622,"low":755,"close":1623,"change":1624,"percent_change":1149,"volume":1625,"transactions":9,"vwap":1623},"2026-01-26",22.8,23.01,20.64,-2.86,3574400,{"date":1627,"open":1628,"high":1629,"low":1630,"close":1631,"change":1632,"percent_change":1633,"volume":1634,"transactions":9,"vwap":1631},"2026-01-23",25.43,25.46,22.71,23.5,-1.865,-7.35,4022900,{"date":1636,"open":1637,"high":1638,"low":1639,"close":1640,"change":1641,"percent_change":1018,"volume":1642,"transactions":9,"vwap":1640},"2026-01-22",26.27,26.86,24.8,25.365,0.045,3494300,{"date":1644,"open":1645,"high":1646,"low":1604,"close":1647,"change":92,"percent_change":1648,"volume":1649,"transactions":9,"vwap":1647},"2026-01-21",28.48,30.5,25.32,2.06,9877100,{"date":1651,"open":1652,"high":1653,"low":1654,"close":1655,"change":573,"percent_change":1074,"volume":1656,"transactions":9,"vwap":1655},"2026-01-20",25.33,28.985,24.29,24.81,4358900,{"date":1658,"open":1659,"high":1660,"low":1661,"close":1662,"change":697,"percent_change":1663,"volume":1664,"transactions":9,"vwap":1662},"2026-01-16",26.26,28.8,24.65,27.81,6.92,4308300,{"date":1666,"open":1667,"high":1668,"low":1669,"close":1670,"change":1671,"percent_change":1672,"volume":1673,"transactions":9,"vwap":1670},"2026-01-15",29.74,30.58,25.94,26.01,-2.58,-9.02,3686200,{"date":1675,"open":1676,"high":1677,"low":1678,"close":1679,"change":1680,"percent_change":1681,"volume":1682,"transactions":9,"vwap":1679},"2026-01-14",27.85,29.31,25.92,28.59,-0.77,-2.62,3992300,{"date":1684,"open":1685,"high":1686,"low":1687,"close":1688,"change":1689,"percent_change":1690,"volume":1691,"transactions":9,"vwap":1688},"2026-01-13",34.73,36,29.049999,29.36,-3.39,-10.35,3664300,{"date":1693,"open":1694,"high":1695,"low":1696,"close":1697,"change":1698,"percent_change":1699,"volume":1700,"transactions":9,"vwap":1697},"2026-01-12",33.39,35,31.48,32.75,-1.94,-5.59,3415800,{"date":1702,"open":1703,"high":1704,"low":1705,"close":1706,"change":1707,"percent_change":1580,"volume":1708,"transactions":9,"vwap":1706},"2026-01-09",40.3,41.029999,33.95,34.69,4.71,8316000,{"date":1710,"open":1711,"high":1712,"low":1713,"close":1714,"change":809,"percent_change":783,"volume":1715,"transactions":9,"vwap":1714},"2026-01-08",29.21,31.58,27.5,29.98,3073300,{"date":1717,"open":1718,"high":1719,"low":1720,"close":1721,"change":288,"percent_change":1722,"volume":1723,"transactions":9,"vwap":1721},"2026-01-07",27.24,31.86,27.225,30.01,4.06,3990500,{"date":1725,"open":1726,"high":1727,"low":1728,"close":1729,"change":1730,"percent_change":1731,"volume":1732,"transactions":9,"vwap":1729},"2026-01-06",27.32,29.54,24.96,28.84,3.51,13.86,5855800,{"date":1734,"open":1735,"high":1736,"low":1737,"close":1652,"change":852,"percent_change":1738,"volume":1739,"transactions":9,"vwap":1652},"2026-01-05",21.54,26.063999,20.87,29.76,4889100,{"date":1741,"open":1300,"high":1742,"low":1743,"close":1744,"change":1745,"percent_change":675,"volume":1746,"transactions":9,"vwap":1744},"2026-01-02",19.58,16.89,19.52,2.75,3007400,{"date":1748,"open":1749,"high":1750,"low":1751,"close":1752,"change":1284,"percent_change":994,"volume":1753,"transactions":9,"vwap":1752},"2025-12-31",16.645,17.01,16.33,16.77,1094000,{"date":1755,"open":1756,"high":1757,"low":1758,"close":1759,"change":1760,"percent_change":1761,"volume":1762,"transactions":9,"vwap":1759},"2025-12-30",17.99,18.18,16.72,16.76,-1.15,-6.42,1777200,{"date":1764,"open":1765,"high":1766,"low":1767,"close":1768,"change":480,"percent_change":1769,"volume":1770,"transactions":9,"vwap":1768},"2025-12-29",18.23,20.11,17.77,17.91,-7.49,2551000,{"date":1772,"open":1773,"high":1774,"low":1775,"close":1776,"change":1777,"percent_change":1778,"volume":1779,"transactions":9,"vwap":1776},"2025-12-26",21.07,21.17,18.98,19.36,-2.335,-10.76,2293900,{"date":1781,"open":1782,"high":470,"low":1783,"close":1784,"change":1785,"percent_change":1786,"volume":1787,"transactions":9,"vwap":1784},"2025-12-24",21.52,20.33,21.695,-0.385,-1.74,1265000,{"date":1789,"open":1790,"high":1791,"low":1792,"close":1793,"change":1794,"percent_change":1795,"volume":1796,"transactions":9,"vwap":1793},"2025-12-23",22.030001,23.8,21.5,22.08,-0.89,-3.87,2362700,{"date":1798,"open":1799,"high":1800,"low":1801,"close":1802,"change":1284,"percent_change":148,"volume":1803,"transactions":9,"vwap":1802},"2025-12-22",24.43,24.45,21.21,22.97,3622000,{"date":1805,"open":1806,"high":1807,"low":1808,"close":1809,"change":1810,"percent_change":1811,"volume":1812,"transactions":9,"vwap":1809},"2025-12-19",20.49,23.923,20.43,22.96,2.86,14.23,3007100,{"date":1814,"open":1735,"high":1815,"low":1816,"close":1614,"change":128,"percent_change":1817,"volume":1818,"transactions":9,"vwap":1614},"2025-12-18",21.77,19.24,4.52,2471000,{"date":1820,"open":1821,"high":1822,"low":1823,"close":1824,"change":1825,"percent_change":1826,"volume":1827,"transactions":9,"vwap":1824},"2025-12-17",24.12,24.6,18.69,19.23,-4.29,-18.24,2733800,{"date":1829,"open":1830,"high":1831,"low":1832,"close":1833,"change":1834,"percent_change":143,"volume":1835,"transactions":9,"vwap":1833},"2025-12-16",21.93,23.92,20.91,23.52,0.68,2177100,{"date":1837,"open":1838,"high":1839,"low":1840,"close":1841,"change":1842,"percent_change":1843,"volume":1844,"transactions":9,"vwap":1841},"2025-12-15",26.93,27.154,22.65,22.84,-3.24,-12.42,3101200,{"date":1846,"open":1847,"high":1848,"low":1849,"close":1850,"change":1851,"percent_change":1852,"volume":1853,"transactions":9,"vwap":1850},"2025-12-12",36.65,37.060001,25.886,26.08,-11.11,-29.87,5076200,{"date":1855,"open":1856,"high":1857,"low":1858,"close":1859,"change":1860,"percent_change":1861,"volume":1862,"transactions":9,"vwap":1859},"2025-12-11",34.18,37.5,31.3,37.19,1.59,4.47,2465900,{"date":1864,"open":1865,"high":1866,"low":1867,"close":1868,"change":1869,"percent_change":1870,"volume":1871,"transactions":9,"vwap":1868},"2025-12-10",37.6,38.5,34.02,35.6,-2.56,-6.71,3086000,{"date":1873,"open":1874,"high":1875,"low":1876,"close":1877,"change":1878,"percent_change":1369,"volume":1879,"transactions":9,"vwap":1877},"2025-12-09",37.37,40.7,36.59,38.16,-0.48,2475600,{"date":1881,"open":1882,"high":1883,"low":1884,"close":1885,"change":1886,"percent_change":1887,"volume":1888,"transactions":9,"vwap":1885},"2025-12-08",41.29,41.96,35.597,38.64,-0.055,-0.14,3421700,{"date":1890,"open":1891,"high":1892,"low":1893,"close":1894,"change":1895,"percent_change":1896,"volume":1897,"transactions":9,"vwap":1894},"2025-12-05",39.85,40.889,35.44,38.695,-5.635,-12.71,3740900,{"date":1899,"open":1900,"high":1901,"low":1902,"close":1903,"change":1904,"percent_change":1905,"volume":1906,"transactions":9,"vwap":1903},"2025-12-04",34,46.12,32.35,44.33,10.49,31,4994300,{"date":1908,"open":1909,"high":1910,"low":1911,"close":1912,"change":1913,"percent_change":1914,"volume":1915,"transactions":9,"vwap":1912},"2025-12-03",30.1,34.042,28.77,33.84,3.11,10.12,2230800,{"date":1917,"open":1918,"high":1919,"low":1918,"close":1920,"change":1921,"percent_change":1210,"volume":1922,"transactions":9,"vwap":1920},"2025-12-02",28.64,33.649,30.73,2.77,2848200,{"date":1924,"open":1925,"high":1926,"low":1927,"close":1928,"change":1929,"percent_change":1930,"volume":1931,"transactions":9,"vwap":1928},"2025-12-01",28.765,30.049999,26.631,27.96,-2.79,-9.07,1537700,{"date":1933,"open":1934,"high":1935,"low":1936,"close":1937,"change":1938,"percent_change":1939,"volume":1940,"transactions":9,"vwap":1937},"2025-11-28",29.8,32.67,29.1,30.75,1.72,5.92,1698900,{"date":1942,"open":1943,"high":1944,"low":1945,"close":1946,"change":1947,"percent_change":1663,"volume":1948,"transactions":9,"vwap":1946},"2025-11-26",28.55,29.674,27.101,29.030001,1.88,2099200,{"date":1950,"open":1951,"high":1951,"low":1952,"close":1953,"change":1869,"percent_change":1954,"volume":1955,"transactions":9,"vwap":1953},"2025-11-25",29.53,24.15,27.15,-8.62,3253400,{"date":1957,"open":1958,"high":1959,"low":1960,"close":1961,"change":1962,"percent_change":1963,"volume":1964,"transactions":9,"vwap":1961},"2025-11-24",29.63,32.09,27.71,29.71,0.83,2.87,2722400,{"date":1966,"open":1967,"high":1968,"low":1969,"close":1970,"change":1971,"percent_change":55,"volume":1972,"transactions":9,"vwap":1970},"2025-11-21",29.69,29.82,22.87,28.88,0.13,4747300,{"date":1974,"open":1975,"high":1976,"low":1977,"close":1978,"change":1979,"percent_change":1980,"volume":1981,"transactions":9,"vwap":1978},"2025-11-20",43.48,45.88,28.621,28.75,-11.78,-29.06,4812200,{"date":1983,"open":1866,"high":1984,"low":1985,"close":1986,"change":807,"percent_change":1462,"volume":1987,"transactions":9,"vwap":1986},"2025-11-19",42.78,37.080002,40.53,3181100,{"date":1989,"open":1990,"high":1991,"low":1992,"close":1993,"change":1240,"percent_change":1994,"volume":1995,"transactions":9,"vwap":1993},"2025-11-18",33.815,38.8,33.72,35.95,2.51,2126800,{"date":1997,"open":1998,"high":1999,"low":2000,"close":2001,"change":2002,"percent_change":2003,"volume":2004,"transactions":9,"vwap":2001},"2025-11-17",36.07,39.66,33,35.07,-1.72,-4.68,2064600,{"date":2006,"open":2007,"high":2008,"low":2009,"close":2010,"change":2011,"percent_change":2012,"volume":2013,"transactions":9,"vwap":2010},"2025-11-14",34.62,44,33.5,36.79,-3.31,-8.25,2801900,{"date":2015,"open":2016,"high":2017,"low":2018,"close":2019,"change":2020,"percent_change":2021,"volume":2022,"transactions":9,"vwap":2019},"2025-11-13",46.86,47.5,39,40.099998,-8.305,-17.16,2167200,{"date":2024,"open":2025,"high":2026,"low":2027,"close":2028,"change":2029,"percent_change":2030,"volume":2031,"transactions":9,"vwap":2028},"2025-11-12",46.47,53.107,45.07,48.405,5.765,13.52,3208400,{"date":2033,"open":2034,"high":2035,"low":2036,"close":2037,"change":2038,"percent_change":2039,"volume":2040,"transactions":9,"vwap":2037},"2025-11-11",46.63,48.77,42.2,42.64,-6.55,-13.32,1577000,{"date":2042,"open":2043,"high":2044,"low":2045,"close":2046,"change":2047,"percent_change":2048,"volume":2049,"transactions":9,"vwap":2046},"2025-11-10",54.335,54.63,45.8,49.19,-1.03,-2.05,2254600,{"date":2051,"open":2052,"high":2053,"low":2054,"close":2055,"change":2056,"percent_change":13,"volume":2057,"transactions":9,"vwap":2055},"2025-11-07",39.52,50.28,37.14,50.22,4.68,2815300,{"date":2059,"open":2060,"high":2061,"low":2062,"close":2063,"change":2064,"percent_change":2065,"volume":2066,"transactions":9,"vwap":2063},"2025-11-06",58.73,59.2,44.685,45.54,-14.14,-23.69,2794300,{"date":2068,"open":2069,"high":2070,"low":2071,"close":2072,"change":2073,"percent_change":2074,"volume":2075,"transactions":9,"vwap":2072},"2025-11-05",55.435,61.77,53.5,59.68,8.18,15.88,2107300,{"date":2077,"open":2078,"high":2079,"low":2080,"close":2081,"change":2082,"percent_change":2083,"volume":2084,"transactions":9,"vwap":2081},"2025-11-04",58.9,62.29,50.83,51.5,-15.41,-23.03,2046200,{"date":2086,"open":2087,"high":2088,"low":2089,"close":2090,"change":2091,"percent_change":2092,"volume":2093,"transactions":9,"vwap":2090},"2025-11-03",72.62,72.82,61.39,66.91,-6.99,-9.46,1892200,{"date":2095,"open":2096,"high":2097,"low":2098,"close":2099,"change":2100,"percent_change":2101,"volume":2102,"transactions":9,"vwap":2099},"2025-10-31",82.92,84,71.010002,73.9,-5.43,-6.84,2361000,{"date":2104,"open":2105,"high":2106,"low":2107,"close":2108,"change":2109,"percent_change":2110,"volume":2111,"transactions":9,"vwap":2108},"2025-10-30",79.99,88.768,75,79.33,-7.4,-8.53,2201700,{"date":2113,"open":2114,"high":2115,"low":2116,"close":2117,"change":2118,"percent_change":2119,"volume":2120,"transactions":9,"vwap":2117},"2025-10-29",76,96.244,73.984,86.73,12.42,16.71,2814900,{"date":2122,"open":2123,"high":2124,"low":2125,"close":2126,"change":2127,"percent_change":2128,"volume":2129,"transactions":9,"vwap":2126},"2025-10-28",80.61,88.4,73.128,74.31,-5.79,-7.23,2470500,{"date":2131,"open":2132,"high":2133,"low":2134,"close":2135,"change":1463,"percent_change":2136,"volume":2137,"transactions":9,"vwap":2135},"2025-10-27",87.9,89.040001,71.5,80.099998,1.24,2574300,{"date":2139,"open":2140,"high":2141,"low":2142,"close":2143,"change":620,"percent_change":2144,"volume":2145,"transactions":9,"vwap":2143},"2025-10-24",76.21,81.82,73.72,79.12,18.5,2357800,{"date":2147,"open":2148,"high":2149,"low":2150,"close":2151,"change":2056,"percent_change":882,"volume":2152,"transactions":9,"vwap":2151},"2025-10-23",61.7,71.52,58.5,66.77,2537900,{"date":2154,"open":2155,"high":2156,"low":2157,"close":2158,"change":2159,"percent_change":2160,"volume":2161,"transactions":9,"vwap":2158},"2025-10-22",78,81.86,55,62.09,-24.25,-28.09,3916500,{"date":2163,"open":2164,"high":2165,"low":2166,"close":2167,"change":2168,"percent_change":2169,"volume":2170,"transactions":9,"vwap":2167},"2025-10-21",105.45,107.73,82.705,86.34,-28.52,-24.83,2144200,{"date":2172,"open":2173,"high":2174,"low":2175,"close":2176,"change":2177,"percent_change":2178,"volume":2179,"transactions":9,"vwap":2176},"2025-10-20",127.43,130.85001,107.9,114.86,-6.34,-5.23,1655600,{"date":2181,"open":2182,"high":2183,"low":2184,"close":2185,"change":2186,"percent_change":2187,"volume":2188,"transactions":9,"vwap":2185},"2025-10-17",113.050003,133.466,110.45,121.2,1.38,1.15,2157800,{"date":2190,"open":2191,"high":2192,"low":2193,"close":2194,"change":2195,"percent_change":2196,"volume":2197,"transactions":9,"vwap":2194},"2025-10-16",139.53,140.60001,112.2,119.82,-14.95,-11.09,1813400,{"date":2199,"open":2200,"high":21,"low":2201,"close":2202,"change":2203,"percent_change":2204,"volume":2205,"transactions":9,"vwap":2202},"2025-10-15",157.42,122.96,134.77,-3.92,-2.83,2809600,{"date":2207,"open":2208,"high":2209,"low":2210,"close":2211,"change":2212,"percent_change":2213,"volume":2214,"transactions":9,"vwap":2211},"2025-10-14",128.33,152.86,117,138.69,4.79,3.58,1795700,{"date":2216,"open":2217,"high":2218,"low":2219,"close":2220,"change":2221,"percent_change":2222,"volume":2223,"transactions":9,"vwap":2220},"2025-10-13",115.84,140.59,114.21,133.89999,32.51,32.06,2051800,{"date":2225,"open":2226,"high":2227,"low":2228,"close":2229,"change":1411,"percent_change":1181,"volume":2230,"transactions":9,"vwap":2229},"2025-10-10",89.64,119.23,88.019997,101.39,3946800,{"date":2232,"open":2233,"high":2234,"low":2235,"close":2236,"change":781,"percent_change":2237,"volume":2238,"transactions":9,"vwap":2236},"2025-10-09",91.63,94,80.9,89.5,4.63,1832200,{"date":2240,"open":2241,"high":2242,"low":2243,"close":2244,"change":2245,"percent_change":1962,"volume":2246,"transactions":9,"vwap":2244},"2025-10-08",86.53,89.98,80.34,85.54,0.7,1465300,{"date":2248,"open":2249,"high":2249,"low":2250,"close":2251,"change":2252,"percent_change":2253,"volume":2254,"transactions":9,"vwap":2251},"2025-10-07",95.47,80,84.84,-5.45,-6.04,2099800,{"date":2256,"open":2257,"high":2258,"low":2257,"close":2259,"change":2260,"percent_change":564,"volume":2261,"transactions":9,"vwap":2259},"2025-10-06",81.52,100.833,90.29,13.35,3017800,{"date":2263,"open":2155,"high":2264,"low":2265,"close":2266,"change":2267,"percent_change":2268,"volume":2269,"transactions":9,"vwap":2266},"2025-10-03",81.558,71.6,76.94,-2.03,-2.57,2391800,{"date":2271,"open":2272,"high":2250,"low":2273,"close":2274,"change":2275,"percent_change":2276,"volume":2277,"transactions":9,"vwap":2274},"2025-10-02",67.82,64.97,78.97,14.29,22.09,3323100,{"date":2279,"open":2280,"high":2281,"low":2282,"close":2283,"change":774,"percent_change":2284,"volume":2285,"transactions":9,"vwap":2283},"2025-10-01",61.47,65.57,57.57,64.68,7.35,2230600,{"date":2287,"open":2288,"high":2289,"low":2290,"close":2291,"change":2292,"percent_change":2293,"volume":2294,"transactions":9,"vwap":2291},"2025-09-30",64.51,66.044998,58,60.25,-5.54,-8.42,3353100,{"date":2296,"open":2297,"high":2298,"low":2299,"close":2300,"change":2301,"percent_change":2302,"volume":2303,"transactions":9,"vwap":2300},"2025-09-29",67.43,71.099998,63.277,65.79,6.53,11.02,3002900,{"date":2305,"open":2306,"high":2307,"low":2308,"close":2309,"change":2310,"percent_change":2311,"volume":2312,"transactions":9,"vwap":2309},"2025-09-26",67.69,70.194,57.16,59.26,-10.34,-14.86,2468800,{"date":2314,"open":2315,"high":2316,"low":2290,"close":2317,"change":2082,"percent_change":2318,"volume":2319,"transactions":9,"vwap":2317},"2025-09-25",58.92,73.88,69.6,-18.13,4161300,{"date":2321,"open":2322,"high":2323,"low":2324,"close":2325,"change":2326,"percent_change":2327,"volume":2328,"transactions":9,"vwap":2325},"2025-09-24",101.46,104.040001,84.00099945,85.010002,-16.74,-16.45,1452700,{"date":2330,"open":2331,"high":2332,"low":2333,"close":2334,"change":2335,"percent_change":2336,"volume":2337,"transactions":9,"vwap":2334},"2025-09-23",93.54,103,87.4,101.75,3.5,3.56,1587900,{"date":2339,"open":2340,"high":2341,"low":2114,"close":2342,"change":2343,"percent_change":2344,"volume":2345,"transactions":9,"vwap":2342},"2025-09-22",85.074997,101.795,98.25,6.65,7.26,1968200,{"date":2347,"open":2348,"high":2349,"low":2350,"close":2351,"change":2352,"percent_change":2353,"volume":2354,"transactions":9,"vwap":2351},"2025-09-19",62.19,92.885,60.71,91.6,33.54,57.77,3693200,{"date":2356,"open":2357,"high":2358,"low":2359,"close":2360,"change":317,"percent_change":2361,"volume":2362,"transactions":9,"vwap":2360},"2025-09-18",51.54,64.097,49.234,58.060001,20.06,2118800,{"date":2364,"open":2365,"high":2366,"low":2367,"close":2368,"change":2369,"percent_change":1426,"volume":2370,"transactions":9,"vwap":2368},"2025-09-17",48.15,49.82,43,48.36,-0.62,923000,{"date":2372,"open":2373,"high":2374,"low":2375,"close":2374,"change":2376,"percent_change":155,"volume":2377,"transactions":9,"vwap":2374},"2025-09-16",47.79,48.98,43.34,0.27,997100,{"date":2379,"open":1991,"high":2380,"low":2381,"close":2382,"change":2383,"percent_change":2384,"volume":2385,"transactions":9,"vwap":2382},"2025-09-15",48.88,37.629,48.71,11.66,31.47,2329400,{"date":2387,"open":2388,"high":2389,"low":2390,"close":2391,"change":2392,"percent_change":2393,"volume":2394,"transactions":9,"vwap":2391},"2025-09-12",34.15,37.413,33.64,37.049999,2.38,6.86,1120200,{"date":2396,"open":1909,"high":2397,"low":2398,"close":2399,"change":2400,"percent_change":1531,"volume":2401,"transactions":9,"vwap":2399},"2025-09-11",35.51,29.411,34.67,4.82,2069700,{"date":2403,"open":2404,"high":2405,"low":2406,"close":2407,"change":193,"percent_change":934,"volume":2408,"transactions":9,"vwap":2407},"2025-09-10",31.25,32.198,29.421,29.85,1438600,{"date":2410,"open":2411,"high":2412,"low":2413,"close":1721,"change":2414,"percent_change":2415,"volume":2416,"transactions":9,"vwap":1721},"2025-09-09",27.59,30.35,26.58,2.55,9.29,1598100,{"date":2418,"open":2419,"high":2420,"low":2421,"close":2422,"change":1508,"percent_change":2423,"volume":2424,"transactions":9,"vwap":2422},"2025-09-08",27.2,28.4,26.667,27.46,2.73,980200,{"date":2426,"open":2427,"high":2428,"low":2429,"close":2430,"change":1284,"percent_change":148,"volume":2431,"transactions":9,"vwap":2430},"2025-09-05",28.049999,28.37,24.08,26.73,1545300,{"date":2433,"open":2434,"high":2435,"low":2436,"close":2437,"change":2438,"percent_change":2439,"volume":2440,"transactions":9,"vwap":2437},"2025-09-04",28.030001,29.64,26.2,26.72,-2.07,-7.19,1000500,{"date":2442,"open":2443,"high":2444,"low":2445,"close":2446,"change":1404,"percent_change":2447,"volume":2448,"transactions":9,"vwap":2446},"2025-09-03",30.85,32.29,28.333,28.79,-3.71,1250600,{"date":2450,"open":2451,"high":2452,"low":2453,"close":2452,"change":2454,"percent_change":2455,"volume":2456,"transactions":9,"vwap":2452},"2025-09-02",27.049999,29.9,26.049999,-0.02,-0.07,1054100,{"date":2458,"open":2459,"high":2460,"low":2461,"close":2462,"change":2463,"percent_change":2464,"volume":2465,"transactions":9,"vwap":2462},"2025-08-29",33.85,34.09,29.313,29.92,-3.68,-10.95,1389300,{"date":2467,"open":1937,"high":2468,"low":2469,"close":2470,"change":22,"percent_change":2471,"volume":2472,"transactions":9,"vwap":2470},"2025-08-28",35.2,30.6,33.6,12.41,1836300,{"date":2474,"open":2475,"high":2476,"low":2477,"close":2478,"change":2479,"percent_change":2480,"volume":2481,"transactions":9,"vwap":2478},"2025-08-27",31.16,32.21,29.6,29.89,-0.97,-3.14,1154700,{"date":2483,"open":2484,"high":2485,"low":2486,"close":2487,"change":2488,"percent_change":2489,"volume":2490,"transactions":9,"vwap":2487},"2025-08-26",30.42,34.3,29.512,30.86,2.54,8.97,2588500,{"date":2492,"open":2428,"high":2493,"low":2494,"close":2495,"change":2496,"percent_change":490,"volume":2497,"transactions":9,"vwap":2495},"2025-08-25",28.9,25.747,28.32,0.52,855300,{"date":2499,"open":2500,"high":2501,"low":2502,"close":2503,"change":2504,"percent_change":2505,"volume":2506,"transactions":9,"vwap":2503},"2025-08-22",25.48,29.24,23.45,27.8,2.41,9.49,1784200,{"date":2508,"open":2509,"high":2510,"low":2511,"close":2512,"change":2513,"percent_change":2514,"volume":2515,"transactions":9,"vwap":2512},"2025-08-21",25.86,27.07,24.68,25.39,0.39,1.56,1786900,{"date":2517,"open":2518,"high":2519,"low":2520,"close":2521,"change":1299,"percent_change":2522,"volume":2523,"transactions":9,"vwap":2521},"2025-08-20",23.26,25.37,20.8,25,3.78,1394600,{"date":2525,"open":2526,"high":2527,"low":2528,"close":2529,"change":1929,"percent_change":2530,"volume":2531,"transactions":9,"vwap":2529},"2025-08-19",27.49,27.6,23.79,24.09,-10.38,1175200,{"date":2533,"open":1549,"high":1978,"low":2534,"close":2535,"change":2002,"percent_change":2536,"volume":2537,"transactions":9,"vwap":2535},"2025-08-18",26.1,26.88,-6.01,775100,{"date":2539,"open":2540,"high":2541,"low":2542,"close":2543,"change":2544,"percent_change":1067,"volume":2545,"transactions":9,"vwap":2543},"2025-08-15",31.13,31.34,26.64,28.6,-2.22,1101700,{"date":2547,"open":2548,"high":2549,"low":2550,"close":2551,"change":2552,"percent_change":2553,"volume":2554,"transactions":9,"vwap":2551},"2025-08-14",33.88,34.855,29.14,30.82,-3.13,-9.22,1419400,{"date":2556,"open":2557,"high":2558,"low":2559,"close":1705,"change":2560,"percent_change":2561,"volume":2562,"transactions":9,"vwap":1705},"2025-08-13",37.45,39.686,32.59,-1.06,-3.03,1686100,{"date":2564,"open":1549,"high":2565,"low":2566,"close":2567,"change":2568,"percent_change":2569,"volume":2570,"transactions":9,"vwap":2567},"2025-08-12",35.395,28,35.0099983,5.29,17.8,2407600,{"date":2572,"open":2573,"high":2221,"low":2574,"close":2575,"change":2576,"percent_change":2577,"volume":2578,"transactions":9,"vwap":2575},"2025-08-11",32.0050011,29.16,29.72,-3.01,-9.2,1173500,{"date":2580,"open":2581,"high":2582,"low":2583,"close":2584,"change":2585,"percent_change":1690,"volume":2586,"transactions":9,"vwap":2584},"2025-08-08",36.54,37.48,31.75,32.73,-3.78,1343500,{"date":2588,"open":2589,"high":2590,"low":2591,"close":2592,"change":2593,"percent_change":2594,"volume":2595,"transactions":9,"vwap":2592},"2025-08-07",40.73,40.74,33.8,36.51,-3.55,-8.86,1057400,{"date":2597,"open":2598,"high":2599,"low":2600,"close":2601,"change":2602,"percent_change":321,"volume":2603,"transactions":9,"vwap":2601},"2025-08-06",40.040001,42.11,38.192,40.060001,-1.01,895600,{"date":2605,"open":2606,"high":2607,"low":2608,"close":2609,"change":1049,"percent_change":2610,"volume":2611,"transactions":9,"vwap":2609},"2025-08-05",34.92,41.978,34.458,41.07,20.44,1777100,{"date":2613,"open":2614,"high":2615,"low":2616,"close":2617,"change":2618,"percent_change":369,"volume":2619,"transactions":9,"vwap":2617},"2025-08-04",31.65,35.75,30.18,34.099998,4.055,1142000,{"date":2621,"open":2622,"high":2623,"low":2624,"close":2625,"change":2626,"percent_change":2627,"volume":2628,"transactions":9,"vwap":2625},"2025-08-01",30.98,32.76,26.76,30.045,-4.765,-13.69,1661200,{"date":2630,"open":2631,"high":2632,"low":2633,"close":2634,"change":2635,"percent_change":2636,"volume":2637,"transactions":9,"vwap":2634},"2025-07-31",35.35,38.14,33.722,34.81,0.85,2.5,987200,{"date":2639,"open":2640,"high":2641,"low":2642,"close":2643,"change":2644,"percent_change":458,"volume":2645,"transactions":9,"vwap":2643},"2025-07-30",30.4,36.040001,30.32,33.96,3.92,1278100,{"date":2647,"open":2648,"high":2649,"low":2650,"close":2651,"change":2652,"percent_change":2653,"volume":2654,"transactions":9,"vwap":2651},"2025-07-29",33.58,36.428,29.61,30.040001,-4.04,-11.85,916700,{"date":2656,"open":2657,"high":2658,"low":2659,"close":2660,"change":818,"percent_change":994,"volume":2661,"transactions":9,"vwap":2660},"2025-07-28",35.945,35.995,31.12,34.080002,973400,{"date":2663,"open":2664,"high":2665,"low":2666,"close":2667,"change":2496,"percent_change":624,"volume":2668,"transactions":9,"vwap":2667},"2025-07-25",30.88,34.41,30.351,34.060001,910200,{"date":2670,"open":2671,"high":2631,"low":2436,"close":2352,"change":2672,"percent_change":2673,"volume":2674,"transactions":9,"vwap":2352},"2025-07-24",26.82,6.43,23.72,2274200,{"date":2676,"open":2677,"high":2678,"low":2677,"close":2679,"change":24,"percent_change":2680,"volume":2681,"transactions":9,"vwap":2679},"2025-07-23",24.55,29.435,27.11,17.31,2063000,{"date":2683,"open":2684,"high":2685,"low":2686,"close":2687,"change":168,"percent_change":2688,"volume":2689,"transactions":9,"vwap":2687},"2025-07-22",24.35,24.971,21.12,23.11,-2.98,1045200,{"date":2691,"open":2692,"high":2693,"low":1791,"close":2694,"change":2695,"percent_change":2696,"volume":2697,"transactions":9,"vwap":2694},"2025-07-21",29.84,30.92,23.82,-5.55,-18.9,1648700,{"date":2699,"open":2700,"high":2701,"low":2702,"close":2703,"change":2704,"percent_change":917,"volume":2705,"transactions":9,"vwap":2703},"2025-07-18",28.09,29.497,26.12,29.37,1.53,953600,{"date":2707,"open":1607,"high":1645,"low":2708,"close":2709,"change":1019,"percent_change":1464,"volume":2710,"transactions":9,"vwap":2709},"2025-07-17",25.88,27.84,1242500,{"date":2712,"open":2713,"high":2714,"low":2715,"close":2716,"change":2717,"percent_change":649,"volume":2718,"transactions":9,"vwap":2716},"2025-07-16",22.99,26,22.5,25.7,2.62,1364600,{"date":2720,"open":2721,"high":2721,"low":2722,"close":2723,"change":2724,"percent_change":2725,"volume":2726,"transactions":9,"vwap":2723},"2025-07-15",24.86,21.8,23.08,-1.3,-5.33,1432200,{"date":2728,"open":2729,"high":2730,"low":2731,"close":2732,"change":2733,"percent_change":2734,"volume":2735,"transactions":9,"vwap":2732},"2025-07-14",19.64,24.48,18.75,24.38,4.54,22.88,1665400,{"date":2737,"open":2738,"high":2739,"low":2740,"close":2741,"change":776,"percent_change":2742,"volume":2743,"transactions":9,"vwap":2741},"2025-07-11",18.67,20.86,18.33,19.84,1.64,1041100,{"date":2745,"open":2746,"high":2747,"low":2748,"close":1744,"change":2749,"percent_change":904,"volume":2750,"transactions":9,"vwap":1744},"2025-07-10",18.22,20.033001,17.71,1.21,803200,{"date":2752,"open":2753,"high":746,"low":1569,"close":2754,"change":1331,"percent_change":155,"volume":2755,"transactions":9,"vwap":2754},"2025-07-09",18.6,18.31,802300,{"date":2757,"open":2758,"high":2759,"low":2760,"close":2761,"change":2762,"percent_change":2763,"volume":2764,"transactions":9,"vwap":2761},"2025-07-08",20.93,20.95,17.98,18.21,-1.79,-8.95,962500,{"date":2766,"open":2767,"high":2768,"low":1750,"close":755,"change":565,"percent_change":2415,"volume":2769,"transactions":9,"vwap":755},"2025-07-07",18.54,20.16,667100,{"date":2771,"open":2772,"high":2773,"low":2774,"close":2775,"change":613,"percent_change":2776,"volume":2777,"transactions":9,"vwap":2775},"2025-07-03",17.92,18.742,16.79,18.3,8.28,388900,{"date":2779,"open":2680,"high":2780,"low":2781,"close":534,"change":2782,"percent_change":459,"volume":2783,"transactions":9,"vwap":534},"2025-07-02",17.338,16.09,-0.31,291000,{"date":2785,"open":2786,"high":2786,"low":2787,"close":2788,"change":2789,"percent_change":2790,"volume":2791,"transactions":9,"vwap":2788},"2025-07-01",19.51,17,17.21,-2.95,-14.63,391500,{"date":2793,"open":2794,"high":2795,"low":2796,"close":2768,"change":2797,"percent_change":2798,"volume":2799,"transactions":9,"vwap":2768},"2025-06-30",20.78,21.11,18.63,0.44,2.23,453900,{"date":2801,"open":2802,"high":2803,"low":2804,"close":2805,"change":2806,"percent_change":1155,"volume":2807,"transactions":9,"vwap":2805},"2025-06-27",22.85,24.57,18.9,19.72,-0.47,720400,{"date":2809,"open":2810,"high":2811,"low":2812,"close":2813,"change":2814,"percent_change":170,"volume":2815,"transactions":9,"vwap":2813},"2025-06-26",21.01,21.495,19.88,20.19,0.2,214300,{"date":2817,"open":2818,"high":2430,"low":2819,"close":2820,"change":2821,"percent_change":2822,"volume":2823,"transactions":9,"vwap":2820},"2025-06-25",26.21,19.97,19.99,-4.084,-16.96,327800,{"date":176,"open":2825,"high":2826,"low":2827,"close":2828,"change":2829,"percent_change":2830,"volume":2831,"transactions":9,"vwap":2828},22.389,24.49,22.23,24.073999,1.685,7.53,75900]