[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-SMUP":3,"homepage-market-summary":27,"stock-historical-SMUP":169},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":15},"SMUP","2026-10-07",{"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 SMR Daily Target ETF","Cboe BZX",null,"ETF",true,{"dividend_yield":9,"annual_dividend":13,"frequency":14,"next_ex_date":9},5.268575,"Irregular",{"close":16,"open":17,"high":17,"low":18,"prev_close":19,"change":20,"percent_change":21,"volume":22,"transactions":9,"vwap":9,"high_52w":23,"low_52w":18,"avg_volume_52w":24,"range_52w_percent":25,"record_count":26},3,3.1,2.77,3.28,-0.28,-8.54,549515.147479,6060,139094.72119596414,0,302,{"status":28,"indices":29,"watchlist":72,"sectors":94,"benchmarks":149},"success",[30,38,45,52,58,65],{"symbol":31,"name":32,"price":33,"change":34,"pct_change":35,"is_up":36,"sparkline":37,"date":5},"SPX","S&P 500",7801.77,-17.16,-0.22,false,"0.0,13.9 2.3,10.5 4.6,12.4 6.9,14.2 9.3,16.0 11.6,11.5 13.9,10.8 16.2,4.8 18.5,4.8 20.8,7.9 23.2,8.0 25.5,6.0 27.8,9.1 30.1,9.8 32.4,10.8 34.7,10.0 37.1,7.0 39.4,4.4 41.7,2.0 44.0,2.9",{"symbol":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":36,"sparkline":44,"date":5},"NDX","NASDAQ 100",31160.08,-64.4,-0.21,"0.0,15.0 2.3,13.4 4.6,14.8 6.9,16.0 9.3,16.0 11.6,12.9 13.9,11.7 16.2,6.5 18.5,5.0 20.8,6.6 23.2,6.6 25.5,5.8 27.8,7.8 30.1,7.4 32.4,7.0 34.7,6.4 37.1,4.6 39.4,2.9 41.7,2.0 44.0,2.4",{"symbol":46,"name":47,"price":48,"change":49,"pct_change":50,"is_up":36,"sparkline":51,"date":5},"DJI","DOW JONES",51180,-341,-0.66,"0.0,6.3 2.3,2.0 4.6,3.3 6.9,6.0 9.3,11.3 11.6,8.7 13.9,9.5 16.2,6.4 18.5,8.0 20.8,10.9 23.2,12.3 25.5,8.2 27.8,11.2 30.1,12.3 32.4,16.0 34.7,15.8 37.1,13.7 39.4,13.0 41.7,10.8 44.0,13.7",{"symbol":53,"name":54,"price":55,"change":56,"pct_change":35,"is_up":36,"sparkline":57,"date":5},"COMP","NASDAQ Composite",27538.69,-61.2,"0.0,15.1 2.3,12.9 4.6,14.2 6.9,16.0 9.3,16.0 11.6,12.2 13.9,11.3 16.2,6.1 18.5,5.1 20.8,7.7 23.2,7.7 25.5,6.6 27.8,8.7 30.1,8.9 32.4,8.4 34.7,8.3 37.1,5.5 39.4,3.1 41.7,2.0 44.0,2.5",{"symbol":59,"name":60,"price":61,"change":62,"pct_change":63,"is_up":36,"sparkline":64,"date":5},"RUT","RUSSELL 2000",2777,-36.4,-1.29,"0.0,3.5 2.3,2.0 4.6,4.2 6.9,6.7 9.3,8.2 11.6,6.3 13.9,8.0 16.2,6.1 18.5,4.1 20.8,10.7 23.2,11.0 25.5,10.7 27.8,13.1 30.1,14.4 32.4,15.8 34.7,14.3 37.1,11.2 39.4,8.9 41.7,11.4 44.0,16.0",{"symbol":66,"name":67,"price":68,"change":69,"pct_change":70,"is_up":11,"sparkline":71,"date":5},"VIX","CBOE VIX",15.08,0.07,0.47,"0.0,2.0 2.3,9.7 4.6,4.9 6.9,4.5 9.3,2.5 11.6,11.3 13.9,13.7 16.2,13.5 18.5,16.0 20.8,12.3 23.2,10.4 25.5,13.5 27.8,8.8 30.1,8.9 32.4,7.8 34.7,7.6 37.1,11.8 39.4,10.9 41.7,12.9 44.0,12.6",[73,80,87],{"symbol":74,"name":75,"price":76,"change":77,"pct_change":78,"is_up":36,"sparkline":79,"date":5},"NVDA","NVIDIA Corp",237.36,-1.88,-0.79,"0.0,16.0 7.3,14.6 14.7,11.8 22.0,8.2 29.3,2.4 36.7,2.0 44.0,4.2",{"symbol":81,"name":82,"price":83,"change":84,"pct_change":85,"is_up":11,"sparkline":86,"date":5},"AAPL","Apple Inc",336.67,3.04,0.91,"0.0,16.0 7.3,9.0 14.7,14.2 22.0,7.7 29.3,9.3 36.7,7.9 44.0,2.0",{"symbol":88,"name":89,"price":90,"change":91,"pct_change":92,"is_up":36,"sparkline":93,"date":5},"TSLA","Tesla Inc",377.75,-2.93,-0.77,"0.0,16.0 7.3,15.0 14.7,15.4 22.0,7.1 29.3,3.0 36.7,2.0 44.0,3.5",[95,100,105,110,115,120,125,130,135,139,144],{"name":96,"etf":97,"change":98,"price":99,"is_up":36},"Technology","XLK",-0.3,201.39,{"name":101,"etf":102,"change":103,"price":104,"is_up":36},"Financials","XLF",-0.48,53.75,{"name":106,"etf":107,"change":108,"price":109,"is_up":11},"Healthcare","XLV",1.03,168.81,{"name":111,"etf":112,"change":113,"price":114,"is_up":36},"Consumer Cycl","XLY",-0.32,111.36,{"name":116,"etf":117,"change":118,"price":119,"is_up":36},"Consumer Staples","XLP",-0.12,81.7,{"name":121,"etf":122,"change":123,"price":124,"is_up":36},"Energy","XLE",-0.58,63.38,{"name":126,"etf":127,"change":128,"price":129,"is_up":36},"Industrials","XLI",-2.18,167.84,{"name":131,"etf":132,"change":133,"price":134,"is_up":36},"Materials","XLB",-1.51,48.98,{"name":136,"etf":137,"change":63,"price":138,"is_up":36},"Real Estate","XLRE",40.57,{"name":140,"etf":141,"change":142,"price":143,"is_up":36},"Utilities","XLU",-0.02,41.15,{"name":145,"etf":146,"change":147,"price":148,"is_up":36},"Comm Services","XLC",-0.35,111.26,[150,155,160,165],{"ticker":151,"name":152,"price":153,"change":154,"is_up":36},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":156,"name":157,"price":158,"change":159,"is_up":36},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":161,"name":162,"price":163,"change":164,"is_up":36},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":166,"name":167,"price":168,"change":63,"is_up":36},"IWM","iShares Russell 2000",277.7,{"ticker":4,"total_count":26,"page":170,"page_size":171,"total_pages":170,"summary":172,"data":178},1,1000,{"period_high":173,"period_low":18,"average_volume":174,"total_volume":175,"period_return":176,"latest_close":16,"start_date":177,"end_date":5},6835,115676,34934274.020187,-99.95,"2025-07-28",[179,182,192,203,213,221,232,240,250,261,272,282,292,303,314,324,333,343,352,361,372,383,393,403,413,424,435,443,453,463,474,485,494,504,514,525,535,544,554,562,570,581,588,599,608,618,626,637,647,656,666,674,685,694,701,709,716,725,735,746,754,762,771,775,779,784,790,798,806,814,823,829,836,844,851,859,867,875,883,892,900,909,916,923,932,939,946,955,963,972,981,989,996,1004,1012,1020,1029,1034,1040,1047,1055,1063,1072,1079,1088,1094,1102,1110,1117,1125,1133,1141,1149,1158,1167,1176,1185,1192,1199,1206,1215,1222,1229,1238,1245,1252,1260,1269,1277,1286,1292,1300,1308,1315,1322,1330,1336,1344,1352,1360,1368,1375,1383,1391,1398,1405,1414,1420,1425,1433,1441,1449,1456,1462,1470,1476,1484,1491,1499,1507,1515,1524,1531,1540,1547,1555,1563,1571,1578,1587,1595,1602,1609,1618,1627,1636,1645,1653,1660,1668,1675,1682,1690,1698,1706,1714,1721,1730,1736,1743,1750,1757,1766,1773,1781,1789,1797,1806,1815,1819,1825,1833,1839,1847,1853,1862,1871,1879,1886,1894,1902,1910,1919,1927,1933,1940,1946,1952,1959,1962,1969,1977,1985,1993,2001,2010,2019,2028,2036,2045,2053,2061,2069,2078,2086,2094,2101,2108,2116,2123,2131,2140,2148,2155,2164,2172,2181,2189,2196,2205,2213,2222,2230,2239,2248,2256,2264,2272,2279,2286,2295,2302,2310,2319,2328,2336,2342,2349,2357,2364,2371,2378,2385,2392,2400,2407,2413,2420,2426,2433,2440,2449,2457,2465,2472,2480,2487,2494,2500,2506,2514,2522,2530,2538,2546,2555,2563,2572,2581,2588,2595,2604],{"date":5,"open":17,"high":17,"low":18,"close":16,"change":20,"percent_change":21,"volume":22,"transactions":180,"vwap":181},1443,2.8898,{"date":183,"open":184,"high":185,"low":186,"close":19,"change":187,"percent_change":188,"volume":189,"transactions":190,"vwap":191},"2026-10-06",3.26,3.5177,3.23,0.25,8.25,281830.418492,728,3.3149,{"date":193,"open":194,"high":195,"low":196,"close":197,"change":198,"percent_change":199,"volume":200,"transactions":201,"vwap":202},"2026-10-05",3.105,3.11,2.99,3.03,-0.04,-1.3,108322.162694,405,3.0591,{"date":204,"open":205,"high":205,"low":206,"close":207,"change":208,"percent_change":209,"volume":210,"transactions":211,"vwap":212},"2026-10-02",3.3,2.97,3.07,-0.03,-0.97,185119.481312,645,3.1345,{"date":214,"open":186,"high":215,"low":17,"close":17,"change":216,"percent_change":217,"volume":218,"transactions":219,"vwap":220},"2026-10-01",3.32,-0.09,-2.82,231587.062058,507,3.2122,{"date":222,"open":223,"high":224,"low":225,"close":226,"change":227,"percent_change":228,"volume":229,"transactions":230,"vwap":231},"2026-09-30",3.18,3.4,3.0815,3.19,0.09,2.9,251677.429925,825,3.2706,{"date":233,"open":234,"high":234,"low":235,"close":17,"change":118,"percent_change":236,"volume":237,"transactions":238,"vwap":239},"2026-09-29",3.36,3.08,-3.73,136997.621403,626,3.2119,{"date":241,"open":242,"high":242,"low":243,"close":244,"change":245,"percent_change":246,"volume":247,"transactions":248,"vwap":249},"2026-09-28",3.51,3.2111,3.22,-0.44,-12.02,310145.760054,1041,3.3414,{"date":251,"open":252,"high":253,"low":254,"close":255,"change":256,"percent_change":257,"volume":258,"transactions":259,"vwap":260},"2026-09-25",3.73,3.855,3.54,3.66,-0.045,-1.21,235109.897729,715,3.6651,{"date":262,"open":263,"high":264,"low":265,"close":266,"change":267,"percent_change":268,"volume":269,"transactions":270,"vwap":271},"2026-09-24",3.76,3.82,3.57,3.705,-0.195,-5,192626.460651,763,3.6795,{"date":273,"open":274,"high":275,"low":252,"close":276,"change":277,"percent_change":278,"volume":279,"transactions":280,"vwap":281},"2026-09-23",4.05,4.06,3.9,-0.19,-4.65,627294.755634,1307,3.8676,{"date":283,"open":284,"high":285,"low":286,"close":287,"change":227,"percent_change":288,"volume":289,"transactions":290,"vwap":291},"2026-09-22",4.12,4.17,3.87,4.09,2.25,994707.563488,1020,4.0643,{"date":293,"open":294,"high":295,"low":296,"close":297,"change":298,"percent_change":299,"volume":300,"transactions":301,"vwap":302},"2026-09-21",3.93,4.1299,3.81,4,0.44,12.36,1193288.227709,1138,4.0288,{"date":304,"open":305,"high":306,"low":307,"close":308,"change":309,"percent_change":310,"volume":311,"transactions":312,"vwap":313},"2026-09-18",4.27,4.31,3.535,3.56,-0.75,-17.4,174402.946858,861,3.7536,{"date":315,"open":316,"high":317,"low":318,"close":306,"change":319,"percent_change":320,"volume":321,"transactions":322,"vwap":323},"2026-09-17",3.88,4.46,3.85,0.67,18.41,772313.439198,1383,4.301,{"date":325,"open":276,"high":276,"low":326,"close":327,"change":328,"percent_change":329,"volume":330,"transactions":331,"vwap":332},"2026-09-16",3.44,3.64,-0.15,-3.96,200314.158791,1204,3.6028,{"date":334,"open":335,"high":336,"low":337,"close":338,"change":339,"percent_change":199,"volume":340,"transactions":341,"vwap":342},"2026-09-15",3.77,3.96,3.61,3.79,-0.05,61097.324,415,3.7908,{"date":344,"open":345,"high":346,"low":337,"close":347,"change":216,"percent_change":348,"volume":349,"transactions":350,"vwap":351},"2026-09-14",3.69,4.07,3.84,-2.29,714219.823901,1579,3.9521,{"date":353,"open":354,"high":354,"low":355,"close":294,"change":356,"percent_change":357,"volume":358,"transactions":359,"vwap":360},"2026-09-11",5.13,3.9009,-1.8,-31.41,535825.188526,1933,4.4019,{"date":362,"open":363,"high":364,"low":365,"close":366,"change":367,"percent_change":368,"volume":369,"transactions":370,"vwap":371},"2026-09-10",5.99,6.29,5.63,5.73,-0.68,-10.61,109330.906722,479,5.8482,{"date":373,"open":374,"high":375,"low":376,"close":377,"change":378,"percent_change":379,"volume":380,"transactions":381,"vwap":382},"2026-09-09",6.67,6.94,6.371,6.41,-0.49,-7.1,139572.328052,494,6.5285,{"date":384,"open":385,"high":386,"low":385,"close":387,"change":388,"percent_change":389,"volume":390,"transactions":391,"vwap":392},"2026-09-08",5.56,7.1,6.9,1.6,30.19,349227.852594,1170,6.5284,{"date":394,"open":395,"high":396,"low":397,"close":398,"change":339,"percent_change":399,"volume":400,"transactions":401,"vwap":402},"2026-09-04",5.31,5.34,5.03,5.3,-0.93,146412.654,356,5.1216,{"date":404,"open":405,"high":406,"low":407,"close":408,"change":409,"percent_change":235,"volume":410,"transactions":411,"vwap":412},"2026-09-03",5.43,5.7,5.22,5.35,0.16,383112.994,706,5.4552,{"date":414,"open":415,"high":416,"low":417,"close":418,"change":419,"percent_change":420,"volume":421,"transactions":422,"vwap":423},"2026-09-02",4.822,5.2254,4.8,5.19,0.37,7.68,23752.934,252,4.9686,{"date":425,"open":426,"high":427,"low":428,"close":429,"change":430,"percent_change":431,"volume":432,"transactions":433,"vwap":434},"2026-09-01",4.5,4.8546,4.365,4.82,-0.06,-1.23,34195.897068,276,4.6375,{"date":436,"open":437,"high":438,"low":437,"close":439,"change":25,"percent_change":25,"volume":440,"transactions":441,"vwap":442},"2026-08-31",4.75,4.975,4.88,45495.902631,269,4.8598,{"date":444,"open":445,"high":446,"low":447,"close":439,"change":448,"percent_change":449,"volume":450,"transactions":451,"vwap":452},"2026-08-28",5.24,5.41,4.76,-0.55,-10.13,51775.293443,344,5.013,{"date":454,"open":455,"high":456,"low":457,"close":405,"change":458,"percent_change":459,"volume":460,"transactions":461,"vwap":462},"2026-08-27",5.14,5.44,4.9,0.51,10.37,79817.414331,370,5.2598,{"date":464,"open":465,"high":466,"low":467,"close":468,"change":469,"percent_change":470,"volume":471,"transactions":472,"vwap":473},"2026-08-26",5.55,5.94,4.7,4.92,-0.56,-10.22,248365.888627,912,5.4192,{"date":475,"open":476,"high":477,"low":478,"close":479,"change":480,"percent_change":481,"volume":482,"transactions":483,"vwap":484},"2026-08-25",4.86,5.635,4.83,5.48,0.77,16.35,67285.827872,564,5.331,{"date":486,"open":476,"high":487,"low":488,"close":489,"change":490,"percent_change":379,"volume":491,"transactions":492,"vwap":493},"2026-08-24",5.009,4.45,4.71,-0.36,47681.784245,303,4.831,{"date":495,"open":496,"high":497,"low":476,"close":498,"change":499,"percent_change":500,"volume":501,"transactions":502,"vwap":503},"2026-08-21",4.93,5.339,5.07,0.33,6.96,106111.66,477,5.1125,{"date":505,"open":506,"high":506,"low":507,"close":508,"change":509,"percent_change":510,"volume":511,"transactions":512,"vwap":513},"2026-08-20",4.94,4.4416,4.74,-0.27,-5.39,214906.995309,498,4.6031,{"date":515,"open":516,"high":517,"low":518,"close":519,"change":520,"percent_change":521,"volume":522,"transactions":523,"vwap":524},"2026-08-19",4.42,5.048,4.3,5.01,0.69,15.97,47047.953272,357,4.7205,{"date":526,"open":527,"high":528,"low":518,"close":529,"change":530,"percent_change":531,"volume":532,"transactions":533,"vwap":534},"2026-08-18",4.6,4.7804,4.32,-0.64,-12.9,40370.532224,420,4.544,{"date":536,"open":537,"high":538,"low":457,"close":539,"change":277,"percent_change":540,"volume":541,"transactions":542,"vwap":543},"2026-08-17",5.16,5.37,4.96,-3.69,64375.672,310,5.1375,{"date":545,"open":546,"high":547,"low":548,"close":549,"change":469,"percent_change":550,"volume":551,"transactions":552,"vwap":553},"2026-08-14",5.515,5.71,4.97,5.15,-9.81,64184.175437,455,5.2593,{"date":555,"open":556,"high":557,"low":556,"close":547,"change":558,"percent_change":465,"volume":559,"transactions":560,"vwap":561},"2026-08-13",5.32,6.01,0.3,59025.624865,392,5.6246,{"date":563,"open":564,"high":564,"low":565,"close":446,"change":490,"percent_change":566,"volume":567,"transactions":568,"vwap":569},"2026-08-12",5.83,5.18,-6.24,50890.984849,390,5.3868,{"date":571,"open":572,"high":573,"low":574,"close":575,"change":576,"percent_change":577,"volume":578,"transactions":579,"vwap":580},"2026-08-11",5.39,5.79,4.99,5.77,0.76,15.17,51768.285,371,5.4439,{"date":582,"open":583,"high":446,"low":574,"close":519,"change":309,"percent_change":584,"volume":585,"transactions":586,"vwap":587},"2026-08-10",5.4,-13.02,120178.809191,383,5.1838,{"date":589,"open":590,"high":591,"low":592,"close":593,"change":594,"percent_change":595,"volume":596,"transactions":597,"vwap":598},"2026-08-07",5.8,5.96,5.26,5.76,0.41,7.66,114666.134258,646,5.6951,{"date":600,"open":601,"high":575,"low":602,"close":408,"change":603,"percent_change":604,"volume":605,"transactions":606,"vwap":607},"2026-08-06",5.12,5.05,0.12,2.29,166992.443301,820,5.3308,{"date":609,"open":610,"high":611,"low":548,"close":612,"change":613,"percent_change":614,"volume":615,"transactions":616,"vwap":617},"2026-08-05",5.29,5.36,5.23,-0.13,-2.43,87520.7975,531,5.1578,{"date":619,"open":397,"high":620,"low":397,"close":611,"change":621,"percent_change":622,"volume":623,"transactions":624,"vwap":625},"2026-08-04",5.59,0.49,10.06,276084.094602,1132,5.4154,{"date":627,"open":628,"high":629,"low":630,"close":631,"change":632,"percent_change":633,"volume":634,"transactions":635,"vwap":636},"2026-08-03",4.18,4.98,4.16,4.87,0.59,13.79,87605.614368,464,4.7063,{"date":638,"open":639,"high":640,"low":641,"close":642,"change":43,"percent_change":643,"volume":644,"transactions":645,"vwap":646},"2026-07-31",4.78,4.84,4.24,4.28,-4.68,56855.588543,433,4.4382,{"date":648,"open":296,"high":649,"low":296,"close":650,"change":651,"percent_change":652,"volume":653,"transactions":654,"vwap":655},"2026-07-30",4.4956,4.49,0.97,27.56,576494.440852,1113,4.406,{"date":657,"open":658,"high":659,"low":660,"close":661,"change":530,"percent_change":662,"volume":663,"transactions":664,"vwap":665},"2026-07-29",3.91,4.2692,3.4901,3.52,-15.38,84751.603052,761,3.7539,{"date":667,"open":668,"high":669,"low":296,"close":630,"change":113,"percent_change":670,"volume":671,"transactions":672,"vwap":673},"2026-07-28",4.1,4.34,-7.14,45105.597348,476,4.1187,{"date":675,"open":676,"high":677,"low":678,"close":679,"change":680,"percent_change":681,"volume":682,"transactions":683,"vwap":684},"2026-07-27",4.3003,4.57,4.02,4.48,0.42,10.34,55744.622066,463,4.3786,{"date":686,"open":687,"high":417,"low":688,"close":275,"change":689,"percent_change":690,"volume":691,"transactions":692,"vwap":693},"2026-07-24",4.61,4.0302,-0.8,-16.46,167538.55051,1072,4.3832,{"date":695,"open":516,"high":539,"low":696,"close":476,"change":697,"percent_change":206,"volume":698,"transactions":699,"vwap":700},"2026-07-23",4.4,0.14,102761.825697,568,4.7621,{"date":702,"open":457,"high":539,"low":703,"close":704,"change":198,"percent_change":705,"volume":706,"transactions":707,"vwap":708},"2026-07-22",4.54,4.72,-0.84,71940.507982,528,4.7524,{"date":710,"open":669,"high":447,"low":305,"close":447,"change":711,"percent_change":712,"volume":713,"transactions":714,"vwap":715},"2026-07-21",0.75,18.7,137871.929122,842,4.5725,{"date":717,"open":658,"high":718,"low":327,"close":719,"change":720,"percent_change":721,"volume":722,"transactions":723,"vwap":724},"2026-07-20",4.11,4.01,0.27,7.22,134484.415071,654,3.9764,{"date":726,"open":727,"high":728,"low":729,"close":730,"change":731,"percent_change":732,"volume":733,"transactions":734,"vwap":255},"2026-07-17",3.46,3.9305,3.3101,3.74,0.03,0.81,80595.818183,814,{"date":736,"open":737,"high":738,"low":739,"close":740,"change":741,"percent_change":742,"volume":743,"transactions":744,"vwap":745},"2026-07-16",4.2,4.2178,3.58,3.71,-0.72,-16.25,151694.881,1625,3.8189,{"date":747,"open":447,"high":748,"low":630,"close":749,"change":113,"percent_change":750,"volume":751,"transactions":752,"vwap":753},"2026-07-15",4.9899,4.43,-6.74,141255.501785,1141,4.4404,{"date":755,"open":508,"high":478,"low":756,"close":437,"change":757,"percent_change":758,"volume":759,"transactions":760,"vwap":761},"2026-07-14",4.52,0.28,6.26,156317.674019,870,4.6296,{"date":763,"open":764,"high":455,"low":765,"close":766,"change":78,"percent_change":767,"volume":768,"transactions":769,"vwap":770},"2026-07-13",5.055,4.39,4.47,-15.02,190743.741294,1554,4.7036,{"date":772,"open":405,"high":773,"low":629,"close":592,"change":198,"percent_change":309,"volume":774,"transactions":9,"vwap":592},"2026-07-10",5.45,155700,{"date":776,"open":537,"high":456,"low":457,"close":398,"change":499,"percent_change":777,"volume":778,"transactions":9,"vwap":398},"2026-07-09",6.64,164400,{"date":780,"open":781,"high":395,"low":437,"close":548,"change":43,"percent_change":782,"volume":783,"transactions":9,"vwap":548},"2026-07-08",5.02,-4.05,124900,{"date":785,"open":575,"high":786,"low":640,"close":565,"change":787,"percent_change":788,"volume":789,"transactions":9,"vwap":565},"2026-07-07",5.81,-0.85,-14.1,288500,{"date":791,"open":792,"high":793,"low":794,"close":795,"change":43,"percent_change":796,"volume":797,"transactions":9,"vwap":795},"2026-07-06",6.14,6.58,5.97,6.03,-3.37,215900,{"date":799,"open":800,"high":801,"low":795,"close":802,"change":803,"percent_change":804,"volume":805,"transactions":9,"vwap":802},"2026-07-02",6.7,7.688,6.24,-0.53,-7.83,352400,{"date":807,"open":808,"high":809,"low":810,"close":808,"change":811,"percent_change":812,"volume":813,"transactions":9,"vwap":808},"2026-07-01",6.77,7.27,6.65,0.21,3.2,507200,{"date":815,"open":816,"high":817,"low":818,"close":819,"change":820,"percent_change":821,"volume":822,"transactions":9,"vwap":819},"2026-06-30",6.78,6.979,6.18,6.56,-0.33,-4.79,237700,{"date":824,"open":825,"high":721,"low":826,"close":825,"change":409,"percent_change":827,"volume":828,"transactions":9,"vwap":825},"2026-06-29",6.89,6.36,2.38,198200,{"date":830,"open":802,"high":831,"low":802,"close":832,"change":833,"percent_change":834,"volume":835,"transactions":9,"vwap":832},"2026-06-26",6.87,6.73,0.01,0.15,206900,{"date":837,"open":386,"high":838,"low":839,"close":840,"change":841,"percent_change":842,"volume":843,"transactions":9,"vwap":840},"2026-06-25",7.3,6.34,6.72,-0.18,-2.61,160300,{"date":845,"open":846,"high":846,"low":847,"close":387,"change":848,"percent_change":849,"volume":850,"transactions":9,"vwap":387},"2026-06-24",7.51,6.53,-0.88,-11.31,975700,{"date":852,"open":853,"high":854,"low":855,"close":856,"change":123,"percent_change":857,"volume":858,"transactions":9,"vwap":856},"2026-06-23",7.43,9.21,7.41,7.78,-6.94,234000,{"date":860,"open":861,"high":862,"low":863,"close":864,"change":309,"percent_change":865,"volume":866,"transactions":9,"vwap":864},"2026-06-22",8.375,9.31,8.09,8.36,-8.23,460000,{"date":868,"open":869,"high":854,"low":870,"close":871,"change":872,"percent_change":873,"volume":874,"transactions":9,"vwap":871},"2026-06-18",7.54,7.36,9.11,1.85,25.48,665900,{"date":876,"open":877,"high":878,"low":877,"close":879,"change":880,"percent_change":881,"volume":882,"transactions":9,"vwap":879},"2026-06-17",6.61,7.9,7.26,0.63,9.5,402800,{"date":884,"open":885,"high":886,"low":887,"close":888,"change":889,"percent_change":890,"volume":891,"transactions":9,"vwap":888},"2026-06-16",7.5,7.959,6.575,6.63,-1.09,-14.12,363400,{"date":893,"open":894,"high":895,"low":894,"close":896,"change":897,"percent_change":898,"volume":899,"transactions":9,"vwap":896},"2026-06-15",7.55,8.517,7.72,1.01,15.05,251000,{"date":901,"open":902,"high":903,"low":904,"close":905,"change":906,"percent_change":907,"volume":908,"transactions":9,"vwap":905},"2026-06-12",6.45,7.2,6.4,6.71,0.5,8.05,210300,{"date":910,"open":911,"high":912,"low":366,"close":913,"change":720,"percent_change":914,"volume":915,"transactions":9,"vwap":913},"2026-06-11",5.87,6.5,6.21,4.55,119500,{"date":917,"open":918,"high":919,"low":920,"close":466,"change":209,"percent_change":921,"volume":922,"transactions":9,"vwap":466},"2026-06-10",6.75,7.12,5.93,-14.04,187800,{"date":924,"open":925,"high":926,"low":927,"close":928,"change":929,"percent_change":930,"volume":931,"transactions":9,"vwap":928},"2026-06-09",8.04,8.39,6.32,6.91,-1.14,-14.16,303600,{"date":933,"open":934,"high":935,"low":936,"close":907,"change":937,"percent_change":914,"volume":938,"transactions":9,"vwap":907},"2026-06-08",8.22,8.3,7.8,0.35,638600,{"date":940,"open":941,"high":941,"low":386,"close":942,"change":943,"percent_change":944,"volume":945,"transactions":9,"vwap":942},"2026-06-05",10.41,7.7,-2.44,-24.06,785000,{"date":947,"open":948,"high":949,"low":950,"close":951,"change":952,"percent_change":953,"volume":954,"transactions":9,"vwap":951},"2026-06-04",10.4,10.71,9.97,10.14,-0.62,-5.76,160500,{"date":956,"open":957,"high":957,"low":958,"close":959,"change":960,"percent_change":961,"volume":962,"transactions":9,"vwap":959},"2026-06-03",13.26,10.2,10.76,-3.28,-23.36,248000,{"date":964,"open":965,"high":966,"low":967,"close":968,"change":969,"percent_change":970,"volume":971,"transactions":9,"vwap":968},"2026-06-02",11.75,14.76,11.44,14.04,1.97,16.32,149900,{"date":973,"open":974,"high":975,"low":976,"close":977,"change":978,"percent_change":979,"volume":980,"transactions":9,"vwap":977},"2026-06-01",11.4,13,10.5,12.07,0.29,2.46,194300,{"date":982,"open":983,"high":984,"low":985,"close":986,"change":170,"percent_change":987,"volume":988,"transactions":9,"vwap":986},"2026-05-29",10.78,12.482,9.9,11.78,9.28,136900,{"date":990,"open":991,"high":992,"low":993,"close":983,"change":811,"percent_change":994,"volume":995,"transactions":9,"vwap":983},"2026-05-28",10.18,11.61,9.8,1.99,119900,{"date":997,"open":983,"high":998,"low":999,"close":1000,"change":1001,"percent_change":1002,"volume":1003,"transactions":9,"vwap":1000},"2026-05-27",11.0030003,9.91,10.57,-0.39,-3.56,143800,{"date":1005,"open":1006,"high":1007,"low":1006,"close":1008,"change":1009,"percent_change":1010,"volume":1011,"transactions":9,"vwap":1008},"2026-05-26",10.47,11.65,10.96,1.47,15.49,241000,{"date":1013,"open":854,"high":1014,"low":1015,"close":1016,"change":1017,"percent_change":1018,"volume":1019,"transactions":9,"vwap":1016},"2026-05-22",10.21,9.18,9.49,0.05,0.53,179700,{"date":1021,"open":1022,"high":1023,"low":1024,"close":1025,"change":1026,"percent_change":1027,"volume":1028,"transactions":9,"vwap":1025},"2026-05-21",7.91,9.535,7.88,9.44,1.4,17.41,122700,{"date":1030,"open":1031,"high":864,"low":1032,"close":925,"change":70,"percent_change":913,"volume":1033,"transactions":9,"vwap":925},"2026-05-20",7.64,7.46,89100,{"date":1035,"open":936,"high":1036,"low":500,"close":1037,"change":448,"percent_change":1038,"volume":1039,"transactions":9,"vwap":1037},"2026-05-19",7.803,7.57,-6.77,168900,{"date":1041,"open":1042,"high":1042,"low":936,"close":1043,"change":1044,"percent_change":1045,"volume":1046,"transactions":9,"vwap":1043},"2026-05-18",9.47,8.12,-1.31,-13.89,179100,{"date":1048,"open":1049,"high":951,"low":1050,"close":1051,"change":1052,"percent_change":1053,"volume":1054,"transactions":9,"vwap":1051},"2026-05-15",10.03,9.38,9.43,-1.57,-14.27,168500,{"date":1056,"open":1057,"high":974,"low":1058,"close":1059,"change":1060,"percent_change":1061,"volume":1062,"transactions":9,"vwap":1059},"2026-05-14",10.54,9.83,11,0.18,1.66,251100,{"date":1064,"open":1065,"high":1066,"low":1067,"close":1068,"change":1069,"percent_change":1070,"volume":1071,"transactions":9,"vwap":1068},"2026-05-13",10.9,11.6,10.45,10.82,-0.08,-0.73,187900,{"date":1073,"open":1074,"high":1074,"low":1075,"close":1065,"change":1076,"percent_change":1077,"volume":1078,"transactions":9,"vwap":1065},"2026-05-12",12.62,9.88,-2.55,-18.96,314000,{"date":1080,"open":1081,"high":1082,"low":1083,"close":1084,"change":1085,"percent_change":1086,"volume":1087,"transactions":9,"vwap":1084},"2026-05-11",11.52,14.13,10.715,13.45,1.37,11.34,243500,{"date":1089,"open":1090,"high":1091,"low":681,"close":1091,"change":118,"percent_change":1092,"volume":1093,"transactions":9,"vwap":1091},"2026-05-08",11.5,12.08,-0.98,226700,{"date":1095,"open":1096,"high":1097,"low":1098,"close":1099,"change":77,"percent_change":1100,"volume":1101,"transactions":9,"vwap":1099},"2026-05-07",13.24,13.44,11.63,12.2,-13.35,127800,{"date":1103,"open":1104,"high":1105,"low":1104,"close":1106,"change":1107,"percent_change":1108,"volume":1109,"transactions":9,"vwap":1106},"2026-05-06",11.7,14.33,14.08,3.06,27.77,329500,{"date":1111,"open":1112,"high":1112,"low":1113,"close":1114,"change":469,"percent_change":1115,"volume":1116,"transactions":9,"vwap":1114},"2026-05-05",11.83,10.58,11.02,-4.84,105800,{"date":1118,"open":1119,"high":1120,"low":1121,"close":1122,"change":1123,"percent_change":937,"volume":1124,"transactions":9,"vwap":1122},"2026-05-04",11.53,12.176,11.17,11.58,0.04,95300,{"date":1126,"open":1127,"high":1128,"low":1129,"close":1130,"change":164,"percent_change":1131,"volume":1132,"transactions":9,"vwap":1130},"2026-05-01",11.9,12.049,11.13,11.54,-5.64,80500,{"date":1134,"open":1135,"high":1136,"low":941,"close":1137,"change":1138,"percent_change":1139,"volume":1140,"transactions":9,"vwap":1137},"2026-04-30",10.53,12.3,12.23,2.07,20.37,118800,{"date":1142,"open":1143,"high":1143,"low":1144,"close":1145,"change":1146,"percent_change":1147,"volume":1148,"transactions":9,"vwap":1145},"2026-04-29",11.14,9.41,10.16,-0.92,-8.3,100900,{"date":1150,"open":1151,"high":1152,"low":1153,"close":1154,"change":1155,"percent_change":1156,"volume":1157,"transactions":9,"vwap":1154},"2026-04-28",11.38,11.645,10.585,11.08,-1.68,-13.17,107200,{"date":1159,"open":1160,"high":1161,"low":1162,"close":1163,"change":1164,"percent_change":1165,"volume":1166,"transactions":9,"vwap":1163},"2026-04-27",11.06,12.95,11.05,12.76,1.21,10.48,101900,{"date":1168,"open":1169,"high":1170,"low":1171,"close":1172,"change":1173,"percent_change":1174,"volume":1175,"transactions":9,"vwap":1172},"2026-04-24",13.97,14,11.32,11.55,-1.64,-12.43,165600,{"date":1177,"open":1178,"high":1179,"low":1180,"close":1181,"change":1182,"percent_change":1183,"volume":1184,"transactions":9,"vwap":1181},"2026-04-23",16.030001,16.12,12.01,13.19,-1.91,-12.65,280500,{"date":1186,"open":1187,"high":1188,"low":1189,"close":1188,"change":263,"percent_change":1190,"volume":1191,"transactions":9,"vwap":1188},"2026-04-22",12.29,15.1,12.14,33.16,211800,{"date":1193,"open":1194,"high":1194,"low":1195,"close":1086,"change":1196,"percent_change":1197,"volume":1198,"transactions":9,"vwap":1086},"2026-04-21",14.11,11.12,-2.3,-16.86,238800,{"date":1200,"open":1074,"high":1201,"low":1202,"close":1203,"change":757,"percent_change":1204,"volume":1205,"transactions":9,"vwap":1203},"2026-04-20",13.9,12.09,13.64,2.1,120000,{"date":1207,"open":1208,"high":1209,"low":1210,"close":1211,"change":1212,"percent_change":1213,"volume":1214,"transactions":9,"vwap":1211},"2026-04-17",12.22,14.64,11.985,13.36,2.31,20.9,290400,{"date":1216,"open":1217,"high":1217,"low":1218,"close":1162,"change":1219,"percent_change":1220,"volume":1221,"transactions":9,"vwap":1162},"2026-04-16",13.16,10.3,-0.65,-5.56,496900,{"date":1223,"open":1049,"high":1224,"low":1225,"close":1104,"change":1226,"percent_change":1227,"volume":1228,"transactions":9,"vwap":1104},"2026-04-15",12.17,10,2.61,28.71,294500,{"date":1230,"open":1231,"high":1232,"low":1233,"close":1234,"change":1235,"percent_change":1236,"volume":1237,"transactions":9,"vwap":1234},"2026-04-14",9.12,10.7,8.575,9.09,1.2,15.21,187500,{"date":1239,"open":1240,"high":1241,"low":1242,"close":1243,"change":906,"percent_change":808,"volume":1244,"transactions":9,"vwap":1243},"2026-04-13",7.14,8.02,6.8,7.89,57500,{"date":1246,"open":942,"high":1247,"low":1248,"close":1249,"change":267,"percent_change":1250,"volume":1251,"transactions":9,"vwap":1249},"2026-04-10",8.11,7.35,7.39,-2.57,67100,{"date":1253,"open":1247,"high":1254,"low":1255,"close":1256,"change":1257,"percent_change":1258,"volume":1259,"transactions":9,"vwap":1256},"2026-04-09",8.4,7.49,7.585,-0.905,-10.66,62300,{"date":1261,"open":1262,"high":1263,"low":1264,"close":1265,"change":1266,"percent_change":1267,"volume":1268,"transactions":9,"vwap":1265},"2026-04-08",8.46,9.07,8.165,8.49,1.065,14.34,58600,{"date":1270,"open":1271,"high":1271,"low":1272,"close":1273,"change":1274,"percent_change":1275,"volume":1276,"transactions":9,"vwap":1273},"2026-04-07",8.875,7.325,7.425,-1.725,-18.85,82756,{"date":1278,"open":1279,"high":1280,"low":1281,"close":1282,"change":1283,"percent_change":1284,"volume":1285,"transactions":9,"vwap":1282},"2026-04-06",9.25,9.75,9.05,9.15,-0.075,-0.81,32392,{"date":1287,"open":1288,"high":881,"low":935,"close":1289,"change":159,"percent_change":1290,"volume":1291,"transactions":9,"vwap":1289},"2026-04-02",8.825,9.225,-2.64,81396,{"date":1293,"open":1232,"high":1294,"low":1295,"close":1296,"change":1297,"percent_change":1298,"volume":1299,"transactions":9,"vwap":1296},"2026-04-01",10.75,9.125,9.475,-0.925,-8.89,81676,{"date":1301,"open":1302,"high":1303,"low":1304,"close":948,"change":1305,"percent_change":1306,"volume":1307,"transactions":9,"vwap":948},"2026-03-31",9.6,10.6,9.425,0.95,10.05,51412,{"date":1309,"open":1310,"high":1311,"low":1312,"close":1313,"change":1283,"percent_change":78,"volume":1314,"transactions":9,"vwap":1313},"2026-03-30",10.025,10.225,9.025,9.45,54368,{"date":1316,"open":1317,"high":1317,"low":1279,"close":1318,"change":1319,"percent_change":1320,"volume":1321,"transactions":9,"vwap":1318},"2026-03-27",10.55,9.525,-1.5,-13.61,111692,{"date":1323,"open":1324,"high":1099,"low":1325,"close":1326,"change":1327,"percent_change":1328,"volume":1329,"transactions":9,"vwap":1326},"2026-03-26",11.375,10.825,11.025,-1.45,-11.62,65944,{"date":1331,"open":1332,"high":1161,"low":1333,"close":1334,"change":558,"percent_change":979,"volume":1335,"transactions":9,"vwap":1334},"2026-03-25",12.375,12.05,12.475,45704,{"date":1337,"open":1338,"high":1339,"low":1340,"close":1339,"change":1341,"percent_change":1342,"volume":1343,"transactions":9,"vwap":1339},"2026-03-24",12,12.175,11.3,-0.275,-2.21,59692,{"date":1345,"open":1346,"high":1347,"low":1104,"close":1348,"change":1349,"percent_change":1350,"volume":1351,"transactions":9,"vwap":1348},"2026-03-23",12.125,13.25,12.45,0.425,3.53,73864,{"date":1353,"open":1354,"high":1354,"low":1355,"close":1356,"change":1357,"percent_change":1358,"volume":1359,"transactions":9,"vwap":1356},"2026-03-20",13.225,11.35,12.025,-1.125,-8.56,58052,{"date":1361,"open":1362,"high":1363,"low":1364,"close":1365,"change":1366,"percent_change":309,"volume":1367,"transactions":9,"vwap":1365},"2026-03-19",13.075,13.375,11.875,13.15,-0.1,67168,{"date":1369,"open":1370,"high":1371,"low":1372,"close":1347,"change":1297,"percent_change":1373,"volume":1374,"transactions":9,"vwap":1347},"2026-03-18",13.6,14.15,13.125,-6.53,86204,{"date":1376,"open":1377,"high":1378,"low":1379,"close":1380,"change":1305,"percent_change":1381,"volume":1382,"transactions":9,"vwap":1380},"2026-03-17",13.75,14.65,13.05,14.175,7.18,102392,{"date":1384,"open":1385,"high":1386,"low":1387,"close":1354,"change":1388,"percent_change":1389,"volume":1390,"transactions":9,"vwap":1354},"2026-03-16",13.475,13.525,12.5,0.4,3.12,71280,{"date":1392,"open":1393,"high":1394,"low":1395,"close":1396,"change":339,"percent_change":1001,"volume":1397,"transactions":9,"vwap":1396},"2026-03-13",13.275,13.725,12.275,12.825,117652,{"date":1399,"open":1377,"high":1170,"low":1400,"close":1401,"change":1402,"percent_change":1403,"volume":1404,"transactions":9,"vwap":1401},"2026-03-12",12.625,12.875,-1.375,-9.65,62592,{"date":1406,"open":1407,"high":1408,"low":1409,"close":1410,"change":1411,"percent_change":1412,"volume":1413,"transactions":9,"vwap":1410},"2026-03-11",13.5,14.5,13.35,14.25,0.775,5.75,61076,{"date":1415,"open":1416,"high":1417,"low":1363,"close":1385,"change":328,"percent_change":1418,"volume":1419,"transactions":9,"vwap":1385},"2026-03-10",13.85,14.55,-1.1,95436,{"date":1421,"open":1346,"high":1170,"low":1104,"close":1422,"change":1423,"percent_change":810,"volume":1424,"transactions":9,"vwap":1422},"2026-03-09",13.625,0.85,84368,{"date":1426,"open":1354,"high":1427,"low":1428,"close":1429,"change":1430,"percent_change":1431,"volume":1432,"transactions":9,"vwap":1429},"2026-03-06",13.825,12.55,12.775,-1.15,-8.26,86144,{"date":1434,"open":1435,"high":1436,"low":1401,"close":1437,"change":1438,"percent_change":1439,"volume":1440,"transactions":9,"vwap":1437},"2026-03-05",14.075,14.675,13.925,-0.775,-5.27,120580,{"date":1442,"open":1443,"high":1444,"low":1378,"close":1445,"change":1446,"percent_change":1447,"volume":1448,"transactions":9,"vwap":1445},"2026-03-04",14.9,15.95,14.7,0.025,0.17,86056,{"date":1450,"open":1451,"high":1452,"low":1429,"close":1436,"change":1453,"percent_change":1454,"volume":1455,"transactions":9,"vwap":1436},"2026-03-03",14.4,15.45,-1.325,-8.28,170452,{"date":1457,"open":1170,"high":1458,"low":1170,"close":1459,"change":558,"percent_change":1460,"volume":1461,"transactions":9,"vwap":1459},"2026-03-02",16.95,16,1.91,77732,{"date":1463,"open":1464,"high":1465,"low":1466,"close":1467,"change":787,"percent_change":1468,"volume":1469,"transactions":9,"vwap":1467},"2026-02-27",16.25,17,15.075,15.7,-5.14,101344,{"date":1471,"open":1472,"high":1465,"low":1466,"close":1473,"change":187,"percent_change":1474,"volume":1475,"transactions":9,"vwap":1473},"2026-02-26",15.725,16.55,1.53,82240,{"date":1477,"open":1478,"high":1479,"low":1459,"close":1480,"change":1481,"percent_change":1482,"volume":1483,"transactions":9,"vwap":1480},"2026-02-25",16.925,17.25,16.3,-0.525,-3.12,44852,{"date":1485,"open":1380,"high":1486,"low":1377,"close":1487,"change":1488,"percent_change":1489,"volume":1490,"transactions":9,"vwap":1487},"2026-02-24",17.1,16.825,1.65,10.87,93900,{"date":1492,"open":1493,"high":1493,"low":1494,"close":1495,"change":1496,"percent_change":1497,"volume":1498,"transactions":9,"vwap":1495},"2026-02-23",16.65,13.8,15.175,-2.05,-11.9,304280,{"date":1500,"open":1501,"high":1501,"low":1502,"close":1503,"change":1504,"percent_change":1505,"volume":1506,"transactions":9,"vwap":1503},"2026-02-20",20.325,16.9,17.225,-3.4,-16.48,266704,{"date":1508,"open":1509,"high":1510,"low":1511,"close":1512,"change":1513,"percent_change":611,"volume":1514,"transactions":9,"vwap":1512},"2026-02-19",18.55,20.675,17.525,20.625,1.05,55180,{"date":1516,"open":1517,"high":1518,"low":1519,"close":1520,"change":1521,"percent_change":1522,"volume":1523,"transactions":9,"vwap":1520},"2026-02-18",19.825,20.5,18.225,19.575,-0.175,-0.89,40288,{"date":1525,"open":1526,"high":1527,"low":1528,"close":1529,"change":339,"percent_change":159,"volume":1530,"transactions":9,"vwap":1529},"2026-02-17",19.85,20,17.075001,19.75,106444,{"date":1532,"open":1533,"high":1534,"low":1535,"close":1536,"change":1537,"percent_change":1538,"volume":1539,"transactions":9,"vwap":1536},"2026-02-13",19.525,20.95,18,19.8,0.8,4.21,109728,{"date":1541,"open":1542,"high":1542,"low":1543,"close":1543,"change":1544,"percent_change":1545,"volume":1546,"transactions":9,"vwap":1543},"2026-02-12",26.75,19,-4.875,-20.42,456388,{"date":1548,"open":1549,"high":1549,"low":1550,"close":1551,"change":1552,"percent_change":1553,"volume":1554,"transactions":9,"vwap":1551},"2026-02-11",27.75,21.475,23.875,-3.875,-13.96,147588,{"date":1556,"open":1557,"high":1558,"low":1559,"close":1549,"change":1560,"percent_change":1561,"volume":1562,"transactions":9,"vwap":1549},"2026-02-10",29.875,31.225,27.5,-3,-9.76,109976,{"date":1564,"open":1565,"high":1566,"low":1549,"close":1567,"change":1568,"percent_change":1569,"volume":1570,"transactions":9,"vwap":1567},"2026-02-09",28.5,31.375,30.75,0.375,1.23,110336,{"date":1572,"open":1573,"high":1566,"low":1574,"close":1575,"change":936,"percent_change":1576,"volume":1577,"transactions":9,"vwap":1575},"2026-02-06",25,24.5,30.375,34.55,110140,{"date":1579,"open":1580,"high":1581,"low":1582,"close":1583,"change":1584,"percent_change":1585,"volume":1586,"transactions":9,"vwap":1583},"2026-02-05",25.75,25.775,21.875,22.575,-4.3,-16,101512,{"date":1588,"open":1589,"high":1589,"low":1590,"close":1591,"change":1592,"percent_change":1593,"volume":1594,"transactions":9,"vwap":1591},"2026-02-04",32.25,23.25,26.875,-6.375,-19.17,197808,{"date":1596,"open":1567,"high":1597,"low":1598,"close":1597,"change":1599,"percent_change":1600,"volume":1601,"transactions":9,"vwap":1597},"2026-02-03",33.25,27.875,5,17.7,170996,{"date":1603,"open":1604,"high":1604,"low":1605,"close":1606,"change":1552,"percent_change":1607,"volume":1608,"transactions":9,"vwap":1606},"2026-02-02",31.75,28,28.25,-12.06,122828,{"date":1610,"open":1611,"high":1612,"low":1613,"close":1614,"change":1615,"percent_change":1616,"volume":1617,"transactions":9,"vwap":1614},"2026-01-30",36.25,38.5,31.5,32.125,-5.625,-14.9,169604,{"date":1619,"open":1620,"high":1621,"low":1622,"close":1623,"change":1624,"percent_change":1625,"volume":1626,"transactions":9,"vwap":1623},"2026-01-29",41.625,42.5,34.25,37.75,-6.75,-15.17,205316,{"date":1628,"open":1629,"high":1630,"low":1631,"close":1632,"change":1633,"percent_change":1634,"volume":1635,"transactions":9,"vwap":1632},"2026-01-28",40.25,46.275,38.6,44.5,5.125,13.02,301600,{"date":1637,"open":1638,"high":1639,"low":1640,"close":1641,"change":1642,"percent_change":1643,"volume":1644,"transactions":9,"vwap":1641},"2026-01-27",36.875,39.75,33.5,39.375,3.125,8.62,150124,{"date":1646,"open":1647,"high":1648,"low":1649,"close":1611,"change":1650,"percent_change":1651,"volume":1652,"transactions":9,"vwap":1611},"2026-01-26",40.75,43.25,35.5,-385,-91.39,196800,{"date":1654,"open":1655,"high":1655,"low":201,"close":1656,"change":1657,"percent_change":1658,"volume":1659,"transactions":9,"vwap":1656},"2026-01-23",465,421.25,-41.25,-8.92,14306,{"date":1661,"open":1662,"high":502,"low":1663,"close":1664,"change":1665,"percent_change":1666,"volume":1667,"transactions":9,"vwap":1664},"2026-01-22",445,423.25,462.5,37.5,8.82,37437,{"date":1669,"open":1670,"high":1671,"low":461,"close":1672,"change":1665,"percent_change":1673,"volume":1674,"transactions":9,"vwap":1672},"2026-01-21",440,477.75,425,9.68,33706,{"date":1676,"open":1677,"high":1678,"low":1679,"close":1679,"change":1680,"percent_change":1174,"volume":1681,"transactions":9,"vwap":1679},"2026-01-20",410,437.5,387.5,-55,15826,{"date":1683,"open":1684,"high":1685,"low":568,"close":1686,"change":1687,"percent_change":1688,"volume":1689,"transactions":9,"vwap":1686},"2026-01-16",412.5,457.5,442.5,50,12.74,18188,{"date":1691,"open":1692,"high":1692,"low":1693,"close":1694,"change":1695,"percent_change":1696,"volume":1697,"transactions":9,"vwap":1694},"2026-01-15",435,387.75,392.5,-37.5,-8.72,8236,{"date":1699,"open":1700,"high":1678,"low":1701,"close":1702,"change":1703,"percent_change":1704,"volume":1705,"transactions":9,"vwap":1702},"2026-01-14",395,375,430,21.25,5.2,12289,{"date":1707,"open":1662,"high":1708,"low":1709,"close":1710,"change":1711,"percent_change":1712,"volume":1713,"transactions":9,"vwap":1710},"2026-01-13",450,400,408.75,-21.25,-4.94,7335,{"date":1715,"open":1685,"high":1716,"low":1717,"close":1702,"change":1718,"percent_change":1719,"volume":1720,"transactions":9,"vwap":1702},"2026-01-12",460,418.75,-36.25,-7.77,12826,{"date":1722,"open":1723,"high":1724,"low":1725,"close":1726,"change":1727,"percent_change":1728,"volume":1729,"transactions":9,"vwap":1726},"2026-01-09",510,540,456.25,466.25,41.25,9.71,23132,{"date":1731,"open":1732,"high":1686,"low":1679,"close":1672,"change":1733,"percent_change":1734,"volume":1735,"transactions":9,"vwap":1672},"2026-01-08",407.5,6.25,1.49,6702,{"date":1737,"open":1709,"high":1738,"low":1739,"close":1717,"change":1740,"percent_change":1741,"volume":1742,"transactions":9,"vwap":1717},"2026-01-07",453.75,379.75,-6.25,-1.47,10858,{"date":1744,"open":1672,"high":1745,"low":1746,"close":1672,"change":1747,"percent_change":1748,"volume":1749,"transactions":9,"vwap":1672},"2026-01-06",447.5,366.25,32.5,8.28,21593,{"date":1751,"open":1752,"high":533,"low":1753,"close":1694,"change":1754,"percent_change":1755,"volume":1756,"transactions":9,"vwap":1694},"2026-01-05",362.5,338.75,91.25,30.29,18079,{"date":1758,"open":1759,"high":1760,"low":1761,"close":1762,"change":1763,"percent_change":1764,"volume":1765,"transactions":9,"vwap":1762},"2026-01-02",247.5,305,237.5,301.25,68,29.15,9397,{"date":1767,"open":1768,"high":1768,"low":1769,"close":1770,"change":1771,"percent_change":1196,"volume":1772,"transactions":9,"vwap":1770},"2025-12-31",240,225.75,233.25,-5.5,2565,{"date":1774,"open":1759,"high":1775,"low":1776,"close":1777,"change":1778,"percent_change":1779,"volume":1780,"transactions":9,"vwap":1777},"2025-12-30",249.5,229,238.75,-3.25,-1.34,6221,{"date":1782,"open":1783,"high":1784,"low":1783,"close":1785,"change":1786,"percent_change":1787,"volume":1788,"transactions":9,"vwap":1785},"2025-12-29",233,268.75,242,-13,-5.1,5988,{"date":1790,"open":1791,"high":1791,"low":1792,"close":1793,"change":1794,"percent_change":1795,"volume":1796,"transactions":9,"vwap":1793},"2025-12-26",293.75,250,255,-43.75,-14.64,8508,{"date":1798,"open":1799,"high":1800,"low":1801,"close":1802,"change":1803,"percent_change":1804,"volume":1805,"transactions":9,"vwap":1802},"2025-12-24",300,302.5,281.75,298.75,-53.75,-15.25,9221,{"date":1807,"open":1808,"high":1809,"low":1810,"close":1811,"change":1812,"percent_change":1813,"volume":1814,"transactions":9,"vwap":1811},"2025-12-23",357.5,365,341.25,352.5,-22.5,-6,4624,{"date":1816,"open":1701,"high":1732,"low":1808,"close":1701,"change":1817,"percent_change":592,"volume":1818,"transactions":9,"vwap":1701},"2025-12-22",18.75,6862,{"date":1820,"open":1811,"high":1821,"low":1822,"close":1823,"change":1387,"percent_change":327,"volume":1824,"transactions":9,"vwap":1823},"2025-12-19",377.5,350,356.25,5216,{"date":1826,"open":1827,"high":1679,"low":1828,"close":1829,"change":1830,"percent_change":1831,"volume":1832,"transactions":9,"vwap":1829},"2025-12-18",372.5,337.5,343.75,1.25,0.36,3525,{"date":1834,"open":1732,"high":1684,"low":1828,"close":1835,"change":1836,"percent_change":1837,"volume":1838,"transactions":9,"vwap":1835},"2025-12-17",342.5,-65,-15.95,4549,{"date":1840,"open":1841,"high":1842,"low":1843,"close":1732,"change":1844,"percent_change":1845,"volume":1846,"transactions":9,"vwap":1732},"2025-12-16",402.5,429.75,382.75,-12.5,-2.98,4687,{"date":1848,"open":1849,"high":1849,"low":533,"close":533,"change":1850,"percent_change":1851,"volume":1852,"transactions":9,"vwap":533},"2025-12-15",490,-51.25,-10.88,5433,{"date":1854,"open":1855,"high":1856,"low":1857,"close":1858,"change":1859,"percent_change":1860,"volume":1861,"transactions":9,"vwap":1858},"2025-12-12",615,617.5,470,471.25,-171.25,-26.65,5965,{"date":1863,"open":1864,"high":1865,"low":1866,"close":1867,"change":1868,"percent_change":1869,"volume":1870,"transactions":9,"vwap":1867},"2025-12-11",570,647.5,507.5,642.5,46.25,7.76,4865,{"date":1872,"open":1856,"high":1873,"low":1874,"close":1875,"change":1876,"percent_change":1877,"volume":1878,"transactions":9,"vwap":1875},"2025-12-10",640,562.5,596.25,-60,-9.14,5328,{"date":1880,"open":1881,"high":1882,"low":1855,"close":1883,"change":1884,"percent_change":1496,"volume":1885,"transactions":9,"vwap":1883},"2025-12-09",635,693.75,656.25,-13.75,3923,{"date":1887,"open":1888,"high":1889,"low":1890,"close":1891,"change":885,"percent_change":1892,"volume":1893,"transactions":9,"vwap":1891},"2025-12-08",717.5,755,630,670,1.13,5583,{"date":1895,"open":1896,"high":1896,"low":1897,"close":1898,"change":1899,"percent_change":1900,"volume":1901,"transactions":9,"vwap":1898},"2025-12-05",732.5,655,662.5,-96.25,-12.69,8664,{"date":1903,"open":1904,"high":1905,"low":1874,"close":1906,"change":1907,"percent_change":1908,"volume":1909,"transactions":9,"vwap":1906},"2025-12-04",595,787.5,758.75,161.25,26.99,10116,{"date":1911,"open":1912,"high":1913,"low":1914,"close":1915,"change":1916,"percent_change":1917,"volume":1918,"transactions":9,"vwap":1915},"2025-12-03",525,607.5,492.5,597.5,60,11.16,3774,{"date":1920,"open":1921,"high":1922,"low":1921,"close":1923,"change":1924,"percent_change":1925,"volume":1926,"transactions":9,"vwap":1923},"2025-12-02",500,566.25,537.5,45,9.14,2938,{"date":1928,"open":1874,"high":1874,"low":1929,"close":1914,"change":1930,"percent_change":1931,"volume":1932,"transactions":9,"vwap":1914},"2025-12-01",483.75,-110,-18.26,3280,{"date":1934,"open":1874,"high":1856,"low":1935,"close":1936,"change":1937,"percent_change":1938,"volume":1939,"transactions":9,"vwap":1936},"2025-11-28",551.25,602.5,52.5,9.55,1924,{"date":1941,"open":1724,"high":1942,"low":1943,"close":1944,"change":1527,"percent_change":335,"volume":1945,"transactions":9,"vwap":1944},"2025-11-26",555,500.25,550,1940,{"date":1947,"open":1904,"high":1904,"low":1921,"close":1948,"change":1949,"percent_change":1950,"volume":1951,"transactions":9,"vwap":1948},"2025-11-25",530,-72.5,-12.03,2276,{"date":1953,"open":1942,"high":1954,"low":1955,"close":1936,"change":1956,"percent_change":1957,"volume":1958,"transactions":9,"vwap":1936},"2025-11-24",603.75,522.5,72.5,13.68,3446,{"date":1960,"open":1944,"high":1944,"low":1678,"close":1948,"change":268,"percent_change":399,"volume":1961,"transactions":9,"vwap":1948},"2025-11-21",3236,{"date":1963,"open":1964,"high":1964,"low":1948,"close":1965,"change":1966,"percent_change":1967,"volume":1968,"transactions":9,"vwap":1965},"2025-11-20",805,535,-162.5,-23.3,2848,{"date":1970,"open":1971,"high":1971,"low":1972,"close":1973,"change":1974,"percent_change":1975,"volume":1976,"transactions":9,"vwap":1973},"2025-11-19",765,651.25,697.5,-27.5,-3.79,2725,{"date":1978,"open":1979,"high":1980,"low":1981,"close":1982,"change":1559,"percent_change":1983,"volume":1984,"transactions":9,"vwap":1982},"2025-11-18",705,778.5,667.5,725,3.94,1946,{"date":1986,"open":1987,"high":1988,"low":1989,"close":1973,"change":1990,"percent_change":1991,"volume":1992,"transactions":9,"vwap":1973},"2025-11-17",790,795,660,-95,-11.99,2131,{"date":1994,"open":1995,"high":1996,"low":1982,"close":1997,"change":1998,"percent_change":1999,"volume":2000,"transactions":9,"vwap":1997},"2025-11-14",750,862.5,792.5,-67.5,-7.85,1801,{"date":2002,"open":2003,"high":2004,"low":2005,"close":2006,"change":2007,"percent_change":2008,"volume":2009,"transactions":9,"vwap":2006},"2025-11-13",1042.5,1052.5,817.5,860,-230,-21.1,2323,{"date":2011,"open":2012,"high":2013,"low":2014,"close":2015,"change":2016,"percent_change":2017,"volume":2018,"transactions":9,"vwap":2015},"2025-11-12",1185,1230,1050,1090,-75,-6.44,2102,{"date":2020,"open":2021,"high":2022,"low":2023,"close":2024,"change":2025,"percent_change":2026,"volume":2027,"transactions":9,"vwap":2024},"2025-11-11",1255,1267.5,1122.5,1165,-130,-10.04,1714,{"date":2029,"open":2030,"high":2031,"low":2032,"close":2033,"change":2034,"percent_change":1183,"volume":2035,"transactions":9,"vwap":2033},"2025-11-10",1647.5,1655,1217.5,1295,-187.5,2945,{"date":2037,"open":2038,"high":2039,"low":2040,"close":2041,"change":2042,"percent_change":2043,"volume":2044,"transactions":9,"vwap":2041},"2025-11-07",1437.5,1510,1121.75,1482.5,-287.5,-16.24,4706,{"date":2046,"open":2047,"high":2047,"low":2048,"close":2049,"change":2050,"percent_change":2051,"volume":2052,"transactions":9,"vwap":2049},"2025-11-06",2345,1705,1770,-660,-27.16,2280,{"date":2054,"open":2055,"high":2056,"low":2057,"close":2058,"change":1760,"percent_change":2059,"volume":2060,"transactions":9,"vwap":2058},"2025-11-05",2466.25,2597,2335,2430,14.35,1263,{"date":2062,"open":2063,"high":2064,"low":2065,"close":2065,"change":2066,"percent_change":2067,"volume":2068,"transactions":9,"vwap":2065},"2025-11-04",2651.25,2776.25,2125,-775,-26.72,989,{"date":2070,"open":2071,"high":2072,"low":2073,"close":2074,"change":2075,"percent_change":2076,"volume":2077,"transactions":9,"vwap":2074},"2025-11-03",3315,3347.5,2815,2900,-595,-17.02,1100,{"date":2079,"open":2080,"high":2081,"low":2082,"close":2083,"change":2084,"percent_change":1187,"volume":2085,"transactions":9,"vwap":2083},"2025-10-31",3295,3602.5,3102.5,3495,382.5,1177,{"date":2087,"open":2088,"high":2089,"low":2074,"close":2090,"change":2091,"percent_change":2092,"volume":2093,"transactions":9,"vwap":2090},"2025-10-30",3082.5,3437.5,3112.5,-152.5,-4.67,1432,{"date":2095,"open":2096,"high":2089,"low":2097,"close":2098,"change":2099,"percent_change":429,"volume":2100,"transactions":9,"vwap":2098},"2025-10-29",3117.5,2890,3265,150,1389,{"date":2102,"open":2103,"high":2089,"low":2104,"close":2105,"change":1664,"percent_change":2106,"volume":2107,"transactions":9,"vwap":2105},"2025-10-28",2795,2715,3115,17.44,2999,{"date":2109,"open":2110,"high":2111,"low":2112,"close":2113,"change":2114,"percent_change":337,"volume":2115,"transactions":9,"vwap":2113},"2025-10-27",2690,2757.5,2415,2652.5,92.5,1495,{"date":2117,"open":2118,"high":2119,"low":2120,"close":2121,"change":1665,"percent_change":1734,"volume":2122,"transactions":9,"vwap":2121},"2025-10-24",2697.5,2855,2495,2560,1712,{"date":2124,"open":2125,"high":2126,"low":2127,"close":2128,"change":1811,"percent_change":2129,"volume":2130,"transactions":9,"vwap":2128},"2025-10-23",2212.5,2572.5,2114.5,2522.5,16.24,1535,{"date":2132,"open":2133,"high":2134,"low":2135,"close":2136,"change":2137,"percent_change":2138,"volume":2139,"transactions":9,"vwap":2136},"2025-10-22",2687.5,2695,1875,2170,-540,-19.93,2373,{"date":2141,"open":2082,"high":2142,"low":2143,"close":2144,"change":2145,"percent_change":2146,"volume":2147,"transactions":9,"vwap":2144},"2025-10-21",3240,2660,2710,-960,-26.16,1761,{"date":2149,"open":2150,"high":2150,"low":2151,"close":2152,"change":885,"percent_change":2153,"volume":2154,"transactions":9,"vwap":2152},"2025-10-20",4000,3500,3670,0.2,883,{"date":2156,"open":2157,"high":2158,"low":2159,"close":2160,"change":2161,"percent_change":2162,"volume":2163,"transactions":9,"vwap":2160},"2025-10-17",4335,4417.75,3372.5,3662.5,-615,-14.38,1333,{"date":2165,"open":2166,"high":23,"low":2167,"close":2168,"change":2169,"percent_change":2170,"volume":2171,"transactions":9,"vwap":2168},"2025-10-16",5917.5,4221.75,4277.5,-1095,-20.38,2182,{"date":2173,"open":2174,"high":2175,"low":2176,"close":2177,"change":2178,"percent_change":2179,"volume":2180,"transactions":9,"vwap":2177},"2025-10-15",4415,5785,4383.75,5372.5,1392.5,34.99,2796,{"date":2182,"open":2081,"high":2183,"low":2184,"close":2185,"change":2186,"percent_change":2187,"volume":2188,"transactions":9,"vwap":2185},"2025-10-14",4272.5,3287.5,3980,110,2.84,1415,{"date":2190,"open":2191,"high":2192,"low":2191,"close":2193,"change":760,"percent_change":2194,"volume":2195,"transactions":9,"vwap":2193},"2025-10-13",3377.5,4066.25,3870,29,1701,{"date":2197,"open":2198,"high":2199,"low":2200,"close":2201,"change":2202,"percent_change":2203,"volume":2204,"transactions":9,"vwap":2201},"2025-10-10",3297.5,3860,2970,3000,-212.5,-6.61,2720,{"date":2206,"open":2207,"high":2208,"low":2074,"close":2209,"change":2210,"percent_change":2211,"volume":2212,"transactions":9,"vwap":2209},"2025-10-09",2972.5,3350,3212.5,345,12.03,1098,{"date":2214,"open":2215,"high":2216,"low":2217,"close":2218,"change":2219,"percent_change":2220,"volume":2221,"transactions":9,"vwap":2218},"2025-10-08",3127.5,3217.5,2817.5,2867.5,-132.5,-4.42,569,{"date":2223,"open":2224,"high":2225,"low":2226,"close":2201,"change":2227,"percent_change":2228,"volume":2229,"transactions":9,"vwap":2201},"2025-10-07",3537.5,3800,2980,-442.5,-12.85,990,{"date":2231,"open":2232,"high":2233,"low":2234,"close":2235,"change":2236,"percent_change":2237,"volume":2238,"transactions":9,"vwap":2235},"2025-10-06",3380,3759,3365,3442.5,270,8.51,872,{"date":2240,"open":2241,"high":2242,"low":2243,"close":2244,"change":2245,"percent_change":2246,"volume":2247,"transactions":9,"vwap":2244},"2025-10-03",3067.5,3340,2950,3172.5,85,2.75,931,{"date":2249,"open":2250,"high":2251,"low":2252,"close":2253,"change":1684,"percent_change":2254,"volume":2255,"transactions":9,"vwap":2253},"2025-10-02",2787.5,3091.5,2730,3087.5,15.42,658,{"date":2257,"open":2258,"high":2259,"low":2260,"close":2261,"change":2262,"percent_change":2263,"volume":1890,"transactions":9,"vwap":2261},"2025-10-01",2575,2712.5,2488.75,2675,75,2.88,{"date":2265,"open":2266,"high":2267,"low":2268,"close":2269,"change":2270,"percent_change":1851,"volume":2271,"transactions":9,"vwap":2269},"2025-09-30",2822.5,2837.5,2566,2600,-317.5,868,{"date":2273,"open":2274,"high":2275,"low":2276,"close":2277,"change":1527,"percent_change":520,"volume":2278,"transactions":9,"vwap":2277},"2025-09-29",3155,3220,2860,2917.5,721,{"date":2280,"open":2281,"high":2201,"low":2282,"close":2283,"change":1956,"percent_change":2284,"volume":2285,"transactions":9,"vwap":2283},"2025-09-26",2865,2735,2897.5,2.57,389,{"date":2287,"open":2288,"high":2289,"low":2290,"close":2291,"change":2292,"percent_change":2293,"volume":2294,"transactions":9,"vwap":2291},"2025-09-25",2862.5,3084.5,2625,2825,-347.5,-10.95,764,{"date":2296,"open":2297,"high":2297,"low":2298,"close":2244,"change":2299,"percent_change":2300,"volume":2301,"transactions":9,"vwap":2244},"2025-09-24",3585,3097.25,-267.5,-7.78,522,{"date":2303,"open":2304,"high":2304,"low":2305,"close":2306,"change":2307,"percent_change":2308,"volume":2309,"transactions":9,"vwap":2306},"2025-09-23",4022.5,3378.75,3440,-635,-15.58,866,{"date":2311,"open":2312,"high":2313,"low":2314,"close":2315,"change":2316,"percent_change":2317,"volume":2318,"transactions":9,"vwap":2315},"2025-09-22",4150,4525,3590.25,4075,-362.5,-8.17,1384,{"date":2320,"open":2321,"high":2322,"low":2323,"close":2324,"change":2325,"percent_change":2326,"volume":2327,"transactions":9,"vwap":2324},"2025-09-19",3262.5,4465,3250,4437.5,1405,46.33,1921,{"date":2329,"open":2330,"high":2331,"low":2332,"close":2333,"change":2334,"percent_change":950,"volume":2335,"transactions":9,"vwap":2333},"2025-09-18",2910,3450,2801.5,3032.5,275,1076,{"date":2337,"open":2276,"high":2276,"low":2338,"close":2111,"change":2339,"percent_change":2340,"volume":2341,"transactions":9,"vwap":2111},"2025-09-17",2615,-155,-5.32,358,{"date":2343,"open":2344,"high":2345,"low":2288,"close":2346,"change":2347,"percent_change":2348,"volume":723,"transactions":9,"vwap":2346},"2025-09-16",3150,3205,2912.5,-332.5,-10.25,{"date":2350,"open":2351,"high":2352,"low":2353,"close":2354,"change":1858,"percent_change":2355,"volume":2356,"transactions":9,"vwap":2354},"2025-09-15",3017.5,3260.75,2740.75,3245,16.99,1116,{"date":2358,"open":2359,"high":2291,"low":2360,"close":2361,"change":2362,"percent_change":2363,"volume":1904,"transactions":9,"vwap":2361},"2025-09-12",2637.5,2580,2773.75,116.25,4.37,{"date":2365,"open":2366,"high":2110,"low":2367,"close":2368,"change":2369,"percent_change":756,"volume":2370,"transactions":9,"vwap":2368},"2025-09-11",2617.5,2542.5,2657.5,115,299,{"date":2372,"open":2373,"high":2373,"low":2374,"close":2367,"change":2375,"percent_change":2376,"volume":2377,"transactions":9,"vwap":2367},"2025-09-10",2880,2537.5,-120,-4.51,290,{"date":2379,"open":2380,"high":2381,"low":2380,"close":2381,"change":2382,"percent_change":2383,"volume":2384,"transactions":9,"vwap":2381},"2025-09-09",2492.5,2662.5,170,6.82,260,{"date":2386,"open":2368,"high":2387,"low":2388,"close":2380,"change":2389,"percent_change":2390,"volume":2391,"transactions":9,"vwap":2380},"2025-09-08",2700,2457.75,-90,-3.48,188,{"date":2393,"open":2394,"high":2395,"low":2258,"close":2396,"change":2397,"percent_change":2398,"volume":2399,"transactions":9,"vwap":2396},"2025-09-05",3015,3022.5,2582.5,-242.5,-8.58,221,{"date":2401,"open":2402,"high":2402,"low":2403,"close":2291,"change":2404,"percent_change":2405,"volume":2406,"transactions":9,"vwap":2291},"2025-09-04",3672.5,2790,-747.5,-20.92,557,{"date":2408,"open":2409,"high":2150,"low":2184,"close":2410,"change":1724,"percent_change":2411,"volume":2412,"transactions":9,"vwap":2410},"2025-09-03",3422.5,3572.5,17.81,406,{"date":2414,"open":2415,"high":2416,"low":2417,"close":2333,"change":1709,"percent_change":2418,"volume":2419,"transactions":9,"vwap":2333},"2025-09-02",2451.25,3225,2422.5,15.19,118,{"date":2421,"open":2422,"high":2035,"low":2338,"close":2423,"change":2424,"percent_change":1328,"volume":2425,"transactions":9,"vwap":2423},"2025-08-29",2898.75,2632.5,-346,61,{"date":2427,"open":2373,"high":2428,"low":2119,"close":2429,"change":2430,"percent_change":2431,"volume":2432,"transactions":9,"vwap":2429},"2025-08-28",3070.5,2978.5,210.5,7.6,208,{"date":2434,"open":2346,"high":2435,"low":1976,"close":2436,"change":2437,"percent_change":2438,"volume":2439,"transactions":9,"vwap":2436},"2025-08-27",2915,2768,-145.25,-4.99,88,{"date":2441,"open":2442,"high":2443,"low":2444,"close":2445,"change":2446,"percent_change":2447,"volume":2448,"transactions":9,"vwap":2445},"2025-08-26",2940,3230,2781.25,2913.25,21.5,0.74,609,{"date":2450,"open":2451,"high":2452,"low":2453,"close":2454,"change":2455,"percent_change":1538,"volume":2456,"transactions":9,"vwap":2454},"2025-08-25",2935,2955,2685,2891.75,116.75,219,{"date":2458,"open":2459,"high":2460,"low":2461,"close":2462,"change":2463,"percent_change":2464,"volume":2377,"transactions":9,"vwap":2462},"2025-08-22",2517.5,2800,2375,2775,280,11.22,{"date":2466,"open":2467,"high":2467,"low":2468,"close":2120,"change":2469,"percent_change":2470,"volume":2471,"transactions":9,"vwap":2120},"2025-08-21",2682.5,2447.5,-81.75,-3.17,687,{"date":2473,"open":2474,"high":2475,"low":2476,"close":2477,"change":2478,"percent_change":2479,"volume":433,"transactions":9,"vwap":2477},"2025-08-20",2385,2585,2112.5,2576.75,182.25,7.61,{"date":2481,"open":2403,"high":2403,"low":2482,"close":2483,"change":2484,"percent_change":2485,"volume":2486,"transactions":9,"vwap":2483},"2025-08-19",2392.5,2394.5,-368.5,-13.34,63,{"date":2488,"open":2489,"high":2490,"low":2491,"close":2492,"change":2493,"percent_change":2390,"volume":2186,"transactions":9,"vwap":2492},"2025-08-18",2805,2857.5,2750,2763,-99.5,{"date":2495,"open":2496,"high":2496,"low":2497,"close":2288,"change":2498,"percent_change":2499,"volume":1916,"transactions":9,"vwap":2288},"2025-08-15",2872.5,2688.25,-62.5,-2.14,{"date":2501,"open":2253,"high":2502,"low":2489,"close":2503,"change":2007,"percent_change":2504,"volume":2505,"transactions":9,"vwap":2503},"2025-08-14",3210,2925,-7.29,65,{"date":2507,"open":2508,"high":2509,"low":2510,"close":2274,"change":2511,"percent_change":2512,"volume":2513,"transactions":9,"vwap":2274},"2025-08-13",3455,3505,3035,-165,-4.97,136,{"date":2515,"open":2516,"high":2517,"low":2518,"close":2519,"change":2520,"percent_change":2521,"volume":2245,"transactions":9,"vwap":2519},"2025-08-12",3420,3592.5,3302.5,3320,18.25,0.55,{"date":2523,"open":2524,"high":2525,"low":2526,"close":2526,"change":2527,"percent_change":2528,"volume":2529,"transactions":9,"vwap":2526},"2025-08-11",3645,3700,3301.75,-275.75,-7.71,66,{"date":2531,"open":2532,"high":2532,"low":2533,"close":2534,"change":2535,"percent_change":2536,"volume":2537,"transactions":9,"vwap":2534},"2025-08-08",4511.75,3431.75,3577.5,-1110,-23.68,268,{"date":2539,"open":2540,"high":2540,"low":2541,"close":2542,"change":2543,"percent_change":2544,"volume":2545,"transactions":9,"vwap":2542},"2025-08-07",5077.5,4517.5,4687.5,-226.75,-4.61,205,{"date":2547,"open":2548,"high":2549,"low":2550,"close":2551,"change":2552,"percent_change":2553,"volume":2554,"transactions":9,"vwap":2551},"2025-08-06",4673.75,5180,4672.5,4914.25,139.25,2.92,48,{"date":2556,"open":2557,"high":2558,"low":2559,"close":2560,"change":1732,"percent_change":2561,"volume":2562,"transactions":9,"vwap":2560},"2025-08-05",4542.5,5422.5,4522.5,4775,9.33,37,{"date":2564,"open":2565,"high":2566,"low":2567,"close":2568,"change":2569,"percent_change":2570,"volume":2571,"transactions":9,"vwap":2568},"2025-08-04",5037.75,5055.75,4347.5,4367.5,-205,-4.48,32,{"date":2573,"open":2574,"high":2575,"low":2576,"close":2577,"change":2578,"percent_change":2579,"volume":2580,"transactions":9,"vwap":2577},"2025-08-01",4815,4880,4155,4572.5,-1437.5,-23.92,128,{"date":2582,"open":2583,"high":2584,"low":2585,"close":2585,"change":2586,"percent_change":2587,"volume":2194,"transactions":9,"vwap":2585},"2025-07-31",6562.5,6772.5,6010,-72.25,-1.19,{"date":2589,"open":2590,"high":2591,"low":2592,"close":2593,"change":586,"percent_change":840,"volume":2594,"transactions":9,"vwap":2593},"2025-07-30",5895,6474.75,5875,6082.25,22,{"date":2596,"open":2597,"high":2598,"low":2599,"close":2600,"change":2601,"percent_change":2602,"volume":2603,"transactions":9,"vwap":2600},"2025-07-29",6250,6337.5,5482.5,5699.25,-529.75,-8.5,7,{"date":177,"open":173,"high":173,"low":2605,"close":2606,"change":2607,"percent_change":2608,"volume":2609,"transactions":9,"vwap":2606},5885,6229,-606,-8.87,46]