[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-TSLT":3,"homepage-market-summary":26,"stock-historical-TSLT":170},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":12},"TSLT","2026-10-08",{"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 Tesla Daily Target ETF","Cboe BZX",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},14,13.92,14.07,13.49,14.2,-0.2,-1.41,1170602.600311,33.029999,9.36,3324293.9031206574,19.6,745,{"status":27,"indices":28,"watchlist":72,"sectors":94,"benchmarks":149},"success",[29,37,44,51,58,65],{"symbol":30,"name":31,"price":32,"change":33,"pct_change":34,"is_up":35,"sparkline":36,"date":5},"SPX","S&P 500",7765.36,-36.41,-0.47,false,"0.0,10.5 2.3,12.4 4.6,14.2 6.9,16.0 9.3,11.5 11.6,10.8 13.9,4.8 16.2,4.8 18.5,7.9 20.8,8.0 23.2,6.0 25.5,9.1 27.8,9.8 30.1,10.8 32.4,10.0 34.7,7.0 37.1,4.4 39.4,2.0 41.7,2.9 44.0,4.8",{"symbol":38,"name":39,"price":40,"change":41,"pct_change":42,"is_up":35,"sparkline":43,"date":5},"NDX","NASDAQ 100",30725.81,-434.27,-1.39,"0.0,13.4 2.3,14.8 4.6,16.0 6.9,16.0 9.3,12.9 11.6,11.7 13.9,6.5 16.2,5.0 18.5,6.6 20.8,6.6 23.2,5.8 25.5,7.8 27.8,7.4 30.1,7.0 32.4,6.4 34.7,4.6 37.1,2.9 39.4,2.0 41.7,2.4 44.0,5.1",{"symbol":45,"name":46,"price":47,"change":48,"pct_change":49,"is_up":11,"sparkline":50,"date":5},"DJI","DOW JONES",51232,52,0.1,"0.0,2.0 2.3,3.3 4.6,6.0 6.9,11.3 9.3,8.7 11.6,9.5 13.9,6.4 16.2,8.0 18.5,10.9 20.8,12.3 23.2,8.2 25.5,11.2 27.8,12.3 30.1,16.0 32.4,15.8 34.7,13.7 37.1,13.0 39.4,10.8 41.7,13.7 44.0,13.3",{"symbol":52,"name":53,"price":54,"change":55,"pct_change":56,"is_up":35,"sparkline":57,"date":5},"COMP","NASDAQ Composite",27193.34,-345.35,-1.25,"0.0,12.9 2.3,14.2 4.6,16.0 6.9,16.0 9.3,12.2 11.6,11.3 13.9,6.1 16.2,5.1 18.5,7.7 20.8,7.7 23.2,6.6 25.5,8.7 27.8,8.9 30.1,8.4 32.4,8.3 34.7,5.5 37.1,3.1 39.4,2.0 41.7,2.5 44.0,5.5",{"symbol":59,"name":60,"price":61,"change":62,"pct_change":63,"is_up":35,"sparkline":64,"date":5},"RUT","RUSSELL 2000",2775.7,-1.3,-0.05,"0.0,2.0 2.3,4.1 4.6,6.6 6.9,8.1 9.3,6.3 11.6,7.9 13.9,6.1 16.2,4.1 18.5,10.6 20.8,10.9 23.2,10.6 25.5,13.0 27.8,14.2 30.1,15.6 32.4,14.2 34.7,11.1 37.1,8.8 39.4,11.3 41.7,15.8 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",15.41,0.33,2.19,"0.0,9.5 2.3,4.4 4.6,4.0 6.9,2.0 9.3,11.1 11.6,13.6 13.9,13.4 16.2,16.0 18.5,12.1 20.8,10.2 23.2,13.4 25.5,8.6 27.8,8.7 30.1,7.5 32.4,7.3 34.7,11.6 37.1,10.8 39.4,12.8 41.7,12.5 44.0,11.2",[73,80,87],{"symbol":74,"name":75,"price":76,"change":77,"pct_change":78,"is_up":35,"sparkline":79,"date":5},"NVDA","NVIDIA Corp",230.48,-6.99,-2.94,"0.0,16.0 7.3,12.8 14.7,8.8 22.0,2.4 29.3,2.0 36.7,4.3 44.0,13.3",{"symbol":81,"name":82,"price":83,"change":84,"pct_change":85,"is_up":11,"sparkline":86,"date":5},"AAPL","Apple Inc",340.43,3.76,1.12,"0.0,12.3 7.3,16.0 14.7,11.3 22.0,12.4 29.3,11.4 36.7,7.2 44.0,2.0",{"symbol":88,"name":89,"price":90,"change":91,"pct_change":92,"is_up":35,"sparkline":93,"date":5},"TSLA","Tesla Inc",375,-2.81,-0.74,"0.0,15.6 7.3,16.0 14.7,7.3 22.0,3.0 29.3,2.0 36.7,3.5 44.0,5.0",[95,100,105,110,115,120,125,129,134,139,144],{"name":96,"etf":97,"change":98,"price":99,"is_up":35},"Technology","XLK",-1.79,197.78,{"name":101,"etf":102,"change":103,"price":104,"is_up":11},"Financials","XLF",0.89,54.23,{"name":106,"etf":107,"change":108,"price":109,"is_up":35},"Healthcare","XLV",-0.39,168.16,{"name":111,"etf":112,"change":113,"price":114,"is_up":11},"Consumer Cycl","XLY",0.31,111.7,{"name":116,"etf":117,"change":118,"price":119,"is_up":11},"Consumer Staples","XLP",2.11,83.42,{"name":121,"etf":122,"change":123,"price":124,"is_up":11},"Energy","XLE",2.97,65.24,{"name":126,"etf":127,"change":69,"price":128,"is_up":11},"Industrials","XLI",168.4,{"name":130,"etf":131,"change":132,"price":133,"is_up":11},"Materials","XLB",0.59,49.27,{"name":135,"etf":136,"change":137,"price":138,"is_up":11},"Real Estate","XLRE",0.69,40.85,{"name":140,"etf":141,"change":142,"price":143,"is_up":35},"Utilities","XLU",-0.19,41.07,{"name":145,"etf":146,"change":147,"price":148,"is_up":11},"Comm Services","XLC",0.73,112.07,[150,155,160,165],{"ticker":151,"name":152,"price":153,"change":154,"is_up":35},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":156,"name":157,"price":158,"change":159,"is_up":35},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":161,"name":162,"price":163,"change":164,"is_up":11},"DIA","SPDR Dow Jones ETF",511.65,0.12,{"ticker":166,"name":167,"price":168,"change":169,"is_up":35},"IWM","iShares Russell 2000",277.63,-0.03,{"ticker":4,"total_count":171,"page":172,"page_size":173,"total_pages":172,"summary":174,"data":179},365,1,1000,{"period_high":21,"period_low":22,"average_volume":175,"total_volume":176,"period_return":177,"latest_close":13,"start_date":178,"end_date":5},4077091,1488138369.683285,-2.74,"2025-04-28",[180,183,193,204,214,225,236,246,256,267,277,287,298,307,318,328,339,349,359,369,380,391,399,409,418,427,436,446,457,466,476,485,495,505,515,523,532,542,552,563,574,584,593,603,614,625,636,647,657,667,677,687,698,707,716,724,734,745,756,767,778,788,797,808,816,825,832,841,849,857,866,874,883,891,898,907,914,923,931,940,948,956,964,973,981,988,996,1004,1013,1021,1030,1039,1048,1055,1064,1072,1078,1085,1094,1101,1110,1119,1127,1136,1144,1153,1161,1168,1176,1182,1188,1195,1203,1209,1217,1226,1234,1242,1248,1254,1262,1271,1278,1284,1292,1300,1308,1316,1325,1333,1341,1350,1355,1359,1367,1375,1383,1391,1399,1408,1415,1423,1432,1438,1446,1454,1462,1468,1475,1481,1488,1494,1501,1509,1516,1522,1531,1538,1547,1553,1558,1564,1573,1581,1589,1598,1605,1614,1622,1629,1634,1643,1651,1658,1665,1672,1681,1690,1698,1706,1714,1722,1730,1739,1746,1754,1761,1768,1776,1783,1790,1798,1807,1816,1823,1832,1841,1850,1858,1865,1872,1880,1887,1896,1905,1914,1923,1931,1939,1945,1954,1962,1969,1978,1987,1993,1999,2008,2015,2022,2030,2039,2047,2056,2063,2071,2079,2087,2094,2100,2107,2116,2124,2133,2142,2150,2158,2166,2174,2182,2191,2199,2207,2216,2224,2232,2239,2248,2256,2263,2271,2278,2284,2291,2297,2303,2308,2317,2325,2333,2342,2349,2356,2364,2369,2378,2384,2390,2397,2405,2412,2418,2425,2429,2434,2439,2446,2453,2462,2471,2475,2482,2491,2499,2506,2512,2519,2526,2532,2539,2545,2553,2559,2567,2574,2581,2587,2594,2601,2608,2616,2622,2627,2633,2639,2646,2650,2656,2661,2667,2672,2678,2684,2691,2696,2702,2708,2714,2723,2729,2738,2745,2750,2756,2762,2769,2773,2777,2782,2786,2792,2797,2802,2807,2810,2815,2821,2829,2836,2841,2845,2851,2857,2862,2869,2876,2882,2889,2895,2903,2910,2916,2922,2929,2935,2940,2945,2951,2956,2962,2969,2977,2982,2988,2995],{"date":5,"open":14,"high":15,"low":16,"close":13,"change":18,"percent_change":19,"volume":20,"transactions":181,"vwap":182},10176,13.8697,{"date":184,"open":185,"high":186,"low":187,"close":17,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-10-07",14.29,14.563,13.97,-0.25,-1.73,1091434.568942,10368,14.1718,{"date":194,"open":195,"high":196,"low":197,"close":198,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-10-06",14.52,14.63,14.31,14.45,0.15,1.05,1210293.242467,9360,14.4761,{"date":205,"open":206,"high":207,"low":208,"close":209,"change":132,"percent_change":210,"volume":211,"transactions":212,"vwap":213},"2026-10-05",13.59,14.51,13.29,14.3,4.3,2096070.922818,16538,14.0673,{"date":215,"open":216,"high":217,"low":218,"close":219,"change":220,"percent_change":221,"volume":222,"transactions":223,"vwap":224},"2026-10-02",13,13.99,12.94,13.71,1.16,9.24,2864052.773848,17638,13.684,{"date":226,"open":227,"high":228,"low":229,"close":230,"change":231,"percent_change":232,"volume":233,"transactions":234,"vwap":235},"2026-10-01",12.73,12.955,12.54,12.55,-0.06,-0.48,1414599.692725,12837,12.7232,{"date":237,"open":238,"high":239,"low":240,"close":241,"change":242,"percent_change":85,"volume":243,"transactions":244,"vwap":245},"2026-09-30",12.4,12.63,11.98,12.61,0.14,2442379.734093,13706,12.3241,{"date":247,"open":248,"high":249,"low":238,"close":250,"change":251,"percent_change":252,"volume":253,"transactions":254,"vwap":255},"2026-09-29",12.85,12.89,12.47,-0.34,-2.65,1390439.134835,9330,12.5422,{"date":257,"open":258,"high":259,"low":260,"close":261,"change":262,"percent_change":263,"volume":264,"transactions":265,"vwap":266},"2026-09-28",13.62,13.7,12.77,12.81,-1.11,-7.97,1773571.011568,12190,13.096,{"date":268,"open":269,"high":270,"low":271,"close":14,"change":272,"percent_change":273,"volume":274,"transactions":275,"vwap":276},"2026-09-25",14.85,15.03,13.58,-0.43,-3,3072446.534063,39469,14.207,{"date":278,"open":279,"high":280,"low":281,"close":282,"change":283,"percent_change":159,"volume":284,"transactions":285,"vwap":286},"2026-09-24",14.36,14.77,14.2001,14.35,-0.195,1501979.123644,14763,14.4019,{"date":288,"open":289,"high":290,"low":291,"close":292,"change":293,"percent_change":294,"volume":295,"transactions":296,"vwap":297},"2026-09-23",14.54,15.0433,14.3524,14.545,0.095,0.66,1309833.546738,15130,14.5901,{"date":299,"open":300,"high":301,"low":13,"close":198,"change":302,"percent_change":303,"volume":304,"transactions":305,"vwap":306},"2026-09-22",14.43,14.565,0.27,1.9,1487109.274667,15238,14.3655,{"date":308,"open":309,"high":310,"low":311,"close":312,"change":313,"percent_change":314,"volume":315,"transactions":316,"vwap":317},"2026-09-21",13.94,14.41,13.89,14.18,0.81,6.06,1895868.437712,19363,14.1372,{"date":319,"open":219,"high":320,"low":321,"close":322,"change":323,"percent_change":324,"volume":325,"transactions":326,"vwap":327},"2026-09-18",13.87,13.13,13.37,-0.18,-1.33,2050543.615566,15801,13.455,{"date":329,"open":330,"high":331,"low":332,"close":333,"change":334,"percent_change":335,"volume":336,"transactions":337,"vwap":338},"2026-09-17",13.68,14.11,13.33,13.55,0.58,4.47,2104249.091834,16721,13.6586,{"date":340,"open":341,"high":342,"low":343,"close":344,"change":49,"percent_change":345,"volume":346,"transactions":347,"vwap":348},"2026-09-16",12.99,13.45,12.75,12.97,0.78,1883478.336801,15032,13.0824,{"date":350,"open":341,"high":351,"low":352,"close":353,"change":354,"percent_change":355,"volume":356,"transactions":357,"vwap":358},"2026-09-15",13.27,12.68,12.87,-0.15,-1.15,2836992.943302,20480,12.9908,{"date":360,"open":361,"high":362,"low":249,"close":363,"change":364,"percent_change":365,"volume":366,"transactions":367,"vwap":368},"2026-09-14",13.08,13.67,13.02,-0.5,-3.7,1765245.12303,21242,13.1625,{"date":370,"open":371,"high":372,"low":373,"close":374,"change":375,"percent_change":376,"volume":377,"transactions":378,"vwap":379},"2026-09-11",13.41,13.75,13.24,13.52,0.13,0.97,1669273.540058,19086,13.4897,{"date":381,"open":382,"high":383,"low":384,"close":385,"change":386,"percent_change":387,"volume":388,"transactions":389,"vwap":390},"2026-09-10",13.17,13.808,12.96,13.39,-0.32,-2.33,1517262.148371,18090,13.5205,{"date":392,"open":393,"high":394,"low":330,"close":219,"change":395,"percent_change":354,"volume":396,"transactions":397,"vwap":398},"2026-09-09",13.74,14.27,-0.02,2412429.177298,21795,13.8902,{"date":400,"open":341,"high":401,"low":402,"close":403,"change":404,"percent_change":405,"volume":406,"transactions":407,"vwap":408},"2026-09-08",13.865,12.86,13.73,0.99,7.77,2385062.251762,19797,13.4316,{"date":410,"open":332,"high":411,"low":229,"close":412,"change":413,"percent_change":414,"volume":415,"transactions":416,"vwap":417},"2026-09-04",13.555,12.74,-1.74,-12.02,3703967.67508,27996,12.9703,{"date":419,"open":330,"high":420,"low":330,"close":421,"change":422,"percent_change":423,"volume":424,"transactions":425,"vwap":426},"2026-09-03",15.04,14.48,1.41,10.79,5429221.297471,41803,14.5091,{"date":428,"open":429,"high":332,"low":230,"close":430,"change":431,"percent_change":432,"volume":433,"transactions":434,"vwap":435},"2026-09-02",13.3,13.07,0.06,0.46,2501621.56291,19210,12.8568,{"date":437,"open":438,"high":439,"low":260,"close":440,"change":441,"percent_change":442,"volume":443,"transactions":444,"vwap":445},"2026-09-01",13.32,13.505,13.01,-0.89,-6.4,2901182.465987,23026,13.1321,{"date":447,"open":448,"high":449,"low":450,"close":451,"change":452,"percent_change":453,"volume":454,"transactions":455,"vwap":456},"2026-08-31",12.44,13.98,12.42,13.9,1.35,10.76,3674150.762356,24408,13.5751,{"date":458,"open":459,"high":460,"low":461,"close":230,"change":154,"percent_change":462,"volume":463,"transactions":464,"vwap":465},"2026-08-28",13.11,13.2502,12.28,-3.24,2075576.319766,16813,12.7319,{"date":467,"open":468,"high":469,"low":470,"close":344,"change":471,"percent_change":472,"volume":473,"transactions":474,"vwap":475},"2026-08-27",12.35,13.05,12.32,0.62,5.02,2572954.1064,19685,12.8092,{"date":477,"open":478,"high":479,"low":480,"close":468,"change":386,"percent_change":481,"volume":482,"transactions":483,"vwap":484},"2026-08-26",12.38,12.784,12.12,-2.53,2269869.968145,16423,12.3523,{"date":486,"open":487,"high":488,"low":489,"close":487,"change":490,"percent_change":491,"volume":492,"transactions":493,"vwap":494},"2026-08-25",12.67,13.16,12.6,0.08,0.64,2314993.175173,19331,12.8196,{"date":496,"open":497,"high":498,"low":230,"close":499,"change":500,"percent_change":501,"volume":502,"transactions":503,"vwap":504},"2026-08-24",13.56,13.66,12.59,-1.06,-7.77,2011965.1344,16719,13.0325,{"date":506,"open":507,"high":451,"low":508,"close":509,"change":510,"percent_change":511,"volume":512,"transactions":513,"vwap":514},"2026-08-21",12.7,12.52,13.65,1.27,10.26,3516727.651041,28177,13.436,{"date":516,"open":450,"high":229,"low":517,"close":478,"change":518,"percent_change":519,"volume":520,"transactions":521,"vwap":522},"2026-08-20",11.94,-0.44,-3.43,2533324.86123,19837,12.2777,{"date":524,"open":525,"high":402,"low":526,"close":527,"change":172,"percent_change":528,"volume":529,"transactions":530,"vwap":531},"2026-08-19",11.95,11.75,12.82,8.46,2017119.406255,16398,12.4388,{"date":533,"open":534,"high":535,"low":536,"close":537,"change":142,"percent_change":538,"volume":539,"transactions":540,"vwap":541},"2026-08-18",11.64,12.08,11.4328,11.82,-1.58,1750416.688158,16746,11.8166,{"date":543,"open":544,"high":448,"low":545,"close":546,"change":547,"percent_change":548,"volume":549,"transactions":550,"vwap":551},"2026-08-17",12.14,11.88,12.01,-0.22,-1.8,1601001.420276,13559,12.1381,{"date":553,"open":554,"high":555,"low":556,"close":557,"change":558,"percent_change":559,"volume":560,"transactions":561,"vwap":562},"2026-08-14",12.21,12.8586,11.74,12.23,0.16,1.33,3168889.808232,23877,12.2667,{"date":564,"open":565,"high":566,"low":567,"close":568,"change":569,"percent_change":570,"volume":571,"transactions":572,"vwap":573},"2026-08-13",11.18,12.18,11.07,12.07,0.84,7.48,2625377.960187,13883,11.7237,{"date":575,"open":556,"high":576,"low":577,"close":578,"change":579,"percent_change":580,"volume":581,"transactions":582,"vwap":583},"2026-08-12",11.78,10.965,11.23,-0.36,-3.11,1791437.803795,13018,11.2223,{"date":585,"open":586,"high":587,"low":588,"close":586,"change":375,"percent_change":589,"volume":590,"transactions":591,"vwap":592},"2026-08-11",11.59,11.8214,11.38,1.13,1829411.634648,15118,11.6044,{"date":594,"open":595,"high":596,"low":597,"close":598,"change":242,"percent_change":599,"volume":600,"transactions":601,"vwap":602},"2026-08-10",11.2,11.55,11.16,11.46,1.24,1585332.522499,15923,11.3826,{"date":604,"open":605,"high":606,"low":607,"close":608,"change":609,"percent_change":610,"volume":611,"transactions":612,"vwap":613},"2026-08-07",10.87,11.66,10.84,11.32,0.6,5.6,2167736.155024,18835,11.2472,{"date":615,"open":616,"high":617,"low":618,"close":619,"change":620,"percent_change":621,"volume":622,"transactions":623,"vwap":624},"2026-08-06",10.56,10.9586,10.465,10.72,-0.135,-1.24,1652475.866396,15504,10.7537,{"date":626,"open":627,"high":628,"low":629,"close":630,"change":631,"percent_change":632,"volume":633,"transactions":634,"vwap":635},"2026-08-05",11.01,11.25,10.7802,10.855,-0.405,-3.6,2054102.86027,23192,10.9999,{"date":637,"open":638,"high":639,"low":640,"close":641,"change":642,"percent_change":643,"volume":644,"transactions":645,"vwap":646},"2026-08-04",11.06,11.415,10.83,11.26,0.35,3.21,2465801.715228,25512,11.1386,{"date":648,"open":649,"high":650,"low":649,"close":651,"change":652,"percent_change":653,"volume":654,"transactions":655,"vwap":656},"2026-08-03",10.13,11.08,10.91,0.71,6.96,2971331.875686,21679,10.7915,{"date":658,"open":659,"high":660,"low":661,"close":662,"change":375,"percent_change":663,"volume":664,"transactions":665,"vwap":666},"2026-07-31",10.14,10.49,9.61,10.2,1.29,2860048.879237,27597,10.074,{"date":668,"open":669,"high":670,"low":671,"close":672,"change":294,"percent_change":673,"volume":674,"transactions":675,"vwap":676},"2026-07-30",9.7,10.19,9.6,10.07,7.01,3371916.469285,21225,9.9259,{"date":678,"open":679,"high":680,"low":22,"close":681,"change":682,"percent_change":683,"volume":684,"transactions":685,"vwap":686},"2026-07-29",10.01,10.11,9.41,-0.59,-5.9,3857457.995799,24896,9.6682,{"date":688,"open":689,"high":690,"low":691,"close":692,"change":693,"percent_change":694,"volume":695,"transactions":696,"vwap":697},"2026-07-28",9.95,10.25,9.57,10,-0.14,-1.38,3852525.652357,22611,9.8802,{"date":699,"open":700,"high":701,"low":702,"close":659,"change":188,"percent_change":703,"volume":704,"transactions":705,"vwap":706},"2026-07-27",10.41,10.65,9.8103,-2.41,3365799.186604,30396,10.1328,{"date":708,"open":709,"high":638,"low":710,"close":711,"change":518,"percent_change":712,"volume":713,"transactions":714,"vwap":715},"2026-07-24",10.95,9.955,10.39,-4.06,4425382.882383,35628,10.3793,{"date":717,"open":487,"high":487,"low":718,"close":640,"change":719,"percent_change":720,"volume":721,"transactions":722,"vwap":723},"2026-07-23",10.549,-4.52,-29.45,6569226.697145,60719,11.3992,{"date":725,"open":726,"high":727,"low":728,"close":729,"change":108,"percent_change":730,"volume":731,"transactions":732,"vwap":733},"2026-07-22",15.47,15.82,15.225,15.35,-2.48,1730466.829632,25949,15.3522,{"date":735,"open":736,"high":737,"low":738,"close":739,"change":740,"percent_change":741,"volume":742,"transactions":743,"vwap":744},"2026-07-21",15.14,16.14,15.01,15.74,0.76,5.07,1910212.041563,26778,15.724,{"date":746,"open":747,"high":748,"low":749,"close":750,"change":751,"percent_change":752,"volume":753,"transactions":754,"vwap":755},"2026-07-20",16.31,16.38,14.975,14.98,-0.97,-6.08,2170228.226735,29376,15.4315,{"date":757,"open":758,"high":759,"low":760,"close":761,"change":762,"percent_change":763,"volume":764,"transactions":765,"vwap":766},"2026-07-17",16,16.34,15.62,15.95,-0.86,-5.12,1763815.738742,34847,15.968,{"date":768,"open":769,"high":770,"low":771,"close":772,"change":773,"percent_change":774,"volume":775,"transactions":776,"vwap":777},"2026-07-16",16.88,17.18,16.33,16.81,-0.3,-1.75,2014150.624788,36348,16.7832,{"date":779,"open":780,"high":781,"low":782,"close":783,"change":323,"percent_change":784,"volume":785,"transactions":786,"vwap":787},"2026-07-15",17.52,18.19,16.82,17.11,-1.04,1803122.227116,32990,17.3428,{"date":789,"open":790,"high":791,"low":792,"close":793,"change":375,"percent_change":740,"volume":794,"transactions":795,"vwap":796},"2026-07-14",17.55,17.8,17.175,17.29,1624510.531499,27504,17.3977,{"date":798,"open":799,"high":800,"low":801,"close":802,"change":803,"percent_change":804,"volume":805,"transactions":806,"vwap":807},"2026-07-13",18.05,18.12,16.865,17.16,-1.17,-6.38,1840698.177334,29659,17.1998,{"date":809,"open":810,"high":811,"low":812,"close":813,"change":490,"percent_change":814,"volume":815,"transactions":9,"vwap":813},"2026-07-10",18.57,18.83,17.92,18.33,0.44,2456600,{"date":817,"open":818,"high":819,"low":820,"close":821,"change":822,"percent_change":823,"volume":824,"transactions":9,"vwap":821},"2026-07-09",17.15,18.37,16.92,18.25,1.07,6.23,2878200,{"date":826,"open":827,"high":828,"low":801,"close":770,"change":829,"percent_change":830,"volume":831,"transactions":9,"vwap":770},"2026-07-08",17.645,17.65,-0.79,-4.4,1872500,{"date":833,"open":834,"high":835,"low":836,"close":837,"change":838,"percent_change":839,"volume":840,"transactions":9,"vwap":837},"2026-07-07",19.29,19.5,17.89,17.97,-1.57,-8.03,3315400,{"date":842,"open":828,"high":843,"low":844,"close":845,"change":846,"percent_change":847,"volume":848,"transactions":9,"vwap":845},"2026-07-06",19.579,17.01,19.54,2.34,13.6,2139900,{"date":850,"open":851,"high":852,"low":853,"close":854,"change":580,"percent_change":855,"volume":856,"transactions":9,"vwap":854},"2026-07-02",20.57,20.97,16.875,17.2,-15.31,6246200,{"date":858,"open":859,"high":860,"low":861,"close":862,"change":863,"percent_change":864,"volume":865,"transactions":9,"vwap":862},"2026-07-01",19.91,21.040001,19.67,20.31,0.5,2.52,3140100,{"date":867,"open":868,"high":869,"low":868,"close":870,"change":871,"percent_change":872,"volume":873,"transactions":9,"vwap":870},"2026-06-30",18.5,20.25,19.81,0.79,4.15,4289600,{"date":875,"open":876,"high":877,"low":878,"close":879,"change":880,"percent_change":881,"volume":882,"transactions":9,"vwap":879},"2026-06-29",16.47,19.21,16.3,19.02,2.76,16.97,3259600,{"date":884,"open":885,"high":844,"low":886,"close":887,"change":888,"percent_change":889,"volume":890,"transactions":9,"vwap":887},"2026-06-26",15.52,15.39,16.26,0.32,2.01,2229500,{"date":892,"open":893,"high":894,"low":895,"close":893,"change":896,"percent_change":188,"volume":897,"transactions":9,"vwap":893},"2026-06-25",15.94,16.28,15.64,-0.04,1490900,{"date":899,"open":900,"high":901,"low":902,"close":903,"change":904,"percent_change":905,"volume":906,"transactions":9,"vwap":903},"2026-06-24",16.37,16.78,15.8,15.98,-0.57,-3.44,1192100,{"date":908,"open":909,"high":909,"low":771,"close":910,"change":911,"percent_change":912,"volume":913,"transactions":9,"vwap":910},"2026-06-23",17.58,16.55,-2.14,-11.45,2119700,{"date":915,"open":916,"high":917,"low":918,"close":919,"change":920,"percent_change":921,"volume":922,"transactions":9,"vwap":919},"2026-06-22",17.85,19.595,17.76,18.69,0.45,2.47,2602800,{"date":924,"open":925,"high":868,"low":926,"close":927,"change":928,"percent_change":929,"volume":930,"transactions":9,"vwap":927},"2026-06-18",18.15,16.91,18.24,0.3,1.67,1927800,{"date":932,"open":933,"high":934,"low":935,"close":936,"change":937,"percent_change":938,"volume":939,"transactions":9,"vwap":936},"2026-06-17",18.45,18.81,17.75,17.94,-0.73,-3.91,2453300,{"date":941,"open":942,"high":943,"low":819,"close":944,"change":945,"percent_change":946,"volume":947,"transactions":9,"vwap":944},"2026-06-16",18.66,19.46,18.67,-0.68,-3.51,2844400,{"date":949,"open":950,"high":951,"low":952,"close":953,"change":863,"percent_change":954,"volume":955,"transactions":9,"vwap":953},"2026-06-15",19.47,19.73,18.98,19.35,2.65,3846100,{"date":957,"open":958,"high":959,"low":960,"close":961,"change":491,"percent_change":962,"volume":963,"transactions":9,"vwap":961},"2026-06-12",18.27,18.94,17.13,18.85,3.51,3455400,{"date":965,"open":966,"high":967,"low":968,"close":969,"change":970,"percent_change":971,"volume":972,"transactions":9,"vwap":969},"2026-06-11",17.31,19.01,16.665,18.21,1.43,8.52,3552500,{"date":974,"open":975,"high":976,"low":977,"close":901,"change":978,"percent_change":979,"volume":980,"transactions":9,"vwap":901},"2026-06-10",17.69,18.158,16.625,-1.37,-7.55,1970000,{"date":982,"open":835,"high":983,"low":984,"close":925,"change":985,"percent_change":986,"volume":987,"transactions":9,"vwap":925},"2026-06-09",20.2,16.98,-1.14,-5.91,3370200,{"date":989,"open":990,"high":991,"low":992,"close":834,"change":993,"percent_change":994,"volume":995,"transactions":9,"vwap":834},"2026-06-08",18.13,19.66,18.040001,1.58,8.92,1876300,{"date":997,"open":998,"high":852,"low":999,"close":1000,"change":1001,"percent_change":1002,"volume":1003,"transactions":9,"vwap":1000},"2026-06-05",20.53,17.45,17.71,-2.64,-12.97,3026300,{"date":1005,"open":1006,"high":1007,"low":1008,"close":1009,"change":1010,"percent_change":1011,"volume":1012,"transactions":9,"vwap":1009},"2026-06-04",20.52,21.15,20.26,20.35,-0.54,-2.58,2333300,{"date":1014,"open":1015,"high":1016,"low":1017,"close":1018,"change":1019,"percent_change":63,"volume":1020,"transactions":9,"vwap":1018},"2026-06-03",20.38,21.885,20.15,20.89,-0.01,3869500,{"date":1022,"open":1023,"high":1024,"low":1025,"close":1026,"change":1027,"percent_change":1028,"volume":1029,"transactions":9,"vwap":1026},"2026-06-02",20.42,20.947,19.94,20.9,0.77,3.83,2587500,{"date":1031,"open":1032,"high":1033,"low":1034,"close":1035,"change":1036,"percent_change":1037,"volume":1038,"transactions":9,"vwap":1035},"2026-06-01",21.37,21.55,20.125,20.13,-2.02,-9.12,2541400,{"date":1040,"open":1041,"high":1042,"low":1043,"close":1044,"change":1045,"percent_change":1046,"volume":1047,"transactions":9,"vwap":1044},"2026-05-29",22.6,22.74,21.43,22.15,-0.69,-3.02,1989500,{"date":1049,"open":1050,"high":1051,"low":1052,"close":1053,"change":558,"percent_change":652,"volume":1054,"transactions":9,"vwap":1053},"2026-05-28",22.33,23.059999,22.285,22.84,2132700,{"date":1056,"open":1057,"high":1058,"low":1059,"close":1060,"change":1061,"percent_change":1062,"volume":1063,"transactions":9,"vwap":1060},"2026-05-27",22.93,23.23,22.22,22.68,0.65,2.95,2968100,{"date":1065,"open":1066,"high":1067,"low":1068,"close":1069,"change":1027,"percent_change":1070,"volume":1071,"transactions":9,"vwap":1069},"2026-05-26",21.7,22.18,21.29,22.030001,3.62,2542900,{"date":1073,"open":852,"high":1074,"low":1075,"close":1076,"change":1027,"percent_change":84,"volume":1077,"transactions":9,"vwap":1076},"2026-05-22",21.81,20.745,21.26,3391100,{"date":1079,"open":852,"high":1080,"low":1081,"close":1082,"change":431,"percent_change":1083,"volume":1084,"transactions":9,"vwap":1082},"2026-05-21",21.39,20.030001,20.49,0.29,2578100,{"date":1086,"open":1087,"high":1088,"low":1089,"close":1090,"change":1091,"percent_change":1092,"volume":1093,"transactions":9,"vwap":1090},"2026-05-20",19.56,20.48,19.44,20.43,1.2,6.24,2772800,{"date":1095,"open":1096,"high":1097,"low":969,"close":1098,"change":1010,"percent_change":1099,"volume":1100,"transactions":9,"vwap":1098},"2026-05-19",19.13,19.355,19.23,-2.73,2804500,{"date":1102,"open":1103,"high":1104,"low":1105,"close":1106,"change":1107,"percent_change":1108,"volume":1109,"transactions":9,"vwap":1106},"2026-05-18",20.69,20.88,19.325,19.77,-1.22,-5.81,4170400,{"date":1111,"open":1112,"high":1113,"low":1114,"close":1115,"change":1116,"percent_change":1117,"volume":1118,"transactions":9,"vwap":1115},"2026-05-15",22.25,22.29,20.985,20.99,-2.23,-9.6,2955700,{"date":1120,"open":1121,"high":1122,"low":1123,"close":1124,"change":547,"percent_change":1125,"volume":1126,"transactions":9,"vwap":1124},"2026-05-14",23.56,24.15,23.040001,23.22,-0.94,2660600,{"date":1128,"open":1129,"high":1130,"low":1131,"close":1132,"change":1133,"percent_change":1134,"volume":1135,"transactions":9,"vwap":1132},"2026-05-13",22.61,24.3,21.93,23.44,1.26,5.68,3203000,{"date":1137,"open":1138,"high":1139,"low":1140,"close":1067,"change":1141,"percent_change":1142,"volume":1143,"transactions":9,"vwap":1067},"2026-05-12",23.08,23.78,21.1,-1.31,-5.58,5113500,{"date":1145,"open":1146,"high":1147,"low":1148,"close":1149,"change":1150,"percent_change":1151,"volume":1152,"transactions":9,"vwap":1149},"2026-05-11",21.14,23.92,20.625,23.49,1.7,7.8,6890800,{"date":1154,"open":1155,"high":1156,"low":1155,"close":1157,"change":1158,"percent_change":1159,"volume":1160,"transactions":9,"vwap":1157},"2026-05-08",20.62,22.08,21.79,1.59,7.87,5068600,{"date":1162,"open":1163,"high":1164,"low":1165,"close":983,"change":1133,"percent_change":1166,"volume":1167,"transactions":9,"vwap":983},"2026-05-07",19.83,20.59,19.3,6.65,3760600,{"date":1169,"open":1170,"high":1171,"low":1172,"close":959,"change":1173,"percent_change":1174,"volume":1175,"transactions":9,"vwap":959},"2026-05-06",17.83,19.24,17.62,0.82,4.53,2822700,{"date":1177,"open":944,"high":1165,"low":1178,"close":800,"change":1179,"percent_change":1180,"volume":1181,"transactions":9,"vwap":800},"2026-05-05",18.08,-0.28,-1.52,2595500,{"date":1183,"open":969,"high":1184,"low":1185,"close":1186,"change":375,"percent_change":652,"volume":1187,"transactions":9,"vwap":1186},"2026-05-04",18.61,17.7,18.4,3502600,{"date":1189,"open":780,"high":1190,"low":1191,"close":958,"change":1192,"percent_change":1193,"volume":1194,"transactions":9,"vwap":958},"2026-05-01",18.9,17.25,0.86,4.94,2925600,{"date":1196,"open":1197,"high":1000,"low":1198,"close":1199,"change":1200,"percent_change":1201,"volume":1202,"transactions":9,"vwap":1199},"2026-04-30",16.66,16.25,17.41,0.75,4.5,2087400,{"date":1204,"open":926,"high":1205,"low":1206,"close":1197,"change":1179,"percent_change":1207,"volume":1208,"transactions":9,"vwap":1197},"2026-04-29",16.971,16.42,-1.65,2103900,{"date":1210,"open":769,"high":1211,"low":1212,"close":1213,"change":1214,"percent_change":1215,"volume":1216,"transactions":9,"vwap":1213},"2026-04-28",17.53,16.65,16.94,-0.265,-1.54,2357800,{"date":1218,"open":1219,"high":1220,"low":1221,"close":1222,"change":1223,"percent_change":1224,"volume":1225,"transactions":9,"vwap":1222},"2026-04-27",16.64,17.4,15.885,17.205,0.235,1.38,2679500,{"date":1227,"open":1228,"high":1229,"low":1230,"close":881,"change":1231,"percent_change":1232,"volume":1233,"transactions":9,"vwap":881},"2026-04-24",16.75,17.59,16.505,0.2,1.19,3706100,{"date":1235,"open":820,"high":1236,"low":1237,"close":1238,"change":1239,"percent_change":1240,"volume":1241,"transactions":9,"vwap":1238},"2026-04-23",17.87,16.305,16.77,-1.27,-7.04,4424600,{"date":1243,"open":800,"high":1244,"low":836,"close":992,"change":1245,"percent_change":1246,"volume":1247,"transactions":9,"vwap":992},"2026-04-22",18.6,0.07,0.39,3662000,{"date":1249,"open":1250,"high":1251,"low":836,"close":837,"change":682,"percent_change":1252,"volume":1253,"transactions":9,"vwap":837},"2026-04-21",18.63,18.7,-3.18,3488300,{"date":1255,"open":1256,"high":1025,"low":1257,"close":1258,"change":1259,"percent_change":1260,"volume":1261,"transactions":9,"vwap":1258},"2026-04-20",19.55,18.181,18.56,-0.8,-4.13,3134600,{"date":1263,"open":1264,"high":1265,"low":1266,"close":1267,"change":1268,"percent_change":1269,"volume":1270,"transactions":9,"vwap":1267},"2026-04-17",18.95,20.18,18.525,19.36,1.09,5.97,5551100,{"date":1272,"open":1273,"high":1274,"low":1275,"close":958,"change":251,"percent_change":1276,"volume":1277,"transactions":9,"vwap":958},"2026-04-16",18.74,18.79,17.63,-1.83,3096500,{"date":1279,"open":748,"high":1280,"low":1281,"close":1184,"change":1282,"percent_change":885,"volume":1283,"transactions":9,"vwap":1184},"2026-04-15",18.82,15.99,2.5,5990200,{"date":1285,"open":1286,"high":1287,"low":1288,"close":1289,"change":404,"percent_change":1290,"volume":1291,"transactions":9,"vwap":1289},"2026-04-14",15.56,16.43,15.33,16.11,6.55,2817100,{"date":1293,"open":1294,"high":1295,"low":1296,"close":1297,"change":302,"percent_change":1298,"volume":1299,"transactions":9,"vwap":1297},"2026-04-13",14.91,15.45,14.815,15.12,1.82,2719000,{"date":1301,"open":1302,"high":1303,"low":1304,"close":269,"change":1305,"percent_change":1306,"volume":1307,"transactions":9,"vwap":269},"2026-04-10",14.61,14.95,14.32,0.28,1.92,2189100,{"date":1309,"open":1310,"high":269,"low":1311,"close":1312,"change":1313,"percent_change":1314,"volume":1315,"transactions":9,"vwap":1312},"2026-04-09",14.39,13.88,14.57,0.17,1.18,2702200,{"date":1317,"open":1318,"high":1319,"low":1320,"close":1321,"change":1322,"percent_change":1323,"volume":1324,"transactions":9,"vwap":1321},"2026-04-08",16.15,16.18,14.09,14.4,-0.24,-1.64,4468000,{"date":1326,"open":1327,"high":1328,"low":1329,"close":1330,"change":904,"percent_change":1331,"volume":1332,"transactions":9,"vwap":1330},"2026-04-07",14.69,14.79,13.875,14.64,-3.75,5438000,{"date":1334,"open":1335,"high":1336,"low":1337,"close":1338,"change":1339,"percent_change":719,"volume":1340,"transactions":9,"vwap":1338},"2026-04-06",16.09,16.525,14.68,15.21,-0.72,3209100,{"date":1342,"open":1343,"high":1344,"low":1345,"close":1346,"change":1347,"percent_change":1348,"volume":1349,"transactions":9,"vwap":1346},"2026-04-02",16.24,16.825,15.78,15.93,-1.94,-10.86,4965800,{"date":1351,"open":1275,"high":992,"low":1352,"close":1236,"change":1192,"percent_change":1353,"volume":1354,"transactions":9,"vwap":1236},"2026-04-01",17.225,5.06,3143300,{"date":1356,"open":737,"high":818,"low":1289,"close":844,"change":970,"percent_change":1357,"volume":1358,"transactions":9,"vwap":844},"2026-03-31",9.18,3591100,{"date":1360,"open":1361,"high":1212,"low":1362,"close":1363,"change":1364,"percent_change":1365,"volume":1366,"transactions":9,"vwap":1363},"2026-03-30",16.48,15.3,15.58,-0.58,-3.59,2925000,{"date":1368,"open":1369,"high":1369,"low":1370,"close":1371,"change":1372,"percent_change":1373,"volume":1374,"transactions":9,"vwap":1371},"2026-03-27",16.93,15.97,16.16,-1.01,-5.88,2489800,{"date":1376,"open":1377,"high":1378,"low":1379,"close":1380,"change":56,"percent_change":1381,"volume":1382,"transactions":9,"vwap":1380},"2026-03-26",18.01,18.32,17.12,17.17,-6.79,1936700,{"date":1384,"open":961,"high":1385,"low":1386,"close":1387,"change":1388,"percent_change":1389,"volume":1390,"transactions":9,"vwap":1387},"2026-03-25",19.45,18.385,18.42,0.24,1.32,2654500,{"date":1392,"open":1393,"high":1394,"low":1393,"close":1395,"change":1396,"percent_change":1397,"volume":1398,"transactions":9,"vwap":1395},"2026-03-24",17.56,18.62,18.18,0.22,1.22,2859100,{"date":1400,"open":1401,"high":1402,"low":1403,"close":1404,"change":1405,"percent_change":1406,"volume":1407,"transactions":9,"vwap":1404},"2026-03-23",17.3,18.415,17.295,17.96,1.11,6.59,4377000,{"date":1409,"open":1410,"high":1410,"low":1411,"close":1412,"change":803,"percent_change":1413,"volume":1414,"transactions":9,"vwap":1412},"2026-03-20",18,16.5,16.85,-6.49,5182800,{"date":1416,"open":1417,"high":1417,"low":1418,"close":1419,"change":1420,"percent_change":1421,"volume":1422,"transactions":9,"vwap":1419},"2026-03-19",18.73,17.88,18.02,-1.23,-6.39,5924700,{"date":1424,"open":1425,"high":1426,"low":1427,"close":1428,"change":1429,"percent_change":1430,"volume":1431,"transactions":9,"vwap":1428},"2026-03-18",19.89,20.29,19.22,19.25,-0.66,-3.31,1644000,{"date":1433,"open":1434,"high":1435,"low":1165,"close":859,"change":69,"percent_change":1436,"volume":1437,"transactions":9,"vwap":859},"2026-03-17",19.57,20,1.69,2203000,{"date":1439,"open":1440,"high":1441,"low":1089,"close":1442,"change":1443,"percent_change":1444,"volume":1445,"transactions":9,"vwap":1442},"2026-03-16",19.59,20.34,19.58,0.47,2.46,1751300,{"date":1447,"open":1448,"high":1449,"low":1450,"close":1451,"change":518,"percent_change":1452,"volume":1453,"transactions":9,"vwap":1451},"2026-03-13",19.92,20.02,19.014999,19.11,-2.25,3318000,{"date":1455,"open":1456,"high":1457,"low":1458,"close":1256,"change":1459,"percent_change":1460,"volume":1461,"transactions":9,"vwap":1256},"2026-03-12",20.55,20.7,19.52,-1.29,-6.19,2081800,{"date":1463,"open":869,"high":1066,"low":869,"close":1464,"change":1465,"percent_change":1466,"volume":1467,"transactions":9,"vwap":1464},"2026-03-11",20.84,0.835,4.17,3436400,{"date":1469,"open":1008,"high":1470,"low":859,"close":1471,"change":1472,"percent_change":1473,"volume":1474,"transactions":9,"vwap":1471},"2026-03-10",20.74,20.0049992,0.045,0.23,4169900,{"date":1476,"open":1477,"high":1478,"low":927,"close":1479,"change":1396,"percent_change":1405,"volume":1480,"transactions":9,"vwap":1479},"2026-03-09",19.1,20.245,19.96,4992400,{"date":1482,"open":1448,"high":1441,"low":1483,"close":1484,"change":1485,"percent_change":1486,"volume":1487,"transactions":9,"vwap":1484},"2026-03-06",19.525,19.74,-0.96,-4.64,3652300,{"date":1489,"open":1490,"high":1491,"low":1492,"close":1457,"change":63,"percent_change":1322,"volume":1493,"transactions":9,"vwap":1457},"2026-03-05",20.27,21.01,20.08,2764800,{"date":1495,"open":1496,"high":1497,"low":1498,"close":1499,"change":452,"percent_change":653,"volume":1500,"transactions":9,"vwap":1499},"2026-03-04",19.99,20.975,19.63,20.75,3002000,{"date":1502,"open":1503,"high":1504,"low":1505,"close":1506,"change":985,"percent_change":1507,"volume":1508,"transactions":9,"vwap":1506},"2026-03-03",19.65,19.805,18.715,19.4,-5.55,5641900,{"date":1510,"open":1427,"high":1511,"low":967,"close":1512,"change":1513,"percent_change":1514,"volume":1515,"transactions":9,"vwap":1512},"2026-03-02",20.66,20.54,0.085,0.42,3304400,{"date":1517,"open":998,"high":1518,"low":1081,"close":1519,"change":1429,"percent_change":1520,"volume":1521,"transactions":9,"vwap":1519},"2026-02-27",20.94,20.455,-3.13,1652000,{"date":1523,"open":1524,"high":1525,"low":1526,"close":1527,"change":1528,"percent_change":1529,"volume":1530,"transactions":9,"vwap":1527},"2026-02-26",21.72,21.98,20.61,21.115,-0.925,-4.2,2318600,{"date":1532,"open":1533,"high":1534,"low":1533,"close":1535,"change":1173,"percent_change":1536,"volume":1537,"transactions":9,"vwap":1535},"2026-02-25",21.54,22.36,22.040001,3.86,1836500,{"date":1539,"open":1540,"high":1541,"low":1542,"close":1543,"change":1544,"percent_change":1545,"volume":1546,"transactions":9,"vwap":1543},"2026-02-24",20.22,21.38,20.1,21.22,0.96,4.74,2085200,{"date":1548,"open":1549,"high":1550,"low":1551,"close":1008,"change":1239,"percent_change":683,"volume":1552,"transactions":9,"vwap":1008},"2026-02-23",21.049999,21.07,19.685,3263500,{"date":1554,"open":1007,"high":1555,"low":1026,"close":1556,"change":896,"percent_change":142,"volume":1557,"transactions":9,"vwap":1556},"2026-02-20",21.84,21.53,2882400,{"date":1559,"open":1140,"high":1560,"low":1561,"close":1562,"change":1245,"percent_change":69,"volume":1563,"transactions":9,"vwap":1562},"2026-02-19",21.91,20.78,21.57,2942700,{"date":1565,"open":1566,"high":1567,"low":1568,"close":1569,"change":1570,"percent_change":1571,"volume":1572,"transactions":9,"vwap":1569},"2026-02-18",21.48,22.1,21.34,21.5,0.04,0.19,2778600,{"date":1574,"open":1575,"high":1576,"low":1577,"close":1578,"change":92,"percent_change":1579,"volume":1580,"transactions":9,"vwap":1578},"2026-02-17",21.67,21.76,20.387,21.46,-3.33,3466500,{"date":1582,"open":1583,"high":1584,"low":1569,"close":1585,"change":1586,"percent_change":1587,"volume":1588,"transactions":9,"vwap":1585},"2026-02-13",21.85,22.895,22.2,0.01,0.05,5064200,{"date":1590,"open":1591,"high":1592,"low":1593,"close":1594,"change":1595,"percent_change":1596,"volume":1597,"transactions":9,"vwap":1594},"2026-02-12",23.67,24.29,21.87,22.19,-1.21,-5.17,4537900,{"date":1599,"open":1600,"high":1130,"low":1601,"close":1602,"change":1305,"percent_change":1603,"volume":1604,"transactions":9,"vwap":1602},"2026-02-11",23.36,22.54,23.4,1.21,3468700,{"date":1606,"open":1607,"high":1608,"low":1609,"close":1610,"change":1611,"percent_change":1612,"volume":1613,"transactions":9,"vwap":1610},"2026-02-10",22.38,23.32,22.26,23.12,0.87,3.91,2297100,{"date":1615,"open":1616,"high":1617,"low":1618,"close":1112,"change":1619,"percent_change":1620,"volume":1621,"transactions":9,"vwap":1112},"2026-02-09",21.505,22.695,21.23,0.61,2.82,3434100,{"date":1623,"open":1624,"high":1525,"low":1490,"close":1625,"change":1626,"percent_change":1627,"volume":1628,"transactions":9,"vwap":1625},"2026-02-06",20.56,21.64,1.44,7.13,3900700,{"date":1630,"open":983,"high":1075,"low":1171,"close":983,"change":1631,"percent_change":1632,"volume":1633,"transactions":9,"vwap":983},"2026-02-05",-0.98,-4.63,4375200,{"date":1635,"open":1636,"high":1637,"low":1638,"close":1639,"change":1640,"percent_change":1641,"volume":1642,"transactions":9,"vwap":1639},"2026-02-04",22.7,23.105,20.45,21.18,-1.72,-7.51,5349300,{"date":1644,"open":1645,"high":1646,"low":1647,"close":1648,"change":395,"percent_change":1649,"volume":1650,"transactions":9,"vwap":1648},"2026-02-03",23.18,23.63,22.025,22.9,-0.09,4698200,{"date":1652,"open":1653,"high":1149,"low":1567,"close":1654,"change":1655,"percent_change":1656,"volume":1657,"transactions":9,"vwap":1654},"2026-02-02",22.86,22.92,-0.91,-3.82,2464700,{"date":1659,"open":1608,"high":1660,"low":1661,"close":1662,"change":422,"percent_change":1663,"volume":1664,"transactions":9,"vwap":1662},"2026-01-30",24.88,23.049999,23.83,6.29,5073600,{"date":1666,"open":1667,"high":1668,"low":1585,"close":1669,"change":1215,"percent_change":1670,"volume":1671,"transactions":9,"vwap":1669},"2026-01-29",24.79,25.030001,22.42,-6.43,5881300,{"date":1673,"open":1674,"high":1675,"low":1676,"close":1677,"change":1678,"percent_change":1679,"volume":1680,"transactions":9,"vwap":1677},"2026-01-28",24.16,24.83,23.95,23.96,-0.08,-0.33,2791000,{"date":1682,"open":1683,"high":1684,"low":1685,"close":1686,"change":1687,"percent_change":1688,"volume":1689,"transactions":9,"vwap":1686},"2026-01-27",24.73,24.763,24.0049992,24.040001,-0.49,-2,1339900,{"date":1691,"open":1692,"high":1693,"low":1694,"close":1695,"change":1323,"percent_change":1696,"volume":1697,"transactions":9,"vwap":1695},"2026-01-26",25.65,25.68,24.42,24.53,-6.27,1680300,{"date":1699,"open":1700,"high":1701,"low":1702,"close":1703,"change":169,"percent_change":1704,"volume":1705,"transactions":9,"vwap":1703},"2026-01-23",25.99,26.535,25.57,26.17,-0.11,2430700,{"date":1707,"open":1708,"high":1709,"low":1710,"close":1711,"change":889,"percent_change":1712,"volume":1713,"transactions":9,"vwap":1711},"2026-01-22",24.6,26.22,24.335,26.2,8.31,2997300,{"date":1715,"open":1716,"high":1717,"low":1718,"close":1719,"change":663,"percent_change":1720,"volume":1721,"transactions":9,"vwap":1719},"2026-01-21",23.17,24.94,22.934,24.19,5.63,3676300,{"date":1723,"open":1724,"high":1725,"low":1726,"close":1648,"change":1727,"percent_change":1728,"volume":1729,"transactions":9,"vwap":1648},"2026-01-20",24.030001,24.17,22.71,-2.11,-8.44,2600200,{"date":1731,"open":1732,"high":1733,"low":1734,"close":1735,"change":1736,"percent_change":1737,"volume":1738,"transactions":9,"vwap":1735},"2026-01-16",25.19,26.084999,24.74,25.01,-0.1,-0.4,1969900,{"date":1740,"open":1741,"high":1742,"low":1743,"close":1744,"change":354,"percent_change":682,"volume":1745,"transactions":9,"vwap":1744},"2026-01-15",25.46,25.92,25.040001,25.11,2275400,{"date":1747,"open":1748,"high":1749,"low":1750,"close":1751,"change":1752,"percent_change":946,"volume":1753,"transactions":9,"vwap":1751},"2026-01-14",25.64,25.77,24.65,25.26,-0.92,3000000,{"date":1755,"open":1756,"high":1757,"low":1758,"close":1759,"change":323,"percent_change":945,"volume":1760,"transactions":9,"vwap":1759},"2026-01-13",26.51,26.71,25.795,26.18,3008500,{"date":1762,"open":1741,"high":1763,"low":1764,"close":1765,"change":1514,"percent_change":1766,"volume":1767,"transactions":9,"vwap":1765},"2026-01-12",27.0060005,25.12,26.36,1.62,2529800,{"date":1769,"open":1770,"high":1771,"low":1772,"close":1773,"change":200,"percent_change":1774,"volume":1775,"transactions":9,"vwap":1773},"2026-01-09",24.9,26.4,24.31,25.94,4.22,3259200,{"date":1777,"open":1778,"high":1743,"low":1779,"close":1780,"change":814,"percent_change":1781,"volume":1782,"transactions":9,"vwap":1780},"2026-01-08",24.01,23.64,24.89,1.8,2515400,{"date":1784,"open":1717,"high":1785,"low":1786,"close":1787,"change":1179,"percent_change":1788,"volume":1789,"transactions":9,"vwap":1787},"2026-01-07",25.22,24.43,24.45,-1.13,1807700,{"date":1791,"open":1792,"high":1793,"low":1794,"close":1683,"change":1795,"percent_change":1796,"volume":1797,"transactions":9,"vwap":1683},"2026-01-06",26.25,26.43,24.13,-2.1,-7.83,3553100,{"date":1799,"open":1800,"high":1801,"low":1802,"close":1803,"change":1804,"percent_change":1805,"volume":1806,"transactions":9,"vwap":1803},"2026-01-05",26.415,27.52,26.049999,26.83,1.535,6.07,2427700,{"date":1808,"open":1809,"high":1810,"low":1811,"close":1812,"change":1813,"percent_change":1814,"volume":1815,"transactions":9,"vwap":1812},"2026-01-02",27.62,27.7,24.96,25.295,-1.415,-5.3,3767700,{"date":1817,"open":1818,"high":1819,"low":1820,"close":1757,"change":1364,"percent_change":1821,"volume":1822,"transactions":9,"vwap":1757},"2025-12-31",27.49,27.51,26.651,-2.13,1911000,{"date":1824,"open":1825,"high":1826,"low":1827,"close":1828,"change":1829,"percent_change":1830,"volume":1831,"transactions":9,"vwap":1828},"2025-12-30",28.13,28.34,27.23,27.29,-0.62,-2.22,1925700,{"date":1833,"open":1834,"high":1835,"low":1836,"close":1837,"change":1838,"percent_change":1839,"volume":1840,"transactions":9,"vwap":1837},"2025-12-29",28.95,29.13,27.9,27.91,-1.98,-6.62,2691600,{"date":1842,"open":1843,"high":1844,"low":1845,"close":1846,"change":1847,"percent_change":1848,"volume":1849,"transactions":9,"vwap":1846},"2025-12-26",31.24,31.67,29.73,29.89,-1.32,-4.23,2432300,{"date":1851,"open":1852,"high":1853,"low":1854,"close":1855,"change":1704,"percent_change":1856,"volume":1857,"transactions":9,"vwap":1855},"2025-12-24",31.63,31.96,30.15,31.21,-0.35,1627100,{"date":1859,"open":1860,"high":1861,"low":1862,"close":1863,"change":108,"percent_change":1420,"volume":1864,"transactions":9,"vwap":1863},"2025-12-23",31.75,32.099998,30.95,31.32,1878700,{"date":1866,"open":1867,"high":21,"low":1868,"close":1869,"change":404,"percent_change":1870,"volume":1871,"transactions":9,"vwap":1869},"2025-12-22",31.9,31.31,31.71,3.22,3429000,{"date":1873,"open":1874,"high":1875,"low":1876,"close":1877,"change":251,"percent_change":1878,"volume":1879,"transactions":9,"vwap":1877},"2025-12-19",31.69,31.97,29.98,30.72,-1.09,3864600,{"date":1881,"open":1882,"high":1883,"low":1884,"close":1885,"change":1306,"percent_change":1406,"volume":1886,"transactions":9,"vwap":1885},"2025-12-18",30.4,32.029999,29.84,31.059999,4440600,{"date":1888,"open":1889,"high":1890,"low":1891,"close":1892,"change":1893,"percent_change":1894,"volume":1895,"transactions":9,"vwap":1892},"2025-12-17",31.84,32.775,28.985,29.14,-2.92,-9.11,5698500,{"date":1897,"open":1898,"high":1899,"low":1900,"close":1901,"change":1902,"percent_change":1903,"volume":1904,"transactions":9,"vwap":1901},"2025-12-16",29.82,32.29,29.059999,32.060001,1.81,5.98,4728900,{"date":1906,"open":1907,"high":1908,"low":1909,"close":1910,"change":1911,"percent_change":1912,"volume":1913,"transactions":9,"vwap":1910},"2025-12-15",29.54,31.049999,29.34,30.25,2,7.08,4719000,{"date":1915,"open":1916,"high":1917,"low":1918,"close":1919,"change":1920,"percent_change":1921,"volume":1922,"transactions":9,"vwap":1919},"2025-12-12",26.98,28.74,26.19,28.25,1.4,5.21,3930600,{"date":1924,"open":1925,"high":1926,"low":1802,"close":1927,"change":1928,"percent_change":1929,"volume":1930,"transactions":9,"vwap":1927},"2025-12-11",27.059999,27.117,26.85,-0.55,-2.01,2007300,{"date":1932,"open":1933,"high":1934,"low":1935,"close":1936,"change":147,"percent_change":1937,"volume":1938,"transactions":9,"vwap":1936},"2025-12-10",26.79,28.049999,26.49,27.4,2.74,3004900,{"date":1940,"open":1941,"high":1819,"low":1942,"close":1943,"change":491,"percent_change":1444,"volume":1944,"transactions":9,"vwap":1943},"2025-12-09",25.75,25.59,26.67,2122600,{"date":1946,"open":1947,"high":1948,"low":1949,"close":1950,"change":1951,"percent_change":1952,"volume":1953,"transactions":9,"vwap":1950},"2025-12-08",27,27.26,25.49,26.030001,-1.88,-6.74,3023200,{"date":1955,"open":1956,"high":1957,"low":1958,"close":1837,"change":1959,"percent_change":1960,"volume":1961,"transactions":9,"vwap":1837},"2025-12-05",27.66,28.4,27.53,0.03,0.11,1742500,{"date":1963,"open":1964,"high":1837,"low":1965,"close":1966,"change":103,"percent_change":1967,"volume":1968,"transactions":9,"vwap":1966},"2025-12-04",27.3,26.805,27.88,3.3,1757300,{"date":1970,"open":1971,"high":1972,"low":1973,"close":1974,"change":1975,"percent_change":1976,"volume":1977,"transactions":9,"vwap":1974},"2025-12-03",25.28,27.125,25.21,26.99,2.04,8.18,2777000,{"date":1979,"open":1980,"high":1981,"low":1982,"close":1983,"change":1984,"percent_change":1985,"volume":1986,"transactions":9,"vwap":1983},"2025-12-02",25.14,25.85,24.145,24.95,-0.13,-0.52,2752100,{"date":1988,"open":1989,"high":1949,"low":1989,"close":1990,"change":169,"percent_change":1991,"volume":1992,"transactions":9,"vwap":1990},"2025-12-01",24.52,25.08,-0.12,1754100,{"date":1994,"open":1995,"high":1996,"low":1995,"close":1744,"change":1997,"percent_change":1766,"volume":1998,"transactions":9,"vwap":1744},"2025-11-28",24.64,25.41,0.4,1384800,{"date":2000,"open":2001,"high":2002,"low":2003,"close":2004,"change":2005,"percent_change":2006,"volume":2007,"transactions":9,"vwap":2004},"2025-11-26",24.39,24.745,23.62,24.71,0.83,3.48,2358100,{"date":2009,"open":2010,"high":1724,"low":2011,"close":2012,"change":2013,"percent_change":740,"volume":2014,"transactions":9,"vwap":2012},"2025-11-25",23.33,22.39,23.88,0.18,3874600,{"date":2016,"open":1069,"high":1122,"low":2017,"close":2018,"change":2019,"percent_change":2020,"volume":2021,"transactions":9,"vwap":2018},"2025-11-24",21.965,23.7,2.79,13.34,5399900,{"date":2023,"open":2024,"high":2025,"low":2026,"close":2027,"change":518,"percent_change":2028,"volume":2029,"transactions":9,"vwap":2027},"2025-11-21",22.09,22.155,20.105,20.91,-2.06,8243300,{"date":2031,"open":2032,"high":2033,"low":2034,"close":2035,"change":2036,"percent_change":2037,"volume":2038,"transactions":9,"vwap":2035},"2025-11-20",23.5,25.1,21.32,21.35,-1.015,-4.54,10650500,{"date":2040,"open":2041,"high":2042,"low":1576,"close":2043,"change":2044,"percent_change":2045,"volume":2046,"transactions":9,"vwap":2043},"2025-11-19",22.62,23.2,22.365,0.295,1.34,5780000,{"date":2048,"open":2049,"high":2050,"low":2051,"close":2052,"change":2053,"percent_change":2054,"volume":2055,"transactions":9,"vwap":2052},"2025-11-18",22.49,22.91,21.235,22.07,-0.85,-3.71,9099900,{"date":2057,"open":2058,"high":2059,"low":2060,"close":1654,"change":863,"percent_change":2061,"volume":2062,"transactions":9,"vwap":1654},"2025-11-17",21.82,24.595,21.8,2.23,7457200,{"date":2064,"open":2065,"high":2066,"low":2067,"close":1669,"change":2068,"percent_change":2069,"volume":2070,"transactions":9,"vwap":1669},"2025-11-14",20.4,23.29,20.059999,0.21,0.95,7905100,{"date":2072,"open":2004,"high":2073,"low":2074,"close":2075,"change":2076,"percent_change":2077,"volume":2078,"transactions":9,"vwap":2075},"2025-11-13",24.87,21.56,22.21,-3.39,-13.24,7191400,{"date":2080,"open":2081,"high":2081,"low":2082,"close":2083,"change":2084,"percent_change":2085,"volume":2086,"transactions":9,"vwap":2083},"2025-11-12",27.049999,25.13,25.6,-1.12,-4.19,4200400,{"date":2088,"open":2089,"high":2090,"low":2091,"close":2092,"change":945,"percent_change":730,"volume":2093,"transactions":9,"vwap":2092},"2025-11-11",26.69,27.065001,25.84,26.72,3657500,{"date":2095,"open":1933,"high":2096,"low":1802,"close":1936,"change":2097,"percent_change":2098,"volume":2099,"transactions":9,"vwap":1936},"2025-11-10",27.94,1.78,6.95,3266900,{"date":2101,"open":2102,"high":2102,"low":2103,"close":2104,"change":1929,"percent_change":2105,"volume":2106,"transactions":9,"vwap":2104},"2025-11-07",26.64,24.63,25.62,-7.27,6687600,{"date":2108,"open":2109,"high":2110,"low":2111,"close":2112,"change":2113,"percent_change":2114,"volume":2115,"transactions":9,"vwap":2112},"2025-11-06",29.72,30.395,26.26,27.63,-2.09,-7.03,9159700,{"date":2117,"open":2118,"high":2119,"low":2120,"close":2109,"change":2121,"percent_change":2122,"volume":2123,"transactions":9,"vwap":2109},"2025-11-05",28.57,30.24,27.105,2.22,8.07,4717000,{"date":2125,"open":2126,"high":2127,"low":2128,"close":2129,"change":2130,"percent_change":2131,"volume":2132,"transactions":9,"vwap":2129},"2025-11-04",28.76,29.61,27.485,27.5,-3.19,-10.39,5754200,{"date":2134,"open":2135,"high":2136,"low":2137,"close":2138,"change":2139,"percent_change":2140,"volume":2141,"transactions":9,"vwap":2138},"2025-11-03",29.1,31.4,28.87,30.69,1.5,5.14,6021100,{"date":2143,"open":2144,"high":1909,"low":2145,"close":2146,"change":2147,"percent_change":2148,"volume":2149,"transactions":9,"vwap":2146},"2025-10-31",28.08,27.625,29.19,1.99,7.32,4268200,{"date":2151,"open":2152,"high":1892,"low":2153,"close":2154,"change":2155,"percent_change":2156,"volume":2157,"transactions":9,"vwap":2154},"2025-10-30",28.64,27.14,27.2,-2.77,-9.24,5395200,{"date":2159,"open":2160,"high":2161,"low":2162,"close":2163,"change":2164,"percent_change":928,"volume":2165,"transactions":9,"vwap":2163},"2025-10-29",30.059999,30.53,28.84,29.97,0.09,6165700,{"date":2167,"open":2135,"high":2168,"low":2169,"close":2170,"change":2171,"percent_change":2172,"volume":2173,"transactions":9,"vwap":2170},"2025-10-28",30.7,28.705,29.88,1.04,3.61,5114900,{"date":2175,"open":2176,"high":2177,"low":2178,"close":2162,"change":2179,"percent_change":2180,"volume":2181,"transactions":9,"vwap":2162},"2025-10-27",27.32,29.795,27.17,2.26,8.5,6188900,{"date":2183,"open":2184,"high":2185,"low":2186,"close":2187,"change":2188,"percent_change":2189,"volume":2190,"transactions":9,"vwap":2187},"2025-10-24",28.28,28.85,26.135,26.58,-1.95,-6.83,4836900,{"date":2192,"open":2193,"high":2194,"low":2195,"close":2196,"change":1133,"percent_change":2197,"volume":2198,"transactions":9,"vwap":2196},"2025-10-23",25,28.585,24.195,28.53,4.62,6649500,{"date":2200,"open":2201,"high":2202,"low":2203,"close":2204,"change":1687,"percent_change":2205,"volume":2206,"transactions":9,"vwap":2204},"2025-10-22",27.83,28.12,26.07,27.27,-1.77,5373300,{"date":2208,"open":2209,"high":2210,"low":2211,"close":2212,"change":2213,"percent_change":2214,"volume":2215,"transactions":9,"vwap":2212},"2025-10-21",28.15,28.616,27.71,27.76,-0.61,-2.15,2438000,{"date":2217,"open":2218,"high":2219,"low":2220,"close":2221,"change":376,"percent_change":2222,"volume":2223,"transactions":9,"vwap":2221},"2025-10-20",27.99,28.67,27.56,28.37,3.54,3409700,{"date":2225,"open":2226,"high":2227,"low":2228,"close":1936,"change":2229,"percent_change":2230,"volume":2231,"transactions":9,"vwap":1936},"2025-10-17",25.76,27.64,25.51,1.285,4.92,5574700,{"date":2233,"open":1927,"high":2234,"low":1785,"close":2235,"change":2236,"percent_change":2237,"volume":2238,"transactions":9,"vwap":2235},"2025-10-16",27.43,26.115,-0.805,-2.99,5439700,{"date":2240,"open":2241,"high":2242,"low":2243,"close":2244,"change":2245,"percent_change":2246,"volume":2247,"transactions":9,"vwap":2244},"2025-10-15",26.89,27.58,25.87,26.92,0.68,2.59,4203400,{"date":2249,"open":2250,"high":1803,"low":2251,"close":2252,"change":2253,"percent_change":2254,"volume":2255,"transactions":9,"vwap":2252},"2025-10-14",25.88,24.82,26.24,-0.77,-2.85,5875300,{"date":2257,"open":1702,"high":2258,"low":2259,"close":2260,"change":2261,"percent_change":701,"volume":2262,"transactions":9,"vwap":2260},"2025-10-13",27.168,25.16,27.01,2.6,4860500,{"date":2264,"open":2265,"high":2266,"low":1725,"close":2267,"change":2268,"percent_change":2269,"volume":2270,"transactions":9,"vwap":2267},"2025-10-10",27.28,28.125,24.41,-2.78,-10.22,13356500,{"date":2272,"open":2273,"high":2274,"low":1950,"close":2275,"change":1737,"percent_change":2276,"volume":2277,"transactions":9,"vwap":2275},"2025-10-09",26.7,27.295,27.19,-1.45,3554800,{"date":2279,"open":1819,"high":2280,"low":1773,"close":2281,"change":2282,"percent_change":2261,"volume":2283,"transactions":9,"vwap":2281},"2025-10-08",27.93,27.59,0.7,5029000,{"date":2285,"open":2286,"high":2287,"low":1927,"close":2241,"change":2288,"percent_change":2289,"volume":2290,"transactions":9,"vwap":2241},"2025-10-07",28.93,29.49,-2.68,-9.06,6156700,{"date":2292,"open":2218,"high":2127,"low":1801,"close":2293,"change":2294,"percent_change":2295,"volume":2296,"transactions":9,"vwap":2293},"2025-10-06",29.57,2.86,10.71,5178700,{"date":2298,"open":2299,"high":2300,"low":1735,"close":1757,"change":829,"percent_change":2301,"volume":2302,"transactions":9,"vwap":1757},"2025-10-03",28.45,28.81,-2.87,10048700,{"date":2304,"open":2305,"high":2305,"low":2306,"close":2129,"change":1520,"percent_change":2269,"volume":2307,"transactions":9,"vwap":2129},"2025-10-02",32.12,27.45,8584200,{"date":2309,"open":2310,"high":2311,"low":2312,"close":2313,"change":2314,"percent_change":2315,"volume":2316,"transactions":9,"vwap":2313},"2025-10-01",28.6,30.98,28.23,30.63,1.93,6.72,3036400,{"date":2318,"open":2319,"high":2320,"low":2321,"close":2322,"change":199,"percent_change":2323,"volume":2324,"transactions":9,"vwap":2322},"2025-09-30",28.3,28.75,27.24,28.7,0.53,1863800,{"date":2326,"open":2327,"high":2328,"low":2329,"close":2330,"change":2331,"percent_change":452,"volume":2332,"transactions":9,"vwap":2330},"2025-09-29",28.72,29.52,28.07,28.55,0.38,2962000,{"date":2334,"open":2335,"high":2336,"low":2337,"close":2338,"change":2339,"percent_change":2340,"volume":2341,"transactions":9,"vwap":2338},"2025-09-26",26.68,28.19,25.8,28.17,2.05,7.85,2653400,{"date":2343,"open":2344,"high":2344,"low":1702,"close":2345,"change":2346,"percent_change":2347,"volume":2348,"transactions":9,"vwap":2345},"2025-09-25",27.68,26.12,-2.51,-8.77,3624100,{"date":2350,"open":1947,"high":2351,"low":2352,"close":2353,"change":2354,"percent_change":1159,"volume":2355,"transactions":9,"vwap":2353},"2025-09-24",28.8,26.94,28.63,2.09,3009800,{"date":2357,"open":2358,"high":2299,"low":2359,"close":2360,"change":2361,"percent_change":2362,"volume":2363,"transactions":9,"vwap":2360},"2025-09-23",28.31,26.28,26.54,-1.03,-3.74,3664000,{"date":2365,"open":2321,"high":2366,"low":1916,"close":2367,"change":172,"percent_change":84,"volume":2368,"transactions":9,"vwap":2367},"2025-09-22",28.935,27.57,4938600,{"date":2370,"open":2371,"high":2372,"low":2373,"close":2374,"change":2375,"percent_change":2376,"volume":2377,"transactions":9,"vwap":2374},"2025-09-19",26.14,27.00099945,26.08,26.57,1.1,4.32,2629900,{"date":2379,"open":2380,"high":1936,"low":1741,"close":2381,"change":262,"percent_change":2382,"volume":2383,"transactions":9,"vwap":2381},"2025-09-18",27.040001,25.47,-4.18,3992500,{"date":2385,"open":2386,"high":2244,"low":1995,"close":2187,"change":2387,"percent_change":2388,"volume":2389,"transactions":9,"vwap":2187},"2025-09-17",25.42,0.48,1.84,5478000,{"date":2391,"open":2392,"high":2393,"low":1770,"close":2394,"change":452,"percent_change":2395,"volume":2396,"transactions":9,"vwap":2394},"2025-09-16",25.27,26.3,26.1,5.45,5986400,{"date":2398,"open":2399,"high":2400,"low":2401,"close":2402,"change":929,"percent_change":2403,"volume":2404,"transactions":9,"vwap":2402},"2025-09-15",26.23,26.53,23.85,24.75,7.24,9417100,{"date":2406,"open":2407,"high":2408,"low":1426,"close":1138,"change":2409,"percent_change":2410,"volume":2411,"transactions":9,"vwap":1138},"2025-09-12",20.32,23.156,2.98,14.83,11081200,{"date":2413,"open":821,"high":983,"low":2414,"close":1542,"change":2415,"percent_change":2416,"volume":2417,"transactions":9,"vwap":1542},"2025-09-11",17.965,2.12,11.79,6036700,{"date":2419,"open":2420,"high":2421,"low":2422,"close":2423,"change":490,"percent_change":920,"volume":2424,"transactions":9,"vwap":2423},"2025-09-10",18.275,18.86,17.82,17.98,3916600,{"date":2426,"open":1178,"high":958,"low":1229,"close":2427,"change":1959,"percent_change":1313,"volume":2428,"transactions":9,"vwap":2427},"2025-09-09",17.9,2330700,{"date":2430,"open":2431,"high":1477,"low":1185,"close":1236,"change":518,"percent_change":2432,"volume":2433,"transactions":9,"vwap":1236},"2025-09-08",18.75,-2.4,4391300,{"date":2435,"open":1419,"high":811,"low":2436,"close":2437,"change":1603,"percent_change":1912,"volume":2438,"transactions":9,"vwap":2437},"2025-09-05",17.72,18.31,6113200,{"date":2440,"open":2441,"high":960,"low":2442,"close":2443,"change":814,"percent_change":2444,"volume":2445,"transactions":9,"vwap":2443},"2025-09-04",16.9,16.41,17.1,2.64,2646200,{"date":2447,"open":2448,"high":2449,"low":2450,"close":1197,"change":814,"percent_change":2451,"volume":2452,"transactions":9,"vwap":1197},"2025-09-03",16.8,17.57,16.13,2.71,4161400,{"date":2454,"open":2455,"high":2456,"low":2457,"close":2458,"change":2459,"percent_change":2460,"volume":2461,"transactions":9,"vwap":2458},"2025-09-02",16.1,16.59,15.85,16.22,-0.46,-2.76,3311300,{"date":2463,"open":2464,"high":2465,"low":2466,"close":2467,"change":2468,"percent_change":2469,"volume":2470,"transactions":9,"vwap":2467},"2025-08-29",18.07,18.2,16.44,16.68,-1.28,-7.13,4308900,{"date":2472,"open":868,"high":1273,"low":2473,"close":1404,"change":108,"percent_change":1821,"volume":2474,"transactions":9,"vwap":1404},"2025-08-28",17.365,4035300,{"date":2476,"open":2477,"high":959,"low":2478,"close":2479,"change":18,"percent_change":2480,"volume":2481,"transactions":9,"vwap":2479},"2025-08-27",18.59,18.292,18.35,-1.08,4368700,{"date":2483,"open":2484,"high":2485,"low":2486,"close":2487,"change":2488,"percent_change":2489,"volume":2490,"transactions":9,"vwap":2487},"2025-08-26",17.875,18.58,17.74,18.55,0.52,2.88,4431000,{"date":2492,"open":2493,"high":2494,"low":2495,"close":2496,"change":294,"percent_change":2497,"volume":2498,"transactions":9,"vwap":2496},"2025-08-25",17.23,18.34,16.87,18.030001,3.8,4749500,{"date":2500,"open":2501,"high":2502,"low":68,"close":2503,"change":2504,"percent_change":554,"volume":2505,"transactions":9,"vwap":2503},"2025-08-22",15.59,17.39,17.37,1.89,5044700,{"date":2507,"open":895,"high":761,"low":2508,"close":2509,"change":2510,"percent_change":387,"volume":2511,"transactions":9,"vwap":2509},"2025-08-21",15.34,15.48,-0.37,3161900,{"date":2513,"open":2514,"high":2515,"low":2516,"close":2457,"change":1928,"percent_change":2517,"volume":2518,"transactions":9,"vwap":2457},"2025-08-20",16.36,16.6,14.945,-3.35,4539300,{"date":2520,"open":2521,"high":1211,"low":2522,"close":2523,"change":682,"percent_change":2524,"volume":2525,"transactions":9,"vwap":2523},"2025-08-19",17.049999,16.255,16.4,-3.47,3983800,{"date":2527,"open":876,"high":783,"low":2528,"close":2529,"change":1514,"percent_change":2530,"volume":2531,"transactions":9,"vwap":2529},"2025-08-18",16.455,16.99,2.53,2639300,{"date":2533,"open":1401,"high":2534,"low":2535,"close":2536,"change":364,"percent_change":2537,"volume":2538,"transactions":9,"vwap":2536},"2025-08-15",17.44,16.19,16.57,-2.93,4336800,{"date":2540,"open":2541,"high":909,"low":2542,"close":2541,"change":631,"percent_change":2543,"volume":2544,"transactions":9,"vwap":2541},"2025-08-14",17.07,16.554,-2.32,4312100,{"date":2546,"open":2486,"high":2547,"low":2548,"close":2549,"change":2550,"percent_change":2551,"volume":2552,"transactions":9,"vwap":2549},"2025-08-13",18.479,17.35,17.475,-0.155,-0.88,6071300,{"date":2554,"open":2555,"high":2555,"low":2556,"close":1275,"change":558,"percent_change":2557,"volume":2558,"transactions":9,"vwap":1275},"2025-08-12",18.11,16.84,0.92,5809400,{"date":2560,"open":2561,"high":2562,"low":2563,"close":2564,"change":2069,"percent_change":2565,"volume":2566,"transactions":9,"vwap":2564},"2025-08-11",17.059999,18.22,16.985,17.47,5.75,6314000,{"date":2568,"open":2569,"high":2521,"low":2570,"close":2571,"change":2282,"percent_change":2572,"volume":2573,"transactions":9,"vwap":2571},"2025-08-08",15.73,15.69,16.52,4.42,5960800,{"date":2575,"open":2576,"high":2577,"low":2578,"close":727,"change":1473,"percent_change":2579,"volume":2580,"transactions":9,"vwap":727},"2025-08-07",15.57,15.825,15.23,1.48,3212900,{"date":2582,"open":198,"high":2583,"low":1310,"close":2501,"change":2584,"percent_change":2585,"volume":2586,"transactions":9,"vwap":2501},"2025-08-06",15.65,1.06,7.3,3849200,{"date":2588,"open":2589,"high":2590,"low":2591,"close":2592,"change":1678,"percent_change":1928,"volume":2593,"transactions":9,"vwap":2592},"2025-08-05",14.59,14.89,14.25,14.53,2875500,{"date":2595,"open":2596,"high":2597,"low":2598,"close":1302,"change":1619,"percent_change":2599,"volume":2600,"transactions":9,"vwap":1302},"2025-08-04",14.6,14.87,14.045,4.36,4276300,{"date":2602,"open":209,"high":2603,"low":2604,"close":13,"change":2605,"percent_change":2606,"volume":2607,"transactions":9,"vwap":13},"2025-08-01",14.62,13.54,-0.56,-3.85,4775100,{"date":2609,"open":2583,"high":2610,"low":2611,"close":2612,"change":2613,"percent_change":2614,"volume":2615,"transactions":9,"vwap":2612},"2025-07-31",15.83,14.349,14.56,-1.05,-6.73,4702500,{"date":2617,"open":893,"high":2618,"low":2590,"close":2619,"change":2620,"percent_change":2276,"volume":2621,"transactions":9,"vwap":2619},"2025-07-30",16.131,15.61,-0.23,4139600,{"date":2623,"open":1198,"high":771,"low":2624,"close":2625,"change":272,"percent_change":1001,"volume":2626,"transactions":9,"vwap":2625},"2025-07-29",15.54,15.84,4098100,{"date":2628,"open":1363,"high":1228,"low":2629,"close":2630,"change":2557,"percent_change":2631,"volume":2632,"transactions":9,"vwap":2630},"2025-07-28",15.32,16.27,5.99,5643600,{"date":2634,"open":1327,"high":2635,"low":2603,"close":729,"change":2636,"percent_change":2637,"volume":2638,"transactions":9,"vwap":729},"2025-07-25",16.07,1.02,7.12,7197600,{"date":2640,"open":2641,"high":2597,"low":1311,"close":2642,"change":2643,"percent_change":2644,"volume":2645,"transactions":9,"vwap":2642},"2025-07-24",14.84,14.33,-2.9,-16.83,11267200,{"date":2647,"open":2648,"high":2449,"low":2448,"close":2493,"change":490,"percent_change":1443,"volume":2649,"transactions":9,"vwap":2493},"2025-07-23",17.040001,5979400,{"date":2651,"open":2441,"high":2652,"low":2653,"close":818,"change":642,"percent_change":2654,"volume":2655,"transactions":9,"vwap":818},"2025-07-22",17.485,16.08,2.08,5579900,{"date":2657,"open":2658,"high":2659,"low":1219,"close":2448,"change":1736,"percent_change":682,"volume":2660,"transactions":9,"vwap":2448},"2025-07-21",17.38,17.77,4486800,{"date":2662,"open":2663,"high":2648,"low":2663,"close":2441,"change":2664,"percent_change":2665,"volume":2666,"transactions":9,"vwap":2441},"2025-07-18",16.12,0.98,6.16,4070900,{"date":2668,"open":894,"high":2442,"low":2570,"close":2669,"change":2620,"percent_change":2670,"volume":2671,"transactions":9,"vwap":2669},"2025-07-17",15.92,-1.42,4260200,{"date":2673,"open":1362,"high":2674,"low":2675,"close":1318,"change":2171,"percent_change":2676,"volume":2677,"transactions":9,"vwap":1318},"2025-07-16",16.32,15.29,6.88,5896400,{"date":2679,"open":1370,"high":2450,"low":2680,"close":2681,"change":2682,"percent_change":1656,"volume":2683,"transactions":9,"vwap":2681},"2025-07-15",15.08,15.11,-0.6,3852500,{"date":2685,"open":2686,"high":2630,"low":2687,"close":2688,"change":2689,"percent_change":118,"volume":2690,"transactions":9,"vwap":2688},"2025-07-14",15.77,15.305,15.71,0.325,3909100,{"date":2692,"open":269,"high":1295,"low":1330,"close":2693,"change":2694,"percent_change":2061,"volume":2695,"transactions":9,"vwap":2693},"2025-07-11",15.385,0.335,3677800,{"date":2697,"open":312,"high":2681,"low":2698,"close":2699,"change":663,"percent_change":2700,"volume":2701,"transactions":9,"vwap":2699},"2025-07-10",14.15,15.05,9.38,6108200,{"date":2703,"open":2704,"high":2698,"low":497,"close":2705,"change":142,"percent_change":2706,"volume":2707,"transactions":9,"vwap":2705},"2025-07-09",13.91,13.76,-1.36,3172200,{"date":2709,"open":451,"high":195,"low":2710,"close":2711,"change":2712,"percent_change":1282,"volume":2713,"transactions":9,"vwap":2711},"2025-07-08",13.647,13.95,0.34,3573100,{"date":2715,"open":2716,"high":2717,"low":2718,"close":2719,"change":2720,"percent_change":2721,"volume":2722,"transactions":9,"vwap":2719},"2025-07-07",13.35,13.828,13.09,13.61,-2.16,-13.7,6455000,{"date":2724,"open":2725,"high":2726,"low":2727,"close":2686,"change":395,"percent_change":1984,"volume":2728,"transactions":9,"vwap":2686},"2025-07-03",16.059999,16.075001,15.515,3380300,{"date":2730,"open":2731,"high":2732,"low":2733,"close":2734,"change":2735,"percent_change":2736,"volume":2737,"transactions":9,"vwap":2734},"2025-07-02",15.49,15.905,14.695,15.79,1.42,9.88,7218200,{"date":2739,"open":312,"high":2740,"low":2741,"close":2742,"change":413,"percent_change":2743,"volume":2744,"transactions":9,"vwap":2742},"2025-07-01",14.9,13.635,14.37,-10.8,8138700,{"date":2746,"open":759,"high":820,"low":2747,"close":1289,"change":1429,"percent_change":2748,"volume":2749,"transactions":9,"vwap":1289},"2025-06-30",16.0049992,-3.94,5105200,{"date":2751,"open":2495,"high":2752,"low":2753,"close":1238,"change":2620,"percent_change":2754,"volume":2755,"transactions":9,"vwap":1238},"2025-06-27",17.34,16.112,-1.35,4468900,{"date":2757,"open":2758,"high":2759,"low":901,"close":2760,"change":142,"percent_change":262,"volume":2761,"transactions":9,"vwap":2760},"2025-06-26",16.86,17.54,17,3899300,{"date":2763,"open":1280,"high":961,"low":2764,"close":2765,"change":2766,"percent_change":2767,"volume":2768,"transactions":9,"vwap":2765},"2025-06-25",16.415,17.19,-1.43,-7.68,6965800,{"date":2770,"open":1023,"high":1023,"low":1184,"close":1394,"change":1752,"percent_change":2771,"volume":2772,"transactions":9,"vwap":1394},"2025-06-24",-4.71,5615600,{"date":2774,"open":966,"high":1638,"low":966,"close":845,"change":2775,"percent_change":748,"volume":2776,"transactions":9,"vwap":845},"2025-06-23",2.75,10154800,{"date":2778,"open":2548,"high":1170,"low":2779,"close":2780,"change":1019,"percent_change":231,"volume":2781,"transactions":9,"vwap":2780},"2025-06-20",16.332,16.79,4045900,{"date":2783,"open":759,"high":2759,"low":2663,"close":2448,"change":2784,"percent_change":962,"volume":2785,"transactions":9,"vwap":2448},"2025-06-18",0.57,3777100,{"date":2787,"open":2788,"high":2658,"low":2725,"close":2789,"change":2706,"percent_change":2790,"volume":2791,"transactions":9,"vwap":2789},"2025-06-17",17.24,16.23,-7.73,3722700,{"date":2793,"open":791,"high":836,"low":2794,"close":1229,"change":1246,"percent_change":2795,"volume":2796,"transactions":9,"vwap":1229},"2025-06-16",17.32,2.27,3760000,{"date":2798,"open":758,"high":2799,"low":761,"close":854,"change":1619,"percent_change":2800,"volume":2801,"transactions":9,"vwap":854},"2025-06-13",17.99,3.68,6983500,{"date":2803,"open":2804,"high":1410,"low":759,"close":2456,"change":829,"percent_change":2805,"volume":2806,"transactions":9,"vwap":2456},"2025-06-12",16.96,-4.55,8770600,{"date":2808,"open":821,"high":813,"low":984,"close":2658,"change":1959,"percent_change":1313,"volume":2809,"transactions":9,"vwap":2658},"2025-06-11",6484900,{"date":2811,"open":887,"high":2812,"low":2734,"close":2548,"change":2097,"percent_change":2813,"volume":2814,"transactions":9,"vwap":2548},"2025-06-10",17.51,11.43,9826900,{"date":2816,"open":2817,"high":2818,"low":341,"close":2576,"change":663,"percent_change":2819,"volume":2820,"transactions":9,"vwap":2576},"2025-06-09",13.42,15.7,9.03,7638100,{"date":2822,"open":2823,"high":2824,"low":2704,"close":2825,"change":2826,"percent_change":2827,"volume":2828,"transactions":9,"vwap":2825},"2025-06-06",14.66,15.24,14.28,0.91,6.81,10777200,{"date":2830,"open":1393,"high":2831,"low":2832,"close":322,"change":2833,"percent_change":2834,"volume":2835,"transactions":9,"vwap":322},"2025-06-05",17.78,12.06,-5.31,-28.43,15992400,{"date":2837,"open":1540,"high":1540,"low":2555,"close":2838,"change":2276,"percent_change":2839,"volume":2840,"transactions":9,"vwap":2838},"2025-06-04",18.68,-7.2,4046800,{"date":2842,"open":1015,"high":1541,"low":2843,"close":1035,"change":1396,"percent_change":2375,"volume":2844,"transactions":9,"vwap":1035},"2025-06-03",19.95,3473600,{"date":2846,"open":2847,"high":1456,"low":2848,"close":859,"change":579,"percent_change":2849,"volume":2850,"transactions":9,"vwap":859},"2025-06-02",20.049999,18.821,-1.78,3862500,{"date":2852,"open":1569,"high":2853,"low":2854,"close":1490,"change":2855,"percent_change":2105,"volume":2856,"transactions":9,"vwap":1490},"2025-05-30",22.46,20.24,-1.59,5941800,{"date":2858,"open":1726,"high":2859,"low":2074,"close":2860,"change":1231,"percent_change":2557,"volume":2861,"transactions":9,"vwap":2860},"2025-05-29",22.97,21.86,3188200,{"date":2863,"open":2864,"high":2865,"low":2074,"close":2866,"change":92,"percent_change":2867,"volume":2868,"transactions":9,"vwap":2866},"2025-05-28",22.65,22.66,21.66,-3.3,4399800,{"date":2870,"open":2871,"high":2872,"low":1526,"close":2873,"change":2874,"percent_change":219,"volume":2875,"transactions":9,"vwap":2873},"2025-05-27",20.65,22.52,22.4,2.7,8222700,{"date":2877,"open":1089,"high":2878,"low":2879,"close":2880,"change":323,"percent_change":1655,"volume":2881,"transactions":9,"vwap":2880},"2025-05-23",20.14,19,19.7,4982900,{"date":2883,"open":961,"high":2884,"low":2885,"close":2886,"change":137,"percent_change":2887,"volume":2888,"transactions":9,"vwap":2886},"2025-05-22",20.63,18.84,19.88,3.6,8141400,{"date":2890,"open":2407,"high":1103,"low":2891,"close":2892,"change":262,"percent_change":2893,"volume":2894,"transactions":9,"vwap":2892},"2025-05-21",18.912,19.19,-5.47,6264800,{"date":2896,"open":2897,"high":2898,"low":2899,"close":2900,"change":1473,"percent_change":2901,"volume":2902,"transactions":9,"vwap":2900},"2025-05-20",20.76,21.59,20.040001,20.3,1.15,8586600,{"date":2904,"open":2905,"high":983,"low":2906,"close":2907,"change":1631,"percent_change":2908,"volume":2909,"transactions":9,"vwap":2907},"2025-05-19",19.38,19.059999,20.07,-4.66,5758900,{"date":2911,"open":1155,"high":2912,"low":2913,"close":1549,"change":313,"percent_change":2914,"volume":2915,"transactions":9,"vwap":1549},"2025-05-16",21.25,20.16,4,5753900,{"date":2917,"open":1479,"high":2918,"low":2919,"close":2854,"change":1364,"percent_change":2920,"volume":2921,"transactions":9,"vwap":2854},"2025-05-15",20.629,19.27,-2.79,6071000,{"date":2923,"open":869,"high":2924,"low":2925,"close":2926,"change":993,"percent_change":2927,"volume":2928,"transactions":9,"vwap":2926},"2025-05-14",21.09,19.591,20.82,8.21,7744300,{"date":2930,"open":2931,"high":2932,"low":2658,"close":1171,"change":1436,"percent_change":2933,"volume":2934,"transactions":9,"vwap":1171},"2025-05-13",17.73,19.641,9.63,15850500,{"date":2936,"open":2937,"high":2938,"low":1412,"close":790,"change":2354,"percent_change":374,"volume":2939,"transactions":9,"vwap":790},"2025-05-12",17.915,17.95,11891300,{"date":2941,"open":1337,"high":2674,"low":1330,"close":2942,"change":1389,"percent_change":2943,"volume":2944,"transactions":9,"vwap":2942},"2025-05-09",15.46,9.34,9291200,{"date":2946,"open":498,"high":2603,"low":2947,"close":2948,"change":313,"percent_change":2949,"volume":2950,"transactions":9,"vwap":2948},"2025-05-08",13.64,14.14,6.08,7327000,{"date":2952,"open":371,"high":2953,"low":2954,"close":332,"change":49,"percent_change":740,"volume":2955,"transactions":9,"vwap":332},"2025-05-07",13.48,12.83,4516100,{"date":2957,"open":440,"high":2958,"low":353,"close":2959,"change":2960,"percent_change":2054,"volume":2961,"transactions":9,"vwap":2959},"2025-05-06",13.47,13.23,-0.51,7621900,{"date":2963,"open":2964,"high":2964,"low":2965,"close":393,"change":2966,"percent_change":2967,"volume":2968,"transactions":9,"vwap":393},"2025-05-05",14.19,13.14,-0.7,-4.85,5582200,{"date":2970,"open":2971,"high":2972,"low":2973,"close":2974,"change":294,"percent_change":2975,"volume":2976,"transactions":9,"vwap":2974},"2025-05-02",14.24,15.188,13.72,14.44,4.79,12234800,{"date":2978,"open":393,"high":2979,"low":393,"close":2980,"change":323,"percent_change":1459,"volume":2981,"transactions":9,"vwap":2980},"2025-05-01",14.82,13.78,5299900,{"date":2983,"open":2705,"high":2984,"low":527,"close":2985,"change":784,"percent_change":2986,"volume":2987,"transactions":9,"vwap":2985},"2025-04-30",14.21,13.96,-6.93,7419300,{"date":2989,"open":279,"high":2990,"low":393,"close":2991,"change":2992,"percent_change":2993,"volume":2994,"transactions":9,"vwap":2991},"2025-04-29",15.115,15,0.605,4.2,7755600,{"date":178,"open":2996,"high":2997,"low":2998,"close":2999,"change":3000,"percent_change":3001,"volume":3002,"transactions":9,"vwap":2999},14.78,15.287,13.04,14.395,-0.385,-2.6,12417700]