[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-TSLZ":3,"homepage-market-summary":30,"stock-historical-TSLZ":174},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"TSLZ","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 Inverse Tesla Daily Target ETF","Cboe BZX",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.7486,0.081376,"Annual",{"close":17,"open":18,"high":19,"low":20,"prev_close":21,"change":22,"percent_change":23,"volume":24,"transactions":9,"vwap":9,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},10.87,10.93,11.27,10.83,10.73,0.14,1.3,1609055.833283,19.030001,9.735,6505264.861940892,12.2,745,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":153},"success",[33,41,48,55,62,69],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":39,"sparkline":40,"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":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":39,"sparkline":47,"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":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":11,"sparkline":54,"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":56,"name":57,"price":58,"change":59,"pct_change":60,"is_up":39,"sparkline":61,"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":63,"name":64,"price":65,"change":66,"pct_change":67,"is_up":39,"sparkline":68,"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":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":11,"sparkline":75,"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",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":39,"sparkline":83,"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":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":11,"sparkline":90,"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":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":39,"sparkline":97,"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",[99,104,109,114,119,124,129,133,138,143,148],{"name":100,"etf":101,"change":102,"price":103,"is_up":39},"Technology","XLK",-1.79,197.78,{"name":105,"etf":106,"change":107,"price":108,"is_up":11},"Financials","XLF",0.89,54.23,{"name":110,"etf":111,"change":112,"price":113,"is_up":39},"Healthcare","XLV",-0.39,168.16,{"name":115,"etf":116,"change":117,"price":118,"is_up":11},"Consumer Cycl","XLY",0.31,111.7,{"name":120,"etf":121,"change":122,"price":123,"is_up":11},"Consumer Staples","XLP",2.11,83.42,{"name":125,"etf":126,"change":127,"price":128,"is_up":11},"Energy","XLE",2.97,65.24,{"name":130,"etf":131,"change":73,"price":132,"is_up":11},"Industrials","XLI",168.4,{"name":134,"etf":135,"change":136,"price":137,"is_up":11},"Materials","XLB",0.59,49.27,{"name":139,"etf":140,"change":141,"price":142,"is_up":11},"Real Estate","XLRE",0.69,40.85,{"name":144,"etf":145,"change":146,"price":147,"is_up":39},"Utilities","XLU",-0.19,41.07,{"name":149,"etf":150,"change":151,"price":152,"is_up":11},"Comm Services","XLC",0.73,112.07,[154,159,164,169],{"ticker":155,"name":156,"price":157,"change":158,"is_up":39},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":160,"name":161,"price":162,"change":163,"is_up":39},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":165,"name":166,"price":167,"change":168,"is_up":11},"DIA","SPDR Dow Jones ETF",511.65,0.12,{"ticker":170,"name":171,"price":172,"change":173,"is_up":39},"IWM","iShares Russell 2000",277.63,-0.03,{"ticker":4,"total_count":175,"page":176,"page_size":177,"total_pages":176,"summary":178,"data":184},365,1,1000,{"period_high":179,"period_low":26,"average_volume":180,"total_volume":181,"period_return":182,"latest_close":17,"start_date":183,"end_date":5},54.2,5927658,2163595325.347164,-77.82,"2025-04-28",[185,188,198,209,220,230,241,251,261,272,282,292,301,312,322,331,342,353,362,372,382,392,402,412,423,431,440,450,461,472,483,492,501,511,520,531,540,551,562,573,583,594,603,612,623,634,645,655,666,677,688,699,708,719,730,741,751,760,768,778,785,795,804,813,821,830,839,848,856,863,870,878,886,895,902,908,913,920,926,933,938,945,951,958,965,973,980,986,994,1000,1007,1014,1019,1027,1035,1043,1050,1056,1063,1069,1075,1081,1089,1096,1105,1111,1118,1125,1134,1143,1147,1155,1163,1169,1176,1184,1190,1197,1205,1211,1219,1226,1233,1240,1247,1255,1264,1271,1279,1288,1295,1302,1310,1319,1326,1334,1339,1345,1354,1361,1365,1372,1380,1386,1392,1398,1404,1410,1415,1423,1430,1437,1444,1451,1457,1463,1471,1478,1486,1493,1500,1504,1509,1514,1521,1529,1536,1542,1548,1554,1562,1569,1575,1582,1590,1597,1602,1608,1614,1621,1628,1635,1640,1647,1653,1659,1664,1669,1675,1683,1688,1695,1699,1706,1713,1717,1722,1728,1733,1740,1746,1751,1755,1760,1768,1776,1782,1789,1796,1801,1806,1812,1817,1822,1827,1831,1836,1843,1849,1856,1864,1869,1876,1883,1890,1897,1905,1912,1917,1924,1928,1934,1939,1945,1949,1953,1959,1962,1969,1975,1980,1985,1990,1995,2000,2006,2010,2013,2018,2026,2033,2038,2042,2047,2053,2056,2061,2066,2071,2074,2079,2083,2088,2094,2099,2107,2112,2117,2124,2132,2140,2148,2155,2160,2169,2175,2182,2188,2195,2201,2208,2213,2220,2225,2232,2241,2250,2256,2260,2265,2268,2274,2280,2285,2289,2292,2299,2306,2311,2319,2326,2330,2336,2344,2348,2355,2359,2364,2368,2373,2379,2385,2390,2395,2400,2406,2412,2420,2429,2432,2436,2442,2446,2450,2454,2458,2463,2467,2470,2476,2483,2487,2492,2497,2500,2506,2513,2522,2529,2535,2538,2542,2548,2551,2555,2562,2566,2571,2577,2580,2585,2589,2593,2598,2602,2609,2617,2625,2631,2638,2645,2651,2655,2661,2667],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":186,"vwap":187},4539,10.9941,{"date":189,"open":190,"high":191,"low":192,"close":21,"change":193,"percent_change":194,"volume":195,"transactions":196,"vwap":197},"2026-10-07",10.67,10.9,10.47,0.18,1.71,2196256.656798,4979,10.7596,{"date":199,"open":200,"high":201,"low":202,"close":203,"change":204,"percent_change":205,"volume":206,"transactions":207,"vwap":208},"2026-10-06",10.48,10.68,10.41,10.55,-0.11,-1.03,1578008.187073,5560,10.5469,{"date":210,"open":211,"high":212,"low":213,"close":214,"change":215,"percent_change":216,"volume":217,"transactions":218,"vwap":219},"2026-10-05",11.22,11.4885,10.5,10.66,-0.49,-4.39,2943515.292849,6876,10.8202,{"date":221,"open":222,"high":222,"low":223,"close":224,"change":225,"percent_change":226,"volume":227,"transactions":228,"vwap":229},"2026-10-02",11.9,10.89,11.15,-1.13,-9.2,3156045.430499,10544,11.1503,{"date":231,"open":232,"high":233,"low":234,"close":235,"change":236,"percent_change":237,"volume":238,"transactions":239,"vwap":240},"2026-10-01",12.12,12.305,11.91,12.28,0.05,0.41,1257216.815801,6030,12.1329,{"date":242,"open":243,"high":244,"low":245,"close":246,"change":247,"percent_change":225,"volume":248,"transactions":249,"vwap":250},"2026-09-30",12.42,12.87,12.225,12.23,-0.14,1620168.458912,5683,12.5271,{"date":252,"open":253,"high":254,"low":253,"close":255,"change":256,"percent_change":257,"volume":258,"transactions":259,"vwap":260},"2026-09-29",12,12.46,12.37,0.3,2.49,880272.198512,3857,12.2894,{"date":262,"open":263,"high":264,"low":265,"close":266,"change":267,"percent_change":268,"volume":269,"transactions":270,"vwap":271},"2026-09-28",11.425,12.1,11.37,12.07,0.885,7.91,1277425.363765,5056,11.7732,{"date":273,"open":192,"high":274,"low":275,"close":276,"change":277,"percent_change":278,"volume":279,"transactions":280,"vwap":281},"2026-09-25",11.44,10.35,11.185,0.345,3.18,3926117.320451,12466,11.0826,{"date":283,"open":284,"high":285,"low":286,"close":284,"change":287,"percent_change":288,"volume":289,"transactions":290,"vwap":291},"2026-09-24",10.84,10.97,10.54,0.11,1.03,2988765.669737,8005,10.7977,{"date":293,"open":21,"high":294,"low":295,"close":21,"change":296,"percent_change":297,"volume":298,"transactions":299,"vwap":300},"2026-09-23",10.8699,10.355,-0.07,-0.65,4062263.653612,9555,10.6663,{"date":302,"open":303,"high":304,"low":305,"close":306,"change":307,"percent_change":308,"volume":309,"transactions":310,"vwap":311},"2026-09-22",10.81,11.148,10.7,10.8,-0.2,-1.82,2560524.609457,8325,10.8443,{"date":313,"open":314,"high":19,"low":315,"close":316,"change":317,"percent_change":318,"volume":319,"transactions":320,"vwap":321},"2026-09-21",11.24,10.82,11,-0.71,-6.06,3365625.84948,12848,11.034,{"date":323,"open":274,"high":324,"low":325,"close":326,"change":168,"percent_change":327,"volume":328,"transactions":329,"vwap":330},"2026-09-18",11.93,11.295,11.71,1.04,3658134.092334,9544,11.6492,{"date":332,"open":333,"high":334,"low":335,"close":336,"change":337,"percent_change":338,"volume":339,"transactions":340,"vwap":341},"2026-09-17",11.53,11.78,11.0573,11.59,-0.54,-4.45,2561661.7526,11620,11.4583,{"date":343,"open":344,"high":345,"low":346,"close":347,"change":348,"percent_change":349,"volume":350,"transactions":351,"vwap":352},"2026-09-16",12.17,12.34,11.665,12.13,-0.1,-0.82,2376576.855318,10547,11.9761,{"date":354,"open":355,"high":356,"low":357,"close":246,"change":22,"percent_change":358,"volume":359,"transactions":360,"vwap":361},"2026-09-15",12.08,12.4057,11.86,1.16,2618474.334134,12144,12.1031,{"date":363,"open":364,"high":365,"low":333,"close":366,"change":367,"percent_change":368,"volume":369,"transactions":370,"vwap":371},"2026-09-14",12.04,12.195,12.09,0.44,3.78,2252770.875388,8922,11.975,{"date":373,"open":374,"high":222,"low":375,"close":376,"change":377,"percent_change":378,"volume":379,"transactions":380,"vwap":381},"2026-09-11",11.77,11.4616,11.65,-0.12,-1.02,1509001.434192,9153,11.6936,{"date":383,"open":384,"high":385,"low":386,"close":374,"change":387,"percent_change":388,"volume":389,"transactions":390,"vwap":391},"2026-09-10",11.97,12.14,11.43,0.26,2.26,2162111.986154,10426,11.6974,{"date":393,"open":333,"high":394,"low":395,"close":396,"change":397,"percent_change":398,"volume":399,"transactions":400,"vwap":401},"2026-09-09",11.54,11.05,11.51,0.02,0.17,1817659.483673,8876,11.4025,{"date":403,"open":404,"high":345,"low":405,"close":406,"change":407,"percent_change":408,"volume":409,"transactions":410,"vwap":411},"2026-09-08",12.27,11.19,11.49,-1.005,-8.04,2813345.445665,14592,11.7142,{"date":413,"open":414,"high":415,"low":416,"close":417,"change":418,"percent_change":419,"volume":420,"transactions":421,"vwap":422},"2026-09-04",11.95,12.64,11.8538,12.495,1.345,12.06,3422300.289975,12724,12.3013,{"date":424,"open":234,"high":234,"low":425,"close":224,"change":426,"percent_change":427,"volume":428,"transactions":429,"vwap":430},"2026-09-03",10.625,-1.36,-10.87,5292372.042252,25982,11.0647,{"date":432,"open":433,"high":434,"low":433,"close":435,"change":67,"percent_change":436,"volume":437,"transactions":438,"vwap":439},"2026-09-02",12.25,13.01,12.51,-0.4,2121314.395111,11071,12.7171,{"date":441,"open":404,"high":442,"low":443,"close":444,"change":445,"percent_change":446,"volume":447,"transactions":448,"vwap":449},"2026-09-01",12.77,12.16,12.56,0.75,6.35,2149412.867912,9025,12.4679,{"date":451,"open":452,"high":453,"low":454,"close":455,"change":456,"percent_change":457,"volume":458,"transactions":459,"vwap":460},"2026-08-31",13.38,13.39,11.755,11.81,-1.46,-11,4281751.046239,18946,12.1303,{"date":462,"open":463,"high":464,"low":465,"close":466,"change":467,"percent_change":468,"volume":469,"transactions":470,"vwap":471},"2026-08-28",12.69,13.5287,12.5587,13.27,0.42,3.27,1205798.330171,9304,13.1028,{"date":473,"open":474,"high":475,"low":476,"close":477,"change":478,"percent_change":479,"volume":480,"transactions":481,"vwap":482},"2026-08-27",13.5,13.57,12.7605,12.85,-0.68,-5.03,1555222.376613,11935,13.0251,{"date":484,"open":474,"high":485,"low":486,"close":487,"change":73,"percent_change":488,"volume":489,"transactions":490,"vwap":491},"2026-08-26",13.77,13.08,13.53,2.5,1704468.858016,9224,13.5395,{"date":493,"open":494,"high":495,"low":463,"close":496,"change":497,"percent_change":478,"volume":498,"transactions":499,"vwap":500},"2026-08-25",13.24,13.2752,13.2,-0.09,1353267.202682,9560,13.0195,{"date":502,"open":254,"high":503,"low":504,"close":505,"change":506,"percent_change":507,"volume":508,"transactions":509,"vwap":510},"2026-08-24",13.33,12.35,13.29,0.94,7.61,1240260.455772,6883,12.8594,{"date":512,"open":452,"high":513,"low":514,"close":504,"change":515,"percent_change":516,"volume":517,"transactions":518,"vwap":519},"2026-08-21",13.6,12.075,-1.4,-10.18,2734514.570778,21004,12.5401,{"date":521,"open":522,"high":523,"low":524,"close":525,"change":526,"percent_change":527,"volume":528,"transactions":529,"vwap":530},"2026-08-20",13.68,14.225,13.5905,13.75,0.46,3.46,1193604.410831,11857,13.8384,{"date":532,"open":533,"high":534,"low":535,"close":505,"change":60,"percent_change":536,"volume":537,"transactions":538,"vwap":539},"2026-08-19",14.39,14.63,13.2683,-8.6,1801953.536785,15417,13.8016,{"date":541,"open":542,"high":543,"low":544,"close":545,"change":546,"percent_change":547,"volume":548,"transactions":549,"vwap":550},"2026-08-18",14.82,15,14.23,14.54,0.21,1.47,1247694.423972,11138,14.5447,{"date":552,"open":553,"high":554,"low":555,"close":556,"change":557,"percent_change":558,"volume":559,"transactions":560,"vwap":561},"2026-08-17",14.22,14.48,13.83,14.33,0.25,1.78,1354634.076977,10897,14.1903,{"date":563,"open":564,"high":565,"low":566,"close":567,"change":568,"percent_change":569,"volume":570,"transactions":571,"vwap":572},"2026-08-14",14.09,14.655,13.335,14.08,-0.17,-1.19,2441066.28029,17853,14.0398,{"date":574,"open":575,"high":576,"low":577,"close":578,"change":569,"percent_change":579,"volume":580,"transactions":581,"vwap":582},"2026-08-13",15.54,15.6354,14.12,14.25,-7.71,1796184.894357,10344,14.7141,{"date":584,"open":585,"high":586,"low":587,"close":588,"change":589,"percent_change":590,"volume":591,"transactions":592,"vwap":593},"2026-08-12",14.75,15.78,14.745,15.44,0.48,3.21,986008.786491,7121,15.4955,{"date":595,"open":596,"high":597,"low":598,"close":596,"change":599,"percent_change":569,"volume":600,"transactions":601,"vwap":602},"2026-08-11",14.96,15.26,14.66,-0.18,1632226.098885,12252,14.9553,{"date":604,"open":605,"high":606,"low":607,"close":608,"change":307,"percent_change":66,"volume":609,"transactions":610,"vwap":611},"2026-08-10",15.51,15.555,15.04,15.14,1191404.605839,9872,15.2687,{"date":613,"open":614,"high":615,"low":616,"close":617,"change":618,"percent_change":619,"volume":620,"transactions":621,"vwap":622},"2026-08-07",16.02,16.08,14.825,15.34,-0.94,-5.77,1088667.923112,14951,15.4193,{"date":624,"open":625,"high":626,"low":627,"close":628,"change":629,"percent_change":630,"volume":631,"transactions":632,"vwap":633},"2026-08-06",16.51,16.66,15.93,16.28,0.22,1.37,833848.819204,8174,16.2222,{"date":635,"open":636,"high":637,"low":638,"close":639,"change":640,"percent_change":641,"volume":642,"transactions":643,"vwap":644},"2026-08-05",15.85,16.1884,15.545,16.06,0.57,3.68,1177154.700266,12528,15.8972,{"date":646,"open":647,"high":648,"low":649,"close":650,"change":337,"percent_change":651,"volume":652,"transactions":653,"vwap":654},"2026-08-04",15.83,16.17,15.3,15.49,-3.37,1082878.726989,11795,15.7317,{"date":656,"open":657,"high":658,"low":659,"close":660,"change":661,"percent_change":662,"volume":663,"transactions":664,"vwap":665},"2026-08-03",17.22,17.3,15.77,16.03,-1.22,-7.07,1543711.702345,14790,16.2233,{"date":667,"open":668,"high":669,"low":670,"close":671,"change":672,"percent_change":673,"volume":674,"transactions":675,"vwap":676},"2026-07-31",17.4,18.284,16.77,17.25,-0.25,-1.43,1331894.393458,17203,17.562,{"date":678,"open":679,"high":680,"low":681,"close":682,"change":683,"percent_change":684,"volume":685,"transactions":686,"vwap":687},"2026-07-30",18.24,18.42,17.26,17.5,-1.35,-7.16,1629606.532683,21833,17.8258,{"date":689,"open":690,"high":691,"low":692,"close":693,"change":694,"percent_change":695,"volume":696,"transactions":697,"vwap":698},"2026-07-29",17.77,18.94,17.64,18.85,1.08,6.08,1376286.033508,16226,18.2913,{"date":700,"open":701,"high":702,"low":703,"close":690,"change":193,"percent_change":704,"volume":705,"transactions":706,"vwap":707},"2026-07-28",18.05,18.54,17.3702,1.02,1526670.579872,15631,17.9971,{"date":709,"open":710,"high":711,"low":712,"close":713,"change":714,"percent_change":715,"volume":716,"transactions":717,"vwap":718},"2026-07-27",17.14,18.105,16.76,17.59,0.43,2.51,1937822.650704,18122,17.5391,{"date":720,"open":721,"high":722,"low":723,"close":724,"change":725,"percent_change":726,"volume":727,"transactions":728,"vwap":729},"2026-07-24",16.35,17.82,16.15,17.16,0.67,4.06,3967683.726828,28427,17.1878,{"date":731,"open":732,"high":733,"low":734,"close":735,"change":736,"percent_change":737,"volume":738,"transactions":739,"vwap":740},"2026-07-23",15.015,16.74,14.97,16.49,3.74,29.33,5903871.623664,27938,15.8589,{"date":742,"open":743,"high":744,"low":255,"close":745,"change":746,"percent_change":747,"volume":748,"transactions":749,"vwap":750},"2026-07-22",12.65,12.84,12.75,0.32,2.57,2782269.780845,12118,12.7977,{"date":752,"open":753,"high":754,"low":355,"close":755,"change":478,"percent_change":756,"volume":757,"transactions":758,"vwap":759},"2026-07-21",12.92,13.07,12.43,-5.19,2286407.809469,9683,12.4243,{"date":761,"open":355,"high":762,"low":763,"close":762,"change":445,"percent_change":764,"volume":765,"transactions":766,"vwap":767},"2026-07-20",13.11,12.02,6.07,2364751.356198,9708,12.7644,{"date":769,"open":770,"high":771,"low":366,"close":772,"change":773,"percent_change":774,"volume":775,"transactions":776,"vwap":777},"2026-07-17",12.38,12.5899,12.36,0.62,5.28,2533473.053817,8562,12.3491,{"date":779,"open":376,"high":366,"low":396,"close":780,"change":193,"percent_change":781,"volume":782,"transactions":783,"vwap":784},"2026-07-16",11.74,1.56,2197013.971021,9015,11.759,{"date":786,"open":787,"high":788,"low":789,"close":790,"change":287,"percent_change":791,"volume":792,"transactions":793,"vwap":794},"2026-07-15",11.28,11.7693,10.86,11.56,0.96,1727379.138339,8780,11.3957,{"date":796,"open":19,"high":333,"low":797,"close":798,"change":799,"percent_change":800,"volume":801,"transactions":802,"vwap":803},"2026-07-14",11.1,11.45,-0.08,-0.69,1337661.149788,7213,11.3772,{"date":805,"open":806,"high":326,"low":807,"close":333,"change":808,"percent_change":809,"volume":810,"transactions":811,"vwap":812},"2026-07-13",11.015,10.98,0.68,6.27,2012104.525419,7383,11.4714,{"date":814,"open":815,"high":797,"low":816,"close":817,"change":818,"percent_change":819,"volume":820,"transactions":9,"vwap":817},"2026-07-10",10.69,10.56,10.85,-0.06,-0.55,2111100,{"date":822,"open":823,"high":824,"low":825,"close":826,"change":827,"percent_change":828,"volume":829,"transactions":9,"vwap":826},"2026-07-09",11.63,11.827,10.825,10.91,-0.73,-6.27,2190100,{"date":831,"open":832,"high":833,"low":834,"close":835,"change":836,"percent_change":837,"volume":838,"transactions":9,"vwap":835},"2026-07-08",11.4,11.83,11.345,11.64,0.5,4.49,2852900,{"date":840,"open":841,"high":842,"low":843,"close":844,"change":845,"percent_change":846,"volume":847,"transactions":9,"vwap":844},"2026-07-07",10.46,11.2,10.34,11.14,0.805,7.79,2824300,{"date":849,"open":850,"high":355,"low":851,"close":852,"change":853,"percent_change":854,"volume":855,"transactions":9,"vwap":852},"2026-07-06",11.66,10.32,10.335,-1.615,-13.51,4014100,{"date":857,"open":858,"high":232,"low":859,"close":414,"change":860,"percent_change":861,"volume":862,"transactions":9,"vwap":414},"2026-07-02",10.23,10.03,1.55,14.9,6917400,{"date":864,"open":203,"high":865,"low":866,"close":867,"change":672,"percent_change":868,"volume":869,"transactions":9,"vwap":867},"2026-07-01",10.715,9.985,10.4,-2.35,4295800,{"date":871,"open":872,"high":872,"low":873,"close":874,"change":875,"percent_change":876,"volume":877,"transactions":9,"vwap":874},"2026-06-30",11.39,10.399,10.65,-0.44,-3.97,3471400,{"date":879,"open":880,"high":881,"low":807,"close":882,"change":883,"percent_change":884,"volume":885,"transactions":9,"vwap":882},"2026-06-29",13.16,13.34,11.09,-2.26,-16.93,3549800,{"date":887,"open":888,"high":889,"low":890,"close":891,"change":892,"percent_change":893,"volume":894,"transactions":9,"vwap":891},"2026-06-26",14,14.13,12.74,13.35,-0.27,-1.98,3508900,{"date":896,"open":513,"high":897,"low":898,"close":899,"change":397,"percent_change":900,"volume":901,"transactions":9,"vwap":899},"2026-06-25",13.935,13.37,13.62,0.15,2172100,{"date":903,"open":881,"high":904,"low":434,"close":513,"change":905,"percent_change":906,"volume":907,"transactions":9,"vwap":513},"2026-06-24",13.79,0.38,2.87,2059100,{"date":909,"open":910,"high":891,"low":910,"close":911,"change":630,"percent_change":790,"volume":912,"transactions":9,"vwap":911},"2026-06-23",12.54,13.22,2993300,{"date":914,"open":915,"high":254,"low":916,"close":917,"change":672,"percent_change":918,"volume":919,"transactions":9,"vwap":917},"2026-06-22",12.45,11.255,11.85,-2.07,3736900,{"date":921,"open":246,"high":922,"low":923,"close":264,"change":672,"percent_change":924,"volume":925,"transactions":9,"vwap":264},"2026-06-18",13.085,11.98,-2.02,3253100,{"date":927,"open":419,"high":928,"low":929,"close":504,"change":930,"percent_change":931,"volume":932,"transactions":9,"vwap":504},"2026-06-17",12.501,11.82,0.47,3.96,3064600,{"date":934,"open":324,"high":264,"low":798,"close":935,"change":905,"percent_change":936,"volume":937,"transactions":9,"vwap":935},"2026-06-16",11.88,3.3,3791700,{"date":939,"open":940,"high":780,"low":941,"close":942,"change":892,"percent_change":943,"volume":944,"transactions":9,"vwap":942},"2026-06-15",11.46,11.29,11.5,-2.29,3603900,{"date":946,"open":947,"high":948,"low":374,"close":374,"change":875,"percent_change":949,"volume":950,"transactions":9,"vwap":374},"2026-06-12",12.19,12.99,-3.6,3310300,{"date":952,"open":953,"high":487,"low":374,"close":954,"change":955,"percent_change":956,"volume":957,"transactions":9,"vwap":954},"2026-06-11",12.97,12.21,-1.24,-9.22,3976100,{"date":959,"open":477,"high":960,"low":961,"close":962,"change":506,"percent_change":963,"volume":964,"transactions":9,"vwap":962},"2026-06-10",13.8,12.49,13.45,7.51,2619700,{"date":966,"open":967,"high":968,"low":969,"close":435,"change":970,"percent_change":971,"volume":972,"transactions":9,"vwap":435},"2026-06-09",11.68,13.21,11.26,0.71,6.02,2846500,{"date":974,"open":415,"high":975,"low":394,"close":976,"change":977,"percent_change":978,"volume":979,"transactions":9,"vwap":976},"2026-06-08",12.73,11.8,-1.18,-9.09,3135400,{"date":981,"open":265,"high":982,"low":844,"close":983,"change":984,"percent_change":754,"volume":985,"transactions":9,"vwap":983},"2026-06-05",13.115,12.98,1.5,3908200,{"date":987,"open":872,"high":988,"low":989,"close":990,"change":991,"percent_change":992,"volume":993,"transactions":9,"vwap":990},"2026-06-04",11.535,11.065,11.48,0.29,2.59,3284800,{"date":995,"open":940,"high":996,"low":997,"close":405,"change":998,"percent_change":497,"volume":999,"transactions":9,"vwap":405},"2026-06-03",11.58,10.675,-0.01,3397700,{"date":1001,"open":406,"high":1002,"low":1003,"close":842,"change":1004,"percent_change":1005,"volume":1006,"transactions":9,"vwap":842},"2026-06-02",11.75,11.165,-0.43,-3.7,3124000,{"date":1008,"open":1009,"high":1010,"low":285,"close":823,"change":1011,"percent_change":1012,"volume":1013,"transactions":9,"vwap":823},"2026-06-01",11.08,11.645,0.97,9.1,3375100,{"date":1015,"open":192,"high":1016,"low":202,"close":214,"change":256,"percent_change":1017,"volume":1018,"transactions":9,"vwap":214},"2026-05-29",11.007,2.9,2786600,{"date":1020,"open":1021,"high":1022,"low":1023,"close":1024,"change":799,"percent_change":1025,"volume":1026,"transactions":9,"vwap":1024},"2026-05-28",10.58,10.63,10.272,10.36,-0.77,2372300,{"date":1028,"open":1029,"high":997,"low":1030,"close":1031,"change":1032,"percent_change":1033,"volume":1034,"transactions":9,"vwap":1031},"2026-05-27",10.31,10.18,10.44,-0.33,-3.06,3144000,{"date":1036,"open":1037,"high":1038,"low":1039,"close":1040,"change":436,"percent_change":1041,"volume":1042,"transactions":9,"vwap":1040},"2026-05-26",10.96,11.161,10.695,10.77,-3.58,3598200,{"date":1044,"open":1045,"high":990,"low":17,"close":1046,"change":1047,"percent_change":1048,"volume":1049,"transactions":9,"vwap":1046},"2026-05-22",11.36,11.17,-0.45,-3.87,3911800,{"date":1051,"open":872,"high":222,"low":1052,"close":1053,"change":173,"percent_change":1054,"volume":1055,"transactions":9,"vwap":1053},"2026-05-21",11.11,11.62,-0.26,2606100,{"date":1057,"open":1058,"high":1059,"low":1010,"close":376,"change":1060,"percent_change":1061,"volume":1062,"transactions":9,"vwap":376},"2026-05-20",12.24,12.307,-0.8,-6.43,3524300,{"date":1064,"open":1065,"high":486,"low":770,"close":915,"change":1066,"percent_change":1067,"volume":1068,"transactions":9,"vwap":915},"2026-05-19",12.53,0.34,2.81,4441500,{"date":1070,"open":823,"high":772,"low":1071,"close":1072,"change":725,"percent_change":1073,"volume":1074,"transactions":9,"vwap":1072},"2026-05-18",11.52,12.11,5.86,5158900,{"date":1076,"open":223,"high":1077,"low":17,"close":274,"change":1078,"percent_change":1079,"volume":1080,"transactions":9,"vwap":274},"2026-05-15",11.465,0.99,9.47,4483900,{"date":1082,"open":1083,"high":286,"low":1084,"close":1085,"change":1086,"percent_change":1087,"volume":1088,"transactions":9,"vwap":1085},"2026-05-14",10.3,10.05,10.45,0.09,0.87,3193400,{"date":1090,"open":303,"high":1091,"low":1092,"close":1024,"change":1093,"percent_change":1094,"volume":1095,"transactions":9,"vwap":1024},"2026-05-13",11.12,9.955,-0.59,-5.39,9077500,{"date":1097,"open":1098,"high":1099,"low":1100,"close":1101,"change":1102,"percent_change":1103,"volume":1104,"transactions":9,"vwap":1101},"2026-05-12",10.6,11.47,10.29,10.95,0.54,5.19,7559600,{"date":1106,"open":835,"high":234,"low":1107,"close":202,"change":1108,"percent_change":1109,"volume":1110,"transactions":9,"vwap":202},"2026-05-11",10.2,-0.89,-7.88,9028000,{"date":1112,"open":1113,"high":1113,"low":1091,"close":1114,"change":1115,"percent_change":1116,"volume":1117,"transactions":9,"vwap":1114},"2026-05-08",12.05,11.3,-0.98,-7.98,6792800,{"date":1119,"open":1120,"high":1121,"low":763,"close":235,"change":1122,"percent_change":1123,"volume":1124,"transactions":9,"vwap":235},"2026-05-07",12.57,12.927,-0.91,-6.9,5101300,{"date":1126,"open":1127,"high":1128,"low":1129,"close":1130,"change":1131,"percent_change":1132,"volume":1133,"transactions":9,"vwap":1130},"2026-05-06",14.05,14.195,12.955,13.19,-0.62,-4.49,7687600,{"date":1135,"open":1136,"high":1137,"low":1138,"close":1139,"change":1140,"percent_change":1141,"volume":1142,"transactions":9,"vwap":1139},"2026-05-05",13.41,13.85,12.94,13.81,0.19,1.4,3214600,{"date":1144,"open":904,"high":889,"low":1145,"close":899,"change":348,"percent_change":827,"volume":1146,"transactions":9,"vwap":899},"2026-05-04",13.46,2613400,{"date":1148,"open":1149,"high":1150,"low":496,"close":1151,"change":1152,"percent_change":1153,"volume":1154,"transactions":9,"vwap":1151},"2026-05-01",14.34,14.555,13.72,-0.7,-4.85,3964800,{"date":1156,"open":1157,"high":1158,"low":1159,"close":1160,"change":1152,"percent_change":1161,"volume":1162,"transactions":9,"vwap":1160},"2026-04-30",15.12,15.5,14.17,14.42,-4.63,3548600,{"date":1164,"open":1165,"high":617,"low":1166,"close":1157,"change":557,"percent_change":1167,"volume":1168,"transactions":9,"vwap":1157},"2026-04-29",14.93,14.86,1.68,3367100,{"date":1170,"open":1171,"high":608,"low":1172,"close":1173,"change":1140,"percent_change":1174,"volume":1175,"transactions":9,"vwap":1173},"2026-04-28",14.94,14.385,14.87,1.29,4415900,{"date":1177,"open":1178,"high":1179,"low":1180,"close":1181,"change":568,"percent_change":1182,"volume":1183,"transactions":9,"vwap":1181},"2026-04-27",15.18,15.82,14.505,14.68,-1.14,4988000,{"date":1185,"open":607,"high":649,"low":1186,"close":1187,"change":307,"percent_change":1188,"volume":1189,"transactions":9,"vwap":1187},"2026-04-24",14.335,14.85,-1.33,4932800,{"date":1191,"open":1192,"high":1193,"low":553,"close":1194,"change":1011,"percent_change":1195,"volume":1196,"transactions":9,"vwap":1194},"2026-04-23",14.91,15.435,15.05,6.89,7625000,{"date":1198,"open":1199,"high":1200,"low":1201,"close":567,"change":1202,"percent_change":1203,"volume":1204,"transactions":9,"vwap":567},"2026-04-22",14.04,14.2,13.655,-0.04,-0.28,4320600,{"date":1206,"open":1207,"high":1208,"low":513,"close":577,"change":467,"percent_change":1209,"volume":1210,"transactions":9,"vwap":577},"2026-04-21",13.66,14.21,3.07,3914400,{"date":1212,"open":1213,"high":1214,"low":1215,"close":1216,"change":1102,"percent_change":1217,"volume":1218,"transactions":9,"vwap":1216},"2026-04-20",13.04,13.97,12.78,13.7,4.1,6227000,{"date":1220,"open":474,"high":1221,"low":1222,"close":880,"change":1223,"percent_change":1224,"volume":1225,"transactions":9,"vwap":880},"2026-04-17",13.815,12.55,-0.78,-5.6,9541100,{"date":1227,"open":1207,"high":1228,"low":1229,"close":1230,"change":1140,"percent_change":1231,"volume":1232,"transactions":9,"vwap":1230},"2026-04-16",14.51,13.65,13.94,1.38,4562200,{"date":1234,"open":1235,"high":1236,"low":475,"close":525,"change":1237,"percent_change":1238,"volume":1239,"transactions":9,"vwap":525},"2026-04-15",16.030001,16.42,-2.51,-15.44,8702200,{"date":1241,"open":1242,"high":657,"low":1243,"close":1244,"change":977,"percent_change":1245,"volume":1246,"transactions":9,"vwap":1244},"2026-04-14",16.9,15.95,16.26,-6.77,3528800,{"date":1248,"open":1249,"high":1250,"low":1251,"close":1252,"change":1253,"percent_change":924,"volume":1254,"transactions":9,"vwap":1252},"2026-04-13",17.71,17.83,17.049999,17.44,-0.36,2952800,{"date":1256,"open":1257,"high":1258,"low":1259,"close":1260,"change":1261,"percent_change":1262,"volume":1263,"transactions":9,"vwap":1260},"2026-04-10",18.07,18.44,17.665,17.8,-0.32,-1.77,3000100,{"date":1265,"open":1266,"high":25,"low":1260,"close":1267,"change":1268,"percent_change":1269,"volume":1270,"transactions":9,"vwap":1267},"2026-04-09",18.38,18.12,-0.24,-1.31,4362200,{"date":1272,"open":1273,"high":1274,"low":1275,"close":1276,"change":256,"percent_change":1277,"volume":1278,"transactions":9,"vwap":1276},"2026-04-08",16.23,18.76,16.21,18.36,1.66,3968100,{"date":1280,"open":1281,"high":1282,"low":1283,"close":1284,"change":1285,"percent_change":1286,"volume":1287,"transactions":9,"vwap":1284},"2026-04-07",18.1,18.97,17.915,18.059999,0.63,3.61,4726000,{"date":1289,"open":625,"high":1290,"low":1291,"close":1292,"change":970,"percent_change":1293,"volume":1294,"transactions":9,"vwap":1292},"2026-04-06",18.0049992,16.059999,17.43,4.25,5580100,{"date":1296,"open":1297,"high":1298,"low":1243,"close":1299,"change":1300,"percent_change":797,"volume":1301,"transactions":9,"vwap":1299},"2026-04-02",16.46,16.83,16.72,1.67,5923300,{"date":1303,"open":1304,"high":1305,"low":1306,"close":1194,"change":1307,"percent_change":1308,"volume":1309,"transactions":9,"vwap":1194},"2026-04-01",15.24,15.67,14.95,-0.83,-5.23,2951800,{"date":1311,"open":1312,"high":1313,"low":1314,"close":1315,"change":1316,"percent_change":1317,"volume":1318,"transactions":9,"vwap":1315},"2026-03-31",16.875,16.93,15.73,15.88,-1.62,-9.26,4671400,{"date":1320,"open":1321,"high":1322,"low":1323,"close":682,"change":1285,"percent_change":1324,"volume":1325,"transactions":9,"vwap":682},"2026-03-30",16.48,17.79,16.39,3.73,3065300,{"date":1327,"open":1328,"high":1329,"low":1328,"close":1330,"change":1331,"percent_change":1332,"volume":1333,"transactions":9,"vwap":1330},"2026-03-27",16.18,17.08,16.87,0.85,5.31,3877600,{"date":1335,"open":597,"high":614,"low":1194,"close":614,"change":1336,"percent_change":1337,"volume":1338,"transactions":9,"vwap":614},"2026-03-26",1.095,7.34,4945500,{"date":1340,"open":1341,"high":543,"low":577,"close":1342,"change":1343,"percent_change":1316,"volume":1344,"transactions":9,"vwap":1342},"2026-03-25",14.61,14.925,-0.245,3222200,{"date":1346,"open":1347,"high":1348,"low":1349,"close":1350,"change":1351,"percent_change":1352,"volume":1353,"transactions":9,"vwap":1350},"2026-03-24",15.68,15.7,14.805,15.17,-0.16,-1.04,4014700,{"date":1355,"open":1356,"high":1356,"low":1165,"close":1357,"change":1358,"percent_change":1359,"volume":1360,"transactions":9,"vwap":1357},"2026-03-23",16.049999,15.33,-1.15,-6.98,6179200,{"date":1362,"open":605,"high":670,"low":605,"close":1321,"change":1078,"percent_change":1363,"volume":1364,"transactions":9,"vwap":1321},"2026-03-20",6.39,5077500,{"date":1366,"open":1367,"high":1368,"low":1369,"close":650,"change":1370,"percent_change":1363,"volume":1371,"transactions":9,"vwap":650},"2026-03-19",14.99,15.6,14.975,0.93,3808800,{"date":1373,"open":1374,"high":1375,"low":1376,"close":1377,"change":589,"percent_change":1378,"volume":1379,"transactions":9,"vwap":1377},"2026-03-18",14.1,14.58,13.82,14.56,3.41,4537600,{"date":1381,"open":1382,"high":1383,"low":1199,"close":567,"change":892,"percent_change":1384,"volume":1385,"transactions":9,"vwap":567},"2026-03-17",14.35,14.53,-1.88,3503400,{"date":1387,"open":556,"high":1388,"low":1389,"close":1382,"change":1032,"percent_change":1390,"volume":1391,"transactions":9,"vwap":1382},"2026-03-16",14.44,13.76,-2.25,3380200,{"date":1393,"open":1374,"high":1394,"low":1127,"close":1181,"change":1395,"percent_change":1396,"volume":1397,"transactions":9,"vwap":1181},"2026-03-13",14.775,0.28,1.94,4360600,{"date":1399,"open":1400,"high":1160,"low":1229,"close":1401,"change":1402,"percent_change":446,"volume":1403,"transactions":9,"vwap":1401},"2026-03-12",13.74,14.4,0.86,6293200,{"date":1405,"open":1406,"high":1406,"low":1129,"close":1407,"change":1131,"percent_change":1408,"volume":1409,"transactions":9,"vwap":1407},"2026-03-11",13.96,13.54,-4.38,10142400,{"date":1411,"open":1412,"high":544,"low":1229,"close":1413,"change":1202,"percent_change":1203,"volume":1414,"transactions":9,"vwap":1413},"2026-03-10",13.98,14.16,7502000,{"date":1416,"open":1417,"high":1418,"low":1419,"close":1200,"change":1420,"percent_change":1421,"volume":1422,"transactions":9,"vwap":1200},"2026-03-09",14.81,15.45,13.99,-0.15,-1.05,6844700,{"date":1424,"open":1425,"high":1426,"low":1406,"close":1382,"change":1427,"percent_change":1428,"volume":1429,"transactions":9,"vwap":1382},"2026-03-06",14.27,14.5,0.61,4.44,10138900,{"date":1431,"open":1432,"high":1433,"low":1434,"close":1400,"change":236,"percent_change":1435,"volume":1436,"transactions":9,"vwap":1400},"2026-03-05",14.01,14.14,13.533,0.37,11487500,{"date":1438,"open":1149,"high":1439,"low":1440,"close":1441,"change":205,"percent_change":1442,"volume":1443,"transactions":9,"vwap":1441},"2026-03-04",14.55,13.535,13.69,-7,14789700,{"date":1445,"open":545,"high":1446,"low":1447,"close":1448,"change":445,"percent_change":1449,"volume":1450,"transactions":9,"vwap":1448},"2026-03-03",15.211,14.46,14.72,5.37,10828300,{"date":1452,"open":1453,"high":1454,"low":1455,"close":1214,"change":818,"percent_change":1004,"volume":1456,"transactions":9,"vwap":1214},"2026-03-02",14.89,15.02,13.89,12400200,{"date":1458,"open":1419,"high":1459,"low":1151,"close":1460,"change":237,"percent_change":1461,"volume":1462,"transactions":9,"vwap":1460},"2026-02-27",14.31,14.03,3.01,5898700,{"date":1464,"open":1465,"high":1466,"low":1467,"close":899,"change":1468,"percent_change":1469,"volume":1470,"transactions":9,"vwap":899},"2026-02-26",13.26,13.92,13.105,0.56,4.29,8002300,{"date":1472,"open":1473,"high":1473,"low":244,"close":1474,"change":1475,"percent_change":1476,"volume":1477,"transactions":9,"vwap":1474},"2026-02-25",13.42,13.06,-0.535,-3.94,12469600,{"date":1479,"open":1480,"high":1160,"low":1481,"close":1482,"change":1483,"percent_change":1484,"volume":1485,"transactions":9,"vwap":1482},"2026-02-24",14.29,13.495,13.595,-0.695,-4.86,17293900,{"date":1487,"open":485,"high":1488,"low":1489,"close":1480,"change":1490,"percent_change":1491,"volume":1492,"transactions":9,"vwap":1480},"2026-02-23",14.654,13.765,0.79,5.85,11726800,{"date":1494,"open":1495,"high":1496,"low":1497,"close":474,"change":1498,"percent_change":1498,"volume":1499,"transactions":9,"vwap":474},"2026-02-20",13.73,13.9,13.3,0,10678100,{"date":1501,"open":904,"high":1419,"low":466,"close":474,"change":1202,"percent_change":1502,"volume":1503,"transactions":9,"vwap":474},"2026-02-19",-0.3,5539500,{"date":1505,"open":1407,"high":1506,"low":880,"close":1407,"change":1507,"percent_change":1420,"volume":1508,"transactions":9,"vwap":1407},"2026-02-18",13.635,-0.02,7834600,{"date":1510,"open":962,"high":1200,"low":452,"close":1511,"change":467,"percent_change":1512,"volume":1513,"transactions":9,"vwap":1511},"2026-02-17",13.56,3.2,6353000,{"date":1515,"open":891,"high":1516,"low":1517,"close":1518,"change":1519,"percent_change":892,"volume":1520,"transactions":9,"vwap":1518},"2026-02-13",13.55,12.72,13.14,-0.035,6488300,{"date":1522,"open":1523,"high":503,"low":1524,"close":1525,"change":1526,"percent_change":1527,"volume":1528,"transactions":9,"vwap":1525},"2026-02-12",12.39,12.045,13.175,0.665,5.32,10246600,{"date":1530,"open":1531,"high":1532,"low":1533,"close":435,"change":146,"percent_change":1534,"volume":1535,"transactions":9,"vwap":435},"2026-02-11",12.52,13,12.03,-1.5,13916100,{"date":1537,"open":1518,"high":496,"low":1538,"close":1539,"change":215,"percent_change":1540,"volume":1541,"transactions":9,"vwap":1539},"2026-02-10",12.565,12.7,-3.71,10077800,{"date":1543,"open":1207,"high":1137,"low":1544,"close":1130,"change":1545,"percent_change":1546,"volume":1547,"transactions":9,"vwap":1130},"2026-02-09",12.925,-0.405,-2.98,11422800,{"date":1549,"open":1550,"high":1551,"low":881,"close":1482,"change":1352,"percent_change":1552,"volume":1553,"transactions":9,"vwap":1482},"2026-02-06",14.36,14.575,-7.11,18899800,{"date":1555,"open":1556,"high":1557,"low":1558,"close":1559,"change":773,"percent_change":1560,"volume":1561,"transactions":9,"vwap":1559},"2026-02-05",14.6,15.27,14.275,14.635,4.42,16464200,{"date":1563,"open":1518,"high":1160,"low":1564,"close":1565,"change":1566,"percent_change":1567,"volume":1568,"transactions":9,"vwap":1565},"2026-02-04",12.905,14.015,0.995,7.64,26063300,{"date":1570,"open":1571,"high":487,"low":1572,"close":1573,"change":1498,"percent_change":1498,"volume":1574,"transactions":9,"vwap":1573},"2026-02-03",12.86,12.62,13.02,17989600,{"date":1576,"open":1577,"high":1578,"low":1517,"close":1573,"change":1579,"percent_change":1580,"volume":1581,"transactions":9,"vwap":1573},"2026-02-02",13.05,13.44,0.51,4.08,18006100,{"date":1583,"open":1584,"high":1585,"low":1586,"close":435,"change":1587,"percent_change":1588,"volume":1589,"transactions":9,"vwap":435},"2026-01-30",12.82,13.015,11.92,-0.905,-6.75,19448000,{"date":1591,"open":947,"high":1592,"low":364,"close":1593,"change":1594,"percent_change":1595,"volume":1596,"transactions":9,"vwap":1593},"2026-01-29",13.52,13.415,0.845,6.72,31989000,{"date":1598,"open":1531,"high":1599,"low":1600,"close":1120,"change":1498,"percent_change":1498,"volume":1601,"transactions":9,"vwap":1120},"2026-01-28",12.61,12.15,22418100,{"date":1603,"open":947,"high":1604,"low":947,"close":1120,"change":1605,"percent_change":1606,"volume":1607,"transactions":9,"vwap":1120},"2026-01-27",12.585,0.24,1.95,15648100,{"date":1609,"open":833,"high":770,"low":1610,"close":1611,"change":970,"percent_change":1612,"volume":1613,"transactions":9,"vwap":1611},"2026-01-26",11.825,12.33,6.11,25289500,{"date":1615,"open":326,"high":1616,"low":1617,"close":1053,"change":1618,"percent_change":1619,"volume":1620,"transactions":9,"vwap":1053},"2026-01-23",11.87,11.444,0.015,0.13,13159500,{"date":1622,"open":243,"high":1623,"low":336,"close":1624,"change":1625,"percent_change":1626,"volume":1627,"transactions":9,"vwap":1624},"2026-01-22",12.58,11.605,-1.025,-8.12,16554400,{"date":1629,"open":466,"high":453,"low":1630,"close":1631,"change":1632,"percent_change":1633,"volume":1634,"transactions":9,"vwap":1631},"2026-01-21",12.215,12.63,-0.79,-5.89,14281300,{"date":1636,"open":744,"high":1592,"low":1215,"close":1473,"change":1637,"percent_change":1638,"volume":1639,"transactions":9,"vwap":1473},"2026-01-20",1.035,8.36,20337500,{"date":1641,"open":1642,"high":1531,"low":917,"close":1643,"change":1644,"percent_change":1645,"volume":1646,"transactions":9,"vwap":1643},"2026-01-16",12.275,12.385,0.065,0.53,16127600,{"date":1648,"open":344,"high":1649,"low":414,"close":1650,"change":1651,"percent_change":1605,"volume":1652,"transactions":9,"vwap":1650},"2026-01-15",12.375,12.32,0.03,16616600,{"date":1654,"open":366,"high":1655,"low":364,"close":1656,"change":467,"percent_change":1657,"volume":1658,"transactions":9,"vwap":1656},"2026-01-14",12.554,12.29,3.54,20114600,{"date":1660,"open":1661,"high":1662,"low":823,"close":1616,"change":53,"percent_change":1331,"volume":1663,"transactions":9,"vwap":1616},"2026-01-13",11.705,12.037,16516800,{"date":1665,"open":1666,"high":255,"low":406,"close":374,"change":307,"percent_change":1667,"volume":1668,"transactions":9,"vwap":374},"2026-01-12",12.18,-1.67,21207400,{"date":1670,"open":1671,"high":1584,"low":1672,"close":384,"change":337,"percent_change":1673,"volume":1674,"transactions":9,"vwap":384},"2026-01-09",12.5,11.76,-4.32,18027600,{"date":1676,"open":1677,"high":1678,"low":1679,"close":435,"change":1680,"percent_change":1681,"volume":1682,"transactions":9,"vwap":435},"2026-01-08",12.95,13.18,12.44,-0.255,-2,16165900,{"date":1684,"open":1671,"high":442,"low":255,"close":1685,"change":1686,"percent_change":725,"volume":1687,"transactions":9,"vwap":1685},"2026-01-07",12.765,0.085,26865900,{"date":1689,"open":923,"high":1690,"low":1691,"close":1692,"change":1011,"percent_change":1693,"volume":1694,"transactions":9,"vwap":1692},"2026-01-06",12.9,11.895,12.68,8.28,33992500,{"date":1696,"open":414,"high":1072,"low":265,"close":326,"change":1025,"percent_change":1697,"volume":1698,"transactions":9,"vwap":326},"2026-01-05",-6.17,19730600,{"date":1700,"open":798,"high":1631,"low":1701,"close":1702,"change":1703,"percent_change":1704,"volume":1705,"transactions":9,"vwap":1702},"2026-01-02",11.42,12.48,0.615,5.18,20999300,{"date":1707,"open":333,"high":1708,"low":1071,"close":1709,"change":1710,"percent_change":1711,"volume":1712,"transactions":9,"vwap":1709},"2025-12-31",11.885,11.865,0.235,2.02,15190100,{"date":1714,"open":787,"high":1010,"low":842,"close":823,"change":387,"percent_change":1715,"volume":1716,"transactions":9,"vwap":823},"2025-12-30",2.29,17727600,{"date":1718,"open":1101,"high":1719,"low":18,"close":265,"change":970,"percent_change":1720,"volume":1721,"transactions":9,"vwap":265},"2025-12-29",11.38,6.66,16931600,{"date":1723,"open":858,"high":1724,"low":1725,"close":214,"change":714,"percent_change":1726,"volume":1727,"transactions":9,"vwap":214},"2025-12-26",10.72,10.09,4.2,9925700,{"date":1729,"open":1730,"high":1098,"low":1731,"close":858,"change":296,"percent_change":478,"volume":1732,"transactions":9,"vwap":858},"2025-12-24",10.12,10,9274200,{"date":1734,"open":1735,"high":1736,"low":1737,"close":1083,"change":1619,"percent_change":1738,"volume":1739,"transactions":9,"vwap":1083},"2025-12-23",10.14,10.42,10.045,1.28,11537800,{"date":1741,"open":1742,"high":1029,"low":26,"close":1743,"change":1032,"percent_change":1744,"volume":1745,"transactions":9,"vwap":1743},"2025-12-22",10.13,10.17,-3.14,19167800,{"date":1747,"open":858,"high":1040,"low":1748,"close":213,"change":287,"percent_change":1749,"volume":1750,"transactions":9,"vwap":213},"2025-12-19",10.11,1.06,8411000,{"date":1752,"open":1022,"high":191,"low":1084,"close":1753,"change":1223,"percent_change":1359,"volume":1754,"transactions":9,"vwap":1753},"2025-12-18",10.39,11520700,{"date":1756,"open":1029,"high":1757,"low":1731,"close":1046,"change":1370,"percent_change":1758,"volume":1759,"transactions":9,"vwap":1046},"2025-12-17",11.215,9.08,14995300,{"date":1761,"open":1762,"high":1763,"low":1764,"close":1765,"change":478,"percent_change":1766,"volume":1767,"transactions":9,"vwap":1765},"2025-12-16",11.06,11.33,10.16,10.24,-6.23,17895600,{"date":1769,"open":842,"high":1770,"low":1771,"close":1772,"change":1773,"percent_change":1774,"volume":1775,"transactions":9,"vwap":1772},"2025-12-15",11.285,10.57,10.92,-0.81,-6.91,11315000,{"date":1777,"open":504,"high":463,"low":1071,"close":1778,"change":1779,"percent_change":1780,"volume":1781,"transactions":9,"vwap":1778},"2025-12-12",11.73,-0.67,-5.4,7604700,{"date":1783,"open":1784,"high":745,"low":1785,"close":1786,"change":1605,"percent_change":1787,"volume":1788,"transactions":9,"vwap":1786},"2025-12-11",12.31,12.278,12.4,1.97,5850200,{"date":1790,"open":961,"high":1791,"low":1792,"close":443,"change":1793,"percent_change":1794,"volume":1795,"transactions":9,"vwap":443},"2025-12-10",12.59,11.855,-0.34,-2.72,6123500,{"date":1797,"open":1677,"high":1474,"low":1798,"close":1671,"change":1261,"percent_change":1799,"volume":1800,"transactions":9,"vwap":1671},"2025-12-09",12.085,-2.5,9048500,{"date":1802,"open":1786,"high":1577,"low":1803,"close":1584,"change":845,"percent_change":1804,"volume":1805,"transactions":9,"vwap":1584},"2025-12-08",12.3,6.7,10905200,{"date":1807,"open":385,"high":947,"low":1808,"close":1809,"change":1519,"percent_change":1810,"volume":1811,"transactions":9,"vwap":1809},"2025-12-05",11.815,12.015,-0.29,5966200,{"date":1813,"open":1784,"high":1814,"low":763,"close":1113,"change":1004,"percent_change":1815,"volume":1816,"transactions":9,"vwap":1113},"2025-12-04",12.535,-3.45,4685400,{"date":1818,"open":1136,"high":1145,"low":1786,"close":1702,"change":1819,"percent_change":1820,"volume":1821,"transactions":9,"vwap":1702},"2025-12-03",-1.105,-8.13,5960200,{"date":1823,"open":1145,"high":1460,"low":1824,"close":1825,"change":1686,"percent_change":1285,"volume":1826,"transactions":9,"vwap":1825},"2025-12-02",13.1,13.585,4065700,{"date":1828,"open":1139,"high":1829,"low":1497,"close":474,"change":1507,"percent_change":1420,"volume":1830,"transactions":9,"vwap":474},"2025-12-01",13.84,3239900,{"date":1832,"open":485,"high":485,"low":881,"close":1592,"change":1833,"percent_change":1834,"volume":1835,"transactions":9,"vwap":1592},"2025-11-28",-0.22,-1.6,1459700,{"date":1837,"open":1838,"high":1839,"low":1151,"close":1400,"change":1840,"percent_change":1841,"volume":1842,"transactions":9,"vwap":1400},"2025-11-26",13.95,14.38,-0.5,-3.51,4196600,{"date":1844,"open":545,"high":1845,"low":1413,"close":1846,"change":377,"percent_change":1847,"volume":1848,"transactions":9,"vwap":1846},"2025-11-25",15.15,14.24,-0.84,4864700,{"date":1850,"open":1851,"high":1314,"low":1852,"close":1550,"change":1853,"percent_change":1854,"volume":1855,"transactions":9,"vwap":1550},"2025-11-24",15.71,14.045,-2.23,-13.44,5153700,{"date":1857,"open":1858,"high":1859,"low":1860,"close":1861,"change":73,"percent_change":1862,"volume":1863,"transactions":9,"vwap":1861},"2025-11-21",15.72,17.21,15.635,16.59,2.03,5012400,{"date":1865,"open":1866,"high":628,"low":1441,"close":1244,"change":141,"percent_change":1867,"volume":1868,"transactions":9,"vwap":1244},"2025-11-20",14.74,4.43,11116200,{"date":1870,"open":1871,"high":1872,"low":1873,"close":1874,"change":1833,"percent_change":46,"volume":1875,"transactions":9,"vwap":1874},"2025-11-19",15.43,16,14.965,15.57,5577300,{"date":1877,"open":650,"high":721,"low":1878,"close":1879,"change":1880,"percent_change":1881,"volume":1882,"transactions":9,"vwap":1879},"2025-11-18",15.224,15.79,0.585,3.85,6801700,{"date":1884,"open":614,"high":614,"low":1885,"close":1886,"change":1887,"percent_change":1888,"volume":1889,"transactions":9,"vwap":1886},"2025-11-17",14.075,15.205,-0.335,-2.16,7764700,{"date":1891,"open":1892,"high":1893,"low":1894,"close":575,"change":1895,"percent_change":1188,"volume":1896,"transactions":9,"vwap":575},"2025-11-14",17,17.256,14.951,-0.21,8721500,{"date":1898,"open":1401,"high":1899,"low":1900,"close":1901,"change":1902,"percent_change":1903,"volume":1904,"transactions":9,"vwap":1901},"2025-11-13",16.1,14.32,15.75,1.84,13.23,7585400,{"date":1906,"open":968,"high":1907,"low":968,"close":1908,"change":1909,"percent_change":1910,"volume":1911,"transactions":9,"vwap":1908},"2025-11-12",14.145,13.91,0.55,4.12,2905400,{"date":1913,"open":881,"high":485,"low":1130,"close":1914,"change":1915,"percent_change":747,"volume":1916,"transactions":9,"vwap":1914},"2025-11-11",13.36,0.335,3573000,{"date":1918,"open":1914,"high":1919,"low":1920,"close":1921,"change":1625,"percent_change":1922,"volume":1923,"transactions":9,"vwap":1921},"2025-11-10",13.785,12.739,13.025,-7.3,3650500,{"date":1925,"open":1516,"high":1426,"low":1516,"close":1127,"change":1078,"percent_change":1926,"volume":1927,"transactions":9,"vwap":1127},"2025-11-07",7.58,7421400,{"date":1929,"open":433,"high":1229,"low":1930,"close":1474,"change":1931,"percent_change":1932,"volume":1933,"transactions":9,"vwap":1474},"2025-11-06",11.955,0.84,6.87,6801000,{"date":1935,"open":477,"high":474,"low":371,"close":1936,"change":1937,"percent_change":1626,"volume":1938,"transactions":9,"vwap":1936},"2025-11-05",12.22,-1.08,4939900,{"date":1940,"open":442,"high":1941,"low":1702,"close":1497,"change":1942,"percent_change":1943,"volume":1944,"transactions":9,"vwap":1497},"2025-11-04",13.31,1.24,10.28,6211000,{"date":1946,"open":890,"high":1571,"low":1002,"close":419,"change":1947,"percent_change":756,"volume":1948,"transactions":9,"vwap":419},"2025-11-03",-0.66,4250000,{"date":1950,"open":505,"high":1592,"low":743,"close":1517,"change":205,"percent_change":1951,"volume":1952,"transactions":9,"vwap":1517},"2025-10-31",-7.49,3147200,{"date":1954,"open":1955,"high":1389,"low":1956,"close":525,"change":1957,"percent_change":1079,"volume":1958,"transactions":9,"vwap":525},"2025-10-30",13.15,12.929,1.19,5309000,{"date":1960,"open":1671,"high":1213,"low":345,"close":444,"change":1202,"percent_change":1261,"volume":1961,"transactions":9,"vwap":444},"2025-10-29",2711800,{"date":1963,"open":1964,"high":1965,"low":345,"close":1966,"change":1840,"percent_change":1967,"volume":1968,"transactions":9,"vwap":1966},"2025-10-28",12.96,13.12,12.6,-3.82,4595310,{"date":1970,"open":1971,"high":1406,"low":1572,"close":1824,"change":1972,"percent_change":1973,"volume":1974,"transactions":9,"vwap":1824},"2025-10-27",13.86,-1.1,-7.75,6869925,{"date":1976,"open":1511,"high":1426,"low":1465,"close":1200,"change":1977,"percent_change":1978,"volume":1979,"transactions":9,"vwap":1200},"2025-10-24",0.78,5.81,5085770,{"date":1981,"open":597,"high":1368,"low":1473,"close":1473,"change":1982,"percent_change":1983,"volume":1984,"transactions":9,"vwap":1473},"2025-10-23",-0.64,-4.55,6826405,{"date":1986,"open":960,"high":1987,"low":522,"close":1988,"change":1395,"percent_change":1862,"volume":1989,"transactions":9,"vwap":1988},"2025-10-22",14.64,14.06,6056970,{"date":1991,"open":513,"high":1971,"low":1578,"close":1992,"change":387,"percent_change":1993,"volume":1994,"transactions":9,"vwap":1992},"2025-10-21",13.78,1.92,3379395,{"date":1996,"open":1400,"high":1406,"low":1997,"close":1592,"change":1840,"percent_change":1998,"volume":1999,"transactions":9,"vwap":1592},"2025-10-20",13.4,-3.57,3411535,{"date":2001,"open":607,"high":2002,"low":1230,"close":2003,"change":96,"percent_change":2004,"volume":2005,"transactions":9,"vwap":2003},"2025-10-17",15.2,14.02,-5.01,5340535,{"date":2007,"open":1839,"high":597,"low":577,"close":2008,"change":367,"percent_change":1209,"volume":2009,"transactions":9,"vwap":2008},"2025-10-16",14.76,5712595,{"date":2011,"open":1839,"high":1171,"low":888,"close":1900,"change":436,"percent_change":1794,"volume":2012,"transactions":9,"vwap":1900},"2025-10-15",4082400,{"date":2014,"open":1171,"high":588,"low":1388,"close":1448,"change":2015,"percent_change":2016,"volume":2017,"transactions":9,"vwap":1448},"2025-10-14",0.4,2.79,4541625,{"date":2019,"open":2020,"high":2021,"low":2022,"close":1900,"change":2023,"percent_change":2024,"volume":2025,"transactions":9,"vwap":1900},"2025-10-13",15.36,15.56,14.26,-1.48,-9.37,5868740,{"date":2027,"open":1375,"high":2028,"low":567,"close":2029,"change":2030,"percent_change":2031,"volume":2032,"transactions":9,"vwap":2029},"2025-10-10",16.16,15.8,1.18,8.07,8037120,{"date":2034,"open":1166,"high":1178,"low":2035,"close":2036,"change":1395,"percent_change":1606,"volume":2037,"transactions":9,"vwap":2036},"2025-10-09",14.52,14.62,3240340,{"date":2039,"open":2035,"high":597,"low":1200,"close":1149,"change":1054,"percent_change":2040,"volume":2041,"transactions":9,"vwap":1149},"2025-10-08",-1.78,4015935,{"date":2043,"open":1406,"high":2044,"low":899,"close":1556,"change":506,"percent_change":2045,"volume":2046,"transactions":9,"vwap":1556},"2025-10-07",14.78,6.88,6400770,{"date":2048,"open":1388,"high":2049,"low":513,"close":1207,"change":2050,"percent_change":2051,"volume":2052,"transactions":9,"vwap":1207},"2025-10-06",14.7,-1.52,-10.01,4707870,{"date":2054,"open":1839,"high":615,"low":567,"close":1178,"change":589,"percent_change":468,"volume":2055,"transactions":9,"vwap":1178},"2025-10-03",7920750,{"date":2057,"open":1215,"high":2008,"low":1215,"close":2049,"change":2058,"percent_change":2059,"volume":2060,"transactions":9,"vwap":2049},"2025-10-02",1.26,9.38,7222520,{"date":2062,"open":1550,"high":1375,"low":1465,"close":1578,"change":2063,"percent_change":2064,"volume":2065,"transactions":9,"vwap":1578},"2025-10-01",-0.92,-6.41,3855210,{"date":2067,"open":598,"high":2068,"low":1550,"close":1550,"change":247,"percent_change":2069,"volume":2070,"transactions":9,"vwap":1550},"2025-09-30",15.1,-0.97,3254460,{"date":2072,"open":1388,"high":1181,"low":888,"close":1426,"change":377,"percent_change":349,"volume":2073,"transactions":9,"vwap":1426},"2025-09-29",4862225,{"date":2075,"open":2021,"high":615,"low":2036,"close":2036,"change":2076,"percent_change":2077,"volume":2078,"transactions":9,"vwap":2036},"2025-09-26",-1.26,-7.93,5649210,{"date":2080,"open":1178,"high":2028,"low":1157,"close":1315,"change":2058,"percent_change":2081,"volume":2082,"transactions":9,"vwap":1315},"2025-09-25",8.62,6929595,{"date":2084,"open":575,"high":2085,"low":545,"close":2036,"change":955,"percent_change":2086,"volume":2087,"transactions":9,"vwap":2036},"2025-09-24",15.64,-7.82,5748890,{"date":2089,"open":596,"high":1872,"low":1166,"close":2090,"change":2091,"percent_change":2092,"volume":2093,"transactions":9,"vwap":2090},"2025-09-23",15.86,0.58,3.8,5384300,{"date":2095,"open":575,"high":2085,"low":545,"close":2096,"change":1131,"percent_change":2097,"volume":2098,"transactions":9,"vwap":2096},"2025-09-22",15.28,-3.9,6086025,{"date":2100,"open":2101,"high":2102,"low":1347,"close":2103,"change":2104,"percent_change":2105,"volume":2106,"transactions":9,"vwap":2103},"2025-09-19",16.2,16.22,15.9,-0.76,-4.56,4452870,{"date":2108,"open":2109,"high":626,"low":575,"close":626,"change":808,"percent_change":2110,"volume":2111,"transactions":9,"vwap":626},"2025-09-18",15.74,4.26,5258040,{"date":2113,"open":712,"high":724,"low":1179,"close":2114,"change":1253,"percent_change":2115,"volume":2116,"transactions":9,"vwap":2114},"2025-09-17",15.98,-2.2,6944865,{"date":2118,"open":2119,"high":2120,"low":2028,"close":2121,"change":618,"percent_change":2122,"volume":2123,"transactions":9,"vwap":2121},"2025-09-16",16.94,17.1,16.34,-5.44,7660505,{"date":2125,"open":1872,"high":2126,"low":2127,"close":2128,"change":2129,"percent_change":2130,"volume":2131,"transactions":9,"vwap":2128},"2025-09-15",17.92,15.84,17.28,-1.32,-7.1,9763600,{"date":2133,"open":2134,"high":2134,"low":2135,"close":2136,"change":2137,"percent_change":2138,"volume":2139,"transactions":9,"vwap":2136},"2025-09-12",21.6,18.5,18.6,-3.4,-15.45,10952235,{"date":2141,"open":2142,"high":2143,"low":2144,"close":2144,"change":2145,"percent_change":2146,"volume":2147,"transactions":9,"vwap":2144},"2025-09-11",24.4,24.8,22,-2.7,-10.93,4144610,{"date":2149,"open":2150,"high":2151,"low":2152,"close":2153,"change":348,"percent_change":436,"volume":2154,"transactions":9,"vwap":2153},"2025-09-10",24.3,25,23.4,24.7,3286075,{"date":2156,"open":2143,"high":2157,"low":2158,"close":2143,"change":348,"percent_change":436,"volume":2159,"transactions":9,"vwap":2143},"2025-09-09",25.4,24.24,2802105,{"date":2161,"open":2162,"high":2163,"low":2164,"close":2165,"change":2166,"percent_change":2167,"volume":2168,"transactions":9,"vwap":2165},"2025-09-08",23.9,25.2,23.2,24.9,0.6,2.47,3335940,{"date":2170,"open":2143,"high":2157,"low":2171,"close":2150,"change":2172,"percent_change":2173,"volume":2174,"transactions":9,"vwap":2150},"2025-09-05",23.6,-1.9,-7.25,5346245,{"date":2176,"open":2177,"high":2178,"low":2179,"close":2179,"change":1152,"percent_change":2180,"volume":2181,"transactions":9,"vwap":2179},"2025-09-04",26.6,27.4,26.2,-2.6,1597095,{"date":2183,"open":2177,"high":2184,"low":2157,"close":2185,"change":1060,"percent_change":2186,"volume":2187,"transactions":9,"vwap":2185},"2025-09-03",28,26.9,-2.89,3641085,{"date":2189,"open":2184,"high":2190,"low":2191,"close":2192,"change":2193,"percent_change":992,"volume":2194,"transactions":9,"vwap":2192},"2025-09-02",28.4,27,27.7,0.7,3249235,{"date":2196,"open":2197,"high":2178,"low":2143,"close":2191,"change":2198,"percent_change":2199,"volume":2200,"transactions":9,"vwap":2191},"2025-08-29",25.1,1.9,7.57,2837375,{"date":2202,"open":2203,"high":2204,"low":2205,"close":2197,"change":256,"percent_change":2206,"volume":2207,"transactions":9,"vwap":2197},"2025-08-28",24.6,26,24.2,1.21,2501080,{"date":2209,"open":2142,"high":2143,"low":2210,"close":2143,"change":256,"percent_change":2211,"volume":2212,"transactions":9,"vwap":2143},"2025-08-27",23.8,1.22,2278540,{"date":2214,"open":2215,"high":2216,"low":2142,"close":2217,"change":1152,"percent_change":2218,"volume":2219,"transactions":9,"vwap":2217},"2025-08-26",25.5,25.6,24.5,-2.78,3251280,{"date":2221,"open":2222,"high":2191,"low":2143,"close":2163,"change":2223,"percent_change":1983,"volume":2224,"transactions":9,"vwap":2163},"2025-08-25",26.4,-1.2,3518540,{"date":2226,"open":2227,"high":2228,"low":2179,"close":2222,"change":2229,"percent_change":2230,"volume":2231,"transactions":9,"vwap":2222},"2025-08-22",29.7,30,-3.5,-11.71,3259695,{"date":2233,"open":2234,"high":2235,"low":2236,"close":2237,"change":2238,"percent_change":2239,"volume":2240,"transactions":9,"vwap":2237},"2025-08-21",29.6,30.2,29,29.9,0.8,2.75,3464295,{"date":2242,"open":2243,"high":2244,"low":2245,"close":2246,"change":2247,"percent_change":2248,"volume":2249,"transactions":9,"vwap":2246},"2025-08-20",28.3,30.8,27.8,29.1,0.9,3.19,4438000,{"date":2251,"open":2252,"high":2253,"low":2222,"close":2254,"change":2247,"percent_change":936,"volume":2255,"transactions":9,"vwap":2254},"2025-08-19",27.2,28.6,28.2,3926730,{"date":2257,"open":2243,"high":2243,"low":2191,"close":2258,"change":1152,"percent_change":1799,"volume":2259,"transactions":9,"vwap":2258},"2025-08-18",27.3,2631740,{"date":2261,"open":2185,"high":2262,"low":2177,"close":2184,"change":2238,"percent_change":2263,"volume":2264,"transactions":9,"vwap":2184},"2025-08-15",28.8,2.94,4013010,{"date":2266,"open":2252,"high":2254,"low":2222,"close":2252,"change":2166,"percent_change":388,"volume":2267,"transactions":9,"vwap":2252},"2025-08-14",3074045,{"date":2269,"open":2270,"high":2271,"low":2163,"close":2177,"change":2015,"percent_change":2272,"volume":2273,"transactions":9,"vwap":2177},"2025-08-13",26.3,26.8,1.53,5644770,{"date":2275,"open":2204,"high":2276,"low":2277,"close":2179,"change":1840,"percent_change":2278,"volume":2279,"transactions":9,"vwap":2179},"2025-08-12",27.6,25.8,-1.87,3766540,{"date":2281,"open":2178,"high":2276,"low":2157,"close":2282,"change":1834,"percent_change":2283,"volume":2284,"transactions":9,"vwap":2282},"2025-08-11",26.7,-5.65,6600540,{"date":2286,"open":2237,"high":2228,"low":2252,"close":2243,"change":515,"percent_change":2287,"volume":2288,"transactions":9,"vwap":2243},"2025-08-08",-4.71,6707050,{"date":2290,"open":2235,"high":2244,"low":2234,"close":2227,"change":436,"percent_change":1188,"volume":2291,"transactions":9,"vwap":2227},"2025-08-07",5014725,{"date":2293,"open":2294,"high":2295,"low":2228,"close":2296,"change":2297,"percent_change":2130,"volume":2298,"transactions":9,"vwap":2296},"2025-08-06",32.6,32.8,30.1,-2.3,6101185,{"date":2300,"open":2301,"high":2302,"low":2303,"close":2304,"change":53,"percent_change":117,"volume":2305,"transactions":9,"vwap":2304},"2025-08-05",32.5,33.2,31.6,32.4,4518070,{"date":2307,"open":2304,"high":2308,"low":2303,"close":2309,"change":66,"percent_change":1048,"volume":2310,"transactions":9,"vwap":2309},"2025-08-04",33.8,32.3,5341895,{"date":2312,"open":2313,"high":2314,"low":2304,"close":2315,"change":2316,"percent_change":2317,"volume":2318,"transactions":9,"vwap":2315},"2025-08-01",33.099998,34.8,33.6,1.1,3.38,6567505,{"date":2320,"open":2321,"high":2322,"low":2228,"close":2301,"change":2323,"percent_change":2324,"volume":2325,"transactions":9,"vwap":2301},"2025-07-31",30.4,33,2.1,6.91,4805340,{"date":2327,"open":2228,"high":2328,"low":2234,"close":2321,"change":256,"percent_change":176,"volume":2329,"transactions":9,"vwap":2321},"2025-07-30",32,3531645,{"date":2331,"open":2332,"high":2244,"low":2333,"close":2296,"change":2238,"percent_change":2334,"volume":2335,"transactions":9,"vwap":2296},"2025-07-29",29.4,29.2,2.73,4334610,{"date":2337,"open":2338,"high":2339,"low":2190,"close":2340,"change":2341,"percent_change":2342,"volume":2343,"transactions":9,"vwap":2340},"2025-07-28",31,31.38,29.3,-2.1,-6.69,4536860,{"date":2345,"open":2295,"high":2322,"low":2234,"close":2346,"change":2341,"percent_change":828,"volume":2347,"transactions":9,"vwap":2346},"2025-07-25",31.4,6504760,{"date":2349,"open":2295,"high":2350,"low":2294,"close":2351,"change":2352,"percent_change":2353,"volume":2354,"transactions":9,"vwap":2351},"2025-07-24",34.4,33.5,4.6,15.92,5770870,{"date":2356,"open":2236,"high":2234,"low":2254,"close":2357,"change":1498,"percent_change":1498,"volume":2358,"transactions":9,"vwap":2357},"2025-07-23",28.9,4957425,{"date":2360,"open":2333,"high":2244,"low":2254,"close":2357,"change":2361,"percent_change":2362,"volume":2363,"transactions":9,"vwap":2357},"2025-07-22",-0.6,-2.03,3771755,{"date":2365,"open":2253,"high":2228,"low":2245,"close":2366,"change":348,"percent_change":1793,"volume":2367,"transactions":9,"vwap":2366},"2025-07-21",29.5,2924595,{"date":2369,"open":2338,"high":2370,"low":2236,"close":2234,"change":2172,"percent_change":2371,"volume":2372,"transactions":9,"vwap":2234},"2025-07-18",31.2,-6.03,4728895,{"date":2374,"open":2375,"high":2376,"low":2321,"close":2377,"change":2166,"percent_change":1396,"volume":2378,"transactions":9,"vwap":2377},"2025-07-17",30.7,31.8,31.5,3044050,{"date":2380,"open":2295,"high":2322,"low":2381,"close":2382,"change":2115,"percent_change":2383,"volume":2384,"transactions":9,"vwap":2382},"2025-07-16",30.6,30.9,-6.65,4952800,{"date":2386,"open":2303,"high":2387,"low":2370,"close":2313,"change":2316,"percent_change":2388,"volume":2389,"transactions":9,"vwap":2313},"2025-07-15",33.4,3.44,4436780,{"date":2391,"open":2392,"high":2322,"low":2244,"close":2328,"change":1060,"percent_change":2393,"volume":2394,"transactions":9,"vwap":2328},"2025-07-14",31.9,-2.44,3664180,{"date":2396,"open":2397,"high":2350,"low":2294,"close":2295,"change":1152,"percent_change":2398,"volume":2399,"transactions":9,"vwap":2295},"2025-07-11",34,-2.09,3291480,{"date":2401,"open":2402,"high":2403,"low":2387,"close":2351,"change":2137,"percent_change":2404,"volume":2405,"transactions":9,"vwap":2351},"2025-07-10",35.8,36,-9.21,4127265,{"date":2407,"open":2408,"high":2409,"low":2403,"close":2410,"change":2015,"percent_change":2316,"volume":2411,"transactions":9,"vwap":2410},"2025-07-09",36.6,37.6,36.9,3817215,{"date":2413,"open":2408,"high":2414,"low":2415,"close":2416,"change":2417,"percent_change":2418,"volume":2419,"transactions":9,"vwap":2416},"2025-07-08",37.4,35,36.5,-1,-2.67,5219215,{"date":2421,"open":2422,"high":2423,"low":2424,"close":2425,"change":2426,"percent_change":2427,"volume":2428,"transactions":9,"vwap":2425},"2025-07-07",38,38.6,37,37.5,4.5,13.64,4871065,{"date":2430,"open":2328,"high":2315,"low":2328,"close":2322,"change":1498,"percent_change":1498,"volume":2431,"transactions":9,"vwap":2322},"2025-07-03",1993785,{"date":2433,"open":2308,"high":2402,"low":2295,"close":2322,"change":949,"percent_change":2434,"volume":2435,"transactions":9,"vwap":2322},"2025-07-02",-9.84,6424880,{"date":2437,"open":2424,"high":2438,"low":2439,"close":2408,"change":2440,"percent_change":826,"volume":2441,"transactions":9,"vwap":2408},"2025-07-01",38.2,35.4,3.6,6000725,{"date":2443,"open":2301,"high":2302,"low":2346,"close":2322,"change":2316,"percent_change":2444,"volume":2445,"transactions":9,"vwap":2322},"2025-06-30",3.45,3465835,{"date":2447,"open":2376,"high":2322,"low":2244,"close":2392,"change":2015,"percent_change":2448,"volume":2449,"transactions":9,"vwap":2392},"2025-06-27",1.27,3577450,{"date":2451,"open":2376,"high":2376,"low":2321,"close":2377,"change":836,"percent_change":2452,"volume":2453,"transactions":9,"vwap":2377},"2025-06-26",1.61,3170635,{"date":2455,"open":2253,"high":2304,"low":2190,"close":2338,"change":2323,"percent_change":2456,"volume":2457,"transactions":9,"vwap":2338},"2025-06-25",7.27,4313900,{"date":2459,"open":2177,"high":2236,"low":2222,"close":2357,"change":2460,"percent_change":2461,"volume":2462,"transactions":9,"vwap":2357},"2025-06-24",1.2,4.33,3786535,{"date":2464,"open":2328,"high":2328,"low":2277,"close":2192,"change":1780,"percent_change":2465,"volume":2466,"transactions":9,"vwap":2192},"2025-06-23",-16.31,9190450,{"date":2468,"open":2328,"high":2397,"low":2338,"close":2313,"change":53,"percent_change":256,"volume":2469,"transactions":9,"vwap":2313},"2025-06-20",3364265,{"date":2471,"open":2472,"high":2473,"low":2346,"close":2322,"change":66,"percent_change":2474,"volume":2475,"transactions":9,"vwap":2322},"2025-06-18",34.2,34.6,-3.79,4566755,{"date":2477,"open":2304,"high":2473,"low":2478,"close":2479,"change":2480,"percent_change":2481,"volume":2482,"transactions":9,"vwap":2479},"2025-06-17",32.2,34.3,2.4,7.52,4632850,{"date":2484,"open":2346,"high":2304,"low":2370,"close":2392,"change":1152,"percent_change":2485,"volume":2486,"transactions":9,"vwap":2392},"2025-06-16",-2.15,2545405,{"date":2488,"open":2415,"high":2489,"low":2338,"close":2294,"change":66,"percent_change":2490,"volume":2491,"transactions":9,"vwap":2294},"2025-06-13",35.2,-3.83,7733850,{"date":2493,"open":2302,"high":2350,"low":2370,"close":2494,"change":1141,"percent_change":2495,"volume":2496,"transactions":9,"vwap":2494},"2025-06-12",33.9,4.31,4262095,{"date":2498,"open":2244,"high":2302,"low":2381,"close":2301,"change":1498,"percent_change":1498,"volume":2499,"transactions":9,"vwap":2301},"2025-06-11",4985390,{"date":2501,"open":2489,"high":2502,"low":2478,"close":2301,"change":2503,"percent_change":2504,"volume":2505,"transactions":9,"vwap":2301},"2025-06-10",36.2,-4.1,-11.2,4706685,{"date":2507,"open":2508,"high":2509,"low":2510,"close":2408,"change":1005,"percent_change":2511,"volume":2512,"transactions":9,"vwap":2408},"2025-06-09",42.8,44,36.4,-9.18,7165910,{"date":2514,"open":2515,"high":2516,"low":2517,"close":2518,"change":2519,"percent_change":2520,"volume":2521,"transactions":9,"vwap":2518},"2025-06-06",39.2,41.6,37.2,40.3,-3.2,-7.36,8093855,{"date":2523,"open":2402,"high":2524,"low":2439,"close":2525,"change":2526,"percent_change":2527,"volume":2528,"transactions":9,"vwap":2525},"2025-06-05",45.8,43.5,9.8,29.08,11629950,{"date":2530,"open":2346,"high":2314,"low":2346,"close":2531,"change":2532,"percent_change":2533,"volume":2534,"transactions":9,"vwap":2531},"2025-06-04",33.7,2.2,6.98,3783905,{"date":2536,"open":2370,"high":2376,"low":2234,"close":2377,"change":436,"percent_change":60,"volume":2537,"transactions":9,"vwap":2377},"2025-06-03",3020215,{"date":2539,"open":2540,"high":2315,"low":2338,"close":2392,"change":2166,"percent_change":1993,"volume":2541,"transactions":9,"vwap":2392},"2025-06-02",31.7,3275735,{"date":2543,"open":2544,"high":2346,"low":2190,"close":2545,"change":2323,"percent_change":2546,"volume":2547,"transactions":9,"vwap":2545},"2025-05-30",29.8,31.3,7.19,3853730,{"date":2549,"open":2184,"high":2234,"low":2245,"close":2333,"change":307,"percent_change":478,"volume":2550,"transactions":9,"vwap":2333},"2025-05-29",2566045,{"date":2552,"open":2254,"high":2234,"low":2254,"close":2332,"change":2193,"percent_change":2553,"volume":2554,"transactions":9,"vwap":2332},"2025-05-28",2.44,2895615,{"date":2556,"open":2303,"high":2557,"low":2190,"close":2558,"change":2559,"percent_change":2560,"volume":2561,"transactions":9,"vwap":2558},"2025-05-27",31.78,28.7,-4.4,-13.29,3622200,{"date":2563,"open":2315,"high":2350,"low":2304,"close":2313,"change":2564,"percent_change":1427,"volume":2565,"transactions":9,"vwap":2313},"2025-05-23",0.2,4508860,{"date":2567,"open":2473,"high":2314,"low":2303,"close":2568,"change":2223,"percent_change":2569,"volume":2570,"transactions":9,"vwap":2568},"2025-05-22",32.9,-3.52,4472580,{"date":2572,"open":2478,"high":2473,"low":2303,"close":2573,"change":2574,"percent_change":2575,"volume":2576,"transactions":9,"vwap":2573},"2025-05-21",34.099998,1.8,5.57,2728430,{"date":2578,"open":2376,"high":2295,"low":2235,"close":2309,"change":436,"percent_change":661,"volume":2579,"transactions":9,"vwap":2309},"2025-05-20",4416940,{"date":2581,"open":2308,"high":2472,"low":2294,"close":2582,"change":1141,"percent_change":2583,"volume":2584,"transactions":9,"vwap":2582},"2025-05-19",32.7,4.47,2630865,{"date":2586,"open":2478,"high":2295,"low":2338,"close":2545,"change":515,"percent_change":2587,"volume":2588,"transactions":9,"vwap":2545},"2025-05-16",-4.28,3069555,{"date":2590,"open":2302,"high":2472,"low":2328,"close":2582,"change":176,"percent_change":2591,"volume":2592,"transactions":9,"vwap":2582},"2025-05-15",3.15,3258300,{"date":2594,"open":2295,"high":2397,"low":2346,"close":2540,"change":2595,"percent_change":2596,"volume":2597,"transactions":9,"vwap":2540},"2025-05-14",-2.9,-8.38,4550885,{"date":2599,"open":2438,"high":2423,"low":2308,"close":2473,"change":1005,"percent_change":2600,"volume":2601,"transactions":9,"vwap":2473},"2025-05-13",-9.66,4149825,{"date":2603,"open":2424,"high":2604,"low":2424,"close":2605,"change":2606,"percent_change":2607,"volume":2608,"transactions":9,"vwap":2605},"2025-05-12",40.4,38.3,-6,-13.54,3965025,{"date":2610,"open":2611,"high":2611,"low":2612,"close":2613,"change":2614,"percent_change":2615,"volume":2616,"transactions":9,"vwap":2613},"2025-05-09",47.2,41.4,44.3,-4.6,-9.41,5724425,{"date":2618,"open":2619,"high":2620,"low":2621,"close":2622,"change":2519,"percent_change":2623,"volume":2624,"transactions":9,"vwap":2622},"2025-05-08",50.8,51,47,48.9,-6.14,3866980,{"date":2626,"open":2627,"high":179,"low":2628,"close":2629,"change":436,"percent_change":2104,"volume":2630,"transactions":9,"vwap":2629},"2025-05-07",51.9,51.6,52.099998,3584900,{"date":2632,"open":2633,"high":2634,"low":2628,"close":2635,"change":2574,"percent_change":2636,"volume":2637,"transactions":9,"vwap":2635},"2025-05-06",53.4,53.8,52.5,3.55,3634570,{"date":2639,"open":2640,"high":2641,"low":2642,"close":2643,"change":488,"percent_change":1103,"volume":2644,"transactions":9,"vwap":2643},"2025-05-05",49.4,52.8,49.2,50.7,3236470,{"date":2646,"open":2642,"high":2620,"low":2647,"close":2648,"change":2180,"percent_change":2649,"volume":2650,"transactions":9,"vwap":2648},"2025-05-02",45.6,48.2,-5.12,5963560,{"date":2652,"open":2619,"high":2620,"low":2653,"close":2619,"change":2166,"percent_change":2460,"volume":2654,"transactions":9,"vwap":2619},"2025-05-01",47.060001,4783225,{"date":2656,"open":2620,"high":2657,"low":2640,"close":2658,"change":1512,"percent_change":2659,"volume":2660,"transactions":9,"vwap":2658},"2025-04-30",54,50.2,6.81,5496525,{"date":2662,"open":2640,"high":2663,"low":2664,"close":2621,"change":1681,"percent_change":2665,"volume":2666,"transactions":9,"vwap":2621},"2025-04-29",51.4,46.6,-4.08,4666050,{"date":183,"open":2668,"high":2634,"low":2669,"close":2670,"change":2316,"percent_change":2671,"volume":2672,"transactions":9,"vwap":2670},47.9,46,49,2.3,6217545]