[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-DJTU":3,"homepage-market-summary":26,"stock-historical-DJTU":168},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":12},"DJTU","2026-10-02",{"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 DJT 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},10.84,11.03,11.64,10.68,10.5934,0.2466,2.33,39056.058,93.5,7.88,77279.74688482868,3.5,399,{"status":27,"indices":28,"watchlist":72,"sectors":94,"benchmarks":150},"success",[29,36,43,50,57,64],{"symbol":30,"name":31,"price":32,"change":33,"pct_change":34,"is_up":11,"sparkline":35,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":37,"name":38,"price":39,"change":40,"pct_change":41,"is_up":11,"sparkline":42,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":44,"name":45,"price":46,"change":47,"pct_change":48,"is_up":11,"sparkline":49,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":51,"name":52,"price":53,"change":54,"pct_change":55,"is_up":11,"sparkline":56,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":58,"name":59,"price":60,"change":61,"pct_change":62,"is_up":11,"sparkline":63,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":65,"name":66,"price":67,"change":68,"pct_change":69,"is_up":70,"sparkline":71,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,false,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[73,80,87],{"symbol":74,"name":75,"price":76,"change":77,"pct_change":78,"is_up":11,"sparkline":79,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":81,"name":82,"price":83,"change":84,"pct_change":85,"is_up":11,"sparkline":86,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":88,"name":89,"price":90,"change":91,"pct_change":92,"is_up":11,"sparkline":93,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[95,100,105,110,115,120,125,130,135,140,145],{"name":96,"etf":97,"change":98,"price":99,"is_up":11},"Technology","XLK",1.01,199.81,{"name":101,"etf":102,"change":103,"price":104,"is_up":11},"Financials","XLF",0.06,53.49,{"name":106,"etf":107,"change":108,"price":109,"is_up":70},"Healthcare","XLV",-0.01,166.18,{"name":111,"etf":112,"change":113,"price":114,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":116,"etf":117,"change":118,"price":119,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":121,"etf":122,"change":123,"price":124,"is_up":11},"Energy","XLE",0.4,62.95,{"name":126,"etf":127,"change":128,"price":129,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":131,"etf":132,"change":133,"price":134,"is_up":11},"Materials","XLB",0.66,48.86,{"name":136,"etf":137,"change":138,"price":139,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":141,"etf":142,"change":143,"price":144,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":146,"etf":147,"change":148,"price":149,"is_up":11},"Comm Services","XLC",0.35,110.32,[151,156,160,164],{"ticker":152,"name":153,"price":154,"change":155,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":157,"name":158,"price":159,"change":85,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":161,"name":162,"price":163,"change":48,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":165,"name":166,"price":167,"change":62,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":169,"page":41,"page_size":170,"total_pages":41,"summary":171,"data":177},365,1000,{"period_high":172,"period_low":22,"average_volume":173,"total_volume":174,"period_return":175,"latest_close":13,"start_date":176,"end_date":5},283.89999,60986,22259866.468092,-95.01,"2025-04-22",[178,181,190,200,211,222,230,240,250,261,270,279,289,300,311,318,329,339,347,357,367,377,388,397,408,418,429,439,449,458,469,480,489,500,510,520,530,540,550,559,569,580,590,599,609,620,631,640,650,661,671,682,693,703,714,724,733,742,751,761,767,772,777,783,789,795,800,809,817,825,832,838,844,851,856,862,869,874,879,884,889,896,901,907,914,920,927,932,940,946,951,955,959,963,968,974,979,986,992,997,1002,1008,1012,1017,1022,1026,1035,1040,1044,1049,1057,1064,1070,1076,1081,1089,1096,1103,1110,1116,1123,1129,1137,1144,1149,1155,1160,1164,1168,1172,1177,1182,1188,1192,1198,1202,1205,1211,1216,1220,1226,1233,1238,1246,1252,1257,1264,1273,1280,1285,1291,1297,1305,1311,1317,1322,1329,1336,1341,1348,1353,1360,1367,1375,1382,1389,1397,1405,1413,1421,1429,1437,1445,1452,1460,1468,1477,1485,1492,1501,1508,1516,1522,1529,1537,1543,1552,1558,1565,1571,1579,1587,1594,1602,1608,1615,1624,1633,1641,1649,1656,1661,1668,1675,1682,1689,1694,1701,1708,1715,1720,1724,1729,1737,1743,1749,1755,1761,1765,1771,1776,1781,1787,1794,1799,1806,1813,1822,1830,1838,1846,1853,1862,1870,1877,1884,1890,1897,1904,1911,1918,1924,1933,1938,1946,1955,1963,1970,1977,1986,1993,2001,2009,2016,2023,2029,2035,2042,2050,2056,2063,2071,2077,2084,2089,2095,2101,2105,2109,2116,2122,2128,2133,2139,2146,2155,2163,2171,2178,2186,2192,2199,2207,2213,2221,2229,2237,2244,2250,2256,2260,2266,2273,2279,2282,2289,2296,2303,2310,2317,2325,2334,2343,2352,2361,2369,2376,2383,2390,2397,2406,2413,2419,2426,2431,2439,2444,2452,2460,2466,2472,2478,2486,2493,2499,2505,2513,2521,2529,2538,2545,2552,2561,2568,2577,2584,2592,2601,2609,2618,2627,2635,2643,2651,2659,2668,2677,2684,2692,2699,2707,2715,2722,2730,2738,2745,2752,2758,2766,2772,2780,2788,2796,2805,2814],{"date":5,"open":14,"high":15,"low":16,"close":13,"change":18,"percent_change":19,"volume":20,"transactions":179,"vwap":180},306,11.0557,{"date":182,"open":183,"high":183,"low":184,"close":17,"change":185,"percent_change":186,"volume":187,"transactions":188,"vwap":189},"2026-10-01",11.52,10.09,-0.7357,-6.49,64768.642626,339,10.5628,{"date":191,"open":192,"high":193,"low":194,"close":194,"change":195,"percent_change":196,"volume":197,"transactions":198,"vwap":199},"2026-09-30",12,12.2,11.3291,-0.0399,-0.35,16206.632,161,11.9357,{"date":201,"open":202,"high":203,"low":204,"close":205,"change":206,"percent_change":207,"volume":208,"transactions":209,"vwap":210},"2026-09-29",11.5,12.135,11.315,11.369,0.012,0.11,15827.604,155,11.6496,{"date":212,"open":213,"high":214,"low":215,"close":216,"change":217,"percent_change":218,"volume":219,"transactions":220,"vwap":221},"2026-09-28",11.1,11.48,11.091,11.357,-0.143,-1.24,11275.304645,187,11.2121,{"date":223,"open":15,"high":15,"low":224,"close":202,"change":225,"percent_change":226,"volume":227,"transactions":228,"vwap":229},"2026-09-25",11.3,0.12,1.05,16113.5954,144,11.409,{"date":231,"open":232,"high":233,"low":232,"close":234,"change":235,"percent_change":236,"volume":237,"transactions":238,"vwap":239},"2026-09-24",10.97,11.4,11.38,0.0862,0.76,8293.6854,276,11.1869,{"date":241,"open":242,"high":242,"low":243,"close":244,"change":245,"percent_change":246,"volume":247,"transactions":248,"vwap":249},"2026-09-23",11.82,11.14,11.2938,-0.7423,-6.17,60467.6834,360,11.3174,{"date":251,"open":252,"high":253,"low":254,"close":255,"change":256,"percent_change":257,"volume":258,"transactions":259,"vwap":260},"2026-09-22",11.88,12.1,11.28,12.0361,0.5903,5.16,11489.5954,175,11.6814,{"date":262,"open":202,"high":192,"low":263,"close":264,"change":265,"percent_change":266,"volume":267,"transactions":268,"vwap":269},"2026-09-21",11.255,11.4458,0.5958,5.49,15978.6732,191,11.5934,{"date":271,"open":272,"high":273,"low":274,"close":273,"change":123,"percent_change":275,"volume":276,"transactions":277,"vwap":278},"2026-09-18",10.7184,10.85,10.4,3.83,37968.1954,320,10.6473,{"date":280,"open":281,"high":281,"low":282,"close":283,"change":284,"percent_change":285,"volume":286,"transactions":287,"vwap":288},"2026-09-17",10.78,10.38,10.45,0.33,3.26,23705.6914,215,10.5197,{"date":290,"open":291,"high":292,"low":293,"close":294,"change":295,"percent_change":296,"volume":297,"transactions":298,"vwap":299},"2026-09-16",10.36,10.48,10.05,10.12,-0.2,-1.94,82920.6934,440,10.2358,{"date":301,"open":302,"high":303,"low":304,"close":305,"change":306,"percent_change":307,"volume":308,"transactions":309,"vwap":310},"2026-09-15",10.52,10.6,10.2,10.32,-0.59,-5.41,15624.5954,312,10.4273,{"date":312,"open":304,"high":254,"low":304,"close":313,"change":143,"percent_change":314,"volume":315,"transactions":316,"vwap":317},"2026-09-14",10.91,3.61,10101.4954,160,10.9033,{"date":319,"open":320,"high":321,"low":322,"close":323,"change":324,"percent_change":325,"volume":326,"transactions":327,"vwap":328},"2026-09-11",10.79,11.15,10.46,10.53,-0.34,-3.13,12262.5954,185,10.8734,{"date":330,"open":304,"high":331,"low":332,"close":333,"change":334,"percent_change":335,"volume":336,"transactions":337,"vwap":338},"2026-09-10",11.35,10.11,10.87,0.27,2.55,15524.5954,227,10.8694,{"date":340,"open":341,"high":341,"low":303,"close":303,"change":342,"percent_change":343,"volume":344,"transactions":345,"vwap":346},"2026-09-09",11.9399,-1.42,-11.81,27132.6854,356,11.2255,{"date":348,"open":214,"high":349,"low":350,"close":351,"change":352,"percent_change":353,"volume":354,"transactions":355,"vwap":356},"2026-09-08",12.31,11.25,12.02,0.6,5.25,17900.5954,209,11.9315,{"date":358,"open":359,"high":359,"low":360,"close":361,"change":362,"percent_change":363,"volume":364,"transactions":365,"vwap":366},"2026-09-04",12.545,11.2818,11.42,-1.44,-11.2,22156.5954,335,11.7358,{"date":368,"open":369,"high":370,"low":371,"close":372,"change":98,"percent_change":373,"volume":374,"transactions":375,"vwap":376},"2026-09-03",12.83,13.28,12.47,12.86,8.52,24763.5954,245,12.8581,{"date":378,"open":379,"high":380,"low":381,"close":382,"change":383,"percent_change":384,"volume":385,"transactions":386,"vwap":387},"2026-09-02",11.913,12.65,11.81,11.85,0.05,0.42,10793.5954,152,12.2157,{"date":389,"open":390,"high":390,"low":391,"close":392,"change":296,"percent_change":393,"volume":394,"transactions":395,"vwap":396},"2026-09-01",12.82,11.5091,11.8,-14.12,26960.8846,396,12.1291,{"date":398,"open":399,"high":400,"low":401,"close":402,"change":403,"percent_change":404,"volume":405,"transactions":406,"vwap":407},"2026-08-31",13.32,13.94,13.05,13.74,0.55,4.17,156336.8288,434,13.5454,{"date":409,"open":410,"high":410,"low":411,"close":412,"change":413,"percent_change":414,"volume":415,"transactions":416,"vwap":417},"2026-08-28",13.78,12.91,13.19,-0.532,-3.88,48127.5954,351,13.1741,{"date":419,"open":420,"high":421,"low":422,"close":423,"change":424,"percent_change":425,"volume":426,"transactions":427,"vwap":428},"2026-08-27",13.24,14.92,12.905,13.722,0.6332,4.84,68880.214,474,14.1688,{"date":430,"open":431,"high":370,"low":432,"close":433,"change":434,"percent_change":435,"volume":436,"transactions":437,"vwap":438},"2026-08-26",12.9299,12.065,13.0888,0.3488,2.74,26235.708499,301,12.6613,{"date":440,"open":441,"high":442,"low":443,"close":444,"change":445,"percent_change":446,"volume":447,"transactions":309,"vwap":448},"2026-08-25",12.4,12.7785,11.8462,12.74,0.18,1.43,32082.042,12.3634,{"date":450,"open":392,"high":451,"low":452,"close":451,"change":453,"percent_change":454,"volume":455,"transactions":456,"vwap":457},"2026-08-24",12.56,11.5563,0.585,4.89,28080.742,281,12.0163,{"date":459,"open":460,"high":461,"low":462,"close":463,"change":464,"percent_change":465,"volume":466,"transactions":467,"vwap":468},"2026-08-21",11.1651,12.11,11.08,11.975,1.503,14.35,49906.717,606,11.5403,{"date":470,"open":471,"high":472,"low":473,"close":474,"change":475,"percent_change":476,"volume":477,"transactions":478,"vwap":479},"2026-08-20",10.4783,10.86,10.1,10.472,0.362,3.58,21342.415071,233,10.4497,{"date":481,"open":482,"high":483,"low":482,"close":332,"change":484,"percent_change":485,"volume":486,"transactions":487,"vwap":488},"2026-08-19",9.55,10.41,0.595,6.25,36529.942,363,9.9853,{"date":490,"open":491,"high":492,"low":493,"close":494,"change":495,"percent_change":496,"volume":497,"transactions":498,"vwap":499},"2026-08-18",9.4214,9.6712,9.35,9.515,0.015,0.16,18225.7133,263,9.5093,{"date":501,"open":502,"high":502,"low":503,"close":504,"change":505,"percent_change":506,"volume":507,"transactions":508,"vwap":509},"2026-08-17",10.24,9.1437,9.5,-0.42,-4.23,45213.8103,491,9.3688,{"date":511,"open":512,"high":282,"low":513,"close":514,"change":515,"percent_change":516,"volume":517,"transactions":518,"vwap":519},"2026-08-14",10.16,9.7897,9.92,-0.1,-1,34406.221032,366,10.1436,{"date":521,"open":522,"high":523,"low":522,"close":524,"change":525,"percent_change":526,"volume":527,"transactions":528,"vwap":529},"2026-08-13",9.8,10.5129,10.02,0.03,0.3,26229.7703,331,10.1292,{"date":531,"open":532,"high":532,"low":533,"close":534,"change":535,"percent_change":536,"volume":537,"transactions":538,"vwap":539},"2026-08-12",11.6,9.904,9.99,-1.72,-14.69,39593.564947,646,10.5833,{"date":541,"open":444,"high":542,"low":543,"close":544,"change":545,"percent_change":546,"volume":547,"transactions":548,"vwap":549},"2026-08-11",13.27,11.54,11.71,-1.18,-9.15,32621.691766,327,12.3278,{"date":551,"open":552,"high":552,"low":553,"close":554,"change":555,"percent_change":556,"volume":557,"transactions":467,"vwap":558},"2026-08-10",14.8,12.25,12.89,-2.655,-17.08,50725.389785,13.0371,{"date":560,"open":561,"high":562,"low":563,"close":564,"change":565,"percent_change":566,"volume":567,"transactions":220,"vwap":568},"2026-08-07",15.035,16.1087,15.01,15.545,0.955,6.55,19947.6395,15.3595,{"date":570,"open":571,"high":572,"low":573,"close":574,"change":575,"percent_change":576,"volume":577,"transactions":578,"vwap":579},"2026-08-06",13.8885,14.72,13.85,14.59,-0.41,-2.73,24720.3855,217,14.3346,{"date":581,"open":582,"high":583,"low":584,"close":584,"change":585,"percent_change":586,"volume":587,"transactions":588,"vwap":589},"2026-08-05",15.47,16.6,15,-1.16,-7.18,18877.8213,222,15.8436,{"date":591,"open":592,"high":593,"low":594,"close":593,"change":595,"percent_change":485,"volume":596,"transactions":597,"vwap":598},"2026-08-04",15.2,16.16,14.95,0.95,49595.6933,336,15.2858,{"date":600,"open":552,"high":601,"low":602,"close":603,"change":604,"percent_change":605,"volume":606,"transactions":607,"vwap":608},"2026-08-03",16.2616,14.54,15.21,0.5061,3.44,36892.6193,402,15.1973,{"date":610,"open":611,"high":612,"low":613,"close":614,"change":615,"percent_change":616,"volume":617,"transactions":618,"vwap":619},"2026-07-31",16.28,16.6999,14.435,14.7039,-1.6261,-9.96,46245.136142,381,15.3739,{"date":621,"open":622,"high":623,"low":624,"close":625,"change":626,"percent_change":627,"volume":628,"transactions":629,"vwap":630},"2026-07-30",15.3,16.425,14.56,16.33,1.77,12.16,56396.5493,427,15.5633,{"date":632,"open":633,"high":634,"low":635,"close":624,"change":636,"percent_change":342,"volume":637,"transactions":638,"vwap":639},"2026-07-29",14.74,15.5856,14.23,-0.21,71319.5213,377,14.7208,{"date":641,"open":642,"high":643,"low":644,"close":643,"change":645,"percent_change":646,"volume":647,"transactions":648,"vwap":649},"2026-07-28",13.65,14.77,12.87,0.96,6.95,41062.3613,345,14.1017,{"date":651,"open":652,"high":653,"low":654,"close":655,"change":656,"percent_change":657,"volume":658,"transactions":659,"vwap":660},"2026-07-27",12.4005,14.25,12.39,13.81,2.51,22.21,38074.153708,371,13.2533,{"date":662,"open":663,"high":664,"low":665,"close":224,"change":666,"percent_change":667,"volume":668,"transactions":669,"vwap":670},"2026-07-24",12.28,12.73,11.24,-0.87,-7.15,14934.3613,242,12.124,{"date":672,"open":673,"high":674,"low":675,"close":676,"change":677,"percent_change":678,"volume":679,"transactions":680,"vwap":681},"2026-07-23",12.5,12.8087,11.77,12.17,-0.97,-7.38,26166.5683,269,12.2729,{"date":683,"open":684,"high":685,"low":686,"close":687,"change":688,"percent_change":689,"volume":690,"transactions":691,"vwap":692},"2026-07-22",14.75,15.13,12.625,13.14,-1.79,-11.99,50941.043505,390,13.8255,{"date":694,"open":695,"high":696,"low":695,"close":697,"change":698,"percent_change":699,"volume":700,"transactions":701,"vwap":702},"2026-07-21",14.4,15.29,14.93,0.23,1.56,47524.084,421,14.8739,{"date":704,"open":705,"high":706,"low":707,"close":708,"change":709,"percent_change":710,"volume":711,"transactions":712,"vwap":713},"2026-07-20",14.3,15.3843,13.93,14.7,0.13,0.89,49191.554999,484,14.6972,{"date":715,"open":716,"high":584,"low":717,"close":718,"change":719,"percent_change":720,"volume":721,"transactions":722,"vwap":723},"2026-07-17",13.35,11.86,14.57,0.21,1.46,35782,432,13.5937,{"date":725,"open":726,"high":727,"low":728,"close":729,"change":383,"percent_change":148,"volume":730,"transactions":731,"vwap":732},"2026-07-16",14.49,15.17,13,14.36,57835.970544,521,14.0374,{"date":734,"open":735,"high":736,"low":737,"close":736,"change":738,"percent_change":673,"volume":739,"transactions":740,"vwap":741},"2026-07-15",12.98,14.31,12.7034,1.59,48867.6,457,13.387,{"date":743,"open":214,"high":744,"low":214,"close":745,"change":746,"percent_change":747,"volume":748,"transactions":749,"vwap":750},"2026-07-14",13.09,12.72,1.33,11.68,106129.99972,672,12.5289,{"date":752,"open":753,"high":183,"low":754,"close":755,"change":756,"percent_change":757,"volume":758,"transactions":759,"vwap":760},"2026-07-13",11.2001,10.775,11.39,-0.11,-0.96,26239.751403,235,11.1335,{"date":762,"open":763,"high":763,"low":764,"close":202,"change":765,"percent_change":765,"volume":766,"transactions":9,"vwap":202},"2026-07-10",11.9,11.05,0,36970,{"date":768,"open":224,"high":192,"low":213,"close":202,"change":769,"percent_change":770,"volume":771,"transactions":9,"vwap":202},"2026-07-09",0.1,0.88,61430,{"date":773,"open":774,"high":202,"low":774,"close":233,"change":62,"percent_change":775,"volume":776,"transactions":9,"vwap":233},"2026-07-08",10.3,8.57,43030,{"date":778,"open":763,"high":192,"low":274,"close":779,"change":780,"percent_change":781,"volume":782,"transactions":9,"vwap":779},"2026-07-07",10.5,-1.6,-13.22,64430,{"date":784,"open":785,"high":786,"low":779,"close":253,"change":123,"percent_change":787,"volume":788,"transactions":9,"vwap":253},"2026-07-06",11.7,12.8,3.42,123230,{"date":790,"open":791,"high":441,"low":791,"close":785,"change":792,"percent_change":793,"volume":794,"transactions":9,"vwap":785},"2026-07-02",10.42,1.5,14.71,113910,{"date":796,"open":504,"high":779,"low":797,"close":304,"change":133,"percent_change":798,"volume":799,"transactions":9,"vwap":304},"2026-07-01",9.32,6.92,62080,{"date":801,"open":802,"high":803,"low":804,"close":805,"change":806,"percent_change":807,"volume":808,"transactions":9,"vwap":805},"2026-06-30",8.84,9.64,8.76,9.54,0.5,5.53,51880,{"date":810,"open":811,"high":812,"low":813,"close":812,"change":814,"percent_change":815,"volume":816,"transactions":9,"vwap":812},"2026-06-29",8.95,9.04,8.05,0.14,1.57,36450,{"date":818,"open":819,"high":820,"low":22,"close":821,"change":822,"percent_change":823,"volume":824,"transactions":9,"vwap":821},"2026-06-26",7.96,9,8.9,0.83,10.29,24690,{"date":826,"open":827,"high":827,"low":828,"close":828,"change":829,"percent_change":830,"volume":831,"transactions":9,"vwap":828},"2026-06-25",9.43,8.07,-1.09,-11.9,67030,{"date":833,"open":473,"high":473,"low":834,"close":834,"change":835,"percent_change":836,"volume":837,"transactions":9,"vwap":834},"2026-06-24",9.16,-0.94,-9.31,31910,{"date":839,"open":774,"high":840,"low":473,"close":473,"change":841,"percent_change":842,"volume":843,"transactions":9,"vwap":473},"2026-06-23",10.75,-0.7,-6.48,48960,{"date":845,"open":392,"high":763,"low":846,"close":847,"change":848,"percent_change":849,"volume":850,"transactions":9,"vwap":847},"2026-06-22",10.7,10.8,-1.05,-8.86,50270,{"date":852,"open":847,"high":192,"low":853,"close":382,"change":226,"percent_change":854,"volume":855,"transactions":9,"vwap":382},"2026-06-18",10.55,9.72,153800,{"date":857,"open":858,"high":224,"low":846,"close":847,"change":859,"percent_change":860,"volume":861,"transactions":9,"vwap":847},"2026-06-17",10.9,-0.15,-1.37,60960,{"date":863,"open":785,"high":864,"low":858,"close":865,"change":866,"percent_change":867,"volume":868,"transactions":9,"vwap":865},"2026-06-16",12.15,10.95,-0.85,-7.2,86280,{"date":870,"open":858,"high":253,"low":858,"close":392,"change":871,"percent_change":872,"volume":873,"transactions":9,"vwap":392},"2026-06-15",1.7,16.83,115380,{"date":875,"open":233,"high":233,"low":473,"close":473,"change":876,"percent_change":877,"volume":878,"transactions":9,"vwap":473},"2026-06-12",-1.4,-12.17,121290,{"date":880,"open":304,"high":202,"low":304,"close":202,"change":881,"percent_change":882,"volume":883,"transactions":9,"vwap":202},"2026-06-11",1.3,12.75,102220,{"date":885,"open":858,"high":233,"low":886,"close":304,"change":848,"percent_change":887,"volume":888,"transactions":9,"vwap":304},"2026-06-10",10.15,-9.33,77910,{"date":890,"open":891,"high":892,"low":893,"close":350,"change":383,"percent_change":894,"volume":895,"transactions":9,"vwap":350},"2026-06-09",11.2,11.65,10.14,0.45,95060,{"date":897,"open":392,"high":763,"low":891,"close":891,"change":898,"percent_change":899,"volume":900,"transactions":9,"vwap":891},"2026-06-08",-0.4,-3.45,57560,{"date":902,"open":728,"high":903,"low":904,"close":532,"change":780,"percent_change":905,"volume":906,"transactions":9,"vwap":532},"2026-06-05",13.1,11.45,-12.12,103550,{"date":908,"open":909,"high":910,"low":909,"close":911,"change":894,"percent_change":912,"volume":913,"transactions":9,"vwap":911},"2026-06-04",12.7,15.4,13.2,3.53,189170,{"date":915,"open":916,"high":916,"low":673,"close":882,"change":917,"percent_change":918,"volume":919,"transactions":9,"vwap":882},"2026-06-03",13.7,-1.15,-8.27,121150,{"date":921,"open":584,"high":584,"low":922,"close":923,"change":924,"percent_change":925,"volume":926,"transactions":9,"vwap":923},"2026-06-02",13.63,13.9,-1.5,-9.74,103700,{"date":928,"open":929,"high":910,"low":923,"close":910,"change":806,"percent_change":930,"volume":931,"transactions":9,"vwap":910},"2026-06-01",14.2,3.36,166590,{"date":933,"open":934,"high":935,"low":936,"close":937,"change":938,"percent_change":834,"volume":939,"transactions":9,"vwap":937},"2026-05-29",13.6,15.9,13.3,14.9,1.25,257680,{"date":941,"open":942,"high":943,"low":785,"close":642,"change":595,"percent_change":944,"volume":945,"transactions":9,"vwap":642},"2026-05-28",12.9,14,7.48,136790,{"date":947,"open":392,"high":948,"low":202,"close":909,"change":62,"percent_change":949,"volume":950,"transactions":9,"vwap":909},"2026-05-27",13.4,7.63,240120,{"date":952,"open":891,"high":673,"low":891,"close":392,"change":62,"percent_change":953,"volume":954,"transactions":9,"vwap":392},"2026-05-26",8.26,102530,{"date":956,"open":865,"high":202,"low":273,"close":858,"change":515,"percent_change":957,"volume":958,"transactions":9,"vwap":858},"2026-05-22",-0.91,54090,{"date":960,"open":350,"high":233,"low":858,"close":961,"change":295,"percent_change":688,"volume":962,"transactions":9,"vwap":961},"2026-05-21",11,66680,{"date":964,"open":891,"high":532,"low":847,"close":891,"change":965,"percent_change":966,"volume":967,"transactions":9,"vwap":891},"2026-05-20",0.04,0.36,69550,{"date":969,"open":785,"high":763,"low":213,"close":970,"change":971,"percent_change":972,"volume":973,"transactions":9,"vwap":970},"2026-05-19",11.16,-0.84,-7,59940,{"date":975,"open":728,"high":903,"low":532,"close":192,"change":976,"percent_change":977,"volume":978,"transactions":9,"vwap":192},"2026-05-18",-1.2,-9.09,80620,{"date":980,"open":981,"high":934,"low":982,"close":911,"change":983,"percent_change":984,"volume":985,"transactions":9,"vwap":911},"2026-05-15",13.5,13.08,-0.95,-6.71,51790,{"date":987,"open":988,"high":989,"low":981,"close":990,"change":383,"percent_change":148,"volume":991,"transactions":9,"vwap":990},"2026-05-14",14.1,14.5,14.15,70600,{"date":993,"open":916,"high":994,"low":728,"close":988,"change":352,"percent_change":995,"volume":996,"transactions":9,"vwap":988},"2026-05-13",14.65,4.44,278060,{"date":998,"open":923,"high":695,"low":911,"close":981,"change":999,"percent_change":1000,"volume":1001,"transactions":9,"vwap":981},"2026-05-12",-0.25,-1.82,100870,{"date":1003,"open":916,"high":552,"low":728,"close":1004,"change":1005,"percent_change":1006,"volume":1007,"transactions":9,"vwap":1004},"2026-05-11",13.75,-0.45,-3.17,104800,{"date":1009,"open":705,"high":989,"low":1010,"close":929,"change":859,"percent_change":848,"volume":1011,"transactions":9,"vwap":929},"2026-05-08",13.45,52500,{"date":1013,"open":552,"high":1014,"low":990,"close":465,"change":1005,"percent_change":1015,"volume":1016,"transactions":9,"vwap":465},"2026-05-07",15.25,-3.04,61850,{"date":1018,"open":910,"high":1019,"low":989,"close":552,"change":515,"percent_change":1020,"volume":1021,"transactions":9,"vwap":552},"2026-05-06",15.5,-0.67,64510,{"date":1023,"open":592,"high":910,"low":994,"close":937,"change":295,"percent_change":1024,"volume":1025,"transactions":9,"vwap":937},"2026-05-05",-1.32,63240,{"date":1027,"open":1028,"high":1029,"low":1030,"close":1031,"change":1032,"percent_change":1033,"volume":1034,"transactions":9,"vwap":1031},"2026-05-04",15.7,15.8,14.85,15.1,-0.5,-3.21,72650,{"date":1036,"open":937,"high":583,"low":552,"close":1037,"change":806,"percent_change":1038,"volume":1039,"transactions":9,"vwap":1037},"2026-05-01",15.6,3.31,158010,{"date":1041,"open":584,"high":1019,"low":708,"close":1031,"change":515,"percent_change":1042,"volume":1043,"transactions":9,"vwap":1031},"2026-04-30",-0.66,51540,{"date":1045,"open":622,"high":622,"low":1046,"close":592,"change":1047,"percent_change":746,"volume":1048,"transactions":9,"vwap":592},"2026-04-29",14.45,0.2,71700,{"date":1050,"open":1051,"high":1052,"low":1053,"close":584,"change":1054,"percent_change":1055,"volume":1056,"transactions":9,"vwap":584},"2026-04-28",17,17.15,14.89,-2.8,-15.73,74880,{"date":1058,"open":1029,"high":1059,"low":1029,"close":1060,"change":1061,"percent_change":1062,"volume":1063,"transactions":9,"vwap":1060},"2026-04-27",18.5,17.8,2,12.66,155600,{"date":1065,"open":1019,"high":1066,"low":1067,"close":1029,"change":352,"percent_change":1068,"volume":1069,"transactions":9,"vwap":1029},"2026-04-24",16.1,14.79,3.95,111450,{"date":1071,"open":1072,"high":1073,"low":1030,"close":592,"change":976,"percent_change":1074,"volume":1075,"transactions":9,"vwap":592},"2026-04-23",16.4,16.8,-7.32,66980,{"date":1077,"open":1060,"high":1078,"low":1072,"close":1072,"change":976,"percent_change":1079,"volume":1080,"transactions":9,"vwap":1072},"2026-04-22",18.4,-6.82,74190,{"date":1082,"open":1083,"high":1084,"low":1085,"close":1085,"change":1086,"percent_change":1087,"volume":1088,"transactions":9,"vwap":1085},"2026-04-21",19.1,19.3,17.6,-1.3,-6.88,52900,{"date":1090,"open":1091,"high":1092,"low":1093,"close":1094,"change":295,"percent_change":848,"volume":1095,"transactions":9,"vwap":1094},"2026-04-20",18.8,19,18,18.9,39310,{"date":1097,"open":1098,"high":1099,"low":1059,"close":1083,"change":1100,"percent_change":1101,"volume":1102,"transactions":9,"vwap":1083},"2026-04-17",18.7,20.3,1.2,6.7,118040,{"date":1104,"open":1105,"high":1105,"low":1106,"close":1107,"change":1086,"percent_change":1108,"volume":1109,"transactions":9,"vwap":1107},"2026-04-16",19.4,17.61,17.9,-6.77,46030,{"date":1111,"open":1059,"high":1112,"low":1113,"close":1112,"change":62,"percent_change":1114,"volume":1115,"transactions":9,"vwap":1112},"2026-04-15",19.2,18.09,4.92,63890,{"date":1117,"open":1118,"high":1078,"low":1118,"close":1119,"change":1120,"percent_change":1121,"volume":1122,"transactions":9,"vwap":1119},"2026-04-14",17.5,18.3,1.4,8.28,64460,{"date":1124,"open":935,"high":1125,"low":1037,"close":1126,"change":352,"percent_change":1127,"volume":1128,"transactions":9,"vwap":1126},"2026-04-13",16.95,16.9,3.68,24070,{"date":1130,"open":1131,"high":1132,"low":1133,"close":1134,"change":526,"percent_change":1135,"volume":1136,"transactions":9,"vwap":1134},"2026-04-10",16.2,16.5,16.049999,16.3,1.88,38610,{"date":1138,"open":1073,"high":1139,"low":1037,"close":1140,"change":1141,"percent_change":1142,"volume":1143,"transactions":9,"vwap":1140},"2026-04-09",16.85,16,-0.9,-5.33,30540,{"date":1145,"open":1146,"high":1107,"low":1134,"close":1126,"change":41,"percent_change":1147,"volume":1148,"transactions":9,"vwap":1126},"2026-04-08",17.4,6.29,49450,{"date":1150,"open":1151,"high":1066,"low":1152,"close":935,"change":1032,"percent_change":1153,"volume":1154,"transactions":9,"vwap":935},"2026-04-07",15.82,15.39,-3.05,49250,{"date":1156,"open":935,"high":1157,"low":935,"close":1072,"change":352,"percent_change":1158,"volume":1159,"transactions":9,"vwap":1072},"2026-04-06",17.2,3.8,99510,{"date":1161,"open":552,"high":1140,"low":695,"close":1029,"change":123,"percent_change":1162,"volume":1163,"transactions":9,"vwap":1029},"2026-04-02",2.6,26780,{"date":1165,"open":1132,"high":1132,"low":592,"close":910,"change":1141,"percent_change":1166,"volume":1167,"transactions":9,"vwap":910},"2026-04-01",-5.52,41410,{"date":1169,"open":1031,"high":1134,"low":552,"close":1134,"change":1170,"percent_change":1067,"volume":1171,"transactions":9,"vwap":1134},"2026-03-31",2.1,66080,{"date":1173,"open":988,"high":994,"low":934,"close":929,"change":1174,"percent_change":1175,"volume":1176,"transactions":9,"vwap":929},"2026-03-30",0.7,5.19,51990,{"date":1178,"open":934,"high":1179,"low":911,"close":981,"change":898,"percent_change":1180,"volume":1181,"transactions":9,"vwap":981},"2026-03-27",13.99,-2.88,49490,{"date":1183,"open":1031,"high":1184,"low":923,"close":923,"change":1185,"percent_change":1186,"volume":1187,"transactions":9,"vwap":923},"2026-03-26",15.85,-2.2,-13.66,39570,{"date":1189,"open":1031,"high":1131,"low":937,"close":1066,"change":792,"percent_change":1190,"volume":1191,"transactions":9,"vwap":1066},"2026-03-25",10.27,66570,{"date":1193,"open":1019,"high":1019,"low":695,"close":1194,"change":1195,"percent_change":1196,"volume":1197,"transactions":9,"vwap":1194},"2026-03-24",14.6,-1.1,-7.01,48700,{"date":1199,"open":705,"high":1131,"low":934,"close":1028,"change":1200,"percent_change":331,"volume":1201,"transactions":9,"vwap":1028},"2026-03-23",1.6,101950,{"date":1203,"open":705,"high":989,"low":911,"close":988,"change":295,"percent_change":876,"volume":1204,"transactions":9,"vwap":988},"2026-03-20",34250,{"date":1206,"open":1207,"high":1037,"low":573,"close":705,"change":1208,"percent_change":1209,"volume":1210,"transactions":9,"vwap":705},"2026-03-19",15.55,-1.8,-11.18,86970,{"date":1212,"open":1078,"high":1059,"low":1133,"close":1066,"change":1213,"percent_change":1214,"volume":1215,"transactions":9,"vwap":1066},"2026-03-18",-2.5,-13.44,49710,{"date":1217,"open":1091,"high":1094,"low":1078,"close":1218,"change":765,"percent_change":765,"volume":1219,"transactions":9,"vwap":1218},"2026-03-17",18.6,37250,{"date":1221,"open":1083,"high":1222,"low":1223,"close":1218,"change":515,"percent_change":1224,"volume":1225,"transactions":9,"vwap":1218},"2026-03-16",19.55,18.55,-0.53,58730,{"date":1227,"open":1228,"high":1229,"low":1078,"close":1098,"change":1230,"percent_change":1231,"volume":1232,"transactions":9,"vwap":1098},"2026-03-13",20,20.4,-0.6,-3.11,97850,{"date":1234,"open":1099,"high":1235,"low":1084,"close":1084,"change":1208,"percent_change":1236,"volume":1237,"transactions":9,"vwap":1084},"2026-03-12",20.8,-8.53,55850,{"date":1239,"open":1240,"high":1241,"low":1242,"close":1243,"change":526,"percent_change":1244,"volume":1245,"transactions":9,"vwap":1243},"2026-03-11",20.9,21.45,19.85,21.1,1.44,92950,{"date":1247,"open":1235,"high":1248,"low":1249,"close":1235,"change":1047,"percent_change":1250,"volume":1251,"transactions":9,"vwap":1235},"2026-03-10",21,20.1,0.97,78920,{"date":1253,"open":1249,"high":1248,"low":1084,"close":1254,"change":526,"percent_change":1255,"volume":1256,"transactions":9,"vwap":1254},"2026-03-09",20.6,1.48,41220,{"date":1258,"open":1259,"high":1260,"low":1099,"close":1099,"change":1261,"percent_change":1262,"volume":1263,"transactions":9,"vwap":1099},"2026-03-06",21.7,22.1,-2.6,-11.35,77470,{"date":1265,"open":1266,"high":1267,"low":1268,"close":1269,"change":1270,"percent_change":1271,"volume":1272,"transactions":9,"vwap":1269},"2026-03-05",23.4,23.75,21.9,22.9,-0.8,-3.38,40420,{"date":1274,"open":1275,"high":1276,"low":1269,"close":1277,"change":792,"percent_change":1278,"volume":1279,"transactions":9,"vwap":1277},"2026-03-04",23.1,24.35,23.7,6.76,49360,{"date":1281,"open":1269,"high":1282,"low":1235,"close":1283,"change":1185,"percent_change":1284,"volume":1263,"transactions":9,"vwap":1283},"2026-03-03",23.3,22.2,-9.02,{"date":1286,"open":1235,"high":1287,"low":1235,"close":1288,"change":881,"percent_change":1289,"volume":1290,"transactions":9,"vwap":1288},"2026-03-02",25.9,24.4,5.63,148520,{"date":1292,"open":1293,"high":1288,"low":1294,"close":1275,"change":1270,"percent_change":1295,"volume":1296,"transactions":9,"vwap":1275},"2026-02-27",24,22.12,-3.35,68510,{"date":1298,"open":1299,"high":1300,"low":1301,"close":1302,"change":1047,"percent_change":1303,"volume":1304,"transactions":9,"vwap":1302},"2026-02-26",23,24.15,22.81,23.9,0.84,41690,{"date":1306,"open":1299,"high":1293,"low":1307,"close":1277,"change":1308,"percent_change":1309,"volume":1310,"transactions":9,"vwap":1277},"2026-02-25",22.15,1.1,4.87,53920,{"date":1312,"open":1229,"high":1269,"low":1313,"close":1314,"change":1315,"percent_change":252,"volume":1316,"transactions":9,"vwap":1314},"2026-02-24",19.7,22.6,2.4,59750,{"date":1318,"open":1319,"high":1254,"low":1320,"close":1319,"change":841,"percent_change":1295,"volume":1321,"transactions":9,"vwap":1319},"2026-02-23",20.2,19.75,29300,{"date":1323,"open":1324,"high":1275,"low":1325,"close":1240,"change":1326,"percent_change":1327,"volume":1328,"transactions":9,"vwap":1240},"2026-02-20",22.3,20.5,-1.9,-8.33,73330,{"date":1330,"open":1331,"high":1332,"low":1333,"close":1332,"change":123,"percent_change":1334,"volume":1335,"transactions":9,"vwap":1332},"2026-02-19",22.4,22.8,21.2,1.79,48480,{"date":1337,"open":1235,"high":1331,"low":1249,"close":1331,"change":1338,"percent_change":1339,"volume":1340,"transactions":9,"vwap":1331},"2026-02-18",2.3,11.44,71090,{"date":1342,"open":1343,"high":1344,"low":1228,"close":1249,"change":1345,"percent_change":1346,"volume":1347,"transactions":9,"vwap":1249},"2026-02-17",25.2,25.3,-4.8,-19.28,68680,{"date":1349,"open":1288,"high":1350,"low":1276,"close":1351,"change":1047,"percent_change":1352,"volume":831,"transactions":9,"vwap":1351},"2026-02-13",26.4,24.9,0.81,{"date":1354,"open":1355,"high":1355,"low":1356,"close":1357,"change":841,"percent_change":1358,"volume":1359,"transactions":9,"vwap":1357},"2026-02-12",25.7,23.67,24.7,-2.76,48690,{"date":1361,"open":1362,"high":1363,"low":1364,"close":1365,"change":1270,"percent_change":1153,"volume":1366,"transactions":9,"vwap":1365},"2026-02-11",26.5,27.35,24.88,25.4,50590,{"date":1368,"open":1369,"high":1370,"low":1287,"close":1371,"change":1372,"percent_change":1373,"volume":1374,"transactions":9,"vwap":1371},"2026-02-10",26.44,27.3,26.2,-0.3,-1.13,46300,{"date":1376,"open":1377,"high":1378,"low":1379,"close":1362,"change":516,"percent_change":1380,"volume":1381,"transactions":9,"vwap":1362},"2026-02-09",27.1,27.5,25.5,-3.64,67920,{"date":1383,"open":1362,"high":1384,"low":1385,"close":1378,"change":1386,"percent_change":1387,"volume":1388,"transactions":9,"vwap":1378},"2026-02-06",27.7,26,2.5,10,108000,{"date":1390,"open":1391,"high":1392,"low":1393,"close":61,"change":1394,"percent_change":1395,"volume":1396,"transactions":9,"vwap":61},"2026-02-05",31.5,31.75,24.95,-8.35,-25.04,93420,{"date":1398,"open":1399,"high":1400,"low":1401,"close":1402,"change":1403,"percent_change":1309,"volume":1404,"transactions":9,"vwap":1402},"2026-02-04",33.099998,33.7,31.4,33.35,1.55,108860,{"date":1406,"open":1407,"high":1408,"low":1409,"close":1410,"change":841,"percent_change":1411,"volume":1412,"transactions":9,"vwap":1410},"2026-02-03",32.8,33.4,30.9,31.8,-2.15,66620,{"date":1414,"open":1415,"high":1416,"low":1417,"close":1418,"change":1054,"percent_change":1419,"volume":1420,"transactions":9,"vwap":1418},"2026-02-02",34,35.3,32.4,32.5,-7.93,70950,{"date":1422,"open":1423,"high":1424,"low":1425,"close":1416,"change":1426,"percent_change":1427,"volume":1428,"transactions":9,"vwap":1416},"2026-01-30",39.2,40.099998,34.6,-4.6,-11.53,59860,{"date":1430,"open":1431,"high":1432,"low":1433,"close":1434,"change":1372,"percent_change":1435,"volume":1436,"transactions":9,"vwap":1434},"2026-01-29",40.4,40.6,38.3,39.9,-0.75,92810,{"date":1438,"open":1439,"high":1440,"low":1441,"close":1442,"change":1054,"percent_change":1443,"volume":1444,"transactions":9,"vwap":1442},"2026-01-28",42.8,43,40.15,40.2,-6.51,70550,{"date":1446,"open":1447,"high":1448,"low":1449,"close":1440,"change":123,"percent_change":1450,"volume":1451,"transactions":9,"vwap":1440},"2026-01-27",42.7,43.2,41.6,0.94,78650,{"date":1453,"open":1454,"high":1454,"low":1455,"close":1456,"change":1457,"percent_change":1458,"volume":1459,"transactions":9,"vwap":1456},"2026-01-26",44.9,41.5,42.6,-3.3,-7.19,124140,{"date":1461,"open":1462,"high":1463,"low":1464,"close":1465,"change":1326,"percent_change":1466,"volume":1467,"transactions":9,"vwap":1465},"2026-01-23",48,51.35,45.7,45.9,-3.97,179400,{"date":1469,"open":1470,"high":1471,"low":1472,"close":1473,"change":1474,"percent_change":1475,"volume":1476,"transactions":9,"vwap":1473},"2026-01-22",44.5,48.099998,43.6,47.8,4,9.13,152520,{"date":1478,"open":1479,"high":1480,"low":1481,"close":1482,"change":1120,"percent_change":1483,"volume":1484,"transactions":9,"vwap":1482},"2026-01-21",43.4,47.6,40.7,43.8,3.3,244450,{"date":1486,"open":1487,"high":1488,"low":1487,"close":1489,"change":769,"percent_change":1490,"volume":1491,"transactions":9,"vwap":1489},"2026-01-20",42,48.85,42.4,0.24,331300,{"date":1493,"open":1494,"high":1495,"low":1496,"close":1497,"change":1498,"percent_change":1499,"volume":1500,"transactions":9,"vwap":1497},"2026-01-16",41.3,42.5,39.7,42.3,0.8,1.93,83940,{"date":1502,"open":1503,"high":1503,"low":1504,"close":1455,"change":1505,"percent_change":1506,"volume":1507,"transactions":9,"vwap":1455},"2026-01-15",43.3,41.0099983,-1.55,-3.6,52600,{"date":1509,"open":1510,"high":1511,"low":1512,"close":1513,"change":999,"percent_change":1514,"volume":1515,"transactions":9,"vwap":1513},"2026-01-14",43.099998,44.049999,41.69,43.049999,-0.58,101500,{"date":1517,"open":1479,"high":1518,"low":1519,"close":1503,"change":352,"percent_change":1520,"volume":1521,"transactions":9,"vwap":1503},"2026-01-13",43.55,40.56,1.41,56660,{"date":1523,"open":1524,"high":1525,"low":1526,"close":1447,"change":1457,"percent_change":1527,"volume":1528,"transactions":9,"vwap":1447},"2026-01-12",46.099998,46.3,42.64,-7.17,89470,{"date":1530,"open":1531,"high":1532,"low":1533,"close":1532,"change":1534,"percent_change":1535,"volume":1536,"transactions":9,"vwap":1532},"2026-01-09",44.7,46,44,2.7,6.24,105060,{"date":1538,"open":1539,"high":1454,"low":1540,"close":1503,"change":1170,"percent_change":1541,"volume":1542,"transactions":9,"vwap":1503},"2026-01-08",40.9,40.0099983,5.1,61460,{"date":1544,"open":1545,"high":1546,"low":1547,"close":1548,"change":1549,"percent_change":1550,"volume":1551,"transactions":9,"vwap":1548},"2026-01-07",45,45.3,41.099998,41.2,-4.7,-10.24,81610,{"date":1553,"open":1554,"high":1555,"low":1479,"close":1465,"change":295,"percent_change":1556,"volume":1557,"transactions":9,"vwap":1465},"2026-01-06",47.3,47.48,-0.43,78930,{"date":1559,"open":1560,"high":1561,"low":1562,"close":1524,"change":1158,"percent_change":1563,"volume":1564,"transactions":9,"vwap":1524},"2026-01-05",45.8,46.7,42.45,8.98,127630,{"date":1566,"open":1431,"high":1567,"low":1568,"close":1497,"change":1569,"percent_change":949,"volume":1570,"transactions":9,"vwap":1497},"2026-01-02",44.8,39.4,3,205630,{"date":1572,"open":1573,"high":1495,"low":1574,"close":1575,"change":1576,"percent_change":1577,"volume":1578,"transactions":9,"vwap":1575},"2025-12-31",37.5,37,39.3,3.2,8.86,454260,{"date":1580,"open":1433,"high":1581,"low":1582,"close":1583,"change":1584,"percent_change":1585,"volume":1586,"transactions":9,"vwap":1583},"2025-12-30",38.8,35.55,36.099998,-2.9,-7.44,138150,{"date":1588,"open":1424,"high":1589,"low":1590,"close":1590,"change":1591,"percent_change":1592,"volume":1593,"transactions":9,"vwap":1590},"2025-12-29",42.15,39,-4.2,-9.72,166710,{"date":1595,"open":1596,"high":1597,"low":1598,"close":1448,"change":1599,"percent_change":1600,"volume":1601,"transactions":9,"vwap":1448},"2025-12-26",48.6,49.2,42.35,-3.5,-7.49,124120,{"date":1603,"open":1604,"high":1605,"low":1454,"close":1561,"change":881,"percent_change":1606,"volume":1607,"transactions":9,"vwap":1561},"2025-12-24",46.9,52.09,2.86,174400,{"date":1609,"open":1532,"high":1610,"low":1510,"close":1611,"change":1612,"percent_change":1613,"volume":1614,"transactions":9,"vwap":1611},"2025-12-23",51.8,45.4,-2.1,-4.42,159020,{"date":1616,"open":1617,"high":1618,"low":1619,"close":1620,"change":1621,"percent_change":1622,"volume":1623,"transactions":9,"vwap":1620},"2025-12-22",62.7,65.2,46.52,47.5,-12.4,-20.7,425430,{"date":1625,"open":1626,"high":1627,"low":1628,"close":1629,"change":1630,"percent_change":1631,"volume":1632,"transactions":9,"vwap":1629},"2025-12-19",55,66.8,51.6,59.9,8.3,16.09,845090,{"date":1634,"open":1635,"high":1636,"low":1637,"close":1628,"change":1638,"percent_change":1639,"volume":1640,"transactions":9,"vwap":1628},"2025-12-18",44.099998,53.3,40.049999,23.5,83.63,1180810,{"date":1642,"open":1643,"high":1644,"low":1645,"close":1646,"change":976,"percent_change":1647,"volume":1648,"transactions":9,"vwap":1646},"2025-12-17",29.5,30.3,28,28.1,-4.1,23810,{"date":1650,"open":1651,"high":1652,"low":1378,"close":1653,"change":1308,"percent_change":1654,"volume":1655,"transactions":9,"vwap":1653},"2025-12-16",27.9,29.7,29.3,3.9,34140,{"date":1657,"open":1643,"high":1643,"low":1378,"close":1658,"change":516,"percent_change":1659,"volume":1660,"transactions":9,"vwap":1658},"2025-12-15",28.2,-3.42,44330,{"date":1662,"open":1663,"high":1409,"low":1664,"close":1665,"change":780,"percent_change":1666,"volume":1667,"transactions":9,"vwap":1665},"2025-12-12",30.7,28.9,29.2,-5.19,45020,{"date":1669,"open":1670,"high":1671,"low":1653,"close":1672,"change":1185,"percent_change":1673,"volume":1674,"transactions":9,"vwap":1672},"2025-12-11",32,32.75,30.8,-6.67,41940,{"date":1676,"open":1677,"high":1678,"low":1670,"close":1679,"change":1680,"percent_change":859,"volume":1681,"transactions":9,"vwap":1679},"2025-12-10",32.45,33.6,33,-0.05,32320,{"date":1683,"open":1684,"high":1400,"low":1401,"close":1685,"change":1686,"percent_change":1687,"volume":1688,"transactions":9,"vwap":1685},"2025-12-09",31.7,33.049999,1.35,4.26,33440,{"date":1690,"open":1678,"high":1691,"low":1401,"close":1684,"change":1208,"percent_change":1692,"volume":1693,"transactions":9,"vwap":1684},"2025-12-08",33.75,-5.37,42710,{"date":1695,"open":1416,"high":1696,"low":1399,"close":1697,"change":1698,"percent_change":1699,"volume":1700,"transactions":9,"vwap":1697},"2025-12-05",36.2,33.5,-2.7,-7.46,108450,{"date":1702,"open":1703,"high":1704,"low":1705,"close":1696,"change":871,"percent_change":1706,"volume":1707,"transactions":9,"vwap":1696},"2025-12-04",34.4,36.6,33.32,4.93,65100,{"date":1709,"open":1710,"high":1711,"low":1684,"close":1712,"change":871,"percent_change":1713,"volume":1714,"transactions":9,"vwap":1712},"2025-12-03",32.6,34.75,34.5,5.18,67630,{"date":1716,"open":1684,"high":1717,"low":1409,"close":1407,"change":792,"percent_change":1718,"volume":1719,"transactions":9,"vwap":1407},"2025-12-02",32.9,4.79,42600,{"date":1721,"open":1697,"high":1697,"low":1644,"close":1722,"change":1599,"percent_change":1723,"volume":991,"transactions":9,"vwap":1722},"2025-12-01",31.3,-10.06,{"date":1725,"open":1726,"high":1696,"low":1679,"close":1727,"change":1162,"percent_change":828,"volume":1728,"transactions":9,"vwap":1727},"2025-11-28",33.2,34.8,56040,{"date":1730,"open":1731,"high":1407,"low":1732,"close":1733,"change":1734,"percent_change":1735,"volume":1736,"transactions":9,"vwap":1733},"2025-11-26",30.5,30.32,32.2,1.9,6.27,33650,{"date":1738,"open":1653,"high":1739,"low":1740,"close":1644,"change":1498,"percent_change":1741,"volume":1742,"transactions":9,"vwap":1644},"2025-11-25",30.6,28.5,2.71,61090,{"date":1744,"open":1745,"high":1746,"low":1740,"close":1643,"change":1120,"percent_change":1747,"volume":1748,"transactions":9,"vwap":1643},"2025-11-24",29,29.99,4.98,42960,{"date":1750,"open":1751,"high":1752,"low":1753,"close":1646,"change":898,"percent_change":876,"volume":1754,"transactions":9,"vwap":1646},"2025-11-21",28.6,30,27.4,104350,{"date":1756,"open":1653,"high":1757,"low":1758,"close":1740,"change":352,"percent_change":1759,"volume":1760,"transactions":9,"vwap":1740},"2025-11-20",32.28,27.71,2.15,125620,{"date":1762,"open":1644,"high":1663,"low":1651,"close":1651,"change":1054,"percent_change":1763,"volume":1764,"transactions":9,"vwap":1651},"2025-11-19",-9.12,86300,{"date":1766,"open":1672,"high":1767,"low":1768,"close":1663,"change":1230,"percent_change":1769,"volume":1770,"transactions":9,"vwap":1663},"2025-11-18",31.6,28.48,-1.92,49500,{"date":1772,"open":1417,"high":1697,"low":1773,"close":1722,"change":976,"percent_change":1774,"volume":1775,"transactions":9,"vwap":1722},"2025-11-17",29.15,-3.69,64450,{"date":1777,"open":1696,"high":1574,"low":1417,"close":1418,"change":1778,"percent_change":1779,"volume":1780,"transactions":9,"vwap":1418},"2025-11-14",-6.7,-17.09,66780,{"date":1782,"open":1456,"high":1456,"low":1783,"close":1423,"change":1784,"percent_change":1785,"volume":1786,"transactions":9,"vwap":1423},"2025-11-13",38.22,-3.9,-9.05,80350,{"date":1788,"open":1789,"high":1790,"low":1791,"close":1510,"change":1208,"percent_change":1792,"volume":1793,"transactions":9,"vwap":1510},"2025-11-12",45.099998,45.64,42.2,-4.01,20250,{"date":1795,"open":1796,"high":1796,"low":1454,"close":1454,"change":1647,"percent_change":1797,"volume":1798,"transactions":9,"vwap":1454},"2025-11-11",48.7,-8.37,27180,{"date":1800,"open":1796,"high":1801,"low":1802,"close":1803,"change":1315,"percent_change":1804,"volume":1805,"transactions":9,"vwap":1803},"2025-11-10",50.4,47.2,49,5.15,33370,{"date":1807,"open":1808,"high":1480,"low":1809,"close":1810,"change":1326,"percent_change":1811,"volume":1812,"transactions":9,"vwap":1810},"2025-11-07",46.8,43.7,46.6,-3.92,43830,{"date":1814,"open":1815,"high":1816,"low":1817,"close":1818,"change":1819,"percent_change":1820,"volume":1821,"transactions":9,"vwap":1818},"2025-11-06",54.099998,54.4,48.4,48.5,-6.8,-12.3,56700,{"date":1823,"open":1824,"high":1825,"low":1826,"close":1827,"change":1534,"percent_change":1828,"volume":1829,"transactions":9,"vwap":1827},"2025-11-05",53.2,55.4,52.5,55.3,5.13,18820,{"date":1831,"open":1815,"high":1832,"low":1833,"close":1834,"change":1835,"percent_change":1836,"volume":1837,"transactions":9,"vwap":1834},"2025-11-04",56.61,52.55,52.6,-5.8,-9.93,45050,{"date":1839,"open":1840,"high":1841,"low":1842,"close":1843,"change":972,"percent_change":1844,"volume":1845,"transactions":9,"vwap":1843},"2025-11-03",65,65.099998,58.2,58.4,-10.7,36330,{"date":1847,"open":1848,"high":1849,"low":1850,"close":1851,"change":295,"percent_change":1372,"volume":1852,"transactions":9,"vwap":1851},"2025-10-31",66.5,67.3,64.4,65.4,27170,{"date":1854,"open":1855,"high":1856,"low":1857,"close":1858,"change":1859,"percent_change":1860,"volume":1861,"transactions":9,"vwap":1858},"2025-10-30",69.6,69.65,65.5,65.6,-5.5,-7.74,31390,{"date":1863,"open":1864,"high":1865,"low":1866,"close":1867,"change":1612,"percent_change":1868,"volume":1869,"transactions":9,"vwap":1867},"2025-10-29",72.5,74.2,70.7,71.099998,-2.87,22790,{"date":1871,"open":1872,"high":1872,"low":1873,"close":1874,"change":1308,"percent_change":1875,"volume":1876,"transactions":9,"vwap":1874},"2025-10-28",77.099998,72.099998,73.2,1.53,101160,{"date":1878,"open":1879,"high":1880,"low":1867,"close":1873,"change":1881,"percent_change":1882,"volume":1883,"transactions":9,"vwap":1873},"2025-10-27",71.5,73,1.8,2.56,26820,{"date":1885,"open":1886,"high":1886,"low":1887,"close":1888,"change":1230,"percent_change":866,"volume":1889,"transactions":9,"vwap":1888},"2025-10-24",72.6,70,70.3,28870,{"date":1891,"open":1892,"high":1893,"low":1892,"close":1894,"change":1061,"percent_change":1895,"volume":1896,"transactions":9,"vwap":1894},"2025-10-23",68.3,72,70.9,2.9,21360,{"date":1898,"open":1899,"high":1900,"low":1627,"close":1901,"change":1584,"percent_change":1902,"volume":1903,"transactions":9,"vwap":1901},"2025-10-22",71.4,72.8,68.9,-4.04,33330,{"date":1905,"open":1906,"high":1907,"low":1866,"close":1908,"change":295,"percent_change":1909,"volume":1910,"transactions":9,"vwap":1908},"2025-10-21",71,72.95,71.8,-0.28,15510,{"date":1912,"open":1913,"high":1914,"low":1915,"close":1893,"change":1916,"percent_change":1698,"volume":1917,"transactions":9,"vwap":1893},"2025-10-20",74.9,75,71.3,-2,22730,{"date":1919,"open":1849,"high":1920,"low":1849,"close":1921,"change":1576,"percent_change":1922,"volume":1923,"transactions":9,"vwap":1921},"2025-10-17",77.2,74,4.52,53080,{"date":1925,"open":1926,"high":1927,"low":1928,"close":1929,"change":1930,"percent_change":1931,"volume":1932,"transactions":9,"vwap":1929},"2025-10-16",75.099998,75.7,69.3,70.8,-4.9,-6.47,38070,{"date":1934,"open":1920,"high":1935,"low":1936,"close":1927,"change":526,"percent_change":123,"volume":1937,"transactions":9,"vwap":1927},"2025-10-15",77.3,73.3,27030,{"date":1939,"open":1940,"high":1941,"low":1942,"close":1943,"change":1054,"percent_change":1944,"volume":1945,"transactions":9,"vwap":1943},"2025-10-14",74.3,77.25,73.4,75.4,-3.58,28760,{"date":1947,"open":1948,"high":1949,"low":1950,"close":1951,"change":1952,"percent_change":1953,"volume":1954,"transactions":9,"vwap":1951},"2025-10-13",74.6,78.6,72.65,78.2,5,6.83,39220,{"date":1956,"open":1957,"high":1958,"low":1959,"close":1874,"change":1960,"percent_change":1961,"volume":1962,"transactions":9,"vwap":1874},"2025-10-10",83.2,83.5,73.089996,-11.1,-13.17,101560,{"date":1964,"open":1965,"high":1966,"low":1967,"close":1968,"change":1326,"percent_change":1185,"volume":1969,"transactions":9,"vwap":1968},"2025-10-09",86.4,88,83,84.3,38810,{"date":1971,"open":1958,"high":1972,"low":1973,"close":1974,"change":1386,"percent_change":1975,"volume":1976,"transactions":9,"vwap":1974},"2025-10-08",86.6,82.5,86.2,2.99,29470,{"date":1978,"open":1979,"high":1980,"low":1981,"close":1982,"change":1983,"percent_change":1984,"volume":1985,"transactions":9,"vwap":1982},"2025-10-07",90.4,91.15,82.4,83.7,-6.5,-7.21,68900,{"date":1987,"open":1988,"high":21,"low":1989,"close":1990,"change":1162,"percent_change":1991,"volume":1992,"transactions":9,"vwap":1990},"2025-10-06",90.8,87.4,90.2,2.97,69810,{"date":1994,"open":1995,"high":1996,"low":1997,"close":1998,"change":1308,"percent_change":1999,"volume":2000,"transactions":9,"vwap":1998},"2025-10-03",87.5,91.5,86.3,87.6,1.27,89150,{"date":2002,"open":2003,"high":2004,"low":2005,"close":2006,"change":2007,"percent_change":798,"volume":2008,"transactions":9,"vwap":2006},"2025-10-02",82,87,81.7,86.5,5.6,84790,{"date":2010,"open":2011,"high":1967,"low":2012,"close":2013,"change":1061,"percent_change":2014,"volume":2015,"transactions":9,"vwap":2013},"2025-10-01",79.2,78.4,80.9,2.53,41350,{"date":2017,"open":2018,"high":2019,"low":2020,"close":2020,"change":1345,"percent_change":2021,"volume":2022,"transactions":9,"vwap":2020},"2025-09-30",82.8,83.33,78.9,-5.73,46180,{"date":2024,"open":2025,"high":2026,"low":2018,"close":1982,"change":898,"percent_change":2027,"volume":2028,"transactions":9,"vwap":1982},"2025-09-29",84.4,85.4,-0.48,21880,{"date":2030,"open":1967,"high":2031,"low":2032,"close":2033,"change":1498,"percent_change":645,"volume":2034,"transactions":9,"vwap":2033},"2025-09-26",85,81.8,84.099998,30850,{"date":2036,"open":2037,"high":1982,"low":2038,"close":2039,"change":1916,"percent_change":2040,"volume":2041,"transactions":9,"vwap":2039},"2025-09-25",82.2,79.7,83.3,-2.34,57290,{"date":2043,"open":1979,"high":2044,"low":2045,"close":2046,"change":2047,"percent_change":2048,"volume":2049,"transactions":9,"vwap":2046},"2025-09-24",92,84.5,85.3,-5.1,-5.64,50130,{"date":2051,"open":2052,"high":2053,"low":2054,"close":1979,"change":516,"percent_change":829,"volume":2055,"transactions":9,"vwap":1979},"2025-09-23",91.6,92.029999,87.099998,55220,{"date":2057,"open":1990,"high":2058,"low":2059,"close":2060,"change":41,"percent_change":2061,"volume":2062,"transactions":9,"vwap":2060},"2025-09-22",94.6,86.77,91.4,1.11,61070,{"date":2064,"open":2065,"high":2066,"low":2067,"close":1979,"change":2068,"percent_change":2069,"volume":2070,"transactions":9,"vwap":1979},"2025-09-19",86.35,92.6,85.2,4.9,5.73,56380,{"date":2072,"open":1972,"high":2073,"low":2074,"close":2075,"change":769,"percent_change":225,"volume":2076,"transactions":9,"vwap":2075},"2025-09-18",88.099998,84.67,85.5,36180,{"date":2078,"open":2079,"high":2080,"low":2081,"close":2026,"change":2082,"percent_change":1673,"volume":2083,"transactions":9,"vwap":2026},"2025-09-17",90.099998,90.7,83.6,-6.1,31280,{"date":2085,"open":1996,"high":2086,"low":2087,"close":1996,"change":769,"percent_change":207,"volume":2088,"transactions":9,"vwap":1996},"2025-09-16",92.4,88.5,21430,{"date":2090,"open":1998,"high":2091,"low":2092,"close":2060,"change":2068,"percent_change":2093,"volume":2094,"transactions":9,"vwap":2060},"2025-09-15",91.97,86.8,5.66,36770,{"date":2096,"open":2097,"high":2098,"low":2099,"close":2006,"change":526,"percent_change":148,"volume":2100,"transactions":9,"vwap":2006},"2025-09-12",86.099998,86.91,83.41,34280,{"date":2102,"open":2054,"high":2103,"low":2031,"close":1974,"change":769,"percent_change":225,"volume":2104,"transactions":9,"vwap":1974},"2025-09-11",88.2,27670,{"date":2106,"open":2065,"high":2107,"low":2025,"close":2097,"change":765,"percent_change":765,"volume":2108,"transactions":9,"vwap":2097},"2025-09-10",88.59,23760,{"date":2110,"open":2111,"high":2112,"low":2113,"close":2097,"change":924,"percent_change":2114,"volume":2115,"transactions":9,"vwap":2097},"2025-09-09",86.7,88.15,84.6,-1.71,16320,{"date":2117,"open":2067,"high":2118,"low":2119,"close":1998,"change":1483,"percent_change":2120,"volume":2121,"transactions":9,"vwap":1998},"2025-09-08",88.22,82.099998,3.91,34570,{"date":2123,"open":2124,"high":2125,"low":2005,"close":1968,"change":841,"percent_change":2126,"volume":2127,"transactions":9,"vwap":1968},"2025-09-05",85.7,87.24,-0.82,23930,{"date":2129,"open":2006,"high":2004,"low":2130,"close":2031,"change":1261,"percent_change":2131,"volume":2132,"transactions":9,"vwap":2031},"2025-09-04",84.61,-2.97,11860,{"date":2134,"open":2135,"high":2135,"low":2136,"close":1998,"change":976,"percent_change":2137,"volume":2138,"transactions":9,"vwap":1998},"2025-09-03",89.75,85.9,-1.35,14100,{"date":2140,"open":2141,"high":2142,"low":2025,"close":2143,"change":1930,"percent_change":2144,"volume":2145,"transactions":9,"vwap":2143},"2025-09-02",89.7,90,88.8,-5.23,41640,{"date":2147,"open":2148,"high":2149,"low":2150,"close":2151,"change":2152,"percent_change":2153,"volume":2154,"transactions":9,"vwap":2151},"2025-08-29",97.7,98.6,93.4,93.7,-5.2,-5.26,14820,{"date":2156,"open":2157,"high":2158,"low":2159,"close":2160,"change":123,"percent_change":2161,"volume":2162,"transactions":9,"vwap":2160},"2025-08-28",101.2,102.4,97.2,98.9,0.41,21410,{"date":2164,"open":2165,"high":2166,"low":2167,"close":2168,"change":1185,"percent_change":2169,"volume":2170,"transactions":9,"vwap":2168},"2025-08-27",97.4,99.099998,93.8,98.5,-2.18,25920,{"date":2172,"open":2173,"high":2174,"low":2175,"close":2176,"change":504,"percent_change":791,"volume":2177,"transactions":9,"vwap":2176},"2025-08-26",106.3,109.6,97.34,100.7,81250,{"date":2179,"open":2180,"high":2181,"low":2182,"close":2182,"change":2183,"percent_change":2184,"volume":2185,"transactions":9,"vwap":2182},"2025-08-25",96.3,96.57,91.2,-7.3,-7.41,13410,{"date":2187,"open":2188,"high":2189,"low":2188,"close":2168,"change":2190,"percent_change":2068,"volume":2191,"transactions":9,"vwap":2168},"2025-08-22",93,99.9,4.6,28450,{"date":2193,"open":2194,"high":2195,"low":1966,"close":2195,"change":2196,"percent_change":2197,"volume":2198,"transactions":9,"vwap":2195},"2025-08-21",89.25,93.9,3.6,3.99,11000,{"date":2200,"open":2201,"high":2202,"low":2203,"close":2204,"change":2205,"percent_change":1902,"volume":2206,"transactions":9,"vwap":2204},"2025-08-20",92.3,93.099998,85.95,90.3,-3.8,31730,{"date":2208,"open":2209,"high":2209,"low":2210,"close":2210,"change":2211,"percent_change":2212,"volume":1256,"transactions":9,"vwap":2210},"2025-08-19",105.5,94.099998,-12.1,-11.39,{"date":2214,"open":2215,"high":2216,"low":2217,"close":2218,"change":976,"percent_change":2219,"volume":2220,"transactions":9,"vwap":2218},"2025-08-18",105.3,107.5,101.029999,106.2,-1.12,22770,{"date":2222,"open":2223,"high":2224,"low":2225,"close":2224,"change":2226,"percent_change":2227,"volume":2228,"transactions":9,"vwap":2224},"2025-08-15",98.2,107.4,98,9.6,9.82,30230,{"date":2230,"open":2231,"high":2232,"low":2233,"close":2234,"change":2235,"percent_change":2236,"volume":2083,"transactions":9,"vwap":2234},"2025-08-14",96.9,98.67,94.8,97.8,-4.5,-4.4,{"date":2238,"open":2159,"high":2239,"low":2231,"close":2240,"change":2241,"percent_change":2242,"volume":2243,"transactions":9,"vwap":2240},"2025-08-13",102.9,102.3,6.1,6.34,29650,{"date":2245,"open":2246,"high":2247,"low":2188,"close":2248,"change":41,"percent_change":226,"volume":2249,"transactions":9,"vwap":2248},"2025-08-12",95,97.089996,96.2,31450,{"date":2251,"open":2150,"high":2180,"low":2252,"close":2253,"change":2254,"percent_change":84,"volume":2255,"transactions":9,"vwap":2253},"2025-08-11",90.6,95.2,3.1,35970,{"date":2257,"open":2234,"high":2234,"low":2252,"close":2258,"change":924,"percent_change":780,"volume":2259,"transactions":9,"vwap":2258},"2025-08-08",92.099998,50150,{"date":2261,"open":2026,"high":2262,"low":2263,"close":2262,"change":2226,"percent_change":2264,"volume":2265,"transactions":9,"vwap":2262},"2025-08-07",93.6,83.8,11.43,49810,{"date":2267,"open":1974,"high":2006,"low":2268,"close":2269,"change":2270,"percent_change":2271,"volume":2272,"transactions":9,"vwap":2269},"2025-08-06",81.5,84,-1.7,-1.98,26880,{"date":2274,"open":2275,"high":2060,"low":2031,"close":2124,"change":2276,"percent_change":2277,"volume":2278,"transactions":9,"vwap":2124},"2025-08-05",91,-5.9,-6.44,28100,{"date":2280,"open":2195,"high":2233,"low":2275,"close":2052,"change":769,"percent_change":207,"volume":2281,"transactions":9,"vwap":2052},"2025-08-04",17130,{"date":2283,"open":2284,"high":2285,"low":2060,"close":1996,"change":2286,"percent_change":2287,"volume":2288,"transactions":9,"vwap":1996},"2025-08-01",95.5,95.7,-8.6,-8.59,22090,{"date":2290,"open":2291,"high":2292,"low":2149,"close":2293,"change":1612,"percent_change":2294,"volume":2295,"transactions":9,"vwap":2293},"2025-07-31",102,104.8,100.099998,-2.05,18690,{"date":2297,"open":2298,"high":2299,"low":2300,"close":2301,"change":516,"percent_change":677,"volume":2302,"transactions":9,"vwap":2301},"2025-07-30",103.6,105.28,99.8,102.2,22170,{"date":2304,"open":2305,"high":2305,"low":2306,"close":2307,"change":830,"percent_change":2308,"volume":2309,"transactions":9,"vwap":2307},"2025-07-29",113,103,103.2,-10.34,33880,{"date":2311,"open":2312,"high":2312,"low":2313,"close":2314,"change":2236,"percent_change":2315,"volume":2316,"transactions":9,"vwap":2314},"2025-07-28",120.7,114.21,115.099998,-3.68,19350,{"date":2318,"open":2319,"high":2320,"low":2321,"close":2322,"change":1047,"percent_change":2323,"volume":2324,"transactions":9,"vwap":2322},"2025-07-25",116.5,122.2,116.4,119.5,0.17,14490,{"date":2326,"open":2327,"high":2328,"low":2329,"close":2330,"change":2331,"percent_change":2332,"volume":2333,"transactions":9,"vwap":2330},"2025-07-24",123.099998,125.099998,115.49,119.3,-6.4,-5.09,39650,{"date":2335,"open":2336,"high":2337,"low":2338,"close":2339,"change":2340,"percent_change":2341,"volume":2342,"transactions":9,"vwap":2339},"2025-07-23",130.60001,132.5,118.5,125.7,-3.7,-2.86,38960,{"date":2344,"open":2345,"high":2346,"low":2347,"close":2348,"change":2349,"percent_change":2350,"volume":2351,"transactions":9,"vwap":2348},"2025-07-22",129.5,142,123.6,129.39999,7.4,6.07,78800,{"date":2353,"open":2354,"high":2355,"low":2356,"close":2357,"change":2358,"percent_change":2359,"volume":2360,"transactions":9,"vwap":2357},"2025-07-21",131.8,135.3,120.4,122,7,6.09,118120,{"date":2362,"open":2363,"high":2364,"low":2365,"close":2366,"change":2367,"percent_change":2368,"volume":2104,"transactions":9,"vwap":2366},"2025-07-18",120.9,125.5,114.25,115,-7.6,-6.2,{"date":2370,"open":2371,"high":2372,"low":2366,"close":2372,"change":2373,"percent_change":2374,"volume":2375,"transactions":9,"vwap":2372},"2025-07-17",118.9,122.6,4.4,3.72,32650,{"date":2377,"open":2378,"high":2338,"low":2379,"close":2380,"change":961,"percent_change":2381,"volume":2382,"transactions":9,"vwap":2380},"2025-07-16",108,107.7,118.2,10.26,42550,{"date":2384,"open":2385,"high":2386,"low":2387,"close":2388,"change":1784,"percent_change":2389,"volume":1869,"transactions":9,"vwap":2388},"2025-07-15",110.3,114.4,106.6,107.2,-3.51,{"date":2391,"open":2392,"high":2393,"low":2394,"close":2395,"change":1213,"percent_change":1185,"volume":2396,"transactions":9,"vwap":2395},"2025-07-14",112.4,113.29,108.7,111.099998,22480,{"date":2398,"open":2399,"high":2400,"low":2401,"close":2402,"change":2403,"percent_change":2404,"volume":2405,"transactions":9,"vwap":2402},"2025-07-11",117.9,119.4,111.6,113.6,-6.3,-5.25,15860,{"date":2407,"open":2408,"high":2409,"low":2410,"close":2411,"change":924,"percent_change":218,"volume":2412,"transactions":9,"vwap":2411},"2025-07-10",121.4,122.4,118.41,119.9,15650,{"date":2414,"open":2415,"high":2416,"low":2366,"close":2408,"change":1054,"percent_change":2417,"volume":2418,"transactions":9,"vwap":2408},"2025-07-09",125.4,127,-2.25,22720,{"date":2420,"open":2421,"high":2422,"low":2371,"close":2423,"change":1101,"percent_change":2424,"volume":2425,"transactions":9,"vwap":2423},"2025-07-08",126.3,132,124.2,5.7,27390,{"date":2427,"open":2400,"high":2345,"low":2428,"close":2429,"change":1457,"percent_change":576,"volume":2430,"transactions":9,"vwap":2429},"2025-07-07",114.3,117.5,43600,{"date":2432,"open":2402,"high":2433,"low":2434,"close":2435,"change":2436,"percent_change":2437,"volume":2438,"transactions":9,"vwap":2435},"2025-07-03",122.9,112,120.8,9.4,8.44,32470,{"date":2440,"open":2378,"high":2441,"low":2378,"close":2442,"change":2068,"percent_change":2190,"volume":2443,"transactions":9,"vwap":2442},"2025-07-02",112.79,111.4,14630,{"date":2445,"open":2446,"high":2447,"low":2448,"close":2449,"change":1647,"percent_change":2450,"volume":2451,"transactions":9,"vwap":2449},"2025-07-01",107.8,113.5,103.65,106.5,-3.71,22060,{"date":2453,"open":2454,"high":2455,"low":2456,"close":2457,"change":2349,"percent_change":2458,"volume":2459,"transactions":9,"vwap":2457},"2025-06-30",105,110.9,103.9,110.6,7.17,17000,{"date":2461,"open":2462,"high":2463,"low":2293,"close":2307,"change":1930,"percent_change":2464,"volume":2465,"transactions":9,"vwap":2307},"2025-06-27",109.099998,112.19,-4.53,25570,{"date":2467,"open":2174,"high":2174,"low":2468,"close":2469,"change":769,"percent_change":2470,"volume":2471,"transactions":9,"vwap":2469},"2025-06-26",101.5,108.099998,0.09,32540,{"date":2473,"open":2474,"high":2475,"low":2446,"close":2378,"change":2476,"percent_change":2153,"volume":2477,"transactions":9,"vwap":2378},"2025-06-25",116,119.8,-6,23030,{"date":2479,"open":2480,"high":2481,"low":2482,"close":2483,"change":1654,"percent_change":2484,"volume":2485,"transactions":9,"vwap":2483},"2025-06-24",115.7,119,112.3,114,3.54,24590,{"date":2487,"open":2488,"high":2488,"low":2489,"close":2490,"change":62,"percent_change":2491,"volume":2492,"transactions":9,"vwap":2490},"2025-06-23",119.2,105.099998,110.099998,0.82,44360,{"date":2494,"open":2475,"high":2475,"low":2394,"close":2495,"change":2496,"percent_change":2497,"volume":2498,"transactions":9,"vwap":2495},"2025-06-20",109.2,-9.7,-8.16,19770,{"date":2500,"open":2399,"high":2501,"low":2502,"close":2371,"change":352,"percent_change":2503,"volume":2504,"transactions":9,"vwap":2371},"2025-06-18",123.4,116.3,0.51,12300,{"date":2506,"open":2507,"high":2508,"low":2509,"close":2510,"change":1584,"percent_change":2511,"volume":2512,"transactions":9,"vwap":2510},"2025-06-17",121.6,125.29,117.52,118.3,-2.39,20010,{"date":2514,"open":2515,"high":2515,"low":2516,"close":2517,"change":2518,"percent_change":2519,"volume":2520,"transactions":9,"vwap":2517},"2025-06-16",137.10001,120,121.2,-11.7,-8.8,35610,{"date":2522,"open":2523,"high":2524,"low":2525,"close":2526,"change":1835,"percent_change":2527,"volume":2528,"transactions":9,"vwap":2526},"2025-06-13",133.2,143.39999,130,132.89999,-4.18,11670,{"date":2530,"open":2531,"high":2532,"low":2533,"close":2534,"change":2535,"percent_change":2536,"volume":2537,"transactions":9,"vwap":2534},"2025-06-12",145.39999,145.5,137.89999,138.7,-9.4,-6.35,19490,{"date":2539,"open":2540,"high":316,"low":2541,"close":2542,"change":2152,"percent_change":2543,"volume":2544,"transactions":9,"vwap":2542},"2025-06-11",156.2,147.3,148.10001,-3.39,10850,{"date":2546,"open":198,"high":2547,"low":2548,"close":2549,"change":2047,"percent_change":2550,"volume":2551,"transactions":9,"vwap":2549},"2025-06-10",161.89999,151.62,153.3,-3.22,20840,{"date":2553,"open":2554,"high":2555,"low":2556,"close":2557,"change":2558,"percent_change":2559,"volume":2560,"transactions":9,"vwap":2557},"2025-06-09",155.8,164.10001,151.39999,158.39999,5.2,3.39,20510,{"date":2562,"open":2563,"high":2564,"low":2563,"close":2565,"change":2566,"percent_change":1278,"volume":2567,"transactions":9,"vwap":2565},"2025-06-06",145,157.8,153.2,9.7,13780,{"date":2569,"open":2570,"high":2571,"low":2572,"close":2573,"change":2574,"percent_change":2575,"volume":2576,"transactions":9,"vwap":2573},"2025-06-05",167.25,169.2,138.42,143.5,-27.3,-15.98,30450,{"date":2578,"open":2579,"high":2580,"low":2581,"close":2582,"change":769,"percent_change":103,"volume":2583,"transactions":9,"vwap":2582},"2025-06-04",172.89999,176.8,165.39999,170.8,13350,{"date":2585,"open":2586,"high":2587,"low":2588,"close":2589,"change":1577,"percent_change":2590,"volume":2591,"transactions":9,"vwap":2589},"2025-06-03",172.60001,177.89999,162.10001,170.7,5.47,29100,{"date":2593,"open":2594,"high":2595,"low":2596,"close":2597,"change":2598,"percent_change":2599,"volume":2600,"transactions":9,"vwap":2597},"2025-06-02",163.8,164.5,153.89999,161.84,-1.66,-1.02,27400,{"date":2602,"open":2603,"high":2587,"low":2604,"close":2605,"change":2606,"percent_change":2607,"volume":2608,"transactions":9,"vwap":2605},"2025-05-30",153.39999,142.91,163.5,6.3,4.01,56550,{"date":2610,"open":2611,"high":2612,"low":2613,"close":2614,"change":2615,"percent_change":2616,"volume":2617,"transactions":9,"vwap":2614},"2025-05-29",171.39999,176.7,152.28999,157.2,-9.6,-5.76,19640,{"date":2619,"open":2620,"high":2621,"low":2622,"close":2623,"change":2624,"percent_change":2625,"volume":2626,"transactions":9,"vwap":2623},"2025-05-28",201.8,206.8,165.99001,166.8,-25.5,-13.26,31130,{"date":2628,"open":2629,"high":2630,"low":327,"close":2631,"change":2632,"percent_change":2633,"volume":2634,"transactions":9,"vwap":2631},"2025-05-27",263.5,266.5,192.3,-50.77,-20.89,37570,{"date":2636,"open":2637,"high":2638,"low":578,"close":2639,"change":2640,"percent_change":2641,"volume":2642,"transactions":9,"vwap":2639},"2025-05-23",223.8,244.10001,243.070007,19.27,8.61,2040,{"date":2644,"open":2645,"high":2646,"low":2647,"close":2637,"change":2648,"percent_change":2649,"volume":2650,"transactions":9,"vwap":2637},"2025-05-22",229,231.5,222.60001,2.19,0.99,1060,{"date":2652,"open":2653,"high":2654,"low":2655,"close":2656,"change":2657,"percent_change":1358,"volume":2658,"transactions":9,"vwap":2656},"2025-05-21",226.60001,233.39999,218.16,221.61,-6.28,460,{"date":2660,"open":2661,"high":2662,"low":2663,"close":2664,"change":2665,"percent_change":2666,"volume":2667,"transactions":9,"vwap":2664},"2025-05-20",230.2,232.8,222.2,227.89,-6.16,-2.63,700,{"date":2669,"open":2670,"high":2671,"low":2672,"close":2673,"change":2674,"percent_change":2675,"volume":2676,"transactions":9,"vwap":2673},"2025-05-19",229.10001,237.8,228.2,234.050003,-9.98,-4.09,550,{"date":2678,"open":2679,"high":2680,"low":759,"close":2681,"change":2682,"percent_change":1309,"volume":2683,"transactions":9,"vwap":2681},"2025-05-16",238.39999,248.5,244.029999,11.33,1190,{"date":2685,"open":2686,"high":2686,"low":2687,"close":2688,"change":2689,"percent_change":2690,"volume":2691,"transactions":9,"vwap":2688},"2025-05-15",247.7,227.44,232.7,-20.8,-8.21,1380,{"date":2693,"open":2694,"high":172,"low":2695,"close":2695,"change":2696,"percent_change":2697,"volume":2698,"transactions":9,"vwap":2695},"2025-05-14",272.5,253.5,-5.05,-1.95,1400,{"date":2700,"open":2701,"high":2702,"low":2703,"close":2702,"change":2704,"percent_change":2705,"volume":2706,"transactions":9,"vwap":2702},"2025-05-13",249.8,258.54999,248.39999,12.57,5.11,1090,{"date":2708,"open":2709,"high":2709,"low":2710,"close":2711,"change":2712,"percent_change":2713,"volume":2714,"transactions":9,"vwap":2711},"2025-05-12",264.79999,240.89999,245.98,14.27,6.16,590,{"date":2716,"open":2717,"high":2717,"low":2718,"close":2718,"change":2719,"percent_change":2720,"volume":2721,"transactions":9,"vwap":2718},"2025-05-09",248.7,231.71001,-6.33,-2.66,1040,{"date":2723,"open":2724,"high":2638,"low":2725,"close":2726,"change":2727,"percent_change":2728,"volume":2729,"transactions":9,"vwap":2726},"2025-05-08",230,229.77,238.039993,16.99,7.69,1610,{"date":2731,"open":2732,"high":2733,"low":2734,"close":2735,"change":2736,"percent_change":2737,"volume":2721,"transactions":9,"vwap":2735},"2025-05-07",222.8,225.78999,214.5,221.050003,6.53,3.04,{"date":2739,"open":2740,"high":2741,"low":2740,"close":2742,"change":2743,"percent_change":2744,"volume":691,"transactions":9,"vwap":2742},"2025-05-06",212.3,216.7,214.52,-7.54,-3.4,{"date":2746,"open":2747,"high":2747,"low":2748,"close":2749,"change":2750,"percent_change":887,"volume":2751,"transactions":9,"vwap":2749},"2025-05-05",236.8,221.10001,222.059998,-22.84,730,{"date":2753,"open":2754,"high":2755,"low":2754,"close":2756,"change":911,"percent_change":2424,"volume":2757,"transactions":9,"vwap":2756},"2025-05-02",235.5,254,244.89999,1310,{"date":2759,"open":2760,"high":2761,"low":2762,"close":2763,"change":2764,"percent_change":2649,"volume":2765,"transactions":9,"vwap":2763},"2025-05-01",234.10001,238.89999,230.60001,231.7,2.26,490,{"date":2767,"open":578,"high":2768,"low":2769,"close":2768,"change":2770,"percent_change":2315,"volume":2771,"transactions":9,"vwap":2768},"2025-04-30",229.44,205.89999,-8.76,2150,{"date":2773,"open":2774,"high":2774,"low":2775,"close":2776,"change":2777,"percent_change":2778,"volume":2779,"transactions":9,"vwap":2776},"2025-04-29",256.20001,234.41,238.2,-16.76,-6.57,1080,{"date":2781,"open":2782,"high":2782,"low":2783,"close":2784,"change":2785,"percent_change":2786,"volume":2787,"transactions":9,"vwap":2784},"2025-04-28",266.60001,246,254.96001,-5.54,-2.13,620,{"date":2789,"open":2790,"high":2791,"low":2792,"close":2793,"change":2794,"percent_change":1514,"volume":2795,"transactions":9,"vwap":2793},"2025-04-25",258.60001,281.70001,254.2,260.5,-1.51,4020,{"date":2797,"open":2798,"high":2799,"low":2800,"close":2801,"change":2802,"percent_change":2803,"volume":2804,"transactions":9,"vwap":2801},"2025-04-24",263.10001,271.20001,248.60001,262.01001,-8.89,-3.28,2740,{"date":2806,"open":2807,"high":2808,"low":2809,"close":2810,"change":2811,"percent_change":2812,"volume":2813,"transactions":9,"vwap":2810},"2025-04-23",240.8,273.19,235.8,270.89999,53.6,24.67,3660,{"date":176,"open":2815,"high":2816,"low":2817,"close":2818,"change":1066,"percent_change":2819,"volume":2820,"transactions":9,"vwap":2818},201.2,233.10001,199.39999,217.3,8,3920]