[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-GEVX":3,"homepage-market-summary":25,"stock-historical-GEVX":167},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":12},"GEVX","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},"Tradr 2X Long GEV Daily ETF","Cboe BZX",null,"ETF",true,{"close":13,"open":14,"high":14,"low":15,"prev_close":16,"change":17,"percent_change":18,"volume":19,"transactions":9,"vwap":9,"high_52w":20,"low_52w":21,"avg_volume_52w":22,"range_52w_percent":23,"record_count":24},18.61,19.2,17.6,18.6,0.01,0.05,145885.889318,30.85,7.21,352306.492554632,48.2,310,{"status":26,"indices":27,"watchlist":71,"sectors":93,"benchmarks":149},"success",[28,35,42,49,56,63],{"symbol":29,"name":30,"price":31,"change":32,"pct_change":33,"is_up":11,"sparkline":34,"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":36,"name":37,"price":38,"change":39,"pct_change":40,"is_up":11,"sparkline":41,"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":43,"name":44,"price":45,"change":46,"pct_change":47,"is_up":11,"sparkline":48,"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":50,"name":51,"price":52,"change":53,"pct_change":54,"is_up":11,"sparkline":55,"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":57,"name":58,"price":59,"change":60,"pct_change":61,"is_up":11,"sparkline":62,"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":64,"name":65,"price":66,"change":67,"pct_change":68,"is_up":69,"sparkline":70,"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",[72,79,86],{"symbol":73,"name":74,"price":75,"change":76,"pct_change":77,"is_up":11,"sparkline":78,"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":80,"name":81,"price":82,"change":83,"pct_change":84,"is_up":11,"sparkline":85,"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":87,"name":88,"price":89,"change":90,"pct_change":91,"is_up":11,"sparkline":92,"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",[94,99,104,109,114,119,124,129,134,139,144],{"name":95,"etf":96,"change":97,"price":98,"is_up":11},"Technology","XLK",1.01,199.81,{"name":100,"etf":101,"change":102,"price":103,"is_up":11},"Financials","XLF",0.06,53.49,{"name":105,"etf":106,"change":107,"price":108,"is_up":69},"Healthcare","XLV",-0.01,166.18,{"name":110,"etf":111,"change":112,"price":113,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":115,"etf":116,"change":117,"price":118,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":120,"etf":121,"change":122,"price":123,"is_up":11},"Energy","XLE",0.4,62.95,{"name":125,"etf":126,"change":127,"price":128,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":130,"etf":131,"change":132,"price":133,"is_up":11},"Materials","XLB",0.66,48.86,{"name":135,"etf":136,"change":137,"price":138,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":140,"etf":141,"change":142,"price":143,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":145,"etf":146,"change":147,"price":148,"is_up":11},"Comm Services","XLC",0.35,110.32,[150,155,159,163],{"ticker":151,"name":152,"price":153,"change":154,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":156,"name":157,"price":158,"change":84,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":160,"name":161,"price":162,"change":47,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":164,"name":165,"price":166,"change":61,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":24,"page":40,"page_size":168,"total_pages":40,"summary":169,"data":174},1000,{"period_high":20,"period_low":21,"average_volume":170,"total_volume":171,"period_return":172,"latest_close":13,"start_date":173,"end_date":5},337886,104744623.138658,123.36,"2025-07-11",[175,178,188,198,208,219,229,240,251,262,270,281,291,301,311,322,332,341,352,362,370,379,389,398,409,419,426,435,446,453,463,474,485,496,507,518,529,540,551,562,572,583,592,601,612,621,629,639,649,658,668,679,689,699,708,719,728,738,749,760,769,778,785,793,802,811,820,829,838,846,855,861,869,878,887,894,901,908,915,923,930,938,946,955,962,971,979,988,997,1006,1014,1022,1031,1038,1045,1054,1061,1069,1077,1085,1094,1103,1112,1120,1128,1135,1144,1152,1161,1170,1178,1186,1195,1202,1211,1218,1225,1233,1239,1247,1255,1260,1266,1273,1281,1289,1296,1304,1311,1319,1328,1335,1341,1348,1356,1365,1373,1380,1389,1398,1407,1415,1423,1432,1440,1448,1457,1465,1472,1480,1486,1493,1500,1509,1517,1524,1531,1539,1545,1553,1562,1571,1580,1588,1597,1605,1613,1622,1630,1639,1646,1654,1661,1669,1676,1685,1693,1701,1710,1718,1726,1735,1744,1752,1760,1767,1774,1782,1790,1797,1806,1813,1822,1829,1838,1847,1854,1863,1871,1880,1888,1895,1903,1911,1920,1927,1936,1944,1952,1961,1969,1977,1984,1991,2000,2009,2015,2022,2030,2039,2047,2055,2062,2070,2077,2086,2093,2101,2109,2117,2124,2132,2140,2149,2157,2165,2174,2182,2187,2193,2202,2210,2218,2226,2235,2244,2251,2259,2267,2273,2281,2288,2294,2302,2309,2317,2323,2331,2339,2345,2354,2362,2367,2372,2379,2385,2393,2401,2409,2416,2423,2428,2435,2442,2449,2456,2464,2472,2478,2487,2492,2500,2508,2513,2519,2524,2532,2538,2545,2554,2562,2570,2577,2583,2592,2599,2607,2615,2623,2632,2640,2647,2653,2661,2668,2676,2682,2688,2694,2701],{"date":5,"open":14,"high":14,"low":15,"close":13,"change":17,"percent_change":18,"volume":19,"transactions":176,"vwap":177},1356,18.4841,{"date":179,"open":180,"high":181,"low":182,"close":16,"change":183,"percent_change":184,"volume":185,"transactions":186,"vwap":187},"2026-10-01",17.1,19.075,17,1.44,8.39,513656.196618,1833,18.5167,{"date":189,"open":190,"high":191,"low":192,"close":192,"change":193,"percent_change":194,"volume":195,"transactions":196,"vwap":197},"2026-09-30",17.84,17.9999,17.16,-0.57,-3.21,47076.590142,512,17.5022,{"date":199,"open":200,"high":201,"low":202,"close":203,"change":47,"percent_change":204,"volume":205,"transactions":206,"vwap":207},"2026-09-29",17.66,18.0667,17.3855,17.73,2.84,135621.603034,749,17.7409,{"date":209,"open":210,"high":211,"low":212,"close":213,"change":214,"percent_change":215,"volume":216,"transactions":217,"vwap":218},"2026-09-28",17.43,17.81,17.05,17.24,-0.3,-1.71,65459.93537,545,17.4604,{"date":220,"open":221,"high":221,"low":222,"close":223,"change":224,"percent_change":225,"volume":226,"transactions":227,"vwap":228},"2026-09-25",17.8,17.019,17.54,0.09,0.52,78803.27733,667,17.4072,{"date":230,"open":231,"high":232,"low":233,"close":234,"change":235,"percent_change":236,"volume":237,"transactions":238,"vwap":239},"2026-09-24",16.6,17.55,16.25,17.45,0.12,0.69,73529.620317,770,17.0785,{"date":241,"open":242,"high":243,"low":244,"close":245,"change":246,"percent_change":247,"volume":248,"transactions":249,"vwap":250},"2026-09-23",17.04,17.38,16.68,17.33,0.07,0.41,107763.987957,835,17.1128,{"date":252,"open":253,"high":254,"low":255,"close":256,"change":257,"percent_change":258,"volume":259,"transactions":260,"vwap":261},"2026-09-22",16.74,17.58,16.635,17.26,0.19,1.11,82697.672674,817,17.1386,{"date":263,"open":210,"high":264,"low":265,"close":265,"change":266,"percent_change":54,"volume":267,"transactions":268,"vwap":269},"2026-09-21",17.7,17.07,0.2,196695.990525,939,17.4369,{"date":271,"open":272,"high":273,"low":274,"close":275,"change":276,"percent_change":277,"volume":278,"transactions":279,"vwap":280},"2026-09-18",16.645,17.21,16.47,16.87,0.44,2.68,156551.649868,1029,16.7259,{"date":282,"open":283,"high":284,"low":285,"close":286,"change":287,"percent_change":287,"volume":288,"transactions":289,"vwap":290},"2026-09-17",17.69,18,16.38,16.43,0,210771.640364,1466,17.0477,{"date":292,"open":293,"high":294,"low":295,"close":286,"change":296,"percent_change":297,"volume":298,"transactions":299,"vwap":300},"2026-09-16",15.4,16.78,15.2321,1.45,9.68,200080.283195,1433,16.0674,{"date":302,"open":303,"high":304,"low":305,"close":306,"change":117,"percent_change":307,"volume":308,"transactions":309,"vwap":310},"2026-09-15",15.06,15.35,14.6988,14.98,1.7,156966.503485,1055,15.0522,{"date":312,"open":313,"high":314,"low":315,"close":316,"change":317,"percent_change":318,"volume":319,"transactions":320,"vwap":321},"2026-09-14",15.09,15.3,14.5,14.73,-3.03,-17.06,358295.164014,3196,14.8884,{"date":323,"open":324,"high":325,"low":324,"close":326,"change":327,"percent_change":328,"volume":329,"transactions":330,"vwap":331},"2026-09-11",17.25,17.8727,17.76,1.24,7.51,126142.899419,870,17.6499,{"date":333,"open":334,"high":324,"low":335,"close":336,"change":337,"percent_change":338,"volume":339,"transactions":238,"vwap":340},"2026-09-10",16.93,16.41,16.52,-1.05,-5.98,75338.111872,16.8197,{"date":342,"open":343,"high":344,"low":345,"close":346,"change":347,"percent_change":348,"volume":349,"transactions":350,"vwap":351},"2026-09-09",17.95,18.645,17.49,17.57,-0.71,-3.88,83754.284393,791,17.8421,{"date":353,"open":354,"high":355,"low":234,"close":356,"change":357,"percent_change":358,"volume":359,"transactions":360,"vwap":361},"2026-09-08",17.605,18.41,18.28,0.95,5.48,150070.880179,1153,18.1242,{"date":363,"open":346,"high":364,"low":365,"close":245,"change":366,"percent_change":235,"volume":367,"transactions":368,"vwap":369},"2026-09-04",17.88,17.2,0.02,142692.160898,994,17.4898,{"date":371,"open":244,"high":372,"low":373,"close":374,"change":236,"percent_change":375,"volume":376,"transactions":377,"vwap":378},"2026-09-03",17.51,16.19,17.31,4.15,139247.240736,1234,17.0076,{"date":380,"open":381,"high":253,"low":382,"close":383,"change":384,"percent_change":385,"volume":386,"transactions":387,"vwap":388},"2026-09-02",15.77,15.23,16.62,0.84,5.32,225350.602428,1504,16.0671,{"date":390,"open":391,"high":392,"low":393,"close":392,"change":366,"percent_change":394,"volume":395,"transactions":396,"vwap":397},"2026-09-01",15.29,15.78,14.9,0.13,155423.669141,1151,15.4223,{"date":399,"open":400,"high":401,"low":402,"close":403,"change":404,"percent_change":405,"volume":406,"transactions":407,"vwap":408},"2026-08-31",15.44,15.95,15.17,15.76,-0.53,-3.25,271619.450757,2374,15.5372,{"date":410,"open":411,"high":411,"low":412,"close":413,"change":414,"percent_change":415,"volume":416,"transactions":417,"vwap":418},"2026-08-28",17.5,16.2141,16.29,-1.55,-8.69,124295.507776,1367,16.7533,{"date":420,"open":421,"high":421,"low":422,"close":190,"change":287,"percent_change":287,"volume":423,"transactions":424,"vwap":425},"2026-08-27",18.89,17.405,108115.548248,952,17.8251,{"date":427,"open":428,"high":429,"low":428,"close":190,"change":430,"percent_change":431,"volume":432,"transactions":433,"vwap":434},"2026-08-26",16.775,18.02,0.99,5.88,106272.810879,810,17.5692,{"date":436,"open":437,"high":438,"low":439,"close":440,"change":441,"percent_change":442,"volume":443,"transactions":444,"vwap":445},"2026-08-25",18.01,18.295,16.69,16.85,-0.54,-3.11,197611.631877,1190,17.0775,{"date":447,"open":411,"high":411,"low":294,"close":448,"change":193,"percent_change":449,"volume":450,"transactions":451,"vwap":452},"2026-08-24",17.39,-3.17,90518.21437,785,17.2431,{"date":454,"open":455,"high":456,"low":221,"close":457,"change":458,"percent_change":459,"volume":460,"transactions":461,"vwap":462},"2026-08-21",18.55,18.57,17.96,-0.35,-1.91,86806.265171,805,18.3498,{"date":464,"open":465,"high":466,"low":467,"close":468,"change":469,"percent_change":470,"volume":471,"transactions":472,"vwap":473},"2026-08-20",18.92,18.9959,17.44,18.31,-0.8,-4.19,111606.760418,1079,18.0288,{"date":475,"open":476,"high":477,"low":478,"close":479,"change":480,"percent_change":481,"volume":482,"transactions":483,"vwap":484},"2026-08-19",19.6,19.61,18.25,19.11,-0.73,-3.68,140538.794548,1124,18.9122,{"date":486,"open":487,"high":488,"low":489,"close":490,"change":491,"percent_change":492,"volume":493,"transactions":494,"vwap":495},"2026-08-18",21.52,21.725,19.13,19.84,-3.16,-13.74,157863.011459,1497,20.6618,{"date":497,"open":498,"high":499,"low":500,"close":501,"change":502,"percent_change":503,"volume":504,"transactions":505,"vwap":506},"2026-08-17",22.95,23.83,22.5,23,0.655,2.93,121914.768371,981,23.2987,{"date":508,"open":509,"high":510,"low":511,"close":512,"change":513,"percent_change":514,"volume":515,"transactions":516,"vwap":517},"2026-08-14",21.84,22.63,21.59,22.345,0.635,2.92,119135.802958,1078,22.1554,{"date":519,"open":520,"high":521,"low":522,"close":523,"change":524,"percent_change":525,"volume":526,"transactions":527,"vwap":528},"2026-08-13",21.43,22.44,20.63,21.71,0.37,1.73,170708.50371,1180,21.6502,{"date":530,"open":531,"high":532,"low":533,"close":534,"change":535,"percent_change":536,"volume":537,"transactions":538,"vwap":539},"2026-08-12",21.64,21.86,20.9,21.34,1.12,5.54,90203.317222,795,21.4433,{"date":541,"open":542,"high":543,"low":544,"close":545,"change":546,"percent_change":547,"volume":548,"transactions":549,"vwap":550},"2026-08-11",20.12,21.1399,20.02,20.22,0.76,3.91,81153.918394,943,20.5272,{"date":552,"open":553,"high":554,"low":555,"close":556,"change":557,"percent_change":558,"volume":559,"transactions":560,"vwap":561},"2026-08-10",19.63,19.98,19.26,19.46,-0.0399,-0.2,95854.810232,755,19.487,{"date":563,"open":564,"high":564,"low":565,"close":566,"change":567,"percent_change":568,"volume":569,"transactions":570,"vwap":571},"2026-08-07",20.71,18.4,19.4999,-0.2789,-1.41,118099.065667,1505,19.2512,{"date":573,"open":574,"high":575,"low":576,"close":577,"change":578,"percent_change":579,"volume":580,"transactions":581,"vwap":582},"2026-08-06",20.28,21.27,19.701,19.7788,-0.7862,-3.82,115984.796282,1003,20.3461,{"date":584,"open":585,"high":586,"low":587,"close":588,"change":589,"percent_change":524,"volume":590,"transactions":424,"vwap":591},"2026-08-05",20.62,21.35,20.37,20.565,0.075,98496.864873,20.9568,{"date":593,"open":594,"high":594,"low":595,"close":596,"change":122,"percent_change":597,"volume":598,"transactions":599,"vwap":600},"2026-08-04",21.91,19.86,20.49,1.99,132280.431518,1199,20.646,{"date":602,"open":603,"high":604,"low":605,"close":606,"change":607,"percent_change":608,"volume":609,"transactions":610,"vwap":611},"2026-08-03",19,20.305,18.49,20.09,0.58,2.97,69655.45233,935,19.6873,{"date":613,"open":614,"high":615,"low":616,"close":617,"change":117,"percent_change":618,"volume":619,"transactions":516,"vwap":620},"2026-07-31",21.39,21.55,19.12,19.51,1.3,100860.19242,20.3136,{"date":622,"open":623,"high":624,"low":623,"close":555,"change":625,"percent_change":555,"volume":626,"transactions":627,"vwap":628},"2026-07-30",18.13,19.28,3.11,179358.980025,1777,18.7125,{"date":630,"open":631,"high":632,"low":633,"close":633,"change":634,"percent_change":635,"volume":636,"transactions":637,"vwap":638},"2026-07-29",17.34,18.1,16.15,-1.62,-9.12,181824.186917,1729,16.8158,{"date":640,"open":284,"high":641,"low":642,"close":643,"change":644,"percent_change":645,"volume":646,"transactions":647,"vwap":648},"2026-07-28",18.36,16.72,17.77,-2.21,-11.06,247211.829299,2228,17.6916,{"date":650,"open":651,"high":651,"low":652,"close":554,"change":653,"percent_change":654,"volume":655,"transactions":656,"vwap":657},"2026-07-27",21.17,17.7704,-0.68,-3.29,215203.881257,1930,19.0599,{"date":659,"open":487,"high":660,"low":661,"close":662,"change":663,"percent_change":664,"volume":665,"transactions":666,"vwap":667},"2026-07-24",21.66,20.07,20.66,-0.7,-3.28,103755.883097,1045,20.9073,{"date":669,"open":670,"high":671,"low":672,"close":673,"change":674,"percent_change":675,"volume":676,"transactions":677,"vwap":678},"2026-07-23",19.58,21.85,19.31,21.36,1.64,8.32,371417.455496,2657,20.8892,{"date":680,"open":681,"high":682,"low":683,"close":683,"change":684,"percent_change":685,"volume":686,"transactions":687,"vwap":688},"2026-07-22",21.19,21.45,19.72,-4.1,-17.21,1134315.931019,9731,21.0037,{"date":690,"open":691,"high":692,"low":693,"close":694,"change":246,"percent_change":695,"volume":696,"transactions":697,"vwap":698},"2026-07-21",25.07,26.24,23.34,23.82,0.29,312470.668414,2407,24.519,{"date":700,"open":701,"high":702,"low":703,"close":701,"change":384,"percent_change":704,"volume":705,"transactions":706,"vwap":707},"2026-07-20",23.75,24.8494,22.57,3.67,266723.627596,1672,23.6517,{"date":709,"open":710,"high":711,"low":712,"close":713,"change":714,"percent_change":715,"volume":716,"transactions":717,"vwap":718},"2026-07-17",20.45,23.28,19.6666,22.91,1.07,4.9,251129.715151,1741,21.9906,{"date":720,"open":682,"high":721,"low":722,"close":509,"change":723,"percent_change":724,"volume":725,"transactions":726,"vwap":727},"2026-07-16",22.45,20.9801,-1.02,-4.46,175334.824344,1191,21.6081,{"date":729,"open":730,"high":730,"low":731,"close":732,"change":733,"percent_change":734,"volume":735,"transactions":736,"vwap":737},"2026-07-15",23.635,20.4,22.86,-0.5,-2.14,277033.097245,2560,21.8398,{"date":739,"open":740,"high":741,"low":742,"close":743,"change":744,"percent_change":745,"volume":746,"transactions":747,"vwap":748},"2026-07-14",23.61,23.93,22.83,23.36,1.15,5.18,139694.993181,1034,23.2792,{"date":750,"open":751,"high":752,"low":753,"close":754,"change":755,"percent_change":756,"volume":757,"transactions":758,"vwap":759},"2026-07-13",23.56,24.23,22.13,22.21,-2.28,-9.31,111976.29286,1164,22.9168,{"date":761,"open":762,"high":763,"low":764,"close":765,"change":766,"percent_change":767,"volume":768,"transactions":9,"vwap":765},"2026-07-10",23.86,24.88,22.92,24.49,0.7,2.94,114100,{"date":770,"open":771,"high":772,"low":773,"close":774,"change":775,"percent_change":776,"volume":777,"transactions":9,"vwap":774},"2026-07-09",25.65,25.74,23.317,23.79,0.14,0.59,207600,{"date":779,"open":732,"high":780,"low":732,"close":781,"change":782,"percent_change":783,"volume":784,"transactions":9,"vwap":781},"2026-07-08",25.22,23.65,-0.13,-0.55,245200,{"date":786,"open":787,"high":787,"low":788,"close":789,"change":790,"percent_change":791,"volume":792,"transactions":9,"vwap":789},"2026-07-07",24.97,21.51,23.78,-3.66,-13.34,527400,{"date":794,"open":795,"high":796,"low":797,"close":798,"change":799,"percent_change":800,"volume":801,"transactions":9,"vwap":798},"2026-07-06",26.97,29.43,26.73,27.44,1.9,7.44,285500,{"date":803,"open":804,"high":805,"low":806,"close":807,"change":808,"percent_change":809,"volume":810,"transactions":9,"vwap":807},"2026-07-02",26.75,27.11,24.44,25.54,-1.01,-3.8,416700,{"date":812,"open":813,"high":814,"low":815,"close":816,"change":817,"percent_change":818,"volume":819,"transactions":9,"vwap":816},"2026-07-01",27.79,27.921,25.791,26.55,-1.97,-6.91,224400,{"date":821,"open":822,"high":823,"low":824,"close":825,"change":826,"percent_change":827,"volume":828,"transactions":9,"vwap":825},"2026-06-30",25.92,28.7,25.44,28.52,3.35,13.31,311800,{"date":830,"open":831,"high":832,"low":833,"close":834,"change":835,"percent_change":836,"volume":837,"transactions":9,"vwap":834},"2026-06-29",23.63,25.63,22.82,25.17,2.53,11.17,278300,{"date":839,"open":840,"high":841,"low":510,"close":842,"change":843,"percent_change":844,"volume":845,"transactions":9,"vwap":842},"2026-06-26",22.84,24.485,22.64,-2.05,-8.3,221800,{"date":847,"open":848,"high":849,"low":850,"close":851,"change":852,"percent_change":853,"volume":854,"transactions":9,"vwap":851},"2026-06-25",24.95,25.7,23.3,24.69,1.27,5.42,303900,{"date":856,"open":857,"high":858,"low":594,"close":857,"change":97,"percent_change":859,"volume":860,"transactions":9,"vwap":857},"2026-06-24",23.42,23.94,4.51,328600,{"date":862,"open":863,"high":864,"low":865,"close":866,"change":724,"percent_change":867,"volume":868,"transactions":9,"vwap":866},"2026-06-23",23.5,24.225,22.39,22.41,-16.6,620800,{"date":870,"open":871,"high":872,"low":873,"close":874,"change":875,"percent_change":876,"volume":877,"transactions":9,"vwap":874},"2026-06-22",27.049999,27.36,26.2,26.87,0.83,3.19,423700,{"date":879,"open":880,"high":881,"low":882,"close":883,"change":884,"percent_change":885,"volume":886,"transactions":9,"vwap":883},"2026-06-18",24.8,26.37,24.72,26.040001,2.74,11.76,709900,{"date":888,"open":889,"high":890,"low":891,"close":850,"change":277,"percent_change":892,"volume":893,"transactions":9,"vwap":850},"2026-06-17",21.46,24.024,21.035,13,539300,{"date":895,"open":896,"high":897,"low":898,"close":585,"change":899,"percent_change":33,"volume":900,"transactions":9,"vwap":585},"2026-06-16",20.68,21.726,20.495,0.15,412800,{"date":902,"open":554,"high":903,"low":617,"close":904,"change":905,"percent_change":906,"volume":907,"transactions":9,"vwap":904},"2026-06-15",20.7,20.47,1.59,8.42,317200,{"date":909,"open":643,"high":910,"low":643,"close":911,"change":912,"percent_change":913,"volume":914,"transactions":9,"vwap":911},"2026-06-12",18.98,18.88,1.29,7.33,412300,{"date":916,"open":917,"high":918,"low":917,"close":919,"change":920,"percent_change":921,"volume":922,"transactions":9,"vwap":919},"2026-06-11",16.8,18.08,17.59,1.47,9.12,316400,{"date":924,"open":210,"high":200,"low":925,"close":926,"change":927,"percent_change":928,"volume":929,"transactions":9,"vwap":926},"2026-06-10",15.66,16.12,-2.02,-11.14,300300,{"date":931,"open":468,"high":932,"low":933,"close":934,"change":935,"percent_change":936,"volume":937,"transactions":9,"vwap":934},"2026-06-09",19.235,16.551,18.14,-0.56,-2.99,338600,{"date":939,"open":940,"high":941,"low":942,"close":942,"change":943,"percent_change":944,"volume":945,"transactions":9,"vwap":942},"2026-06-08",19.059999,19.5,18.7,0.03,0.16,119600,{"date":947,"open":948,"high":949,"low":950,"close":951,"change":952,"percent_change":953,"volume":954,"transactions":9,"vwap":951},"2026-06-05",19.42,19.62,18.322,18.67,-1.29,-6.46,264300,{"date":956,"open":616,"high":957,"low":958,"close":959,"change":102,"percent_change":960,"volume":961,"transactions":9,"vwap":959},"2026-06-04",20.24,18.485,19.96,0.3,145600,{"date":963,"open":964,"high":965,"low":966,"close":967,"change":968,"percent_change":969,"volume":970,"transactions":9,"vwap":967},"2026-06-03",20.6,21.22,19.75,19.9,-0.4333,-2.13,270100,{"date":972,"open":973,"high":974,"low":975,"close":976,"change":977,"percent_change":859,"volume":978,"transactions":9,"vwap":976},"2026-06-02",19.93333,20.55667,19.25667,20.33333,0.8767,419700,{"date":980,"open":981,"high":982,"low":983,"close":984,"change":985,"percent_change":986,"volume":987,"transactions":9,"vwap":984},"2026-06-01",19.8,20.26667,19.094999,19.45667,-0.77,-3.81,386700,{"date":989,"open":990,"high":991,"low":992,"close":993,"change":994,"percent_change":995,"volume":996,"transactions":9,"vwap":993},"2026-05-29",21.5,21.70667,19.55,20.22667,-1.1433,-5.35,502800,{"date":998,"open":999,"high":1000,"low":1001,"close":1002,"change":1003,"percent_change":1004,"volume":1005,"transactions":9,"vwap":1002},"2026-05-28",22.66667,23.0033321,21.20333,21.37,-1.6467,-7.15,308100,{"date":1007,"open":1008,"high":1008,"low":1009,"close":1010,"change":1011,"percent_change":1012,"volume":1013,"transactions":9,"vwap":1010},"2026-05-27",24.08,22.34333,23.016666,-1.9367,-7.76,321600,{"date":1015,"open":1016,"high":1017,"low":1016,"close":1018,"change":1019,"percent_change":1020,"volume":1021,"transactions":9,"vwap":1018},"2026-05-26",23.96333,25.96633,24.95333,1.4767,6.29,292200,{"date":1023,"open":1024,"high":1025,"low":1026,"close":1027,"change":1028,"percent_change":1029,"volume":1030,"transactions":9,"vwap":1027},"2026-05-22",24.33333,24.40667,23.21333,23.47667,-0.1533,-0.65,180900,{"date":1032,"open":1033,"high":1034,"low":1035,"close":831,"change":1036,"percent_change":83,"volume":1037,"transactions":9,"vwap":831},"2026-05-21",22.20667,23.78667,22.16667,0.77,163500,{"date":1039,"open":1040,"high":1041,"low":1042,"close":732,"change":1043,"percent_change":876,"volume":1044,"transactions":9,"vwap":732},"2026-05-20",22.37667,23.56333,22,0.7067,187200,{"date":1046,"open":1047,"high":1048,"low":1049,"close":1050,"change":1051,"percent_change":1052,"volume":1053,"transactions":9,"vwap":1050},"2026-05-19",21.54,22.74333,21.07,22.15333,-0.1767,-0.79,176100,{"date":1055,"open":1056,"high":1056,"low":1057,"close":1058,"change":1059,"percent_change":1060,"volume":900,"transactions":9,"vwap":1058},"2026-05-18",24.22333,20.85333,22.33,-1.5733,-6.58,{"date":1062,"open":1063,"high":1063,"low":1064,"close":1065,"change":1066,"percent_change":1067,"volume":1068,"transactions":9,"vwap":1065},"2026-05-15",24.87,23.55767,23.90333,-2.0667,-7.96,230700,{"date":1070,"open":1071,"high":1072,"low":1073,"close":1072,"change":1074,"percent_change":1075,"volume":1076,"transactions":9,"vwap":1072},"2026-05-14",24.81,25.97,24,1.4,5.7,181500,{"date":1078,"open":1079,"high":1079,"low":1080,"close":1081,"change":1082,"percent_change":1083,"volume":1084,"transactions":9,"vwap":1081},"2026-05-13",25.44833,24.09,24.57,-0.5033,-2.01,277200,{"date":1086,"open":1087,"high":1088,"low":1089,"close":1090,"change":1091,"percent_change":1092,"volume":1093,"transactions":9,"vwap":1090},"2026-05-12",24.52333,25.32,23.19667,25.073334,-0.04,-0.16,278700,{"date":1095,"open":1096,"high":1097,"low":1098,"close":1099,"change":1100,"percent_change":1101,"volume":1102,"transactions":9,"vwap":1099},"2026-05-11",23.45333,25.76367,23.18,25.11333,1.3867,5.84,476100,{"date":1104,"open":1105,"high":1106,"low":1107,"close":1108,"change":1109,"percent_change":1110,"volume":1111,"transactions":9,"vwap":1108},"2026-05-08",24.79667,24.99667,23.43433,23.72667,-0.3333,-1.39,317700,{"date":1113,"open":1114,"high":1114,"low":1115,"close":1116,"change":1117,"percent_change":1118,"volume":1119,"transactions":9,"vwap":1116},"2026-05-07",27.68,23.66667,24.059999,-3.4667,-12.59,471900,{"date":1121,"open":1122,"high":1123,"low":1124,"close":1125,"change":744,"percent_change":1126,"volume":1127,"transactions":9,"vwap":1125},"2026-05-06",27.53333,27.86,25.112,27.52667,4.36,425100,{"date":1129,"open":1130,"high":871,"low":1130,"close":1131,"change":1132,"percent_change":1133,"volume":1134,"transactions":9,"vwap":1131},"2026-05-05",26.12167,26.37667,0.7933,3.1,353100,{"date":1136,"open":1137,"high":1138,"low":1139,"close":1140,"change":1141,"percent_change":1142,"volume":1143,"transactions":9,"vwap":1140},"2026-05-04",25.43333,26.51667,25.18533,25.58333,0.5967,2.39,280500,{"date":1145,"open":1146,"high":1146,"low":1147,"close":1148,"change":1149,"percent_change":1150,"volume":1151,"transactions":9,"vwap":1148},"2026-05-01",26.62,24.838,24.98667,-0.9667,-3.72,229500,{"date":1153,"open":1154,"high":1155,"low":1156,"close":1157,"change":1158,"percent_change":1159,"volume":1160,"transactions":9,"vwap":1157},"2026-04-30",25.66,26.35667,25.16667,25.95333,0.92,3.68,272700,{"date":1162,"open":1163,"high":1164,"low":1165,"close":1166,"change":1167,"percent_change":1168,"volume":1169,"transactions":9,"vwap":1166},"2026-04-29",26.29333,27.10667,24.20333,25.033333,-1,-3.84,345600,{"date":1171,"open":1172,"high":1172,"low":1173,"close":1174,"change":1175,"percent_change":1176,"volume":1177,"transactions":9,"vwap":1174},"2026-04-28",27.016666,24.25,26.033333,-1.5833,-5.73,215400,{"date":1179,"open":1180,"high":1180,"low":1181,"close":1182,"change":1183,"percent_change":1184,"volume":1185,"transactions":9,"vwap":1182},"2026-04-27",28.73667,25.97667,27.61667,-1.7067,-5.82,315900,{"date":1187,"open":1188,"high":1189,"low":1190,"close":1191,"change":1192,"percent_change":1193,"volume":1194,"transactions":9,"vwap":1191},"2026-04-24",30.16667,30.25,28.13667,29.32333,0.1133,0.39,318900,{"date":1196,"open":1197,"high":20,"low":1198,"close":1199,"change":54,"percent_change":1200,"volume":1201,"transactions":9,"vwap":1199},"2026-04-23",28.84667,28.39,29.21,4.25,438900,{"date":1203,"open":1204,"high":1205,"low":1206,"close":1207,"change":1208,"percent_change":1209,"volume":1210,"transactions":9,"vwap":1207},"2026-04-22",26.53333,28.83333,26,28.02,5.8933,26.63,697200,{"date":1212,"open":1213,"high":1214,"low":1215,"close":1216,"change":17,"percent_change":18,"volume":1217,"transactions":9,"vwap":1216},"2026-04-21",22.21667,23.16667,21.87333,22.12667,196200,{"date":1219,"open":1220,"high":1221,"low":1222,"close":1222,"change":968,"percent_change":1223,"volume":1224,"transactions":9,"vwap":1222},"2026-04-20",22.44333,22.8,22.11667,-1.92,90300,{"date":1226,"open":1213,"high":1227,"low":1228,"close":1229,"change":1230,"percent_change":1231,"volume":1232,"transactions":9,"vwap":1229},"2026-04-17",22.98333,21.61333,22.55,1.05,4.88,140400,{"date":1234,"open":1235,"high":1042,"low":1236,"close":990,"change":1109,"percent_change":1237,"volume":1238,"transactions":9,"vwap":990},"2026-04-16",21.824,21.16667,-1.53,136500,{"date":1240,"open":1241,"high":1242,"low":1243,"close":1244,"change":1245,"percent_change":808,"volume":1246,"transactions":9,"vwap":1244},"2026-04-15",21.74333,22.73,21.397,21.83333,-0.2233,176400,{"date":1248,"open":1249,"high":1250,"low":1251,"close":1252,"change":1253,"percent_change":480,"volume":1254,"transactions":9,"vwap":1252},"2026-04-14",22.58667,22.80333,21.66667,22.056667,-0.1633,169800,{"date":1256,"open":1009,"high":742,"low":1257,"close":1258,"change":287,"percent_change":287,"volume":1259,"transactions":9,"vwap":1258},"2026-04-13",21.93667,22.22,141600,{"date":1261,"open":1228,"high":1262,"low":1263,"close":1258,"change":40,"percent_change":1264,"volume":1265,"transactions":9,"vwap":1258},"2026-04-10",22.48333,21.31167,4.71,114600,{"date":1267,"open":1268,"high":1269,"low":1268,"close":965,"change":1270,"percent_change":1271,"volume":1272,"transactions":9,"vwap":965},"2026-04-09",20.046667,21.57633,1.49,7.55,138600,{"date":1274,"open":1275,"high":1276,"low":1277,"close":1278,"change":714,"percent_change":1279,"volume":1280,"transactions":9,"vwap":1278},"2026-04-08",20.40667,20.77833,19.62333,19.73,5.73,213900,{"date":1282,"open":1283,"high":942,"low":1284,"close":1285,"change":1286,"percent_change":1287,"volume":1288,"transactions":9,"vwap":1285},"2026-04-07",17.86667,17.53,18.66,0.3967,2.17,112500,{"date":1290,"open":1291,"high":1291,"low":1292,"close":1293,"change":1294,"percent_change":695,"volume":1295,"transactions":9,"vwap":1293},"2026-04-06",18.72667,17.76667,18.26333,0.0533,145800,{"date":1297,"open":1298,"high":1299,"low":182,"close":1300,"change":1301,"percent_change":1302,"volume":1303,"transactions":9,"vwap":1300},"2026-04-02",17.34667,18.79,18.21,-0.0533,-0.29,147600,{"date":1305,"open":1306,"high":1307,"low":1306,"close":1293,"change":1308,"percent_change":1309,"volume":1310,"transactions":9,"vwap":1293},"2026-04-01",17.63,18.80333,0.9767,5.65,312900,{"date":1312,"open":1313,"high":1314,"low":1315,"close":1314,"change":1316,"percent_change":1317,"volume":1318,"transactions":9,"vwap":1314},"2026-03-31",15.72,17.28667,15.5,2.15,14.2,280800,{"date":1320,"open":1321,"high":1322,"low":1323,"close":1324,"change":1325,"percent_change":1326,"volume":1327,"transactions":9,"vwap":1324},"2026-03-30",16.79333,16.86,14.83333,15.13667,-1.1267,-6.93,260400,{"date":1329,"open":1330,"high":1331,"low":1332,"close":1332,"change":67,"percent_change":1333,"volume":1334,"transactions":9,"vwap":1332},"2026-03-27",17.18333,17.53333,16.26333,-6.23,257100,{"date":1336,"open":555,"high":555,"low":1337,"close":1338,"change":1339,"percent_change":1340,"volume":1194,"transactions":9,"vwap":1338},"2026-03-26",17.32167,17.34333,-2.2633,-11.54,{"date":1342,"open":1343,"high":1344,"low":1345,"close":1346,"change":776,"percent_change":1133,"volume":1347,"transactions":9,"vwap":1346},"2026-03-25",19.66667,20.53333,19.47333,19.60667,256200,{"date":1349,"open":1350,"high":1351,"low":182,"close":1352,"change":1353,"percent_change":1354,"volume":1355,"transactions":9,"vwap":1352},"2026-03-24",17.63333,19.10333,19.016666,1.18,6.62,268500,{"date":1357,"open":1358,"high":1359,"low":1360,"close":1361,"change":1362,"percent_change":1363,"volume":1364,"transactions":9,"vwap":1361},"2026-03-23",17.23667,19.33333,17.14667,17.83667,1.0867,6.49,409200,{"date":1366,"open":457,"high":1367,"low":1368,"close":1369,"change":1370,"percent_change":1371,"volume":1372,"transactions":9,"vwap":1369},"2026-03-20",18.293,16.39333,16.75,-0.94,-5.31,173700,{"date":1374,"open":1375,"high":264,"low":1376,"close":283,"change":1377,"percent_change":1378,"volume":1379,"transactions":9,"vwap":283},"2026-03-19",16.50333,15.84367,0.6967,4.1,204600,{"date":1381,"open":1382,"high":1383,"low":1384,"close":1385,"change":1386,"percent_change":1387,"volume":1388,"transactions":9,"vwap":1385},"2026-03-18",16.66667,17.83333,16.65333,16.99333,0.62,3.79,216900,{"date":1390,"open":1391,"high":1392,"low":1393,"close":1394,"change":1395,"percent_change":1396,"volume":1397,"transactions":9,"vwap":1394},"2026-03-17",16.059999,16.38167,15.45,16.37333,0.6267,3.98,85800,{"date":1399,"open":1400,"high":1401,"low":1402,"close":1403,"change":1404,"percent_change":1405,"volume":1406,"transactions":9,"vwap":1403},"2026-03-16",15.42333,16.11667,15.16667,15.74667,0.8467,5.68,178800,{"date":1408,"open":1409,"high":1410,"low":1411,"close":393,"change":1412,"percent_change":1413,"volume":1414,"transactions":9,"vwap":393},"2026-03-13",15.98,16.39667,14.889,-1.0567,-6.62,175200,{"date":1416,"open":1417,"high":1417,"low":1418,"close":1419,"change":1420,"percent_change":1421,"volume":1422,"transactions":9,"vwap":1419},"2026-03-12",16.57667,15.53667,15.95667,-0.6533,-3.93,92400,{"date":1424,"open":1425,"high":1426,"low":1427,"close":1428,"change":1429,"percent_change":1430,"volume":1431,"transactions":9,"vwap":1428},"2026-03-11",16.23,16.71667,16.081667,16.61,0.3033,1.86,97200,{"date":1433,"open":1434,"high":1435,"low":1436,"close":1437,"change":122,"percent_change":1438,"volume":1439,"transactions":9,"vwap":1437},"2026-03-10",16.16,16.77,16.10333,16.30667,2.51,221400,{"date":1441,"open":1442,"high":1443,"low":1442,"close":1444,"change":1445,"percent_change":1446,"volume":1447,"transactions":9,"vwap":1444},"2026-03-09",14.01,15.93667,15.90667,1.4967,10.39,360300,{"date":1449,"open":1450,"high":1451,"low":1452,"close":1453,"change":1454,"percent_change":1455,"volume":1456,"transactions":9,"vwap":1453},"2026-03-06",14.69,15.46667,14.22333,14.41,-0.9833,-6.39,500400,{"date":1458,"open":1459,"high":1460,"low":315,"close":1461,"change":1462,"percent_change":1463,"volume":1464,"transactions":9,"vwap":1461},"2026-03-05",16,16.448,15.39333,-1.0967,-6.65,449400,{"date":1466,"open":1467,"high":1468,"low":1469,"close":1470,"change":1471,"percent_change":775,"volume":1084,"transactions":9,"vwap":1470},"2026-03-04",17.02,17.46667,16.36333,16.49,0.0233,{"date":1473,"open":1474,"high":1474,"low":1475,"close":1476,"change":1477,"percent_change":1478,"volume":1479,"transactions":9,"vwap":1476},"2026-03-03",17.20167,15.24667,16.46667,-1.5967,-8.84,419100,{"date":1481,"open":1337,"high":16,"low":1482,"close":1483,"change":1484,"percent_change":912,"volume":1485,"transactions":9,"vwap":1483},"2026-03-02",17.059999,18.063334,0.23,332100,{"date":1487,"open":1488,"high":1489,"low":182,"close":1383,"change":1490,"percent_change":1491,"volume":1492,"transactions":9,"vwap":1383},"2026-02-27",17.22,17.87733,-0.14,-0.78,271500,{"date":1494,"open":1495,"high":1495,"low":1496,"close":1497,"change":943,"percent_change":1498,"volume":1499,"transactions":9,"vwap":1497},"2026-02-26",18.030001,16.076668,17.97333,0.17,368100,{"date":1501,"open":1502,"high":1503,"low":1504,"close":1505,"change":1506,"percent_change":1507,"volume":1508,"transactions":9,"vwap":1505},"2026-02-25",18.41333,18.65,17.85667,17.94333,-0.0933,-0.52,339300,{"date":1510,"open":1401,"high":1511,"low":1512,"close":1513,"change":1514,"percent_change":1515,"volume":1516,"transactions":9,"vwap":1513},"2026-02-24",18.059999,15.95333,18.036667,1.8033,11.11,389100,{"date":1518,"open":1519,"high":1520,"low":1521,"close":1520,"change":18,"percent_change":1522,"volume":1523,"transactions":9,"vwap":1520},"2026-02-23",15.98333,16.23333,15.56667,0.31,176700,{"date":1525,"open":1526,"high":1428,"low":1527,"close":1528,"change":1529,"percent_change":723,"volume":1530,"transactions":9,"vwap":1528},"2026-02-20",16.24167,15.94,16.18333,-0.1667,107700,{"date":1532,"open":1533,"high":1534,"low":1535,"close":1536,"change":1537,"percent_change":1538,"volume":1254,"transactions":9,"vwap":1536},"2026-02-19",15.71333,16.42,15.46,16.35,0.63,4.01,{"date":1540,"open":1541,"high":1542,"low":1451,"close":1313,"change":1543,"percent_change":783,"volume":1544,"transactions":9,"vwap":1313},"2026-02-18",15.99333,16.25333,-0.0867,224700,{"date":1546,"open":1547,"high":1548,"low":1547,"close":1549,"change":1550,"percent_change":1551,"volume":1552,"transactions":9,"vwap":1549},"2026-02-17",14.67667,16.063334,15.80667,0.72,4.77,170400,{"date":1554,"open":1555,"high":1556,"low":1557,"close":1558,"change":1559,"percent_change":1560,"volume":1561,"transactions":9,"vwap":1558},"2026-02-13",15.79333,15.83333,14.88067,15.086667,-0.6233,-3.97,243000,{"date":1563,"open":1564,"high":1565,"low":1566,"close":1567,"change":1568,"percent_change":1569,"volume":1570,"transactions":9,"vwap":1567},"2026-02-12",16.19333,16.78933,15.49667,15.71,-0.19,-1.19,293700,{"date":1572,"open":1573,"high":1574,"low":1575,"close":1576,"change":1577,"percent_change":1578,"volume":1579,"transactions":9,"vwap":1576},"2026-02-11",15.88667,16.28333,15.175,15.9,1.1967,8.14,322200,{"date":1581,"open":314,"high":1582,"low":1583,"close":1584,"change":1585,"percent_change":1586,"volume":1587,"transactions":9,"vwap":1584},"2026-02-10",15.39667,14.69333,14.70333,-0.41,-2.71,318300,{"date":1589,"open":1590,"high":1591,"low":1592,"close":1593,"change":1594,"percent_change":1595,"volume":1596,"transactions":9,"vwap":1593},"2026-02-09",14.29667,15.6,14.051667,15.11333,0.7967,5.56,357600,{"date":1598,"open":1599,"high":1600,"low":1601,"close":1602,"change":1603,"percent_change":1604,"volume":1364,"transactions":9,"vwap":1602},"2026-02-06",13.39667,14.32467,13.39,14.31667,1.4633,11.38,{"date":1606,"open":1607,"high":1608,"low":1607,"close":1609,"change":1610,"percent_change":1611,"volume":1612,"transactions":9,"vwap":1609},"2026-02-05",12.0033331,13.58,12.85333,-0.37,-2.8,366900,{"date":1614,"open":1615,"high":1616,"low":1617,"close":1618,"change":1619,"percent_change":1620,"volume":1621,"transactions":9,"vwap":1618},"2026-02-04",14.90333,15,11.86,13.22333,-1.23,-8.51,645300,{"date":1623,"open":1624,"high":1625,"low":1626,"close":1627,"change":1628,"percent_change":1629,"volume":1201,"transactions":9,"vwap":1627},"2026-02-03",13.91667,14.85667,13.54333,14.45333,0.8833,6.51,{"date":1631,"open":1632,"high":1633,"low":1634,"close":1635,"change":1636,"percent_change":1637,"volume":1638,"transactions":9,"vwap":1635},"2026-02-02",12.84,13.73,12.80333,13.57,0.9967,7.93,417900,{"date":1640,"open":1641,"high":1642,"low":1641,"close":1643,"change":695,"percent_change":1644,"volume":1645,"transactions":9,"vwap":1643},"2026-01-30",12.14667,13.40833,12.57333,2.36,606600,{"date":1647,"open":1648,"high":1649,"low":1650,"close":1651,"change":1652,"percent_change":597,"volume":1653,"transactions":9,"vwap":1651},"2026-01-29",12.23667,12.43667,11.06,12.28333,0.24,564600,{"date":1655,"open":1604,"high":1656,"low":1657,"close":1658,"change":1659,"percent_change":745,"volume":1660,"transactions":9,"vwap":1658},"2026-01-28",12.41667,10.83833,12.043333,0.5933,1662600,{"date":1662,"open":1663,"high":1664,"low":1663,"close":1665,"change":1666,"percent_change":1667,"volume":1668,"transactions":9,"vwap":1665},"2026-01-27",10.77667,11.54667,11.45,0.8333,7.85,534600,{"date":1670,"open":1671,"high":1672,"low":1671,"close":1673,"change":1674,"percent_change":1438,"volume":1675,"transactions":9,"vwap":1673},"2026-01-26",10.32333,11.24667,10.61667,0.26,398400,{"date":1677,"open":1678,"high":1679,"low":1680,"close":1681,"change":1682,"percent_change":1683,"volume":1684,"transactions":9,"vwap":1681},"2026-01-23",10.55667,10.57,10.098333,10.35667,-0.1267,-1.21,171600,{"date":1686,"open":1687,"high":1688,"low":1689,"close":1690,"change":558,"percent_change":1691,"volume":1692,"transactions":9,"vwap":1690},"2026-01-22",10.88,11,9.96167,10.48333,-1.87,282300,{"date":1694,"open":1695,"high":1695,"low":1696,"close":1697,"change":1698,"percent_change":1699,"volume":1700,"transactions":9,"vwap":1697},"2026-01-21",11.335,10.22333,10.68333,-0.51,-4.56,462300,{"date":1702,"open":1703,"high":1704,"low":1705,"close":1706,"change":1707,"percent_change":1708,"volume":1709,"transactions":9,"vwap":1706},"2026-01-20",10.54,11.75,10.514,11.19333,0.0633,0.57,388200,{"date":1711,"open":1712,"high":1665,"low":1713,"close":1714,"change":1715,"percent_change":1716,"volume":1717,"transactions":9,"vwap":1714},"2026-01-16",10.65,10.6,11.13,1.2067,12.16,910800,{"date":1719,"open":1720,"high":1721,"low":1722,"close":1723,"change":1543,"percent_change":1724,"volume":1725,"transactions":9,"vwap":1723},"2026-01-15",10.37333,10.63667,9.81333,9.92333,-0.87,301500,{"date":1727,"open":1728,"high":1729,"low":1730,"close":1731,"change":1732,"percent_change":1733,"volume":1734,"transactions":9,"vwap":1731},"2026-01-14",10.14333,10.19333,9.75667,10.01,-0.2433,-2.37,162900,{"date":1736,"open":1737,"high":1738,"low":1739,"close":1740,"change":1741,"percent_change":1742,"volume":1743,"transactions":9,"vwap":1740},"2026-01-13",10,10.42333,9.92667,10.25333,0.3767,3.81,338700,{"date":1745,"open":1746,"high":1737,"low":1747,"close":1748,"change":1749,"percent_change":1750,"volume":1751,"transactions":9,"vwap":1748},"2026-01-12",9.27,9.23333,9.87667,0.54,5.78,265200,{"date":1753,"open":1754,"high":1755,"low":1756,"close":1757,"change":1758,"percent_change":1759,"volume":792,"transactions":9,"vwap":1757},"2026-01-09",9.50167,9.6,9.33,9.33667,-0.21,-2.2,{"date":1761,"open":1762,"high":1762,"low":1763,"close":1764,"change":1765,"percent_change":1766,"volume":1645,"transactions":9,"vwap":1764},"2026-01-08",10.56667,9.28,9.54667,-1.09,-10.25,{"date":1768,"open":1769,"high":1770,"low":1679,"close":1721,"change":1771,"percent_change":1772,"volume":1773,"transactions":9,"vwap":1721},"2026-01-07",11.27333,11.28333,-0.6267,-5.56,222300,{"date":1775,"open":1776,"high":1777,"low":1778,"close":1779,"change":1471,"percent_change":1780,"volume":1781,"transactions":9,"vwap":1779},"2026-01-06",11.33,11.44333,10.5,11.26333,0.21,266700,{"date":1783,"open":1784,"high":1785,"low":1786,"close":1787,"change":1788,"percent_change":430,"volume":1789,"transactions":9,"vwap":1787},"2026-01-05",11.56333,11.77333,10.86667,11.24,0.11,205200,{"date":1791,"open":1673,"high":1792,"low":1793,"close":1714,"change":1794,"percent_change":1795,"volume":1796,"transactions":9,"vwap":1714},"2026-01-02",11.16667,10.53833,0.8,7.74,362100,{"date":1798,"open":1799,"high":1800,"low":1801,"close":1802,"change":1803,"percent_change":1804,"volume":1805,"transactions":9,"vwap":1802},"2025-12-31",10.50667,10.69867,10.32,10.33,-0.2393,-2.26,106200,{"date":1807,"open":1808,"high":1809,"low":1810,"close":1810,"change":1811,"percent_change":1812,"volume":1805,"transactions":9,"vwap":1810},"2025-12-30",10.75667,10.78667,10.56933,-0.0907,-0.85,{"date":1814,"open":1815,"high":1816,"low":1817,"close":1818,"change":1819,"percent_change":1820,"volume":1821,"transactions":9,"vwap":1818},"2025-12-29",10.53,10.89333,10.33333,10.66,-0.0067,-0.06,186600,{"date":1823,"open":1824,"high":1824,"low":1713,"close":1825,"change":1826,"percent_change":1827,"volume":1828,"transactions":9,"vwap":1825},"2025-12-26",10.91333,10.66667,-0.1433,-1.33,87000,{"date":1830,"open":1831,"high":1832,"low":1833,"close":1834,"change":1835,"percent_change":1836,"volume":1837,"transactions":9,"vwap":1834},"2025-12-24",10.60333,11.0033331,10.55333,10.81,0.1833,1.72,182700,{"date":1839,"open":1840,"high":1841,"low":1842,"close":1843,"change":1844,"percent_change":1845,"volume":1846,"transactions":9,"vwap":1843},"2025-12-23",10.58833,10.71667,10.4,10.62667,-0.0267,-0.25,134100,{"date":1848,"open":1849,"high":1850,"low":1778,"close":1851,"change":224,"percent_change":1852,"volume":1853,"transactions":9,"vwap":1851},"2025-12-22",10.88667,10.93667,10.65333,0.85,347700,{"date":1855,"open":1856,"high":1857,"low":1858,"close":1859,"change":1860,"percent_change":1861,"volume":1862,"transactions":9,"vwap":1859},"2025-12-19",10.24333,10.58333,10.033333,10.56333,0.5733,5.74,416400,{"date":1864,"open":1865,"high":1778,"low":1866,"close":1867,"change":1868,"percent_change":1869,"volume":1870,"transactions":9,"vwap":1867},"2025-12-18",10.26,9.89,9.99,0.7633,8.27,589200,{"date":1872,"open":1873,"high":1874,"low":1875,"close":1876,"change":1877,"percent_change":1878,"volume":1879,"transactions":9,"vwap":1876},"2025-12-17",11.66667,11.81,9.19667,9.22667,-2.46,-21.05,1515300,{"date":1881,"open":1873,"high":1882,"low":1883,"close":1884,"change":1885,"percent_change":1886,"volume":1887,"transactions":9,"vwap":1884},"2025-12-16",12.11333,11.15333,11.68667,0.1767,1.54,580500,{"date":1889,"open":1873,"high":1890,"low":1891,"close":1892,"change":147,"percent_change":1893,"volume":1894,"transactions":9,"vwap":1892},"2025-12-15",11.95,11.26,11.51,3.14,747900,{"date":1896,"open":1897,"high":1898,"low":1825,"close":1899,"change":1900,"percent_change":1901,"volume":1902,"transactions":9,"vwap":1899},"2025-12-12",12.063333,12.066667,11.16,-1.1667,-9.46,1398900,{"date":1904,"open":1905,"high":1906,"low":1907,"close":1908,"change":653,"percent_change":1909,"volume":1910,"transactions":9,"vwap":1908},"2025-12-11",12.48667,12.49333,11.46367,12.32667,-5.23,807300,{"date":1912,"open":1913,"high":1914,"low":1915,"close":1916,"change":1917,"percent_change":1918,"volume":1919,"transactions":9,"vwap":1916},"2025-12-10",11.92333,13.23667,11.61,13.0066671,3.12,31.56,2142600,{"date":1921,"open":1922,"high":1740,"low":1923,"close":1924,"change":1925,"percent_change":357,"volume":1926,"transactions":9,"vwap":1924},"2025-12-09",9.71667,9.7,9.88667,0.0933,325200,{"date":1928,"open":1929,"high":1930,"low":1931,"close":1932,"change":1933,"percent_change":1934,"volume":1935,"transactions":9,"vwap":1932},"2025-12-08",10.11667,10.12333,9.33333,9.79333,-0.2833,-2.81,293100,{"date":1937,"open":1729,"high":1938,"low":1939,"close":1940,"change":1941,"percent_change":1942,"volume":1943,"transactions":9,"vwap":1940},"2025-12-05",10.35,9.79967,10.076667,0.0467,0.47,316800,{"date":1945,"open":1946,"high":1947,"low":1948,"close":1949,"change":875,"percent_change":1950,"volume":1951,"transactions":9,"vwap":1949},"2025-12-04",9.34333,10.348,9.27667,10.03,9.02,795600,{"date":1953,"open":1954,"high":1955,"low":1956,"close":1957,"change":1958,"percent_change":1959,"volume":1960,"transactions":9,"vwap":1957},"2025-12-03",9.13,9.41667,8.46467,9.2,0.0167,0.18,736200,{"date":1962,"open":1963,"high":1964,"low":1963,"close":1965,"change":1966,"percent_change":1967,"volume":1968,"transactions":9,"vwap":1965},"2025-12-02",8.74333,9.42667,9.18333,0.67,7.87,643800,{"date":1970,"open":1971,"high":1971,"low":1972,"close":1973,"change":1974,"percent_change":1975,"volume":1976,"transactions":9,"vwap":1973},"2025-12-01",8.89667,8.42967,8.51333,-0.6667,-7.26,259200,{"date":1978,"open":1979,"high":1980,"low":1981,"close":1980,"change":1522,"percent_change":1982,"volume":1983,"transactions":9,"vwap":1980},"2025-11-28",8.94667,9.18,8.86667,3.49,89100,{"date":1985,"open":1986,"high":1987,"low":1986,"close":1988,"change":1942,"percent_change":1989,"volume":1990,"transactions":9,"vwap":1988},"2025-11-26",8.54,9.091333,8.87,5.6,210300,{"date":1992,"open":1993,"high":1994,"low":1995,"close":1996,"change":1997,"percent_change":1998,"volume":1999,"transactions":9,"vwap":1996},"2025-11-25",8.55667,8.605,7.82667,8.4,-0.1933,-2.25,219600,{"date":2001,"open":2002,"high":2003,"low":2004,"close":2005,"change":2006,"percent_change":2007,"volume":2008,"transactions":9,"vwap":2005},"2025-11-24",8.073333,8.682,8,8.59333,0.64,8.05,123000,{"date":2010,"open":2011,"high":2011,"low":21,"close":2012,"change":2013,"percent_change":1091,"volume":2014,"transactions":9,"vwap":2012},"2025-11-21",8.26667,7.95333,-0.0033,428700,{"date":2016,"open":2017,"high":2018,"low":2019,"close":2019,"change":1569,"percent_change":2020,"volume":2021,"transactions":9,"vwap":2019},"2025-11-20",9.52667,10.11,7.95667,-13.01,825300,{"date":2023,"open":2024,"high":2025,"low":2024,"close":2026,"change":2027,"percent_change":2028,"volume":2029,"transactions":9,"vwap":2026},"2025-11-19",8.046667,9.25667,9.14667,1.1833,14.86,680700,{"date":2031,"open":2032,"high":2033,"low":2034,"close":2035,"change":2036,"percent_change":2037,"volume":2038,"transactions":9,"vwap":2035},"2025-11-18",8.38667,8.59067,7.93333,7.96333,-0.6633,-7.69,364200,{"date":2040,"open":2041,"high":2042,"low":2043,"close":2044,"change":2045,"percent_change":441,"volume":2046,"transactions":9,"vwap":2044},"2025-11-17",8.58,9.08,8.43333,8.62667,-0.0467,708900,{"date":2048,"open":2049,"high":2042,"low":2050,"close":2051,"change":2052,"percent_change":2053,"volume":2054,"transactions":9,"vwap":2051},"2025-11-14",7.80333,7.77,8.67333,0.5867,7.26,724800,{"date":2056,"open":2057,"high":2057,"low":2058,"close":2059,"change":1507,"percent_change":2060,"volume":2061,"transactions":9,"vwap":2059},"2025-11-13",8.53667,7.48333,8.086667,-6.04,805200,{"date":2063,"open":2064,"high":2065,"low":2066,"close":2067,"change":1844,"percent_change":2068,"volume":2069,"transactions":9,"vwap":2067},"2025-11-12",8.72,9.023333,8.59667,8.60667,-0.31,519600,{"date":2071,"open":2072,"high":2072,"low":2073,"close":2074,"change":1490,"percent_change":2075,"volume":2076,"transactions":9,"vwap":2074},"2025-11-11",8.68667,8.28333,8.63333,-1.6,196500,{"date":2078,"open":2079,"high":2080,"low":2081,"close":2082,"change":2083,"percent_change":2084,"volume":2085,"transactions":9,"vwap":2082},"2025-11-10",9,9.22,8.44333,8.77333,0.1567,1.82,701400,{"date":2087,"open":2050,"high":2088,"low":2089,"close":2090,"change":33,"percent_change":2091,"volume":2092,"transactions":9,"vwap":2090},"2025-11-07",8.67,7.62333,8.61667,9.26,419400,{"date":2094,"open":2095,"high":2096,"low":2097,"close":2098,"change":1109,"percent_change":2099,"volume":2100,"transactions":9,"vwap":2098},"2025-11-06",8.16667,8.20333,7.77333,7.88667,-4.05,167100,{"date":2102,"open":2103,"high":2104,"low":2105,"close":2106,"change":142,"percent_change":2107,"volume":2108,"transactions":9,"vwap":2106},"2025-11-05",7.89667,8.41333,7.66667,8.22,4.85,338100,{"date":2110,"open":2111,"high":2112,"low":2113,"close":2114,"change":723,"percent_change":2115,"volume":2116,"transactions":9,"vwap":2114},"2025-11-04",8.49667,8.69567,7.68333,7.84,-11.51,650700,{"date":2118,"open":1875,"high":1875,"low":2119,"close":2120,"change":2121,"percent_change":2122,"volume":2123,"transactions":9,"vwap":2120},"2025-11-03",8.734,8.86,-0.12,-1.34,228900,{"date":2125,"open":2126,"high":1875,"low":2127,"close":2128,"change":2129,"percent_change":2130,"volume":2131,"transactions":9,"vwap":2128},"2025-10-31",8.78333,8.75333,8.98,0.1267,1.43,440400,{"date":2133,"open":2134,"high":2135,"low":2136,"close":2137,"change":943,"percent_change":2138,"volume":2139,"transactions":9,"vwap":2137},"2025-10-30",8.65333,9.22333,8.55,8.85333,0.34,302100,{"date":2141,"open":2142,"high":2143,"low":2144,"close":2145,"change":2146,"percent_change":2147,"volume":2148,"transactions":9,"vwap":2145},"2025-10-29",8.73667,9.03,8.555,8.82333,0.2267,2.64,342000,{"date":2150,"open":2151,"high":2152,"low":2153,"close":2066,"change":2154,"percent_change":2155,"volume":2156,"transactions":9,"vwap":2066},"2025-10-28",9.16667,9.21333,8.41667,-0.38,-4.23,629100,{"date":2158,"open":2159,"high":2160,"low":1981,"close":2161,"change":2162,"percent_change":2163,"volume":2164,"transactions":9,"vwap":2161},"2025-10-27",9.12667,9.28333,8.97667,-0.03,-0.33,535800,{"date":2166,"open":2167,"high":2168,"low":2169,"close":2170,"change":2171,"percent_change":2172,"volume":2173,"transactions":9,"vwap":2170},"2025-10-24",9.73667,9.94,9.0033331,9.0066671,-0.32,-3.43,714600,{"date":2175,"open":2176,"high":2177,"low":1971,"close":2178,"change":2179,"percent_change":2180,"volume":2181,"transactions":9,"vwap":2178},"2025-10-23",8.99,9.479,9.32667,0.5833,6.67,405300,{"date":2183,"open":2184,"high":2184,"low":2185,"close":1963,"change":1302,"percent_change":194,"volume":2186,"transactions":9,"vwap":1963},"2025-10-22",9.78333,7.44833,2438700,{"date":2188,"open":1757,"high":1946,"low":2189,"close":2190,"change":2163,"percent_change":2191,"volume":2192,"transactions":9,"vwap":2190},"2025-10-21",8.92667,9.033333,-3.52,697500,{"date":2194,"open":2195,"high":2196,"low":2197,"close":2198,"change":2199,"percent_change":2200,"volume":2201,"transactions":9,"vwap":2198},"2025-10-20",9.81667,9.82333,9.34,9.36333,-0.1367,-1.44,543300,{"date":2203,"open":2204,"high":2205,"low":2206,"close":2207,"change":2208,"percent_change":985,"volume":2209,"transactions":9,"vwap":2207},"2025-10-17",9.46,9.77,9.27033,9.5,-0.0733,362700,{"date":2211,"open":1671,"high":2212,"low":2213,"close":2214,"change":2215,"percent_change":2216,"volume":2217,"transactions":9,"vwap":2214},"2025-10-16",10.32667,9.38333,9.57333,-0.5133,-5.09,780300,{"date":2219,"open":1899,"high":2220,"low":2221,"close":2222,"change":2223,"percent_change":2224,"volume":2225,"transactions":9,"vwap":2222},"2025-10-15",11.69067,9.96667,10.086667,-0.8967,-8.16,1150800,{"date":2227,"open":2228,"high":2229,"low":2230,"close":2231,"change":2232,"percent_change":2233,"volume":2234,"transactions":9,"vwap":2231},"2025-10-14",10.74,11.49167,10.06,10.98333,-0.1333,-1.2,1485900,{"date":2236,"open":2237,"high":2238,"low":2239,"close":2240,"change":2241,"percent_change":2242,"volume":2243,"transactions":9,"vwap":2240},"2025-10-13",10.24667,11.45033,10.19833,11.11667,1.3733,14.09,1257000,{"date":2245,"open":1841,"high":2246,"low":2247,"close":2248,"change":1765,"percent_change":2249,"volume":2250,"transactions":9,"vwap":2248},"2025-10-10",10.76333,9.69667,9.74333,-10.06,889200,{"date":2252,"open":2253,"high":2254,"low":1802,"close":2255,"change":2256,"percent_change":2257,"volume":2258,"transactions":9,"vwap":2255},"2025-10-09",10.71,10.86833,10.83333,0.3067,2.91,855600,{"date":2260,"open":1737,"high":2261,"low":2262,"close":2263,"change":2264,"percent_change":2265,"volume":2266,"transactions":9,"vwap":2263},"2025-10-08",10.54667,9.72333,10.52667,0.6467,6.55,641700,{"date":2268,"open":2269,"high":2270,"low":1964,"close":2271,"change":224,"percent_change":1158,"volume":2272,"transactions":9,"vwap":2271},"2025-10-07",9.70333,9.99967,9.88,411600,{"date":2274,"open":2275,"high":2276,"low":2277,"close":2278,"change":960,"percent_change":2279,"volume":2280,"transactions":9,"vwap":2278},"2025-10-06",9.80333,9.91667,9.48933,9.79,3.16,290100,{"date":2282,"open":2283,"high":2283,"low":2284,"close":2285,"change":1585,"percent_change":2286,"volume":2287,"transactions":9,"vwap":2285},"2025-10-03",10.0050001,9.28367,9.49,-4.14,467100,{"date":2289,"open":2290,"high":1842,"low":1932,"close":2291,"change":2292,"percent_change":2138,"volume":2293,"transactions":9,"vwap":2291},"2025-10-02",10.09,9.9,0.0333,305400,{"date":2295,"open":2296,"high":2297,"low":2298,"close":2299,"change":214,"percent_change":2300,"volume":2301,"transactions":9,"vwap":2299},"2025-10-01",9.76,10.028,9.55,9.86667,-2.95,313800,{"date":2303,"open":2304,"high":2305,"low":2304,"close":2305,"change":2306,"percent_change":2307,"volume":2308,"transactions":9,"vwap":2305},"2025-09-30",9.75333,10.16667,0.4167,4.27,299700,{"date":2310,"open":2311,"high":2312,"low":2313,"close":2314,"change":1543,"percent_change":2315,"volume":2316,"transactions":9,"vwap":2314},"2025-09-29",9.98,10.17667,9.57,9.75,-0.88,359700,{"date":2318,"open":1858,"high":1729,"low":2319,"close":2320,"change":2321,"percent_change":985,"volume":2322,"transactions":9,"vwap":2320},"2025-09-26",9.64533,9.83667,-0.0767,208800,{"date":2324,"open":2325,"high":2326,"low":2327,"close":2328,"change":480,"percent_change":2329,"volume":2330,"transactions":9,"vwap":2328},"2025-09-25",10.26667,10.36333,9.54333,9.91333,-6.86,399300,{"date":2332,"open":2333,"high":2334,"low":2335,"close":2336,"change":1845,"percent_change":2337,"volume":2338,"transactions":9,"vwap":2336},"2025-09-24",11.096667,11.13333,10.52733,10.64333,-2.29,285000,{"date":2340,"open":1891,"high":1779,"low":2341,"close":1816,"change":2342,"percent_change":2343,"volume":2344,"transactions":9,"vwap":1816},"2025-09-23",10.449,-0.36,-3.2,526500,{"date":2346,"open":2347,"high":2348,"low":2349,"close":2350,"change":2351,"percent_change":2352,"volume":2353,"transactions":9,"vwap":2350},"2025-09-22",10.47333,11.34,10.42,11.25333,0.6933,6.57,482400,{"date":2355,"open":2356,"high":1857,"low":2357,"close":2358,"change":2359,"percent_change":2360,"volume":2361,"transactions":9,"vwap":2358},"2025-09-19",10.23,9.63333,10.56,0.3933,3.87,610500,{"date":2363,"open":2358,"high":2364,"low":1728,"close":2305,"change":2365,"percent_change":1491,"volume":2366,"transactions":9,"vwap":2305},"2025-09-18",10.64667,-0.08,281700,{"date":2368,"open":2369,"high":2370,"low":2184,"close":2237,"change":2208,"percent_change":347,"volume":2371,"transactions":9,"vwap":2237},"2025-09-17",10.29,10.368,199200,{"date":2373,"open":2374,"high":1809,"low":2375,"close":1801,"change":2376,"percent_change":2377,"volume":2378,"transactions":9,"vwap":1801},"2025-09-16",10.76,10.036667,-0.3633,-3.4,387900,{"date":2380,"open":2381,"high":2382,"low":1678,"close":1697,"change":2383,"percent_change":2384,"volume":1561,"transactions":9,"vwap":1697},"2025-09-15",10.84667,11.115,0.092,0.87,{"date":2386,"open":2387,"high":2388,"low":1678,"close":2389,"change":2390,"percent_change":2391,"volume":2392,"transactions":9,"vwap":2389},"2025-09-12",10.77333,11.31333,10.59133,-0.2753,-2.53,254700,{"date":2394,"open":2395,"high":2396,"low":2397,"close":1786,"change":2398,"percent_change":2399,"volume":2400,"transactions":9,"vwap":1786},"2025-09-11",11.53667,11.58667,10.44333,-0.4067,-3.61,403800,{"date":2402,"open":2403,"high":2404,"low":2405,"close":1769,"change":2406,"percent_change":2407,"volume":2408,"transactions":9,"vwap":1769},"2025-09-10",10.67333,11.29667,10.66333,1.26,12.58,551700,{"date":2410,"open":2411,"high":2412,"low":297,"close":2413,"change":1885,"percent_change":2414,"volume":2415,"transactions":9,"vwap":2413},"2025-09-09",10.02,10.046667,10.013333,1.8,282600,{"date":2417,"open":2418,"high":1867,"low":2419,"close":2320,"change":2420,"percent_change":2421,"volume":2422,"transactions":9,"vwap":2320},"2025-09-08",9.51333,9.37333,0.6033,6.53,473400,{"date":2424,"open":2425,"high":2425,"low":2064,"close":1747,"change":1771,"percent_change":2426,"volume":2427,"transactions":9,"vwap":1747},"2025-09-05",9.93,-6.36,450300,{"date":2429,"open":2430,"high":2431,"low":2430,"close":2431,"change":2432,"percent_change":2433,"volume":2434,"transactions":9,"vwap":2431},"2025-09-04",9.15,9.86,0.71,7.76,381600,{"date":2436,"open":1931,"high":2437,"low":2438,"close":2430,"change":2439,"percent_change":2440,"volume":2441,"transactions":9,"vwap":2430},"2025-09-03",9.34667,8.75,-0.1067,-1.15,329700,{"date":2443,"open":2444,"high":2445,"low":2137,"close":2025,"change":2446,"percent_change":2447,"volume":2448,"transactions":9,"vwap":2025},"2025-09-02",9.45667,9.663,-1.1367,-10.94,536700,{"date":2450,"open":2451,"high":2451,"low":2312,"close":2452,"change":2453,"percent_change":2454,"volume":2455,"transactions":9,"vwap":2452},"2025-08-29",11.07,10.39333,-0.6933,-6.25,263700,{"date":2457,"open":2458,"high":2459,"low":2460,"close":2461,"change":147,"percent_change":2462,"volume":2463,"transactions":9,"vwap":2461},"2025-08-28",10.85333,11.50333,10.84,11.086667,3.26,391500,{"date":2465,"open":2466,"high":2467,"low":2468,"close":2469,"change":2470,"percent_change":943,"volume":2471,"transactions":9,"vwap":2469},"2025-08-27",10.79333,10.90967,10.53333,10.73667,0.0033,128700,{"date":2473,"open":2474,"high":2475,"low":2474,"close":2476,"change":127,"percent_change":2114,"volume":2477,"transactions":9,"vwap":2476},"2025-08-26",10.133,10.87267,10.73333,306900,{"date":2479,"open":2480,"high":2481,"low":2482,"close":2483,"change":2484,"percent_change":2485,"volume":2486,"transactions":9,"vwap":2483},"2025-08-25",10.1,10.38333,9.83333,9.95333,-0.2767,-2.7,89700,{"date":2488,"open":2305,"high":2489,"low":2018,"close":2356,"change":2490,"percent_change":1794,"volume":2491,"transactions":9,"vwap":2356},"2025-08-22",10.72967,0.0813,289800,{"date":2493,"open":2494,"high":2495,"low":2496,"close":2497,"change":2498,"percent_change":225,"volume":2499,"transactions":9,"vwap":2497},"2025-08-21",10.303,10.58667,10.13967,10.14867,0.052,253800,{"date":2501,"open":2502,"high":2503,"low":2504,"close":2505,"change":18,"percent_change":2506,"volume":2507,"transactions":9,"vwap":2505},"2025-08-20",9.69,10.20333,9.31333,10.096667,0.5,349500,{"date":2509,"open":1809,"high":1809,"low":2195,"close":2412,"change":2510,"percent_change":2511,"volume":2512,"transactions":9,"vwap":2412},"2025-08-19",-0.72,-6.69,161700,{"date":2514,"open":2515,"high":2516,"low":1778,"close":2517,"change":1941,"percent_change":276,"volume":2518,"transactions":9,"vwap":2517},"2025-08-18",10.60667,10.91667,10.76667,120600,{"date":2520,"open":1825,"high":2521,"low":2522,"close":2523,"change":2321,"percent_change":347,"volume":1828,"transactions":9,"vwap":2523},"2025-08-15",10.73,10.21333,10.72,{"date":2525,"open":2526,"high":2527,"low":1697,"close":2528,"change":2529,"percent_change":2530,"volume":2531,"transactions":9,"vwap":2528},"2025-08-14",10.93333,11.37933,10.79667,-0.3933,-3.51,132300,{"date":2533,"open":1648,"high":2534,"low":2452,"close":2535,"change":2536,"percent_change":2537,"volume":1638,"transactions":9,"vwap":2535},"2025-08-13",12.29333,11.19,-0.86,-7.14,{"date":2539,"open":2540,"high":2541,"low":2540,"close":2542,"change":137,"percent_change":2543,"volume":2544,"transactions":9,"vwap":2542},"2025-08-12",11.85333,12.19867,12.05,2.73,159300,{"date":2546,"open":2547,"high":2548,"low":2549,"close":2550,"change":2551,"percent_change":2552,"volume":2553,"transactions":9,"vwap":2550},"2025-08-11",11.59,11.84,11.39667,11.73,-0.0117,-0.1,102000,{"date":2555,"open":2556,"high":2557,"low":2558,"close":2559,"change":2560,"percent_change":2506,"volume":2561,"transactions":9,"vwap":2559},"2025-08-08",11.83,11.882,11.38333,11.74167,0.0583,165000,{"date":2563,"open":2564,"high":2564,"low":2565,"close":2566,"change":2567,"percent_change":2568,"volume":2569,"transactions":9,"vwap":2566},"2025-08-07",12.47,11.37,11.68333,-0.5733,-4.68,180000,{"date":2571,"open":2572,"high":2573,"low":1873,"close":2574,"change":2306,"percent_change":2575,"volume":2576,"transactions":9,"vwap":2574},"2025-08-06",11.72,12.39,12.25667,3.52,304200,{"date":2578,"open":2579,"high":2579,"low":2580,"close":2548,"change":2581,"percent_change":1560,"volume":2582,"transactions":9,"vwap":2548},"2025-08-05",12.40333,11.53,-0.49,161400,{"date":2584,"open":2585,"high":2586,"low":2587,"close":2588,"change":2589,"percent_change":2590,"volume":2591,"transactions":9,"vwap":2588},"2025-08-04",12.15,12.69667,12.013333,12.33,0.2367,1.96,258000,{"date":2593,"open":2594,"high":2595,"low":1792,"close":2596,"change":2597,"percent_change":2598,"volume":1379,"transactions":9,"vwap":2596},"2025-08-01",11.31,12.31933,12.093333,-0.1567,-1.28,{"date":2600,"open":2601,"high":2602,"low":2596,"close":2603,"change":2604,"percent_change":2605,"volume":2606,"transactions":9,"vwap":2603},"2025-07-31",12.31333,12.76333,12.25,0.1967,1.63,235200,{"date":2608,"open":2609,"high":2610,"low":2611,"close":2610,"change":2612,"percent_change":2613,"volume":2614,"transactions":9,"vwap":2610},"2025-07-30",11.44,12.053333,11.39333,0.7867,6.98,323400,{"date":2616,"open":2617,"high":2618,"low":2619,"close":2620,"change":783,"percent_change":2621,"volume":2622,"transactions":9,"vwap":2620},"2025-07-29",11.7,11.91233,11.11433,11.26667,-4.65,201300,{"date":2624,"open":2625,"high":2626,"low":2627,"close":2628,"change":2629,"percent_change":2630,"volume":2631,"transactions":9,"vwap":2628},"2025-07-28",11.52333,11.82333,11.179,11.81667,0.1033,0.88,290700,{"date":2633,"open":2634,"high":2635,"low":1515,"close":2636,"change":2637,"percent_change":2638,"volume":2639,"transactions":9,"vwap":2636},"2025-07-25",11.30333,11.92633,11.71333,0.7333,6.68,468900,{"date":2641,"open":2642,"high":2642,"low":2253,"close":2643,"change":2644,"percent_change":2645,"volume":2646,"transactions":9,"vwap":2643},"2025-07-24",11.22,10.98,-0.1867,-1.67,223800,{"date":2648,"open":1817,"high":2649,"low":2247,"close":1792,"change":2650,"percent_change":2651,"volume":2652,"transactions":9,"vwap":1792},"2025-07-23",11.21667,2.5233,29.19,372300,{"date":2654,"open":2655,"high":2655,"low":2656,"close":2657,"change":2658,"percent_change":2659,"volume":2660,"transactions":9,"vwap":2657},"2025-07-22",8.92333,8.27267,8.64333,-0.5533,-6.02,133800,{"date":2662,"open":2663,"high":2663,"low":2664,"close":1875,"change":2665,"percent_change":2666,"volume":2667,"transactions":9,"vwap":1875},"2025-07-21",9.70667,9.10667,-0.24,-2.54,142500,{"date":2669,"open":2670,"high":2671,"low":2672,"close":2673,"change":2674,"percent_change":920,"volume":2675,"transactions":9,"vwap":2673},"2025-07-18",9.40333,9.51667,9.21967,9.43667,0.1367,63000,{"date":2677,"open":2678,"high":2679,"low":1965,"close":2678,"change":2680,"percent_change":2257,"volume":2681,"transactions":9,"vwap":2678},"2025-07-17",9.3,9.65,0.2633,189900,{"date":2683,"open":2684,"high":2685,"low":1963,"close":2686,"change":246,"percent_change":127,"volume":2687,"transactions":9,"vwap":2686},"2025-07-16",8.97333,9.11467,9.036667,111900,{"date":2689,"open":2690,"high":2690,"low":2691,"close":2692,"change":899,"percent_change":307,"volume":2693,"transactions":9,"vwap":2692},"2025-07-15",8.98333,8.632,8.96667,107100,{"date":2695,"open":2081,"high":2696,"low":2697,"close":2698,"change":2699,"percent_change":2700,"volume":1232,"transactions":9,"vwap":2698},"2025-07-14",8.85,8.33,8.81667,0.485,5.82,{"date":173,"open":2702,"high":2041,"low":2703,"close":2704,"change":2705,"percent_change":2706,"volume":2707,"transactions":9,"vwap":2704},8.33333,8.18667,8.33167,-0.0017,-0.02,101700]