[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-GLXU":3,"homepage-market-summary":30,"stock-historical-GLXU":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"GLXU","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 GLXY Daily Target ETF","Cboe BZX",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},15.7517,0.781285,"Annual",{"close":17,"open":18,"high":19,"low":20,"prev_close":21,"change":22,"percent_change":23,"volume":24,"transactions":9,"vwap":9,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},4.96,5.289,5.54,4.873,4.92,0.04,0.81,181264.69724,56.51,3.62,211105.697854676,2.5,290,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":154},"success",[33,40,47,54,61,68],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":11,"sparkline":39,"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":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":11,"sparkline":46,"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":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":11,"sparkline":53,"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":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":11,"sparkline":60,"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":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":11,"sparkline":67,"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":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":74,"sparkline":75,"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",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":11,"sparkline":83,"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":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":11,"sparkline":90,"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":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":11,"sparkline":97,"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",[99,104,109,114,119,124,129,134,139,144,149],{"name":100,"etf":101,"change":102,"price":103,"is_up":11},"Technology","XLK",1.01,199.81,{"name":105,"etf":106,"change":107,"price":108,"is_up":11},"Financials","XLF",0.06,53.49,{"name":110,"etf":111,"change":112,"price":113,"is_up":74},"Healthcare","XLV",-0.01,166.18,{"name":115,"etf":116,"change":117,"price":118,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":120,"etf":121,"change":122,"price":123,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":125,"etf":126,"change":127,"price":128,"is_up":11},"Energy","XLE",0.4,62.95,{"name":130,"etf":131,"change":132,"price":133,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":135,"etf":136,"change":137,"price":138,"is_up":11},"Materials","XLB",0.66,48.86,{"name":140,"etf":141,"change":142,"price":143,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":145,"etf":146,"change":147,"price":148,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":150,"etf":151,"change":152,"price":153,"is_up":11},"Comm Services","XLC",0.35,110.32,[155,160,164,168],{"ticker":156,"name":157,"price":158,"change":159,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":161,"name":162,"price":163,"change":89,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":165,"name":166,"price":167,"change":52,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":169,"name":170,"price":171,"change":66,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":29,"page":45,"page_size":173,"total_pages":45,"summary":174,"data":179},1000,{"period_high":25,"period_low":26,"average_volume":175,"total_volume":176,"period_return":177,"latest_close":17,"start_date":178,"end_date":5},201402,58406524.463669,-79.8,"2025-08-08",[180,183,193,204,213,223,232,243,253,263,274,283,293,304,315,325,335,346,356,365,375,385,395,406,414,424,434,444,454,463,471,480,491,502,508,517,527,537,547,558,567,576,585,595,602,608,616,625,634,644,654,663,673,682,691,700,709,720,731,741,749,758,766,774,782,790,798,807,815,823,831,839,847,856,864,873,881,888,896,905,913,921,929,937,945,951,960,968,976,985,994,1001,1010,1017,1025,1032,1038,1046,1053,1060,1065,1072,1080,1089,1096,1105,1114,1121,1129,1137,1142,1149,1156,1164,1172,1180,1186,1193,1201,1210,1219,1226,1232,1239,1245,1251,1256,1262,1269,1275,1282,1288,1295,1302,1309,1313,1321,1330,1338,1344,1351,1359,1366,1373,1380,1387,1396,1404,1412,1419,1423,1427,1433,1440,1446,1454,1461,1465,1470,1477,1483,1489,1497,1505,1511,1518,1525,1530,1538,1544,1553,1561,1570,1578,1586,1593,1602,1610,1619,1628,1637,1646,1654,1661,1668,1675,1682,1690,1697,1703,1710,1717,1725,1732,1740,1746,1754,1761,1769,1775,1781,1789,1798,1807,1813,1821,1826,1832,1840,1849,1857,1865,1872,1880,1887,1892,1899,1905,1911,1919,1926,1933,1941,1949,1958,1967,1975,1982,1989,1998,2006,2013,2021,2029,2038,2047,2055,2063,2072,2079,2087,2095,2103,2111,2117,2125,2133,2142,2150,2158,2167,2174,2182,2190,2199,2206,2214,2223,2232,2240,2247,2254,2260,2268,2277,2284,2293,2300,2306,2314,2321,2326,2335,2342,2348,2354,2362,2370,2377,2386,2394,2401,2408,2415,2422,2431,2438,2446,2455,2464],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":181,"vwap":182},540,5.0987,{"date":184,"open":185,"high":186,"low":187,"close":21,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-10-01",4.93,5.15,4.53,0.1,2.07,96180.130496,346,4.8062,{"date":194,"open":195,"high":196,"low":197,"close":198,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-09-30",5.28,5.4,4.8,4.82,-0.14,-2.82,76315.649009,412,4.9658,{"date":205,"open":206,"high":206,"low":207,"close":17,"change":208,"percent_change":209,"volume":210,"transactions":211,"vwap":212},"2026-09-29",5.38,4.94,-0.04,-0.8,124218.984422,466,5.0792,{"date":214,"open":215,"high":216,"low":17,"close":217,"change":218,"percent_change":219,"volume":220,"transactions":221,"vwap":222},"2026-09-28",5.41,5.47,5,-0.5,-9.09,77920.812271,490,5.1504,{"date":224,"open":225,"high":225,"low":215,"close":226,"change":227,"percent_change":228,"volume":229,"transactions":230,"vwap":231},"2026-09-25",6.18,5.5,-0.47,-7.87,80414.954204,556,5.661,{"date":233,"open":234,"high":235,"low":236,"close":237,"change":238,"percent_change":239,"volume":240,"transactions":241,"vwap":242},"2026-09-24",6,6.28,5.79,5.97,-0.24,-3.86,95396.1502,401,6.0299,{"date":244,"open":245,"high":246,"low":247,"close":247,"change":248,"percent_change":249,"volume":250,"transactions":251,"vwap":252},"2026-09-23",6.51,7.01,6.21,-0.72,-10.39,124941.396797,469,6.5945,{"date":254,"open":255,"high":256,"low":255,"close":257,"change":258,"percent_change":259,"volume":260,"transactions":261,"vwap":262},"2026-09-22",6.4,7.19,6.93,0.54,8.45,153143.522787,553,6.9598,{"date":264,"open":265,"high":266,"low":267,"close":268,"change":269,"percent_change":270,"volume":271,"transactions":272,"vwap":273},"2026-09-21",6.35,6.44,6.1,6.39,0.63,10.94,116072.414898,541,6.324,{"date":275,"open":276,"high":277,"low":276,"close":278,"change":102,"percent_change":279,"volume":280,"transactions":281,"vwap":282},"2026-09-18",5.03,5.775,5.76,21.26,178716.778083,631,5.4187,{"date":284,"open":285,"high":286,"low":287,"close":288,"change":112,"percent_change":289,"volume":290,"transactions":291,"vwap":292},"2026-09-17",5.18,5.24,4.6001,4.75,-0.21,178029.751445,557,4.8529,{"date":294,"open":295,"high":296,"low":297,"close":298,"change":299,"percent_change":300,"volume":301,"transactions":302,"vwap":303},"2026-09-16",4.9,4.965,4.4701,4.76,0.02,0.42,114023.002902,487,4.7618,{"date":305,"open":306,"high":307,"low":308,"close":309,"change":310,"percent_change":311,"volume":312,"transactions":313,"vwap":314},"2026-09-15",5.14,5.2595,4.6,4.74,-0.86,-15.36,160705.389,752,4.9004,{"date":316,"open":186,"high":317,"low":318,"close":319,"change":320,"percent_change":321,"volume":322,"transactions":323,"vwap":324},"2026-09-14",5.657079,5.1025,5.6,-0.13,-2.27,40737.604662,278,5.475,{"date":326,"open":327,"high":268,"low":328,"close":329,"change":330,"percent_change":331,"volume":332,"transactions":333,"vwap":334},"2026-09-11",5.9,5.6035,5.73,0.09,1.6,61522.109362,383,5.985,{"date":336,"open":337,"high":338,"low":339,"close":340,"change":341,"percent_change":342,"volume":343,"transactions":344,"vwap":345},"2026-09-10",5.58,5.98,5.515,5.64,-0.49,-7.99,63859.455378,350,5.7691,{"date":347,"open":348,"high":348,"low":349,"close":350,"change":351,"percent_change":352,"volume":353,"transactions":354,"vwap":355},"2026-09-09",7.11,6.0677,6.13,-0.97,-13.66,124995.629223,707,6.4459,{"date":357,"open":358,"high":359,"low":360,"close":361,"change":142,"percent_change":362,"volume":363,"transactions":261,"vwap":364},"2026-09-08",6.86,7.35,6.68,7.1,4.72,167278.371572,7.0862,{"date":366,"open":367,"high":367,"low":368,"close":369,"change":370,"percent_change":371,"volume":372,"transactions":373,"vwap":374},"2026-09-04",6.865,6.56,6.78,-0.06,-0.88,75517.299629,429,6.6743,{"date":376,"open":377,"high":378,"low":377,"close":379,"change":380,"percent_change":381,"volume":382,"transactions":383,"vwap":384},"2026-09-03",5.89,7.1556,6.84,1.15,20.21,151385.601875,832,6.7677,{"date":386,"open":387,"high":388,"low":206,"close":389,"change":390,"percent_change":391,"volume":392,"transactions":393,"vwap":394},"2026-09-02",5.48,5.75,5.69,0.3,5.57,32877.287276,223,5.5563,{"date":396,"open":397,"high":398,"low":399,"close":400,"change":401,"percent_change":402,"volume":403,"transactions":404,"vwap":405},"2026-09-01",5.43,5.74,5.22,5.39,-0.58,-9.72,91699.702597,402,5.487,{"date":407,"open":195,"high":408,"low":285,"close":237,"change":409,"percent_change":410,"volume":411,"transactions":412,"vwap":413},"2026-08-31",6.09,0.64,12.01,54886.729896,430,5.6395,{"date":415,"open":416,"high":417,"low":418,"close":419,"change":72,"percent_change":420,"volume":421,"transactions":422,"vwap":423},"2026-08-28",6.01,6.2399,5.3132,5.33,-16.85,111616.242423,600,5.7202,{"date":425,"open":426,"high":427,"low":350,"close":428,"change":429,"percent_change":430,"volume":431,"transactions":432,"vwap":433},"2026-08-27",6.27,6.85,6.41,0.36,5.95,113669.0611,488,6.5484,{"date":435,"open":436,"high":408,"low":437,"close":438,"change":439,"percent_change":440,"volume":441,"transactions":442,"vwap":443},"2026-08-26",5.68,5.6329,6.05,-0.11,-1.79,71744.385206,322,5.8145,{"date":445,"open":446,"high":447,"low":448,"close":449,"change":66,"percent_change":450,"volume":451,"transactions":452,"vwap":453},"2026-08-25",5.36,6.3,5.25,6.16,17.11,232070.850222,644,5.9508,{"date":455,"open":456,"high":398,"low":457,"close":458,"change":459,"percent_change":460,"volume":461,"transactions":462,"vwap":400},"2026-08-24",5.62,5.12,5.26,-0.41,-7.23,221739.968678,786,{"date":464,"open":465,"high":265,"low":387,"close":466,"change":330,"percent_change":467,"volume":468,"transactions":469,"vwap":470},"2026-08-21",6.005,5.67,1.61,405255.512686,985,5.8039,{"date":472,"open":473,"high":456,"low":474,"close":337,"change":475,"percent_change":476,"volume":477,"transactions":478,"vwap":479},"2026-08-20",5.53,5.19,0.71,14.58,236624.903615,833,5.4403,{"date":481,"open":482,"high":483,"low":484,"close":485,"change":486,"percent_change":487,"volume":488,"transactions":489,"vwap":490},"2026-08-19",4.24,5.07,4.11,4.87,0.59,13.79,230121.730735,892,4.7061,{"date":492,"open":493,"high":494,"low":495,"close":496,"change":497,"percent_change":498,"volume":499,"transactions":500,"vwap":501},"2026-08-18",4.48,4.7106,4.16,4.28,-0.64,-13.01,258527.364925,828,4.3957,{"date":503,"open":288,"high":285,"low":504,"close":21,"change":188,"percent_change":189,"volume":505,"transactions":506,"vwap":507},"2026-08-17",4.63,195956.67818,595,4.8602,{"date":509,"open":510,"high":511,"low":510,"close":198,"change":512,"percent_change":513,"volume":514,"transactions":515,"vwap":516},"2026-08-14",4.55,4.9299,0.31,6.87,97712.176461,307,4.8092,{"date":518,"open":519,"high":520,"low":521,"close":521,"change":522,"percent_change":523,"volume":524,"transactions":525,"vwap":526},"2026-08-13",4.64,5.21,4.51,-0.08,-1.74,103441.404372,761,4.7527,{"date":528,"open":529,"high":530,"low":531,"close":532,"change":127,"percent_change":533,"volume":534,"transactions":535,"vwap":536},"2026-08-12",4.83,4.86,4.57,4.59,9.55,102152.480286,616,4.6749,{"date":538,"open":539,"high":540,"low":541,"close":541,"change":542,"percent_change":543,"volume":544,"transactions":545,"vwap":546},"2026-08-11",4.46,4.5,4.19,0.24,6.08,134036.993031,475,4.3496,{"date":548,"open":549,"high":550,"low":551,"close":552,"change":553,"percent_change":554,"volume":555,"transactions":556,"vwap":557},"2026-08-10",4.3,4.32,3.91,3.95,-0.27,-6.4,98420.235804,413,4.0819,{"date":559,"open":560,"high":521,"low":561,"close":562,"change":542,"percent_change":563,"volume":564,"transactions":565,"vwap":566},"2026-08-07",4.25,4.08,4.22,6.03,215342.976402,701,4.2562,{"date":568,"open":569,"high":570,"low":26,"close":571,"change":572,"percent_change":309,"volume":573,"transactions":574,"vwap":575},"2026-08-06",3.76,4.2601,3.98,0.18,287067.807683,942,4.0416,{"date":577,"open":510,"high":510,"low":578,"close":579,"change":580,"percent_change":581,"volume":582,"transactions":583,"vwap":584},"2026-08-05",3.7,3.8,-1.41,-27.06,802198.451767,5190,4.057,{"date":586,"open":587,"high":588,"low":589,"close":520,"change":590,"percent_change":591,"volume":592,"transactions":593,"vwap":594},"2026-08-04",5.01,5.46,4.98,0.07,1.36,184629.093097,673,5.2882,{"date":596,"open":308,"high":597,"low":598,"close":306,"change":127,"percent_change":599,"volume":600,"transactions":373,"vwap":601},"2026-08-03",5.2,4.4,8.44,181310.468833,4.9474,{"date":603,"open":196,"high":196,"low":539,"close":309,"change":238,"percent_change":604,"volume":605,"transactions":606,"vwap":607},"2026-07-31",-4.82,358795.639762,803,4.7771,{"date":609,"open":562,"high":610,"low":541,"close":589,"change":611,"percent_change":612,"volume":613,"transactions":614,"vwap":615},"2026-07-30",5.069,1.31,35.69,263920.816956,861,4.6496,{"date":617,"open":618,"high":207,"low":619,"close":619,"change":620,"percent_change":621,"volume":622,"transactions":623,"vwap":624},"2026-07-29",4.929,3.67,-1.25,-25.41,498076.652506,2117,4.1064,{"date":626,"open":627,"high":627,"low":628,"close":21,"change":629,"percent_change":630,"volume":631,"transactions":632,"vwap":633},"2026-07-28",5.37,4.42,-0.93,-15.9,308958.656581,1320,4.8158,{"date":635,"open":449,"high":636,"low":637,"close":638,"change":639,"percent_change":640,"volume":641,"transactions":642,"vwap":643},"2026-07-27",6.37,5.49,5.85,0.03,0.52,69230.5125,354,5.9095,{"date":645,"open":646,"high":647,"low":236,"close":648,"change":649,"percent_change":650,"volume":651,"transactions":652,"vwap":653},"2026-07-24",6.341,6.48,5.82,-0.94,-13.91,113494.0465,474,6.1001,{"date":655,"open":656,"high":657,"low":255,"close":658,"change":659,"percent_change":660,"volume":661,"transactions":202,"vwap":662},"2026-07-23",6.825,7.3401,6.76,-0.26,-3.7,105950.554961,6.7433,{"date":664,"open":665,"high":666,"low":665,"close":667,"change":668,"percent_change":669,"volume":670,"transactions":671,"vwap":672},"2026-07-22",6.67,7.7399,7.02,-0.4087,-5.5,76234.538411,386,7.3006,{"date":674,"open":513,"high":675,"low":513,"close":676,"change":677,"percent_change":678,"volume":679,"transactions":680,"vwap":681},"2026-07-21",7.72,7.4287,0.9787,15.17,334306.694066,1393,7.3408,{"date":683,"open":648,"high":684,"low":685,"close":686,"change":102,"percent_change":687,"volume":688,"transactions":689,"vwap":690},"2026-07-20",6.61,5.8,6.45,18.57,292912.548243,1125,6.1523,{"date":692,"open":419,"high":648,"low":693,"close":694,"change":695,"percent_change":696,"volume":697,"transactions":698,"vwap":699},"2026-07-17",5.11,5.44,-0.37,-6.37,192129.4295,858,5.413,{"date":701,"open":702,"high":702,"low":388,"close":703,"change":704,"percent_change":705,"volume":706,"transactions":707,"vwap":708},"2026-07-16",6.69,5.81,-1.31,-18.4,344538.118365,1443,6.0791,{"date":710,"open":711,"high":712,"low":713,"close":714,"change":715,"percent_change":716,"volume":717,"transactions":718,"vwap":719},"2026-07-15",7.26,7.32,6.55,7.12,0.215,3.11,207086.047624,1162,6.7961,{"date":721,"open":722,"high":723,"low":724,"close":725,"change":726,"percent_change":727,"volume":728,"transactions":729,"vwap":730},"2026-07-14",6.775,7,6.3302,6.905,0.445,6.89,191745.920982,791,6.7157,{"date":732,"open":348,"high":733,"low":734,"close":735,"change":736,"percent_change":737,"volume":738,"transactions":739,"vwap":740},"2026-07-13",7.4,6.26,6.46,-0.9,-12.23,115002.075982,633,6.6521,{"date":742,"open":743,"high":744,"low":745,"close":746,"change":199,"percent_change":747,"volume":748,"transactions":9,"vwap":746},"2026-07-10",8.05,8.34,7.27,7.36,-1.87,225000,{"date":750,"open":751,"high":752,"low":753,"close":754,"change":755,"percent_change":756,"volume":757,"transactions":9,"vwap":754},"2026-07-09",7.7,7.99,7.41,7.5,0.155,2.11,181000,{"date":759,"open":358,"high":760,"low":761,"close":762,"change":763,"percent_change":764,"volume":765,"transactions":9,"vwap":762},"2026-07-08",7.37,6.6,7.345,0.115,1.59,225900,{"date":767,"open":768,"high":769,"low":268,"close":770,"change":771,"percent_change":772,"volume":773,"transactions":9,"vwap":770},"2026-07-07",7.52,7.83,7.23,-0.43,-5.61,294900,{"date":775,"open":776,"high":777,"low":778,"close":779,"change":780,"percent_change":430,"volume":781,"transactions":9,"vwap":779},"2026-07-06",7.64,8.03,7.38,7.66,0.43,304100,{"date":783,"open":784,"high":785,"low":786,"close":770,"change":787,"percent_change":788,"volume":789,"transactions":9,"vwap":770},"2026-07-02",8.51,9.02,6.95,-0.78,-9.74,323700,{"date":791,"open":792,"high":793,"low":751,"close":794,"change":795,"percent_change":796,"volume":797,"transactions":9,"vwap":794},"2026-07-01",8.57,9.01,8.01,-1.02,-11.3,215100,{"date":799,"open":800,"high":801,"low":802,"close":803,"change":804,"percent_change":805,"volume":806,"transactions":9,"vwap":803},"2026-06-30",9.115,9.41,8.36,9.03,-0.76,-7.76,455800,{"date":808,"open":809,"high":810,"low":811,"close":812,"change":341,"percent_change":813,"volume":814,"transactions":9,"vwap":812},"2026-06-29",10.47,10.48,8.815,9.79,-4.77,364800,{"date":816,"open":803,"high":817,"low":818,"close":819,"change":820,"percent_change":821,"volume":822,"transactions":9,"vwap":819},"2026-06-26",10.55,8.72,10.28,0.55,5.65,432600,{"date":824,"open":825,"high":825,"low":826,"close":827,"change":828,"percent_change":829,"volume":830,"transactions":9,"vwap":827},"2026-06-25",11.5,9.19,9.73,-0.22,-2.21,738700,{"date":832,"open":833,"high":833,"low":834,"close":835,"change":836,"percent_change":837,"volume":838,"transactions":9,"vwap":835},"2026-06-24",12.14,9.5,9.95,-2.06,-17.15,547000,{"date":840,"open":841,"high":842,"low":843,"close":410,"change":844,"percent_change":845,"volume":846,"transactions":9,"vwap":410},"2026-06-23",11.98,13.2,11.49,-1.5,-11.1,147900,{"date":848,"open":849,"high":850,"low":851,"close":852,"change":853,"percent_change":854,"volume":855,"transactions":9,"vwap":852},"2026-06-22",14.86,15.92,13.36,13.51,-0.84,-5.85,181500,{"date":857,"open":858,"high":71,"low":859,"close":860,"change":861,"percent_change":862,"volume":863,"transactions":9,"vwap":860},"2026-06-18",14.36,13.81,14.35,0.86,6.38,743400,{"date":865,"open":866,"high":867,"low":868,"close":869,"change":870,"percent_change":871,"volume":872,"transactions":9,"vwap":869},"2026-06-17",13.97,15.43,13,13.49,-0.07,-0.52,482900,{"date":874,"open":875,"high":858,"low":876,"close":877,"change":878,"percent_change":879,"volume":880,"transactions":9,"vwap":877},"2026-06-16",13.725,13.1,13.56,-0.42,-3,67700,{"date":882,"open":883,"high":883,"low":884,"close":885,"change":542,"percent_change":886,"volume":887,"transactions":9,"vwap":885},"2026-06-15",15.6,13.75,13.98,1.75,144600,{"date":889,"open":890,"high":891,"low":892,"close":893,"change":299,"percent_change":894,"volume":895,"transactions":9,"vwap":893},"2026-06-12",14.06,15.5,13.22,13.74,0.15,226100,{"date":897,"open":898,"high":899,"low":900,"close":901,"change":902,"percent_change":903,"volume":904,"transactions":9,"vwap":901},"2026-06-11",11.57,13.8,10.96,13.72,2.399,21.19,696200,{"date":906,"open":907,"high":908,"low":909,"close":909,"change":910,"percent_change":911,"volume":912,"transactions":9,"vwap":909},"2026-06-10",13.045,14.275,11.321,-2.149,-15.95,259600,{"date":914,"open":915,"high":916,"low":917,"close":918,"change":886,"percent_change":919,"volume":920,"transactions":9,"vwap":918},"2026-06-09",11.94,13.53,11.24,13.47,14.93,399500,{"date":922,"open":923,"high":924,"low":923,"close":925,"change":926,"percent_change":927,"volume":928,"transactions":9,"vwap":925},"2026-06-08",9.035,12.6,11.72,3.425,41.29,478500,{"date":930,"open":931,"high":931,"low":932,"close":933,"change":934,"percent_change":935,"volume":936,"transactions":9,"vwap":933},"2026-06-05",10,7.46,8.295,-2.395,-22.4,939600,{"date":938,"open":931,"high":939,"low":940,"close":941,"change":942,"percent_change":943,"volume":944,"transactions":9,"vwap":941},"2026-06-04",12.1,9.66,10.69,-0.12,-1.11,191700,{"date":946,"open":817,"high":915,"low":947,"close":948,"change":218,"percent_change":949,"volume":950,"transactions":9,"vwap":948},"2026-06-03",10.35,10.81,-4.42,230500,{"date":952,"open":953,"high":954,"low":955,"close":956,"change":957,"percent_change":958,"volume":959,"transactions":9,"vwap":956},"2026-06-02",12.08,12.53,10.913,11.31,-1.43,-11.22,353400,{"date":961,"open":962,"high":868,"low":963,"close":964,"change":965,"percent_change":966,"volume":967,"transactions":9,"vwap":964},"2026-06-01",10.91,10.56,12.74,1.04,8.89,232600,{"date":969,"open":970,"high":939,"low":971,"close":972,"change":973,"percent_change":974,"volume":975,"transactions":9,"vwap":972},"2026-05-29",11.93,10.85,11.7,-0.55,-4.49,270400,{"date":977,"open":978,"high":979,"low":980,"close":981,"change":982,"percent_change":983,"volume":984,"transactions":9,"vwap":981},"2026-05-28",11.2,12.46,10.78,12.25,0.14,1.16,191100,{"date":986,"open":987,"high":988,"low":989,"close":990,"change":991,"percent_change":992,"volume":993,"transactions":9,"vwap":990},"2026-05-27",12.06,12.21,11.11,12.11,0.26,2.19,158600,{"date":995,"open":996,"high":997,"low":825,"close":998,"change":132,"percent_change":999,"volume":1000,"transactions":9,"vwap":998},"2026-05-26",11.52,12.7,11.85,7.05,262300,{"date":1002,"open":1003,"high":1004,"low":1005,"close":1006,"change":1007,"percent_change":1008,"volume":1009,"transactions":9,"vwap":1006},"2026-05-22",11.59,11.8,10.7,11.07,-0.77,-6.5,247700,{"date":1011,"open":1012,"high":998,"low":1012,"close":1013,"change":1014,"percent_change":1015,"volume":1016,"transactions":9,"vwap":1013},"2026-05-21",10.54,11.84,1.32,12.55,127800,{"date":1018,"open":1019,"high":1020,"low":1021,"close":1022,"change":542,"percent_change":1023,"volume":1024,"transactions":9,"vwap":1022},"2026-05-20",10.5,11.04,10.365,10.52,2.33,137700,{"date":1026,"open":1027,"high":1028,"low":1029,"close":819,"change":238,"percent_change":1030,"volume":1031,"transactions":9,"vwap":819},"2026-05-19",10.49,10.675,9.43,-2.28,86100,{"date":1033,"open":971,"high":989,"low":1034,"close":1022,"change":1035,"percent_change":1036,"volume":1037,"transactions":9,"vwap":1022},"2026-05-18",9.94,-1.37,-11.52,236300,{"date":1039,"open":1040,"high":1040,"low":1041,"close":1042,"change":1043,"percent_change":1044,"volume":1045,"transactions":9,"vwap":1042},"2026-05-15",12.77,11.78,11.89,-2.15,-15.31,265800,{"date":1047,"open":1048,"high":1049,"low":979,"close":1050,"change":861,"percent_change":1051,"volume":1052,"transactions":9,"vwap":1050},"2026-05-14",13.18,14.88,14.04,6.53,342400,{"date":1054,"open":1055,"high":1056,"low":964,"close":1048,"change":1057,"percent_change":1058,"volume":1059,"transactions":9,"vwap":1048},"2026-05-13",13.17,13.965,-0.35,-2.59,198700,{"date":1061,"open":1062,"high":884,"low":1063,"close":916,"change":238,"percent_change":523,"volume":1064,"transactions":9,"vwap":916},"2026-05-12",13.12,12.547,255100,{"date":1066,"open":1067,"high":1068,"low":1042,"close":1069,"change":1070,"percent_change":784,"volume":1071,"transactions":9,"vwap":1069},"2026-05-11",12.42,14.34,13.77,1.08,407700,{"date":1073,"open":1074,"high":1075,"low":1076,"close":1075,"change":1077,"percent_change":1078,"volume":1079,"transactions":9,"vwap":1075},"2026-05-08",12.52,12.69,10.99,0.785,6.59,496300,{"date":1081,"open":1082,"high":1083,"low":1084,"close":1085,"change":1086,"percent_change":1087,"volume":1088,"transactions":9,"vwap":1085},"2026-05-07",12.66,12.856,11.23,11.905,-1.525,-11.36,248400,{"date":1090,"open":1091,"high":1069,"low":1092,"close":1093,"change":1094,"percent_change":521,"volume":1095,"transactions":9,"vwap":1093},"2026-05-06",13.5,12.41,13.43,0.58,357000,{"date":1097,"open":1098,"high":1099,"low":1100,"close":1101,"change":1102,"percent_change":1103,"volume":1104,"transactions":9,"vwap":1101},"2026-05-05",12.39,13.11,12.15,12.85,0.93,7.8,141400,{"date":1106,"open":1107,"high":1108,"low":1109,"close":1110,"change":1111,"percent_change":1112,"volume":1113,"transactions":9,"vwap":1110},"2026-05-04",11.62,12.2,11.05,11.92,0.89,8.07,145100,{"date":1115,"open":1116,"high":1004,"low":971,"close":1117,"change":1118,"percent_change":1119,"volume":1120,"transactions":9,"vwap":1117},"2026-05-01",11.16,11.03,0.495,4.7,300300,{"date":1122,"open":1123,"high":1124,"low":1123,"close":1125,"change":1126,"percent_change":1127,"volume":1128,"transactions":9,"vwap":1125},"2026-04-30",9.27,10.63,10.535,1.455,16.02,328000,{"date":1130,"open":1131,"high":1132,"low":1133,"close":1134,"change":248,"percent_change":1135,"volume":1136,"transactions":9,"vwap":1134},"2026-04-29",9.8,9.87,8.42,9.08,-7.35,271600,{"date":1138,"open":1139,"high":1140,"low":777,"close":1131,"change":1102,"percent_change":810,"volume":1141,"transactions":9,"vwap":1131},"2026-04-28",8.47,10.19,320900,{"date":1143,"open":1144,"high":1145,"low":1146,"close":1147,"change":1007,"percent_change":342,"volume":1148,"transactions":9,"vwap":1147},"2026-04-27",9.52,9.59,8.355,8.87,172400,{"date":1150,"open":835,"high":835,"low":1151,"close":1152,"change":1153,"percent_change":1154,"volume":1155,"transactions":9,"vwap":1152},"2026-04-24",9.13,9.64,-0.19,-1.93,292000,{"date":1157,"open":1158,"high":1158,"low":1159,"close":1160,"change":1161,"percent_change":1162,"volume":1163,"transactions":9,"vwap":1160},"2026-04-23",10.1,9.28,9.83,-0.36,-3.53,168700,{"date":1165,"open":1166,"high":1167,"low":1168,"close":1140,"change":1169,"percent_change":1170,"volume":1171,"transactions":9,"vwap":1140},"2026-04-22",9.62,10.4,9.472,1.285,14.43,201600,{"date":1173,"open":1174,"high":1174,"low":1175,"close":1176,"change":1177,"percent_change":1178,"volume":1179,"transactions":9,"vwap":1176},"2026-04-21",10.64,8.85,8.905,-1.475,-14.21,395100,{"date":1181,"open":966,"high":817,"low":966,"close":1182,"change":1183,"percent_change":1184,"volume":1185,"transactions":9,"vwap":1182},"2026-04-20",10.38,0.75,7.79,235600,{"date":1187,"open":1188,"high":1019,"low":1189,"close":1190,"change":1191,"percent_change":270,"volume":1192,"transactions":9,"vwap":1190},"2026-04-17",9,8.97,9.63,0.95,368600,{"date":1194,"open":1195,"high":1196,"low":1197,"close":1198,"change":390,"percent_change":1199,"volume":1200,"transactions":9,"vwap":1198},"2026-04-16",8.7,8.83,8.08,8.68,3.58,154900,{"date":1202,"open":1203,"high":1204,"low":1205,"close":1206,"change":1207,"percent_change":1208,"volume":1209,"transactions":9,"vwap":1206},"2026-04-15",7.76,8.625,7.691,8.38,0.22,2.7,229100,{"date":1211,"open":1212,"high":1213,"low":1214,"close":1215,"change":1216,"percent_change":1217,"volume":1218,"transactions":9,"vwap":1215},"2026-04-14",8.19,8.599,8,8.16,0.82,11.17,255700,{"date":1220,"open":268,"high":1221,"low":1222,"close":1223,"change":1224,"percent_change":723,"volume":1225,"transactions":9,"vwap":1223},"2026-04-13",7.455,6.29,7.34,0.48,207500,{"date":1227,"open":1228,"high":1229,"low":713,"close":358,"change":142,"percent_change":1230,"volume":1231,"transactions":9,"vwap":358},"2026-04-10",6.83,7.369,4.89,199300,{"date":1233,"open":1234,"high":1235,"low":448,"close":1236,"change":59,"percent_change":1237,"volume":1238,"transactions":9,"vwap":1236},"2026-04-09",5.35,6.71,6.54,22.24,379600,{"date":1240,"open":350,"high":426,"low":1241,"close":1234,"change":1242,"percent_change":1243,"volume":1244,"transactions":9,"vwap":1234},"2026-04-08",5.113,0.2,3.88,226400,{"date":1246,"open":1247,"high":186,"low":1248,"close":186,"change":122,"percent_change":1249,"volume":1250,"transactions":9,"vwap":186},"2026-04-07",4.66,4.34,5.1,134800,{"date":1252,"open":197,"high":1253,"low":308,"close":295,"change":390,"percent_change":1254,"volume":1255,"transactions":9,"vwap":295},"2026-04-06",4.95,6.52,146600,{"date":1257,"open":1258,"high":1259,"low":571,"close":308,"change":330,"percent_change":1260,"volume":1261,"transactions":9,"vwap":308},"2026-04-02",4.15,4.62,2,243600,{"date":1263,"open":448,"high":1264,"low":1265,"close":521,"change":1266,"percent_change":1267,"volume":1268,"transactions":9,"vwap":521},"2026-04-01",5.32,4.475,-0.59,-11.57,144900,{"date":1270,"open":1271,"high":186,"low":504,"close":1249,"change":1272,"percent_change":1273,"volume":1274,"transactions":9,"vwap":1249},"2026-03-31",4.685,0.7,15.91,89100,{"date":1276,"open":1277,"high":1278,"low":1279,"close":598,"change":341,"percent_change":1280,"volume":1281,"transactions":9,"vwap":598},"2026-03-30",5.16,5.34,4.23,-10.02,119900,{"date":1283,"open":196,"high":473,"low":1284,"close":1230,"change":1285,"percent_change":1286,"volume":1287,"transactions":9,"vwap":1230},"2026-03-27",4.77,-0.96,-16.41,132000,{"date":1289,"open":1290,"high":1291,"low":685,"close":638,"change":1292,"percent_change":1293,"volume":1294,"transactions":9,"vwap":638},"2026-03-26",6.58,6.725,-1.09,-15.71,118900,{"date":1296,"open":1223,"high":1297,"low":1298,"close":1299,"change":1300,"percent_change":982,"volume":1301,"transactions":9,"vwap":1299},"2026-03-25",7.58,6.82,6.94,0.01,76300,{"date":1303,"open":1304,"high":733,"low":1305,"close":257,"change":1306,"percent_change":1307,"volume":1308,"transactions":9,"vwap":257},"2026-03-24",6.99,6.595,-0.3,-4.15,148000,{"date":1310,"open":1228,"high":1311,"low":713,"close":770,"change":269,"percent_change":533,"volume":1312,"transactions":9,"vwap":770},"2026-03-23",7.31,101800,{"date":1314,"open":1315,"high":1316,"low":1317,"close":761,"change":1318,"percent_change":1319,"volume":1320,"transactions":9,"vwap":761},"2026-03-20",6.63,6.66,6.02,-0.228,-3.34,117500,{"date":1322,"open":1323,"high":1324,"low":1325,"close":1326,"change":1327,"percent_change":1328,"volume":1329,"transactions":9,"vwap":1326},"2026-03-19",6.781,7.29,6.42,6.828,-0.362,-5.03,220600,{"date":1331,"open":1332,"high":1333,"low":1334,"close":256,"change":1335,"percent_change":1336,"volume":1337,"transactions":9,"vwap":256},"2026-03-18",8.09,8.37,7.185,-1.42,-16.49,166500,{"date":1339,"open":1340,"high":1147,"low":1112,"close":1341,"change":122,"percent_change":1342,"volume":1343,"transactions":9,"vwap":1341},"2026-03-17",8.287,8.61,2.99,166600,{"date":1345,"open":1346,"high":1347,"low":1348,"close":802,"change":486,"percent_change":1349,"volume":1350,"transactions":9,"vwap":802},"2026-03-16",8.63,9.2,8.245,7.59,357800,{"date":1352,"open":1353,"high":1103,"low":1354,"close":1355,"change":1356,"percent_change":1357,"volume":1358,"transactions":9,"vwap":1355},"2026-03-13",7.53,7.39,7.77,1.095,16.4,136000,{"date":1360,"open":999,"high":1361,"low":245,"close":1362,"change":1363,"percent_change":1364,"volume":1365,"transactions":9,"vwap":1362},"2026-03-12",7.095,6.675,-0.575,-7.93,52400,{"date":1367,"open":1368,"high":1369,"low":714,"close":1370,"change":1371,"percent_change":1372,"volume":1358,"transactions":9,"vwap":1370},"2026-03-11",7.54,7.97,7.25,-0.25,-3.33,{"date":1374,"open":932,"high":1375,"low":1376,"close":754,"change":1377,"percent_change":1378,"volume":1379,"transactions":9,"vwap":754},"2026-03-10",7.94,7.03,0.212,2.91,141600,{"date":1381,"open":1382,"high":1383,"low":862,"close":1384,"change":1385,"percent_change":1145,"volume":1386,"transactions":9,"vwap":1384},"2026-03-09",6.73,7.33,7.288,0.638,134200,{"date":1388,"open":1389,"high":1390,"low":1391,"close":1392,"change":1393,"percent_change":1394,"volume":1395,"transactions":9,"vwap":1392},"2026-03-06",7.48,7.749,6.57,6.65,-1.605,-19.44,245200,{"date":1397,"open":1398,"high":1399,"low":769,"close":1400,"change":1401,"percent_change":1402,"volume":1403,"transactions":9,"vwap":1400},"2026-03-05",9.1,9.401,8.255,-1.255,-13.2,128700,{"date":1405,"open":1406,"high":1407,"low":1406,"close":1408,"change":1409,"percent_change":1410,"volume":1411,"transactions":9,"vwap":1408},"2026-03-04",7.91,9.68,9.51,2.47,35.09,307400,{"date":1413,"open":1414,"high":932,"low":713,"close":1415,"change":1416,"percent_change":1417,"volume":1418,"transactions":9,"vwap":1415},"2026-03-03",7.18,7.04,-0.75,-9.63,90200,{"date":1420,"open":1290,"high":1421,"low":1290,"close":1184,"change":159,"percent_change":1019,"volume":1422,"transactions":9,"vwap":1184},"2026-03-02",7.92,119400,{"date":1424,"open":753,"high":768,"low":1392,"close":999,"change":1285,"percent_change":1425,"volume":1426,"transactions":9,"vwap":999},"2026-02-27",-11.99,101600,{"date":1428,"open":1346,"high":1429,"low":754,"close":794,"change":1430,"percent_change":1431,"volume":1432,"transactions":9,"vwap":794},"2026-02-26",8.93,-0.73,-8.35,156100,{"date":1434,"open":1435,"high":1347,"low":1436,"close":1437,"change":1102,"percent_change":1438,"volume":1439,"transactions":9,"vwap":1437},"2026-02-25",8.25,8.151,8.74,11.91,182000,{"date":1441,"open":1442,"high":1443,"low":1442,"close":1443,"change":1216,"percent_change":1444,"volume":1445,"transactions":9,"vwap":1443},"2026-02-24",6.64,7.81,11.73,108200,{"date":1447,"open":1448,"high":1449,"low":1450,"close":1304,"change":1451,"percent_change":1452,"volume":1453,"transactions":9,"vwap":1304},"2026-02-23",7.22,7.307,6.8,-0.62,-8.15,111000,{"date":1455,"open":1456,"high":1146,"low":778,"close":1457,"change":1458,"percent_change":1459,"volume":1460,"transactions":9,"vwap":1457},"2026-02-20",7.745,7.61,-0.31,-3.91,166900,{"date":1462,"open":1463,"high":1464,"low":753,"close":1421,"change":439,"percent_change":1035,"volume":1274,"transactions":9,"vwap":1421},"2026-02-19",7.68,7.98,{"date":1466,"open":769,"high":1467,"low":776,"close":777,"change":1468,"percent_change":628,"volume":1469,"transactions":9,"vwap":777},"2026-02-18",8.589,0.34,133700,{"date":1471,"open":1472,"high":1369,"low":1473,"close":1474,"change":553,"percent_change":1475,"volume":1476,"transactions":9,"vwap":1474},"2026-02-17",7.65,7.255,7.69,-3.39,113400,{"date":1478,"open":1414,"high":1464,"low":1479,"close":1480,"change":1481,"percent_change":849,"volume":1482,"transactions":9,"vwap":1480},"2026-02-13",7.067,7.96,1.03,167400,{"date":1484,"open":667,"high":1485,"low":1450,"close":257,"change":1486,"percent_change":1487,"volume":1488,"transactions":9,"vwap":257},"2026-02-12",7.56,-0.18,-2.53,206700,{"date":1490,"open":1491,"high":1492,"low":1493,"close":348,"change":1494,"percent_change":1495,"volume":1496,"transactions":9,"vwap":348},"2026-02-11",7.62,7.84,6.862,-0.6,-7.78,209100,{"date":1498,"open":1499,"high":1500,"low":1501,"close":1502,"change":1503,"percent_change":1503,"volume":1504,"transactions":9,"vwap":1502},"2026-02-10",7.57,7.905,7.3,7.71,0,164300,{"date":1506,"open":255,"high":1507,"low":1508,"close":1502,"change":1191,"percent_change":1509,"volume":1510,"transactions":9,"vwap":1502},"2026-02-09",7.95,6.32,14.05,503500,{"date":1512,"open":1391,"high":1513,"low":1514,"close":658,"change":1515,"percent_change":1516,"volume":1517,"transactions":9,"vwap":658},"2026-02-06",7.0050001,6.258,1.8,36.29,380200,{"date":1519,"open":1442,"high":1520,"low":1521,"close":17,"change":1522,"percent_change":1523,"volume":1524,"transactions":9,"vwap":17},"2026-02-05",7.104,4.914,-2.54,-33.87,405200,{"date":1526,"open":1189,"high":1189,"low":1527,"close":754,"change":844,"percent_change":1528,"volume":1529,"transactions":9,"vwap":754},"2026-02-04",7.17,-16.67,262400,{"date":1531,"open":1532,"high":1533,"low":1534,"close":1188,"change":1535,"percent_change":1536,"volume":1537,"transactions":9,"vwap":1188},"2026-02-03",12.54,12.87,7.82,-4.64,-34.02,592600,{"date":1539,"open":885,"high":1540,"low":916,"close":1541,"change":1154,"percent_change":1542,"volume":1543,"transactions":9,"vwap":1541},"2026-02-02",14.97,13.64,-12.4,74300,{"date":1545,"open":1546,"high":1547,"low":1548,"close":1549,"change":1550,"percent_change":1551,"volume":1552,"transactions":9,"vwap":1549},"2026-01-30",16.42,17.58,14.64,15.57,-2.11,-11.93,117300,{"date":1554,"open":1555,"high":1556,"low":1557,"close":1558,"change":1559,"percent_change":1560,"volume":1469,"transactions":9,"vwap":1558},"2026-01-29",19.065001,19.37,16.705,17.68,-2.5,-12.39,{"date":1562,"open":1563,"high":1564,"low":1565,"close":1566,"change":1567,"percent_change":1568,"volume":1569,"transactions":9,"vwap":1566},"2026-01-28",21.91,21.92,19.22,20.18,-1.53,-7.05,107600,{"date":1571,"open":1572,"high":1573,"low":1574,"close":1575,"change":1576,"percent_change":1577,"volume":1469,"transactions":9,"vwap":1575},"2026-01-27",19.71,21.75,19.4,21.71,2.41,12.49,{"date":1579,"open":1580,"high":1581,"low":1582,"close":1583,"change":371,"percent_change":1584,"volume":1585,"transactions":9,"vwap":1583},"2026-01-26",19.77,21.084999,19.049999,19.3,-4.36,111200,{"date":1587,"open":1588,"high":1589,"low":1590,"close":1566,"change":380,"percent_change":1591,"volume":1592,"transactions":9,"vwap":1566},"2026-01-23",18.28,21.42,17.555,6.04,210300,{"date":1594,"open":1595,"high":1596,"low":1597,"close":1598,"change":1599,"percent_change":1600,"volume":1601,"transactions":9,"vwap":1598},"2026-01-22",21.79,21.85,18.26,19.030001,-2.02,-9.6,207400,{"date":1603,"open":1604,"high":1605,"low":1606,"close":1607,"change":300,"percent_change":1608,"volume":1609,"transactions":9,"vwap":1607},"2026-01-21",20.55,22.34,18.79,21.049999,2.04,197800,{"date":1611,"open":1612,"high":1613,"low":1614,"close":1615,"change":1616,"percent_change":1617,"volume":1618,"transactions":9,"vwap":1615},"2026-01-20",20,22.778,19.017,20.63,-2.96,-12.55,201200,{"date":1620,"open":1621,"high":1622,"low":1623,"close":1624,"change":1625,"percent_change":1626,"volume":1627,"transactions":9,"vwap":1624},"2026-01-16",21.82,24.07,21.245,23.59,2.92,14.13,403100,{"date":1629,"open":1630,"high":1631,"low":1632,"close":1633,"change":1634,"percent_change":1635,"volume":1636,"transactions":9,"vwap":1633},"2026-01-15",18.42,21.679,17.1,20.67,4.47,27.59,455200,{"date":1638,"open":1639,"high":1640,"low":1641,"close":1642,"change":1643,"percent_change":1644,"volume":1645,"transactions":9,"vwap":1642},"2026-01-14",15.08,16.36,14.23,16.2,1.49,10.13,163000,{"date":1647,"open":1091,"high":1648,"low":1649,"close":1650,"change":1651,"percent_change":1652,"volume":1653,"transactions":9,"vwap":1650},"2026-01-13",15,13.28,14.71,1.39,10.44,98300,{"date":1655,"open":1040,"high":1656,"low":1657,"close":1658,"change":300,"percent_change":1659,"volume":1660,"transactions":9,"vwap":1658},"2026-01-12",13.66,12.483,13.32,3.26,65100,{"date":1662,"open":1050,"high":1663,"low":1664,"close":1665,"change":401,"percent_change":1666,"volume":1667,"transactions":9,"vwap":1665},"2026-01-09",14.11,12.78,12.9,-4.3,99300,{"date":1669,"open":1670,"high":1671,"low":1672,"close":1673,"change":22,"percent_change":390,"volume":1674,"transactions":9,"vwap":1673},"2026-01-08",13.516,14.19,12.8,13.48,64000,{"date":1676,"open":1677,"high":1678,"low":1679,"close":1679,"change":401,"percent_change":1680,"volume":1681,"transactions":9,"vwap":1679},"2026-01-07",13.73,14.421,13.44,-4.14,55600,{"date":1683,"open":1684,"high":1685,"low":1686,"close":1687,"change":459,"percent_change":1688,"volume":1689,"transactions":9,"vwap":1687},"2026-01-06",14.25,15.19,13.19,14.02,-2.84,89800,{"date":1691,"open":1692,"high":1693,"low":1692,"close":1170,"change":1694,"percent_change":1695,"volume":1696,"transactions":9,"vwap":1170},"2026-01-05",13.25,15.05,1.58,12.3,152000,{"date":1698,"open":1699,"high":1101,"low":1700,"close":1101,"change":1701,"percent_change":1702,"volume":1281,"transactions":9,"vwap":1101},"2026-01-02",11.02,10.695,2.38,22.73,{"date":1704,"open":1076,"high":1705,"low":1706,"close":809,"change":1707,"percent_change":1708,"volume":1709,"transactions":9,"vwap":809},"2025-12-31",11.12,10.41,-0.45,-4.12,60100,{"date":1711,"open":825,"high":825,"low":1712,"close":1713,"change":1714,"percent_change":1715,"volume":1716,"transactions":9,"vwap":1713},"2025-12-30",10.72,10.92,-0.33,-2.93,51900,{"date":1718,"open":1719,"high":1720,"low":1721,"close":1722,"change":1306,"percent_change":1723,"volume":1724,"transactions":9,"vwap":1722},"2025-12-29",11.46,12.288,11.13,11.25,-2.6,72200,{"date":1726,"open":997,"high":997,"low":1727,"close":1728,"change":1729,"percent_change":1730,"volume":1731,"transactions":9,"vwap":1728},"2025-12-26",11.481,11.55,-1.1,-8.7,78400,{"date":1733,"open":997,"high":1734,"low":1735,"close":1736,"change":1737,"percent_change":1738,"volume":1739,"transactions":9,"vwap":1736},"2025-12-24",12.79,12.34,12.65,-0.849,-6.29,44800,{"date":1741,"open":1742,"high":1743,"low":1099,"close":1744,"change":1745,"percent_change":943,"volume":1667,"transactions":9,"vwap":1744},"2025-12-23",13.27,13.705,13.499,-0.151,{"date":1747,"open":1748,"high":1749,"low":1750,"close":1751,"change":1752,"percent_change":391,"volume":1753,"transactions":9,"vwap":1751},"2025-12-22",13.69,14.37,13.35,13.65,0.72,128900,{"date":1755,"open":987,"high":1062,"low":1756,"close":1757,"change":1758,"percent_change":1759,"volume":1760,"transactions":9,"vwap":1757},"2025-12-19",11.95,12.93,1.53,13.42,144300,{"date":1762,"open":1098,"high":1763,"low":1764,"close":1765,"change":1766,"percent_change":1767,"volume":1768,"transactions":9,"vwap":1765},"2025-12-18",12.695,11.34,11.4,-0.53,-4.44,131000,{"date":1770,"open":1069,"high":858,"low":1771,"close":970,"change":1772,"percent_change":1773,"volume":1774,"transactions":9,"vwap":970},"2025-12-17",11.693,-1.48,-11.04,184500,{"date":1776,"open":1777,"high":1778,"low":876,"close":1779,"change":553,"percent_change":1780,"volume":1476,"transactions":9,"vwap":1779},"2025-12-16",13.84,14.5,13.41,-1.97,{"date":1782,"open":1783,"high":1783,"low":1784,"close":1785,"change":1786,"percent_change":1787,"volume":1788,"transactions":9,"vwap":1785},"2025-12-15",16.75,13.26,13.68,-2.895,-17.47,194100,{"date":1790,"open":1791,"high":1792,"low":1793,"close":1794,"change":1795,"percent_change":1796,"volume":1797,"transactions":9,"vwap":1794},"2025-12-12",21.17,21.38,16.51,16.575,-4.105,-19.85,172200,{"date":1799,"open":1800,"high":1801,"low":1802,"close":1803,"change":1804,"percent_change":1805,"volume":1806,"transactions":9,"vwap":1803},"2025-12-11",19.11,20.912,18.615,20.68,0.29,1.42,94900,{"date":1808,"open":1809,"high":1791,"low":1810,"close":1811,"change":107,"percent_change":390,"volume":1812,"transactions":9,"vwap":1811},"2025-12-10",19.66,18.513,20.39,156800,{"date":1814,"open":1815,"high":1816,"low":1817,"close":1818,"change":562,"percent_change":1819,"volume":1820,"transactions":9,"vwap":1818},"2025-12-09",16.49,20.62,16.45,20.33,26.19,271500,{"date":1822,"open":1815,"high":1815,"low":1823,"close":1824,"change":1752,"percent_change":1825,"volume":1543,"transactions":9,"vwap":1824},"2025-12-08",15.244,16.11,4.68,{"date":1827,"open":1558,"high":1558,"low":1828,"close":1828,"change":1829,"percent_change":1830,"volume":1831,"transactions":9,"vwap":1828},"2025-12-05",15.39,-2.8,-15.39,137100,{"date":1833,"open":1834,"high":1835,"low":1836,"close":1837,"change":409,"percent_change":1838,"volume":1839,"transactions":9,"vwap":1837},"2025-12-04",17.66,19.1,17.066,18.19,3.65,80200,{"date":1841,"open":1842,"high":1843,"low":1844,"close":1845,"change":1846,"percent_change":1847,"volume":1848,"transactions":9,"vwap":1845},"2025-12-03",16.23,17.586,15.79,17.55,2.05,13.23,73700,{"date":1850,"open":1851,"high":1852,"low":1853,"close":891,"change":1854,"percent_change":1855,"volume":1856,"transactions":9,"vwap":891},"2025-12-02",15.97,16.47,15.37,0.595,3.99,121900,{"date":1858,"open":1859,"high":1860,"low":1861,"close":1862,"change":934,"percent_change":1863,"volume":1864,"transactions":9,"vwap":1862},"2025-12-01",15.42,15.468,13.875,14.905,-13.84,160200,{"date":1866,"open":1837,"high":1867,"low":1868,"close":1869,"change":258,"percent_change":1870,"volume":1871,"transactions":9,"vwap":1869},"2025-11-28",18.195,16.93,17.3,3.22,72400,{"date":1873,"open":1874,"high":1875,"low":1876,"close":1877,"change":1878,"percent_change":703,"volume":1879,"transactions":9,"vwap":1877},"2025-11-26",17.030001,17.275,15.81,16.76,0.92,102300,{"date":1881,"open":1882,"high":1883,"low":852,"close":1884,"change":1885,"percent_change":466,"volume":1886,"transactions":9,"vwap":1884},"2025-11-25",14.48,16.09,15.84,0.85,104200,{"date":1888,"open":1687,"high":1889,"low":1890,"close":1891,"change":331,"percent_change":1756,"volume":1696,"transactions":9,"vwap":1891},"2025-11-24",15.215,13.88,14.99,{"date":1893,"open":1894,"high":1895,"low":1438,"close":1896,"change":1416,"percent_change":1897,"volume":1898,"transactions":9,"vwap":1896},"2025-11-21",13.29,13.9,13.39,-5.3,192500,{"date":1900,"open":1834,"high":1901,"low":1626,"close":1902,"change":1030,"percent_change":1903,"volume":1904,"transactions":9,"vwap":1902},"2025-11-20",18.67,14.14,-13.89,239400,{"date":1906,"open":1907,"high":1908,"low":1907,"close":1546,"change":1909,"percent_change":1805,"volume":1910,"transactions":9,"vwap":1546},"2025-11-19",15.49,16.866,0.23,199000,{"date":1912,"open":1913,"high":1914,"low":1913,"close":1915,"change":1916,"percent_change":1917,"volume":1918,"transactions":9,"vwap":1915},"2025-11-18",14.6,17,16.19,0.65,4.18,218200,{"date":1920,"open":1842,"high":1921,"low":1684,"close":1922,"change":1923,"percent_change":1924,"volume":1925,"transactions":9,"vwap":1922},"2025-11-17",17.28,15.54,-1.61,-9.39,341700,{"date":1927,"open":891,"high":1928,"low":891,"close":1929,"change":1930,"percent_change":1931,"volume":1932,"transactions":9,"vwap":1929},"2025-11-14",19.39,17.15,-1.24,-6.74,319900,{"date":1934,"open":1935,"high":1935,"low":1936,"close":1937,"change":1938,"percent_change":1939,"volume":1940,"transactions":9,"vwap":1937},"2025-11-13",24.54,18.244,18.39,-6.51,-26.14,326900,{"date":1942,"open":1943,"high":1944,"low":1945,"close":1946,"change":475,"percent_change":1947,"volume":1948,"transactions":9,"vwap":1946},"2025-11-12",24.66,25.36,22.935,24.9,2.94,110100,{"date":1950,"open":1951,"high":1952,"low":1953,"close":1954,"change":1955,"percent_change":1956,"volume":1957,"transactions":9,"vwap":1954},"2025-11-11",24.52,25.145,23.6,24.19,-1.64,-6.35,137400,{"date":1959,"open":1960,"high":1961,"low":1962,"close":1963,"change":1964,"percent_change":1965,"volume":1966,"transactions":9,"vwap":1963},"2025-11-10",27.38,27.86,24.4,25.83,0.27,1.06,112400,{"date":1968,"open":1969,"high":1970,"low":1971,"close":1972,"change":1973,"percent_change":1502,"volume":1974,"transactions":9,"vwap":1972},"2025-11-07",21.55,25.839,20.78,25.56,1.83,311300,{"date":1976,"open":1977,"high":1977,"low":1237,"close":1978,"change":1979,"percent_change":1980,"volume":1981,"transactions":9,"vwap":1978},"2025-11-06",27.88,23.73,-1.67,-6.57,417500,{"date":1983,"open":1984,"high":1984,"low":1985,"close":1986,"change":820,"percent_change":1987,"volume":1988,"transactions":9,"vwap":1986},"2025-11-05",26.66,24.24,25.4,2.21,240800,{"date":1990,"open":1991,"high":1992,"low":1993,"close":1994,"change":1995,"percent_change":1996,"volume":1997,"transactions":9,"vwap":1994},"2025-11-04",28.22,30.134,24.73,24.85,-6.92,-21.78,272100,{"date":1999,"open":2000,"high":2001,"low":2002,"close":2003,"change":942,"percent_change":2004,"volume":2005,"transactions":9,"vwap":2003},"2025-11-03",34.63,35.2,30.4,31.77,-0.38,209700,{"date":2007,"open":2008,"high":2009,"low":2010,"close":2011,"change":1643,"percent_change":295,"volume":2012,"transactions":9,"vwap":2011},"2025-10-31",32.29,33.79,30.81,31.89,124400,{"date":2014,"open":2015,"high":2016,"low":2017,"close":2002,"change":2018,"percent_change":2019,"volume":2020,"transactions":9,"vwap":2002},"2025-10-30",32.040001,32.98,30.135,-4.29,-12.37,253400,{"date":2022,"open":2023,"high":2024,"low":2025,"close":2026,"change":1780,"percent_change":2027,"volume":2028,"transactions":9,"vwap":2026},"2025-10-29",37.34,37.86,33.6,34.69,-5.37,205800,{"date":2030,"open":2031,"high":2032,"low":2033,"close":2034,"change":2035,"percent_change":2036,"volume":2037,"transactions":9,"vwap":2034},"2025-10-28",36.049999,39.3,35.65,36.66,-6.78,-15.61,462500,{"date":2039,"open":2040,"high":2041,"low":2042,"close":2043,"change":2044,"percent_change":2045,"volume":2046,"transactions":9,"vwap":2043},"2025-10-27",44.47,45.13,41.5,43.44,1.25,2.96,256300,{"date":2048,"open":2049,"high":2050,"low":2051,"close":2052,"change":2053,"percent_change":428,"volume":2054,"transactions":9,"vwap":2052},"2025-10-24",42.36,45.365,41.8,42.19,2.54,233900,{"date":2056,"open":2057,"high":2058,"low":2059,"close":2060,"change":2061,"percent_change":368,"volume":2062,"transactions":9,"vwap":2060},"2025-10-23",38.37,41.25,35.71,39.65,2.44,254100,{"date":2064,"open":2065,"high":2066,"low":2067,"close":2068,"change":2069,"percent_change":2070,"volume":2071,"transactions":9,"vwap":2068},"2025-10-22",45,45.93,33.24,37.21,-12.82,-25.62,537200,{"date":2073,"open":2074,"high":25,"low":2075,"close":2076,"change":2077,"percent_change":1793,"volume":2078,"transactions":9,"vwap":2076},"2025-10-21",52.17,44.819,50.029999,7.09,614500,{"date":2080,"open":2081,"high":2082,"low":2083,"close":2084,"change":2085,"percent_change":1407,"volume":2086,"transactions":9,"vwap":2084},"2025-10-20",42.33,47.341,42.040001,42.94,3.79,168400,{"date":2088,"open":2089,"high":2090,"low":2091,"close":2092,"change":813,"percent_change":2093,"volume":2094,"transactions":9,"vwap":2092},"2025-10-17",39.49,43.31,37.07,39.15,-10.86,113500,{"date":2096,"open":2097,"high":2097,"low":2098,"close":2099,"change":2100,"percent_change":2101,"volume":2102,"transactions":9,"vwap":2099},"2025-10-16",50.14,42.716,43.92,-4.57,-9.42,178900,{"date":2104,"open":2105,"high":2106,"low":2107,"close":2108,"change":2109,"percent_change":1378,"volume":2110,"transactions":9,"vwap":2108},"2025-10-15",48.099998,50.41,44.59,48.49,1.37,206900,{"date":2112,"open":2113,"high":2114,"low":2115,"close":2116,"change":572,"percent_change":147,"volume":984,"transactions":9,"vwap":2116},"2025-10-14",42.475,50.032001,38.7,47.12,{"date":2118,"open":2119,"high":2120,"low":2121,"close":2122,"change":578,"percent_change":2123,"volume":2124,"transactions":9,"vwap":2122},"2025-10-13",44.86,47.57,41.48,46.94,8.56,183800,{"date":2126,"open":2127,"high":2128,"low":2129,"close":2130,"change":1938,"percent_change":2131,"volume":2132,"transactions":9,"vwap":2130},"2025-10-10",50.8,54.8,42.46,43.24,-13.09,307800,{"date":2134,"open":2135,"high":2136,"low":2137,"close":2138,"change":2139,"percent_change":2140,"volume":2141,"transactions":9,"vwap":2138},"2025-10-09",47.51,50.319,43.71,49.75,1.595,3.31,151200,{"date":2143,"open":2144,"high":2145,"low":2146,"close":2147,"change":2148,"percent_change":785,"volume":2149,"transactions":9,"vwap":2147},"2025-10-08",47.6,48.165,42.761,48.155,3.985,161500,{"date":2151,"open":2152,"high":2138,"low":2153,"close":2154,"change":2155,"percent_change":2156,"volume":2157,"transactions":9,"vwap":2154},"2025-10-07",45.44,41.425,44.17,1.67,3.93,241600,{"date":2159,"open":2160,"high":2161,"low":2162,"close":2163,"change":2164,"percent_change":2165,"volume":2166,"transactions":9,"vwap":2163},"2025-10-06",42.63,44.15,40.252,42.5,5.87,16.03,169300,{"date":2168,"open":2169,"high":2170,"low":2171,"close":2172,"change":1930,"percent_change":2173,"volume":2166,"transactions":9,"vwap":2172},"2025-10-03",38.99,39.88,36.35,36.63,-3.27,{"date":2175,"open":2176,"high":2177,"low":2178,"close":2179,"change":2180,"percent_change":571,"volume":2181,"transactions":9,"vwap":2179},"2025-10-02",38.42,39.4,34.422,37.87,1.45,236900,{"date":2183,"open":2184,"high":2185,"low":2186,"close":2187,"change":2188,"percent_change":1735,"volume":2189,"transactions":9,"vwap":2187},"2025-10-01",34.099998,37.52,33.104,36.42,4,142200,{"date":2191,"open":2192,"high":2193,"low":2194,"close":2195,"change":2196,"percent_change":2197,"volume":2198,"transactions":9,"vwap":2195},"2025-09-30",33.74,36.060001,32,32.42,-1.07,-3.19,128100,{"date":2200,"open":2201,"high":2202,"low":2201,"close":2203,"change":237,"percent_change":2204,"volume":2205,"transactions":9,"vwap":2203},"2025-09-29",29.47,34.195,33.49,21.69,164100,{"date":2207,"open":2208,"high":2208,"low":2209,"close":2210,"change":2211,"percent_change":2212,"volume":2213,"transactions":9,"vwap":2210},"2025-09-26",29.93,25.223,27.52,-2.1,-7.09,124900,{"date":2215,"open":2216,"high":2217,"low":2218,"close":2219,"change":2220,"percent_change":2221,"volume":2222,"transactions":9,"vwap":2219},"2025-09-25",30.01,32.685,27.762,29.62,-4.335,-12.77,479100,{"date":2224,"open":2225,"high":2226,"low":2227,"close":2228,"change":2229,"percent_change":2230,"volume":2231,"transactions":9,"vwap":2228},"2025-09-24",33.53,36.97,32.97,33.955,2.025,6.34,149800,{"date":2233,"open":2234,"high":2235,"low":2236,"close":2237,"change":2238,"percent_change":2239,"volume":1482,"transactions":9,"vwap":2237},"2025-09-23",34.9,36.79,31.01,31.93,-0.91,-2.77,{"date":2241,"open":2242,"high":2243,"low":2244,"close":2245,"change":1651,"percent_change":628,"volume":2246,"transactions":9,"vwap":2245},"2025-09-22",28,33.177,27,32.84,175100,{"date":2248,"open":2249,"high":2249,"low":2250,"close":2251,"change":218,"percent_change":2252,"volume":2253,"transactions":9,"vwap":2251},"2025-09-19",31.75,29.445,31.45,-1.56,145500,{"date":2255,"open":2256,"high":2257,"low":2251,"close":2258,"change":1964,"percent_change":1885,"volume":2259,"transactions":9,"vwap":2258},"2025-09-18",32.82,34.060001,31.95,101900,{"date":2261,"open":2262,"high":2263,"low":2264,"close":2265,"change":2266,"percent_change":1368,"volume":2267,"transactions":9,"vwap":2265},"2025-09-17",29.69,32.858,28.8,31.68,2.22,166200,{"date":2269,"open":2270,"high":2271,"low":2272,"close":2273,"change":2274,"percent_change":2275,"volume":2276,"transactions":9,"vwap":2273},"2025-09-16",28.26,29.665,25.435,29.46,1.85,6.7,113200,{"date":2278,"open":2279,"high":2280,"low":65,"close":2281,"change":2282,"percent_change":360,"volume":2283,"transactions":9,"vwap":2281},"2025-09-15",25.95,27.8,27.61,1.73,113300,{"date":2285,"open":2286,"high":2287,"low":2288,"close":2289,"change":2290,"percent_change":2291,"volume":2292,"transactions":9,"vwap":2289},"2025-09-12",24.98,26.78,24.26,25.88,1.33,5.42,173700,{"date":2294,"open":2295,"high":2296,"low":1811,"close":2297,"change":539,"percent_change":2298,"volume":2299,"transactions":9,"vwap":2297},"2025-09-11",20.6,26.15,24.55,22.2,270700,{"date":2301,"open":903,"high":2302,"low":2303,"close":2304,"change":736,"percent_change":2018,"volume":2305,"transactions":9,"vwap":2304},"2025-09-10",23.11,19.868,20.09,226300,{"date":2307,"open":2308,"high":2309,"low":2310,"close":2309,"change":2311,"percent_change":2312,"volume":2313,"transactions":9,"vwap":2309},"2025-09-09",19.73,20.99,18.056,3.29,18.59,194200,{"date":2315,"open":2316,"high":2317,"low":2316,"close":2318,"change":2319,"percent_change":1223,"volume":2320,"transactions":9,"vwap":2318},"2025-09-08",16.58,17.95,17.7,1.21,66400,{"date":2322,"open":1793,"high":2323,"low":2324,"close":1815,"change":1752,"percent_change":531,"volume":2325,"transactions":9,"vwap":1815},"2025-09-05",16.85,14.73,91500,{"date":2327,"open":2328,"high":2329,"low":2330,"close":2331,"change":2332,"percent_change":2333,"volume":2334,"transactions":9,"vwap":2331},"2025-09-04",17.85,17.87,15.622,15.77,-2.43,-13.35,65800,{"date":2336,"open":2337,"high":2338,"low":2337,"close":2339,"change":2340,"percent_change":1243,"volume":2341,"transactions":9,"vwap":2339},"2025-09-03",17.86,19.53,18.2,0.68,74800,{"date":2343,"open":883,"high":2344,"low":2345,"close":2344,"change":2346,"percent_change":187,"volume":2347,"transactions":9,"vwap":2344},"2025-09-02",17.52,15.21,0.76,65300,{"date":2349,"open":2350,"high":2350,"low":1915,"close":1877,"change":2351,"percent_change":2352,"volume":2353,"transactions":9,"vwap":1877},"2025-08-29",17.88,-1.59,-8.66,51800,{"date":2355,"open":2356,"high":2357,"low":2358,"close":2359,"change":2360,"percent_change":137,"volume":2361,"transactions":9,"vwap":2359},"2025-08-28",18.78,19.391,18.201,18.35,0.12,103400,{"date":2363,"open":2364,"high":2365,"low":2366,"close":2367,"change":2368,"percent_change":321,"volume":2369,"transactions":9,"vwap":2367},"2025-08-27",18.54,19.33,18,18.23,-0.423,83100,{"date":2371,"open":2339,"high":2372,"low":2373,"close":2372,"change":2374,"percent_change":2375,"volume":2376,"transactions":9,"vwap":2372},"2025-08-26",18.653,17.34,0.183,0.99,47300,{"date":2378,"open":2379,"high":2380,"low":2381,"close":2382,"change":2383,"percent_change":2384,"volume":2385,"transactions":9,"vwap":2382},"2025-08-25",18.31,19.13,17.719,18.47,-1.58,-7.88,33400,{"date":2387,"open":2388,"high":1566,"low":2389,"close":2390,"change":2391,"percent_change":2392,"volume":2393,"transactions":9,"vwap":2390},"2025-08-22",17.35,16.77,20.049999,2.488,14.17,95800,{"date":2395,"open":2396,"high":2397,"low":2396,"close":2398,"change":2399,"percent_change":2018,"volume":2400,"transactions":9,"vwap":2398},"2025-08-21",17.2,18.318,17.562,-0.788,33100,{"date":2402,"open":2403,"high":2359,"low":2404,"close":2359,"change":2405,"percent_change":2406,"volume":2407,"transactions":9,"vwap":2359},"2025-08-20",17.657,16.25,0.444,2.48,113700,{"date":2409,"open":2410,"high":2410,"low":2396,"close":2411,"change":2412,"percent_change":2413,"volume":2414,"transactions":9,"vwap":2411},"2025-08-19",21.84,17.906,-4.254,-19.2,97200,{"date":2416,"open":2417,"high":2418,"low":2419,"close":2420,"change":1885,"percent_change":1855,"volume":2421,"transactions":9,"vwap":2420},"2025-08-18",21.25,22.32,20.36,22.16,54200,{"date":2423,"open":2424,"high":2425,"low":2426,"close":2427,"change":2428,"percent_change":2429,"volume":2430,"transactions":9,"vwap":2427},"2025-08-15",25.62,26.49,20.8,21.31,-4.4,-17.11,269300,{"date":2432,"open":2433,"high":2242,"low":2434,"close":2435,"change":122,"percent_change":2436,"volume":2437,"transactions":9,"vwap":2435},"2025-08-14",24.78,23.56,25.71,0.98,100200,{"date":2439,"open":2440,"high":2441,"low":2297,"close":2442,"change":2443,"percent_change":2444,"volume":2445,"transactions":9,"vwap":2442},"2025-08-13",25.52,28.49,25.46,0.96,3.92,191600,{"date":2447,"open":2448,"high":2449,"low":2450,"close":2451,"change":2452,"percent_change":2453,"volume":2454,"transactions":9,"vwap":2451},"2025-08-12",26.59,27.25,23.729,24.5,-1.237,-4.81,152900,{"date":2456,"open":2457,"high":2458,"low":2459,"close":2460,"change":2461,"percent_change":2462,"volume":2463,"transactions":9,"vwap":2460},"2025-08-11",26.37,29.7,25.41,25.737,1.177,4.79,202600,{"date":178,"open":2465,"high":2466,"low":2467,"close":2468,"change":2469,"percent_change":2470,"volume":2471,"transactions":9,"vwap":2468},24.76,25.43,22.28,24.56,-0.2,-0.81,194800]