[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-GOOX":3,"homepage-market-summary":30,"stock-historical-GOOX":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"GOOX","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 Alphabet Daily Target ETF","Cboe BZX",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.3018,0.212695,"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},70.47,69.92,71.36,69.5901,68.23,2.24,3.28,137161.340777,107.5,41.7,117748.1589691,43.7,684,{"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":173,"page":45,"page_size":174,"total_pages":45,"summary":175,"data":181},365,1000,{"period_high":25,"period_low":176,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":17,"start_date":180,"end_date":5},17.8,121809,44460239.742275,267.22,"2025-04-22",[182,185,195,206,217,228,238,248,259,270,280,291,301,312,323,333,343,353,364,375,385,395,404,413,423,433,444,454,463,473,484,494,504,514,523,534,545,554,564,573,583,593,604,614,625,634,642,653,664,675,686,696,706,716,726,737,747,758,767,776,785,793,802,810,818,827,834,843,851,860,868,877,885,892,901,910,919,928,936,945,954,963,971,979,987,996,1005,1013,1022,1031,1038,1047,1055,1064,1071,1079,1085,1094,1103,1111,1120,1129,1138,1145,1153,1162,1170,1178,1186,1193,1201,1210,1218,1227,1236,1245,1252,1261,1270,1279,1287,1294,1301,1308,1316,1324,1331,1338,1346,1354,1362,1370,1379,1388,1396,1404,1412,1421,1429,1438,1445,1454,1462,1470,1479,1486,1493,1501,1508,1516,1524,1533,1540,1548,1554,1562,1571,1579,1587,1595,1604,1612,1620,1627,1634,1642,1650,1656,1664,1672,1679,1686,1693,1701,1708,1716,1723,1731,1738,1743,1747,1754,1763,1771,1778,1785,1794,1801,1809,1816,1823,1832,1838,1843,1850,1858,1865,1873,1880,1887,1896,1901,1907,1915,1920,1926,1935,1942,1948,1957,1961,1969,1975,1982,1989,1997,2005,2014,2021,2028,2037,2046,2055,2061,2070,2079,2087,2095,2104,2109,2116,2124,2133,2141,2148,2157,2165,2173,2182,2190,2198,2206,2214,2222,2230,2238,2244,2250,2259,2266,2274,2283,2292,2299,2306,2315,2322,2330,2336,2343,2352,2360,2366,2372,2379,2387,2395,2401,2409,2418,2424,2430,2438,2447,2456,2463,2471,2477,2485,2493,2502,2509,2517,2526,2535,2543,2551,2557,2564,2571,2577,2585,2593,2602,2611,2619,2627,2633,2640,2647,2655,2660,2669,2676,2685,2692,2700,2707,2714,2721,2728,2735,2743,2749,2756,2762,2769,2776,2783,2790,2796,2804,2812,2819,2828,2835,2841,2848,2853,2860,2864,2870,2877,2884,2890,2896,2903,2909,2916,2922,2929,2935,2941,2948,2955,2964,2969,2977,2983,2992,3001,3007,3015,3022,3030,3037,3044,3047,3054,3060,3068,3073,3081,3089,3097],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":183,"vwap":184},1590,70.5515,{"date":186,"open":187,"high":188,"low":189,"close":21,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-10-01",73.42,74.2,67.45,-2.29,-3.25,215762.99045,2805,70.1584,{"date":196,"open":197,"high":198,"low":199,"close":200,"change":201,"percent_change":202,"volume":203,"transactions":204,"vwap":205},"2026-09-30",70.69,74.125,69.67,70.52,1.04,1.5,241762.70827,3123,72.4678,{"date":207,"open":208,"high":209,"low":210,"close":211,"change":212,"percent_change":213,"volume":214,"transactions":215,"vwap":216},"2026-09-29",69.7827,70.185,68.44,69.48,-0.61,-0.87,90579.52557,1544,69.1651,{"date":218,"open":219,"high":220,"low":221,"close":222,"change":223,"percent_change":224,"volume":225,"transactions":226,"vwap":227},"2026-09-28",69.84,70.34,69.1956,70.09,-0.83,-1.17,64321.904582,1200,69.751,{"date":229,"open":230,"high":231,"low":232,"close":233,"change":159,"percent_change":234,"volume":235,"transactions":236,"vwap":237},"2026-09-25",70.56,71.9517,69.88,70.92,1.05,192144.433305,1627,70.7466,{"date":239,"open":240,"high":241,"low":240,"close":242,"change":243,"percent_change":244,"volume":245,"transactions":246,"vwap":247},"2026-09-24",67.96,70.24,70.18,1.65,2.41,76793.21592,1487,68.9564,{"date":249,"open":250,"high":251,"low":252,"close":253,"change":254,"percent_change":255,"volume":256,"transactions":257,"vwap":258},"2026-09-23",73.28,73.38,68.3,68.53,-5.42,-7.33,212261.851257,2512,69.8781,{"date":260,"open":261,"high":262,"low":263,"close":264,"change":265,"percent_change":266,"volume":267,"transactions":268,"vwap":269},"2026-09-22",76.5,79.23,73.15,73.95,-1.49,-1.98,97938.279097,1925,75.7984,{"date":271,"open":272,"high":273,"low":272,"close":274,"change":275,"percent_change":276,"volume":277,"transactions":278,"vwap":279},"2026-09-21",73.2,76.33,75.44,2.745,3.78,98171.474508,1372,75.5094,{"date":281,"open":282,"high":283,"low":284,"close":285,"change":286,"percent_change":287,"volume":288,"transactions":289,"vwap":290},"2026-09-18",75.89,77.1,72.5602,72.695,0.175,0.24,130793.269824,1899,74.8087,{"date":292,"open":293,"high":272,"low":294,"close":295,"change":296,"percent_change":297,"volume":298,"transactions":299,"vwap":300},"2026-09-17",73.07,71.16,72.52,1.885,2.67,111678.631822,1324,72.1068,{"date":302,"open":303,"high":304,"low":305,"close":306,"change":307,"percent_change":308,"volume":309,"transactions":310,"vwap":311},"2026-09-16",72.47,72.66,70.05,70.635,-0.855,-1.2,60989.442862,933,71.5804,{"date":313,"open":314,"high":315,"low":316,"close":317,"change":318,"percent_change":319,"volume":320,"transactions":321,"vwap":322},"2026-09-15",72.35,72.79,70.6,71.49,-1.925,-2.62,81261.892619,1060,71.3337,{"date":324,"open":325,"high":326,"low":230,"close":327,"change":328,"percent_change":329,"volume":330,"transactions":331,"vwap":332},"2026-09-14",70.8,73.54,73.415,4.185,6.05,161185.710986,2319,72.0786,{"date":334,"open":335,"high":336,"low":335,"close":337,"change":338,"percent_change":339,"volume":340,"transactions":341,"vwap":342},"2026-09-11",67.65,70.915,69.23,1.9,2.82,104448.350865,1419,69.4725,{"date":344,"open":345,"high":346,"low":347,"close":346,"change":348,"percent_change":349,"volume":350,"transactions":351,"vwap":352},"2026-09-10",65.41,67.33,65.375,0.88,1.32,92644.711605,1314,66.2975,{"date":354,"open":355,"high":356,"low":357,"close":358,"change":359,"percent_change":360,"volume":361,"transactions":362,"vwap":363},"2026-09-09",66.75,66.7799,65.33,66.45,-2.82,-4.07,267407.948228,3003,66.1245,{"date":365,"open":366,"high":367,"low":368,"close":369,"change":370,"percent_change":371,"volume":372,"transactions":373,"vwap":374},"2026-09-08",68.12,69.7,67.27,69.27,0.03,0.04,96520.947215,1416,68.4553,{"date":376,"open":336,"high":377,"low":378,"close":379,"change":380,"percent_change":381,"volume":382,"transactions":383,"vwap":384},"2026-09-04",71.22,68.675,69.24,-1.64,-2.31,295654.732417,2288,69.5202,{"date":386,"open":387,"high":388,"low":387,"close":389,"change":390,"percent_change":391,"volume":392,"transactions":393,"vwap":394},"2026-09-03",69.51,71.5,70.88,2.22,3.23,98177.658971,1235,70.784,{"date":396,"open":397,"high":199,"low":398,"close":399,"change":38,"percent_change":400,"volume":401,"transactions":402,"vwap":403},"2026-09-02",67.57,67,68.66,1.07,92495.368166,1427,68.7785,{"date":405,"open":240,"high":399,"low":406,"close":407,"change":408,"percent_change":409,"volume":410,"transactions":411,"vwap":412},"2026-09-01",66.96,67.93,-1.57,-2.26,50818.41849,1145,68.0899,{"date":414,"open":415,"high":415,"low":416,"close":417,"change":418,"percent_change":419,"volume":420,"transactions":421,"vwap":422},"2026-08-31",71.59,68.7,69.5,-3.1325,-4.31,87570.243584,1425,69.5616,{"date":424,"open":425,"high":426,"low":425,"close":427,"change":428,"percent_change":429,"volume":430,"transactions":431,"vwap":432},"2026-08-28",70.4,73.64,72.6325,2.1925,3.11,140290.161034,2157,72.3496,{"date":434,"open":435,"high":436,"low":437,"close":438,"change":439,"percent_change":440,"volume":441,"transactions":442,"vwap":443},"2026-08-27",70.01,70.9399,69.66,70.44,-0.65,-0.91,63539.420524,1263,70.4425,{"date":445,"open":446,"high":446,"low":447,"close":448,"change":449,"percent_change":450,"volume":451,"transactions":452,"vwap":453},"2026-08-26",72.76,70.25,71.09,-1.81,-2.48,62445.063912,989,71.086,{"date":455,"open":456,"high":457,"low":458,"close":459,"change":212,"percent_change":223,"volume":460,"transactions":461,"vwap":462},"2026-08-25",73.98,74.04,72.595,72.9,42679.589313,734,73.0676,{"date":464,"open":465,"high":466,"low":465,"close":467,"change":468,"percent_change":469,"volume":470,"transactions":471,"vwap":472},"2026-08-24",71.47,74.8886,73.51,1.09,1.51,55692.743822,960,73.8263,{"date":474,"open":475,"high":476,"low":477,"close":478,"change":479,"percent_change":480,"volume":481,"transactions":482,"vwap":483},"2026-08-21",71.43,72.97,70.89,72.42,1.75,2.48,37192.655346,714,72.1106,{"date":485,"open":486,"high":487,"low":488,"close":489,"change":490,"percent_change":381,"volume":491,"transactions":492,"vwap":493},"2026-08-20",71.64,71.84,70.0266,70.67,-1.67,30855.327557,787,70.8898,{"date":495,"open":496,"high":497,"low":325,"close":498,"change":499,"percent_change":500,"volume":501,"transactions":502,"vwap":503},"2026-08-19",71.725,73.095,72.34,0.05,0.07,52575.572752,851,72.0857,{"date":505,"open":506,"high":507,"low":508,"close":509,"change":510,"percent_change":510,"volume":511,"transactions":512,"vwap":513},"2026-08-18",71.6,72.5116,70.636,72.29,0,30535.522584,784,71.9628,{"date":515,"open":516,"high":516,"low":517,"close":509,"change":518,"percent_change":519,"volume":520,"transactions":521,"vwap":522},"2026-08-17",73.73,71.57,-0.895,-1.22,66478.3954,1473,72.5136,{"date":524,"open":525,"high":526,"low":527,"close":528,"change":529,"percent_change":530,"volume":531,"transactions":532,"vwap":533},"2026-08-14",73.55,75.1258,72.63,73.185,-0.175,-0.24,63465.278809,970,73.5786,{"date":535,"open":536,"high":537,"low":538,"close":539,"change":540,"percent_change":541,"volume":542,"transactions":543,"vwap":544},"2026-08-13",73.67,74.1,72.88,73.36,0.7,0.96,68806.518892,1018,73.5547,{"date":546,"open":547,"high":547,"low":548,"close":304,"change":549,"percent_change":550,"volume":551,"transactions":552,"vwap":553},"2026-08-12",74.11,71.78,-0.38,-0.52,112293.46971,2710,72.8115,{"date":555,"open":556,"high":556,"low":557,"close":558,"change":559,"percent_change":560,"volume":561,"transactions":562,"vwap":563},"2026-08-11",78.23,72.9975,73.04,-5.73,-7.27,91127.310924,1582,75.2261,{"date":565,"open":566,"high":567,"low":568,"close":567,"change":38,"percent_change":569,"volume":570,"transactions":571,"vwap":572},"2026-08-10",78.3,78.77,77.01,0.94,52405.234543,1126,78.0364,{"date":574,"open":575,"high":576,"low":577,"close":578,"change":224,"percent_change":579,"volume":580,"transactions":581,"vwap":582},"2026-08-07",78.48,79.339,77.6,78.04,-1.48,51783.857312,1112,78.1784,{"date":584,"open":123,"high":585,"low":586,"close":587,"change":588,"percent_change":589,"volume":590,"transactions":591,"vwap":592},"2026-08-06",81.5,79,79.21,-1.68,-2.08,72737.335729,1382,80.1321,{"date":594,"open":595,"high":596,"low":597,"close":598,"change":599,"percent_change":600,"volume":601,"transactions":602,"vwap":603},"2026-08-05",90.38,90.85,78.5762,80.89,-7.05,-8.02,353967.47897,6642,82.215,{"date":605,"open":606,"high":607,"low":606,"close":608,"change":609,"percent_change":610,"volume":611,"transactions":612,"vwap":613},"2026-08-04",83.8,88.975,87.94,1.38,1.59,95257.239416,1572,86.4035,{"date":615,"open":616,"high":617,"low":618,"close":619,"change":620,"percent_change":621,"volume":622,"transactions":623,"vwap":624},"2026-08-03",83.11,88.2999,82.79,86.56,6.79,8.51,151761.772478,2593,85.4619,{"date":626,"open":293,"high":627,"low":293,"close":628,"change":629,"percent_change":630,"volume":631,"transactions":632,"vwap":633},"2026-07-31",80.55,79.77,9.85,14.09,163533.658904,2496,76.7826,{"date":635,"open":636,"high":197,"low":637,"close":18,"change":638,"percent_change":519,"volume":639,"transactions":640,"vwap":641},"2026-07-30",70,68.52,-0.86,77241.824525,1439,69.7232,{"date":643,"open":644,"high":645,"low":646,"close":647,"change":648,"percent_change":649,"volume":650,"transactions":651,"vwap":652},"2026-07-29",70.27,73.5,69.12,70.78,1.18,1.7,70245.77436,1428,70.4762,{"date":654,"open":655,"high":656,"low":657,"close":658,"change":659,"percent_change":660,"volume":661,"transactions":662,"vwap":663},"2026-07-28",67.73,70.7,66.38,69.6,2.47,3.68,61901.404108,1335,68.446,{"date":665,"open":666,"high":667,"low":668,"close":669,"change":670,"percent_change":671,"volume":672,"transactions":673,"vwap":674},"2026-07-27",66.5,68.6076,66.27,67.13,2.86,4.45,109793.762732,2161,67.4337,{"date":676,"open":677,"high":678,"low":679,"close":680,"change":681,"percent_change":682,"volume":683,"transactions":684,"vwap":685},"2026-07-24",64.12,66.035,63.625,64.27,0.23,0.36,127758.106947,2535,64.5946,{"date":687,"open":688,"high":358,"low":689,"close":690,"change":691,"percent_change":692,"volume":693,"transactions":694,"vwap":695},"2026-07-23",65.74,62.55,64.04,-10.47,-14.05,284050.561293,7701,64.8542,{"date":697,"open":698,"high":699,"low":700,"close":701,"change":588,"percent_change":702,"volume":703,"transactions":704,"vwap":705},"2026-07-22",76.57,77.48,74.0872,74.51,-2.21,161781.92161,3786,74.7027,{"date":707,"open":708,"high":708,"low":709,"close":710,"change":711,"percent_change":712,"volume":713,"transactions":714,"vwap":715},"2026-07-21",78.24,76.08,76.19,-2.3971,-3.05,73146.007976,1596,77.3688,{"date":717,"open":718,"high":719,"low":718,"close":720,"change":721,"percent_change":722,"volume":723,"transactions":724,"vwap":725},"2026-07-20",77.65,82,78.5871,2.1671,2.84,55300.716586,1245,79.8769,{"date":727,"open":728,"high":729,"low":730,"close":731,"change":732,"percent_change":733,"volume":734,"transactions":735,"vwap":736},"2026-07-17",75.42,76.8,74.3132,76.42,-3.39,-4.25,75339.606222,1547,75.941,{"date":738,"open":739,"high":740,"low":567,"close":741,"change":742,"percent_change":743,"volume":744,"transactions":745,"vwap":746},"2026-07-16",88.48,89.45,79.81,-7.56,-8.65,103967.528403,2149,85.0592,{"date":748,"open":749,"high":750,"low":751,"close":752,"change":753,"percent_change":754,"volume":755,"transactions":756,"vwap":757},"2026-07-15",83.15,88.3403,83.14,87.37,5.83,7.15,90193.073505,1762,86.6937,{"date":759,"open":760,"high":761,"low":760,"close":762,"change":763,"percent_change":764,"volume":765,"transactions":532,"vwap":766},"2026-07-14",78.49,81.905,81.54,2.93,3.73,52976.365549,80.4511,{"date":768,"open":769,"high":598,"low":770,"close":771,"change":589,"percent_change":772,"volume":773,"transactions":774,"vwap":775},"2026-07-13",79.9,78.33,78.61,-2.58,32974.429138,586,79.6449,{"date":777,"open":778,"high":779,"low":780,"close":781,"change":782,"percent_change":783,"volume":784,"transactions":9,"vwap":781},"2026-07-10",80.51,80.77,78.741,80.69,-0.625,-0.77,32400,{"date":786,"open":787,"high":788,"low":789,"close":788,"change":790,"percent_change":791,"volume":792,"transactions":9,"vwap":788},"2026-07-09",78.99,81.315,77.9,-0.975,-1.18,45000,{"date":794,"open":795,"high":796,"low":797,"close":798,"change":799,"percent_change":800,"volume":801,"transactions":9,"vwap":798},"2026-07-08",83.68,85,80.67,82.29,-2.38,-2.81,49400,{"date":803,"open":804,"high":805,"low":806,"close":807,"change":808,"percent_change":783,"volume":809,"transactions":9,"vwap":807},"2026-07-07",86.44,87.99,84.24,84.67,-0.66,74600,{"date":811,"open":812,"high":813,"low":814,"close":815,"change":276,"percent_change":816,"volume":817,"transactions":9,"vwap":815},"2026-07-06",81.83,85.62,80.65,85.33,4.64,63800,{"date":819,"open":820,"high":821,"low":822,"close":823,"change":824,"percent_change":825,"volume":826,"transactions":9,"vwap":823},"2026-07-02",81.07,83.5,78.95,81.55,-0.55,-0.67,70600,{"date":828,"open":814,"high":829,"low":830,"close":831,"change":243,"percent_change":832,"volume":833,"transactions":9,"vwap":831},"2026-07-01",82.64,80.4,82.099998,2.05,42700,{"date":835,"open":836,"high":837,"low":838,"close":839,"change":840,"percent_change":841,"volume":842,"transactions":9,"vwap":839},"2026-06-30",79.325,81.084999,77.95,80.45,1.11,1.4,59900,{"date":844,"open":845,"high":846,"low":845,"close":847,"change":848,"percent_change":849,"volume":850,"transactions":9,"vwap":847},"2026-06-29",74.050003,79.5,79.34,7.13,9.87,87900,{"date":852,"open":853,"high":854,"low":855,"close":856,"change":857,"percent_change":858,"volume":859,"transactions":9,"vwap":856},"2026-06-26",74.5,76.21,71.83,72.21,-3.17,-4.21,103200,{"date":861,"open":862,"high":863,"low":315,"close":864,"change":865,"percent_change":866,"volume":867,"transactions":9,"vwap":864},"2026-06-25",73.44,75.745,75.38,-1.37,-1.79,88900,{"date":869,"open":870,"high":871,"low":872,"close":873,"change":874,"percent_change":875,"volume":876,"transactions":9,"vwap":873},"2026-06-24",78.56,80.18,75.33,76.75,-0.48,-0.62,87600,{"date":878,"open":879,"high":880,"low":879,"close":881,"change":882,"percent_change":883,"volume":884,"transactions":9,"vwap":881},"2026-06-23",74.41,78.5,77.23,-1.26,-1.61,62300,{"date":886,"open":887,"high":887,"low":888,"close":760,"change":889,"percent_change":890,"volume":891,"transactions":9,"vwap":760},"2026-06-22",82.88,75,-8.89,-10.17,201900,{"date":893,"open":894,"high":895,"low":896,"close":897,"change":898,"percent_change":899,"volume":900,"transactions":9,"vwap":897},"2026-06-18",86.58,88,82.63,87.38,2.345,2.76,50200,{"date":902,"open":903,"high":904,"low":905,"close":906,"change":907,"percent_change":908,"volume":909,"transactions":9,"vwap":906},"2026-06-17",87.49,88.88,84.32,85.035004,-4.395,-4.91,49200,{"date":911,"open":912,"high":913,"low":914,"close":915,"change":916,"percent_change":917,"volume":918,"transactions":9,"vwap":915},"2026-06-16",87.655,90.66,86.88,89.43,1.92,2.19,83500,{"date":920,"open":921,"high":922,"low":923,"close":924,"change":925,"percent_change":926,"volume":927,"transactions":9,"vwap":924},"2026-06-15",86.94,89.26,86.79,87.51,4.14,4.97,62500,{"date":929,"open":930,"high":931,"low":932,"close":933,"change":934,"percent_change":201,"volume":935,"transactions":9,"vwap":933},"2026-06-12",84.88,86.455,81.49,83.37,0.86,87200,{"date":937,"open":938,"high":939,"low":940,"close":941,"change":942,"percent_change":943,"volume":944,"transactions":9,"vwap":941},"2026-06-11",80,84.17,77,82.51,1.2,1.48,206300,{"date":946,"open":947,"high":948,"low":949,"close":950,"change":951,"percent_change":952,"volume":953,"transactions":9,"vwap":950},"2026-06-10",84.44,87.22,81.175,81.31,-3.89,-4.57,54400,{"date":955,"open":956,"high":957,"low":958,"close":959,"change":960,"percent_change":961,"volume":962,"transactions":9,"vwap":959},"2026-06-09",86.87,89.099998,82.050003,85.2,0.13,0.15,107300,{"date":964,"open":965,"high":965,"low":966,"close":967,"change":968,"percent_change":969,"volume":970,"transactions":9,"vwap":967},"2026-06-08",86.010002,83.66,85.07,-2.14,-2.45,154000,{"date":972,"open":973,"high":974,"low":975,"close":976,"change":449,"percent_change":977,"volume":978,"transactions":9,"vwap":976},"2026-06-05",85.79,88.77,85.368,87.21,-2.03,121500,{"date":980,"open":981,"high":982,"low":981,"close":983,"change":984,"percent_change":985,"volume":986,"transactions":9,"vwap":983},"2026-06-04",82.089996,89.145,89.019997,6.1,7.36,161100,{"date":988,"open":989,"high":990,"low":991,"close":992,"change":993,"percent_change":994,"volume":995,"transactions":9,"vwap":992},"2026-06-03",83.88,85.8,82.07,82.92,-1.1,-1.31,143700,{"date":997,"open":998,"high":999,"low":1000,"close":1001,"change":1002,"percent_change":1003,"volume":1004,"transactions":9,"vwap":1001},"2026-06-02",86.050003,89.3,82.5,84.019997,-7.085,-7.78,219100,{"date":1006,"open":1007,"high":1008,"low":1009,"close":1010,"change":1011,"percent_change":866,"volume":1012,"transactions":9,"vwap":1010},"2026-06-01",90.56,91.76,89.71,91.105,-1.665,96000,{"date":1014,"open":1015,"high":1016,"low":1017,"close":1018,"change":1019,"percent_change":1020,"volume":1021,"transactions":9,"vwap":1018},"2026-05-29",95.07,95.418,91.96,92.77,-4.83,-4.95,80900,{"date":1023,"open":1024,"high":1025,"low":1026,"close":1027,"change":1028,"percent_change":1029,"volume":1030,"transactions":9,"vwap":1027},"2026-05-28",96.36,98.55,95.4,97.6,0.47,0.48,34500,{"date":1032,"open":1033,"high":1034,"low":1033,"close":1035,"change":1036,"percent_change":1036,"volume":1037,"transactions":9,"vwap":1035},"2026-05-27",95.48,99.5,97.13,-0.03,50300,{"date":1039,"open":1040,"high":1041,"low":1042,"close":1043,"change":1044,"percent_change":1045,"volume":1046,"transactions":9,"vwap":1043},"2026-05-26",95.27,97.32,94.5,97.16,2.74,2.9,58300,{"date":1048,"open":1049,"high":1050,"low":1051,"close":1052,"change":1053,"percent_change":319,"volume":1054,"transactions":9,"vwap":1052},"2026-05-22",96.8,97.316,94.31,94.42,-2.54,82300,{"date":1056,"open":1057,"high":1058,"low":1059,"close":1060,"change":1061,"percent_change":1062,"volume":1063,"transactions":9,"vwap":1060},"2026-05-21",96.18,99,94.855,96.96,-0.41,-0.42,59500,{"date":1065,"open":1066,"high":1067,"low":1068,"close":1069,"change":1070,"percent_change":1070,"volume":927,"transactions":9,"vwap":1069},"2026-05-20",97.5,100.165,95.11,97.37,-0.2,{"date":1072,"open":1073,"high":1073,"low":1074,"close":1075,"change":1076,"percent_change":1077,"volume":1078,"transactions":9,"vwap":1075},"2026-05-19",101.66,96.68,97.57,-4.04,-3.98,95700,{"date":1080,"open":1081,"high":25,"low":1082,"close":1083,"change":1070,"percent_change":1070,"volume":1084,"transactions":9,"vwap":1083},"2026-05-18",100.82,100.71,101.61,72800,{"date":1086,"open":1087,"high":1088,"low":1089,"close":1090,"change":1091,"percent_change":1092,"volume":1093,"transactions":9,"vwap":1090},"2026-05-15",101.34,102.81,100.29,101.81,-2.07,-1.99,37600,{"date":1095,"open":1096,"high":1097,"low":1098,"close":1099,"change":1100,"percent_change":1101,"volume":1102,"transactions":9,"vwap":1099},"2026-05-14",102.77,104.98,101.73,103.88,-1.11,-1.06,60700,{"date":1104,"open":1105,"high":1106,"low":1105,"close":1107,"change":1108,"percent_change":1109,"volume":1110,"transactions":9,"vwap":1107},"2026-05-13",96.78,105.42,104.99,7.71,7.93,125200,{"date":1112,"open":1113,"high":1114,"low":1115,"close":1116,"change":1117,"percent_change":1118,"volume":1119,"transactions":9,"vwap":1116},"2026-05-12",97.66,98.5,95.325,97.28,-1.54,-1.56,72400,{"date":1121,"open":1122,"high":1123,"low":1124,"close":1125,"change":1126,"percent_change":1127,"volume":1128,"transactions":9,"vwap":1125},"2026-05-11",101.044998,102.8,98.77,98.82,-5.41,-5.19,69700,{"date":1130,"open":1131,"high":1132,"low":1133,"close":1134,"change":1135,"percent_change":1136,"volume":1137,"transactions":9,"vwap":1134},"2026-05-08",102.92,104.86,102.7,104.23,0.52,0.5,60800,{"date":1139,"open":1140,"high":1140,"low":1141,"close":1142,"change":1143,"percent_change":1143,"volume":1144,"transactions":9,"vwap":1142},"2026-05-07",104.57,100.94,103.71,0.12,60600,{"date":1146,"open":1147,"high":1148,"low":1149,"close":1150,"change":1151,"percent_change":1152,"volume":1078,"transactions":9,"vwap":1150},"2026-05-06",100.63,104,99.77,103.59,5.65,5.77,{"date":1154,"open":1155,"high":1156,"low":1157,"close":1158,"change":1159,"percent_change":1160,"volume":1161,"transactions":9,"vwap":1158},"2026-05-05",96.52,100.21,96.14,97.94,2.29,2.39,148900,{"date":1163,"open":1116,"high":1164,"low":1165,"close":1166,"change":1167,"percent_change":1168,"volume":1169,"transactions":9,"vwap":1166},"2026-05-04",97.84,94.192,95.65,-1.73,-1.78,84900,{"date":1171,"open":1172,"high":1066,"low":1173,"close":1174,"change":1175,"percent_change":1176,"volume":1177,"transactions":9,"vwap":1174},"2026-05-01",95.17,93.59,97.38,0.3,0.31,117600,{"date":1179,"open":1180,"high":1181,"low":1182,"close":1181,"change":1183,"percent_change":1184,"volume":1185,"transactions":9,"vwap":1181},"2026-04-30",91.73,97.080002,88.3,15.93,19.63,229700,{"date":1187,"open":1188,"high":1189,"low":567,"close":1190,"change":1191,"percent_change":152,"volume":1192,"transactions":9,"vwap":1190},"2026-04-29",80.11,83.535,81.15,0.28,159500,{"date":1194,"open":1195,"high":1196,"low":1197,"close":1198,"change":874,"percent_change":1199,"volume":1200,"transactions":9,"vwap":1198},"2026-04-28",80.36,81.955,79.61,80.87,-0.59,58900,{"date":1202,"open":1203,"high":1204,"low":1205,"close":1206,"change":1207,"percent_change":1208,"volume":1209,"transactions":9,"vwap":1206},"2026-04-27",78.93,82.432,77.98,81.35,2.85,3.63,82800,{"date":1211,"open":1212,"high":1213,"low":1214,"close":880,"change":1215,"percent_change":1216,"volume":1217,"transactions":9,"vwap":880},"2026-04-24",76.76,79.089996,74.9,1.82,2.37,54500,{"date":1219,"open":1220,"high":1221,"low":1222,"close":1223,"change":1224,"percent_change":1225,"volume":1226,"transactions":9,"vwap":1223},"2026-04-23",76.98,77.66,75.84,76.68,-0.14,-0.18,42600,{"date":1228,"open":1229,"high":1230,"low":1231,"close":1232,"change":1233,"percent_change":1234,"volume":1235,"transactions":9,"vwap":1232},"2026-04-22",75.56,76.83,74.79,76.82,3.35,4.56,41800,{"date":1237,"open":1238,"high":1239,"low":1240,"close":1241,"change":1242,"percent_change":1243,"volume":1244,"transactions":9,"vwap":1241},"2026-04-21",75.68,76.52,73.21,73.47,-2.28,-3.01,39700,{"date":1246,"open":1220,"high":1247,"low":1248,"close":1249,"change":1092,"percent_change":1250,"volume":1251,"transactions":9,"vwap":1249},"2026-04-20",77.13,75.31,75.75,-2.56,70900,{"date":1253,"open":1254,"high":1255,"low":1256,"close":1257,"change":1258,"percent_change":1259,"volume":1260,"transactions":9,"vwap":1257},"2026-04-17",75.25,77.99,75.010002,77.74,3.02,4.04,46900,{"date":1262,"open":1263,"high":1264,"low":1265,"close":1266,"change":1267,"percent_change":1268,"volume":1269,"transactions":9,"vwap":1266},"2026-04-16",76,76.555,74.21,74.72,-0.81,-1.07,53200,{"date":1271,"open":1272,"high":1273,"low":1274,"close":1275,"change":1276,"percent_change":1277,"volume":1278,"transactions":9,"vwap":1275},"2026-04-15",73.82,75.58,72.862,75.53,1.63,2.21,58200,{"date":1280,"open":1281,"high":1282,"low":1283,"close":1282,"change":1284,"percent_change":1285,"volume":1286,"transactions":9,"vwap":1282},"2026-04-14",70.26,73.9,69.87,4.88,7.07,79800,{"date":1288,"open":1289,"high":1290,"low":1291,"close":1292,"change":469,"percent_change":22,"volume":1293,"transactions":9,"vwap":1292},"2026-04-13",67.059998,69.029999,66.87,69.019997,51100,{"date":1295,"open":1296,"high":1296,"low":1297,"close":1298,"change":1299,"percent_change":1061,"volume":1300,"transactions":9,"vwap":1298},"2026-04-10",69,67.11,67.51,-0.28,39600,{"date":1302,"open":1303,"high":1304,"low":1305,"close":1306,"change":1028,"percent_change":540,"volume":1307,"transactions":9,"vwap":1306},"2026-04-09",66.63,68.26,64.94,67.79,66900,{"date":1309,"open":1310,"high":1296,"low":1311,"close":1312,"change":1313,"percent_change":1314,"volume":1315,"transactions":9,"vwap":1312},"2026-04-08",68.39,66.34,67.32,4.54,7.23,79000,{"date":1317,"open":1318,"high":1319,"low":1320,"close":1319,"change":1321,"percent_change":1322,"volume":1323,"transactions":9,"vwap":1319},"2026-04-07",60.8,62.78,59.375,2.59,4.3,94700,{"date":1325,"open":1326,"high":1327,"low":1326,"close":1328,"change":1329,"percent_change":1277,"volume":1330,"transactions":9,"vwap":1328},"2026-04-06",58.88,60.49,60.19,1.3,55900,{"date":1332,"open":1333,"high":1334,"low":1335,"close":1336,"change":1337,"percent_change":212,"volume":1323,"transactions":9,"vwap":1336},"2026-04-02",56.36,59.32,56.255,58.89,-0.36,{"date":1339,"open":1340,"high":1341,"low":1340,"close":1342,"change":1343,"percent_change":1344,"volume":1345,"transactions":9,"vwap":1342},"2026-04-01",57.029999,60.37,59.25,3.22,5.75,157700,{"date":1347,"open":1348,"high":1349,"low":1348,"close":1350,"change":1351,"percent_change":1352,"volume":1353,"transactions":9,"vwap":1350},"2026-03-31",52.26,56.12,56.029999,5.13,10.08,131200,{"date":1355,"open":1356,"high":1357,"low":1358,"close":1359,"change":530,"percent_change":1360,"volume":1361,"transactions":9,"vwap":1359},"2026-03-30",51.72,52.040001,50.42,50.9,-0.47,64300,{"date":1363,"open":1364,"high":1365,"low":1366,"close":1366,"change":1367,"percent_change":1368,"volume":1369,"transactions":9,"vwap":1366},"2026-03-27",52.28,53.16,51.14,-2.76,-5.12,74000,{"date":1371,"open":1372,"high":1373,"low":1374,"close":1375,"change":1376,"percent_change":1377,"volume":1378,"transactions":9,"vwap":1375},"2026-03-26",56,56.23,53.32,53.9,-3.63,-6.31,148700,{"date":1380,"open":1381,"high":1382,"low":1383,"close":1384,"change":1385,"percent_change":1386,"volume":1387,"transactions":9,"vwap":1384},"2026-03-25",58.56,59.336,56.745,57.53,0.19,0.33,82600,{"date":1389,"open":1390,"high":1391,"low":1392,"close":1393,"change":1077,"percent_change":1394,"volume":1395,"transactions":9,"vwap":1393},"2026-03-24",60.33,60.51,57.201,57.34,-6.49,104200,{"date":1397,"open":1398,"high":1399,"low":1400,"close":1401,"change":500,"percent_change":1402,"volume":1403,"transactions":9,"vwap":1401},"2026-03-23",61.72,63.084999,61.11,61.32,0.11,96100,{"date":1405,"open":1406,"high":1406,"low":1407,"close":1408,"change":1409,"percent_change":1410,"volume":1411,"transactions":9,"vwap":1408},"2026-03-20",63.55,60.458,61.25,-2.97,-4.62,64400,{"date":1413,"open":1414,"high":1415,"low":1416,"close":1417,"change":1418,"percent_change":1419,"volume":1420,"transactions":9,"vwap":1417},"2026-03-19",63.029999,64.64,62.4,64.22,-0.37,-0.57,32900,{"date":1422,"open":357,"high":1423,"low":1424,"close":1425,"change":1426,"percent_change":1427,"volume":1428,"transactions":9,"vwap":1425},"2026-03-18",66.32,64.25,64.59,-1.24,-1.88,47300,{"date":1430,"open":1431,"high":1432,"low":1433,"close":1434,"change":1435,"percent_change":1436,"volume":1437,"transactions":9,"vwap":1434},"2026-03-17",63.94,66.040001,63.85,65.83,2.04,3.2,35000,{"date":1439,"open":1440,"high":1441,"low":1440,"close":1442,"change":1443,"percent_change":1215,"volume":1444,"transactions":9,"vwap":1442},"2026-03-16",63,64.17,63.79,1.14,38700,{"date":1446,"open":1447,"high":1448,"low":1449,"close":1450,"change":1451,"percent_change":1452,"volume":1453,"transactions":9,"vwap":1450},"2026-03-13",64.55,64.775,62.07,62.65,-0.69,-1.09,25400,{"date":1455,"open":1456,"high":1457,"low":1458,"close":1459,"change":409,"percent_change":1460,"volume":1461,"transactions":9,"vwap":1459},"2026-03-12",64.63,65.6,62.48,63.34,-3.45,44600,{"date":1463,"open":1464,"high":1465,"low":1466,"close":1457,"change":1467,"percent_change":1468,"volume":1469,"transactions":9,"vwap":1457},"2026-03-11",64.9,66.54,64.57,0.63,0.97,55300,{"date":1471,"open":1472,"high":1473,"low":1474,"close":1475,"change":1476,"percent_change":1477,"volume":1478,"transactions":9,"vwap":1475},"2026-03-10",64.46,65.94,64.36,64.97,0.34,0.53,71500,{"date":1480,"open":1481,"high":1482,"low":1481,"close":1456,"change":1483,"percent_change":1484,"volume":1485,"transactions":9,"vwap":1456},"2026-03-09",59.49,64.81,3.34,5.45,89900,{"date":1487,"open":1488,"high":1489,"low":1490,"close":1491,"change":1426,"percent_change":266,"volume":1492,"transactions":9,"vwap":1491},"2026-03-06",60.58,62.162,60.255,61.29,85800,{"date":1494,"open":1495,"high":1496,"low":1497,"close":1498,"change":72,"percent_change":1499,"volume":1500,"transactions":9,"vwap":1498},"2026-03-05",63.3,63.67,61.477,62.53,-1.7,58800,{"date":1502,"open":1503,"high":1504,"low":1505,"close":1506,"change":1507,"percent_change":1036,"volume":801,"transactions":9,"vwap":1506},"2026-03-04",63.27,64.333,62.81,63.61,-0.02,{"date":1509,"open":1510,"high":1511,"low":1512,"close":1513,"change":1514,"percent_change":1168,"volume":1515,"transactions":9,"vwap":1513},"2026-03-03",61.49,63.82,60.85,63.63,-1.15,111300,{"date":1517,"open":1518,"high":1519,"low":1440,"close":1520,"change":1521,"percent_change":1522,"volume":1523,"transactions":9,"vwap":1520},"2026-03-02",63.099998,65.44,64.78,-2.39,-3.56,116700,{"date":1525,"open":1526,"high":1527,"low":1528,"close":1529,"change":1530,"percent_change":1531,"volume":1532,"transactions":9,"vwap":1529},"2026-02-27",64.089996,67.38,63.89,67.17,1.74,2.66,54600,{"date":1534,"open":1535,"high":1535,"low":1536,"close":1537,"change":319,"percent_change":1538,"volume":1539,"transactions":9,"vwap":1537},"2026-02-26",68,63.49,65.43,-3.85,92800,{"date":1541,"open":1542,"high":1543,"low":1544,"close":1545,"change":45,"percent_change":1546,"volume":1547,"transactions":9,"vwap":1545},"2026-02-25",67.5,68.15,66.36,68.050003,1.49,59300,{"date":1549,"open":1550,"high":1542,"low":1551,"close":1552,"change":1061,"percent_change":212,"volume":1553,"transactions":9,"vwap":1552},"2026-02-24",67.099998,64.922,67.050003,94400,{"date":1555,"open":425,"high":1556,"low":1557,"close":1558,"change":1559,"percent_change":1560,"volume":1561,"transactions":9,"vwap":1558},"2026-02-23",70.71,66.67,67.46,-1.46,-2.12,113200,{"date":1563,"open":1564,"high":1565,"low":1566,"close":1567,"change":1568,"percent_change":1569,"volume":1570,"transactions":9,"vwap":1567},"2026-02-20",64.8,69.585,64.5,68.92,4.75,7.4,191200,{"date":1572,"open":1573,"high":1574,"low":1575,"close":1441,"change":1576,"percent_change":1577,"volume":1578,"transactions":9,"vwap":1441},"2026-02-19",63.45,65.099998,62.964,-0.17,-0.26,69000,{"date":1580,"open":1581,"high":1582,"low":1406,"close":1583,"change":1584,"percent_change":1585,"volume":1586,"transactions":9,"vwap":1583},"2026-02-18",63.73,65,64.34,0.59,0.93,64900,{"date":1588,"open":1589,"high":1590,"low":1591,"close":1592,"change":408,"percent_change":1593,"volume":1594,"transactions":9,"vwap":1592},"2026-02-17",62.8,64.51,61.349,63.75,-2.4,61800,{"date":1596,"open":1597,"high":1598,"low":1599,"close":1600,"change":1601,"percent_change":1602,"volume":1603,"transactions":9,"vwap":1600},"2026-02-13",65.84,66.099998,64.32,65.32,-1.45,-2.17,158800,{"date":1605,"open":1606,"high":1607,"low":1608,"close":1609,"change":1610,"percent_change":72,"volume":1611,"transactions":9,"vwap":1609},"2026-02-12",67.83,69.76,66.2,66.77,-0.73,184800,{"date":1613,"open":1614,"high":1615,"low":1616,"close":1542,"change":1617,"percent_change":1618,"volume":1619,"transactions":9,"vwap":1542},"2026-02-11",71.099998,71.61,67.080002,-3.3,-4.66,168700,{"date":1621,"open":1622,"high":1622,"low":1623,"close":325,"change":1624,"percent_change":1625,"volume":1626,"transactions":9,"vwap":325},"2026-02-10",72.17,69.2,-2.68,-3.65,214100,{"date":1628,"open":1629,"high":888,"low":1630,"close":1631,"change":1632,"percent_change":132,"volume":1633,"transactions":9,"vwap":1631},"2026-02-09",72.28,70.667,73.48,0.57,117300,{"date":1635,"open":1636,"high":1637,"low":1638,"close":1639,"change":1640,"percent_change":1020,"volume":1641,"transactions":9,"vwap":1639},"2026-02-06",75.15,76.050003,71.66,72.91,-3.8,183300,{"date":1643,"open":1644,"high":1645,"low":1646,"close":1647,"change":1426,"percent_change":1648,"volume":1649,"transactions":9,"vwap":1647},"2026-02-05",68.2,77.42,65.56,76.71,-1.59,318400,{"date":1651,"open":1652,"high":1652,"low":1653,"close":838,"change":1522,"percent_change":1654,"volume":1655,"transactions":9,"vwap":838},"2026-02-04",83.050003,75.96,-4.37,283000,{"date":1657,"open":1658,"high":1659,"low":1660,"close":1661,"change":1662,"percent_change":190,"volume":1663,"transactions":9,"vwap":1661},"2026-02-03",85.26,85.825,80.44,81.51,-1.91,145800,{"date":1665,"open":1666,"high":1667,"low":1666,"close":1668,"change":1669,"percent_change":1670,"volume":1671,"transactions":9,"vwap":1668},"2026-02-02",79.64,83.51,83.42,3.06,3.81,163600,{"date":1673,"open":760,"high":1674,"low":1675,"close":1195,"change":1676,"percent_change":1677,"volume":1678,"transactions":9,"vwap":1195},"2026-01-30",81.18,77.82,-0.25,-0.31,62200,{"date":1680,"open":1681,"high":719,"low":888,"close":1682,"change":1683,"percent_change":1684,"volume":1685,"transactions":9,"vwap":1682},"2026-01-29",81.41,80.61,1.16,1.46,222500,{"date":1687,"open":1688,"high":938,"low":1257,"close":1689,"change":1690,"percent_change":1691,"volume":1692,"transactions":9,"vwap":1689},"2026-01-28",79.54,79.45,0.56,0.71,65600,{"date":1694,"open":1695,"high":1696,"low":1697,"close":1698,"change":1699,"percent_change":541,"volume":1700,"transactions":9,"vwap":1698},"2026-01-27",79.46,80.3,78.41,78.89,0.75,50000,{"date":1702,"open":1703,"high":1704,"low":1703,"close":1705,"change":1706,"percent_change":1707,"volume":1330,"transactions":9,"vwap":1705},"2026-01-26",75.69,79.26,78.14,2.23,2.94,{"date":1709,"open":1710,"high":1711,"low":1703,"close":1712,"change":1713,"percent_change":1714,"volume":1715,"transactions":9,"vwap":1712},"2026-01-23",77.67,78.32,75.91,-1.16,-1.51,54800,{"date":1717,"open":1718,"high":1719,"low":1720,"close":1721,"change":59,"percent_change":1722,"volume":1278,"transactions":9,"vwap":1721},"2026-01-22",78.65,78.899,76.221,77.07,1.57,{"date":1724,"open":1725,"high":1726,"low":1727,"close":1728,"change":1045,"percent_change":1729,"volume":1730,"transactions":9,"vwap":1728},"2026-01-21",72.69,77.81,72.301,75.88,3.97,103800,{"date":1732,"open":295,"high":1733,"low":295,"close":1734,"change":1735,"percent_change":1736,"volume":1737,"transactions":9,"vwap":1734},"2026-01-20",75.66,72.98,-4.08,-5.29,144500,{"date":1739,"open":586,"high":586,"low":1740,"close":1741,"change":791,"percent_change":1714,"volume":1742,"transactions":9,"vwap":1741},"2026-01-16",75.99,77.059998,50500,{"date":1744,"open":781,"high":781,"low":1745,"close":708,"change":1648,"percent_change":1092,"volume":1746,"transactions":9,"vwap":708},"2026-01-15",77.5,72100,{"date":1748,"open":1749,"high":1750,"low":1745,"close":1751,"change":530,"percent_change":1752,"volume":1753,"transactions":9,"vwap":1751},"2026-01-14",79.59,79.98,79.83,-0.3,99600,{"date":1755,"open":1756,"high":1757,"low":1758,"close":1759,"change":1760,"percent_change":1761,"volume":1762,"transactions":9,"vwap":1759},"2026-01-13",79.71,82.14,79.363,80.07,1.89,2.42,93800,{"date":1764,"open":1765,"high":1766,"low":888,"close":1767,"change":1768,"percent_change":1769,"volume":1770,"transactions":9,"vwap":1767},"2026-01-12",75.43,80.26,78.18,1.62,2.12,282800,{"date":1772,"open":1773,"high":1774,"low":1775,"close":1776,"change":349,"percent_change":479,"volume":1777,"transactions":9,"vwap":1776},"2026-01-09",76.18,77.56,75.28,76.56,118900,{"date":1779,"open":1780,"high":940,"low":536,"close":1781,"change":1782,"percent_change":1783,"volume":1784,"transactions":9,"vwap":1781},"2026-01-08",76.47,75.24,1.58,2.14,74800,{"date":1786,"open":1787,"high":1788,"low":1789,"close":1790,"change":1791,"percent_change":1792,"volume":1793,"transactions":9,"vwap":1790},"2026-01-07",70.35,75.34,70.11,73.66,3.53,5.03,116200,{"date":1795,"open":1796,"high":263,"low":1797,"close":1798,"change":1799,"percent_change":1648,"volume":1800,"transactions":9,"vwap":1798},"2026-01-06",71.44,69.17,70.13,-1.13,144000,{"date":1802,"open":1803,"high":1804,"low":1805,"close":1806,"change":1807,"percent_change":89,"volume":1808,"transactions":9,"vwap":1806},"2026-01-05",71.35,72,70.5,71.26,0.72,77100,{"date":1810,"open":1811,"high":1812,"low":1813,"close":1814,"change":1815,"percent_change":468,"volume":1177,"transactions":9,"vwap":1814},"2026-01-02",71.13,73.74,68.38,70.54,0.76,{"date":1817,"open":1818,"high":1805,"low":1819,"close":1820,"change":1821,"percent_change":212,"volume":1822,"transactions":9,"vwap":1820},"2025-12-31",69.85,69.16,69.78,-0.43,20200,{"date":1824,"open":1825,"high":1826,"low":1827,"close":1828,"change":1829,"percent_change":1830,"volume":1831,"transactions":9,"vwap":1828},"2025-12-30",69.82,71.55,69.69,70.21,0.1,0.14,31400,{"date":1833,"open":337,"high":1834,"low":1835,"close":1789,"change":1337,"percent_change":1836,"volume":1837,"transactions":9,"vwap":1789},"2025-12-29",70.32,69.21,-0.51,66500,{"date":1839,"open":656,"high":1840,"low":1841,"close":17,"change":1299,"percent_change":1842,"volume":1269,"transactions":9,"vwap":17},"2025-12-26",71,69.887,-0.4,{"date":1844,"open":1845,"high":1846,"low":1847,"close":1848,"change":874,"percent_change":825,"volume":1849,"transactions":9,"vwap":1848},"2025-12-24",71.010002,71.084999,69.77,70.75,30400,{"date":1851,"open":1852,"high":1853,"low":1852,"close":1854,"change":1855,"percent_change":1856,"volume":1857,"transactions":9,"vwap":1854},"2025-12-23",68.98,71.39,71.23,1.87,2.7,60000,{"date":1859,"open":1860,"high":1861,"low":1862,"close":1863,"change":468,"percent_change":1864,"volume":1278,"transactions":9,"vwap":1863},"2025-12-22",69.29,69.41,67.41,69.36,1.6,{"date":1866,"open":1867,"high":1868,"low":1869,"close":1868,"change":1870,"percent_change":1871,"volume":1872,"transactions":9,"vwap":1868},"2025-12-19",65.98,68.27,65.5,2.07,3.13,125900,{"date":1874,"open":1597,"high":1875,"low":1876,"close":1608,"change":1877,"percent_change":1878,"volume":1879,"transactions":9,"vwap":1608},"2025-12-18",66.7,64.98,2.45,3.84,124300,{"date":1881,"open":1882,"high":1882,"low":1883,"close":1592,"change":1884,"percent_change":1885,"volume":1886,"transactions":9,"vwap":1592},"2025-12-17",68.51,63.53,-4.13,-6.08,276900,{"date":1888,"open":1889,"high":1890,"low":1891,"close":1892,"change":1893,"percent_change":1894,"volume":1895,"transactions":9,"vwap":1892},"2025-12-16",67.14,69.71,66.388,67.88,-0.89,-1.29,215300,{"date":1897,"open":1898,"high":1898,"low":1297,"close":1899,"change":1199,"percent_change":1900,"volume":1128,"transactions":9,"vwap":1899},"2025-12-15",70.2,68.77,-0.85,{"date":1902,"open":317,"high":1903,"low":1904,"close":1863,"change":265,"percent_change":1905,"volume":1906,"transactions":9,"vwap":1863},"2025-12-12",71.62,67.7,-2.1,118200,{"date":1908,"open":1909,"high":1910,"low":1290,"close":1911,"change":1912,"percent_change":1913,"volume":1914,"transactions":9,"vwap":1911},"2025-12-11",73.87,74.55,70.85,-3.22,-4.35,156800,{"date":1916,"open":1917,"high":853,"low":1918,"close":1919,"change":942,"percent_change":243,"volume":867,"transactions":9,"vwap":1919},"2025-12-10",71.94,71.835,74.07,{"date":1921,"open":197,"high":263,"low":1922,"close":1923,"change":1924,"percent_change":1925,"volume":1746,"transactions":9,"vwap":1923},"2025-12-09",70.501,72.87,1.68,2.36,{"date":1927,"open":1928,"high":1929,"low":1930,"close":1931,"change":1932,"percent_change":1933,"volume":1934,"transactions":9,"vwap":1931},"2025-12-08",74.47,74.6,70.15,71.19,-3.669,-4.9,196500,{"date":1936,"open":1937,"high":1229,"low":1937,"close":1938,"change":1939,"percent_change":1940,"volume":1941,"transactions":9,"vwap":1938},"2025-12-05",73.8,74.859,1.689,2.31,125600,{"date":1943,"open":1254,"high":1254,"low":1944,"close":1945,"change":1268,"percent_change":1946,"volume":1947,"transactions":9,"vwap":1945},"2025-12-04",71.82,73.17,-1.44,111600,{"date":1949,"open":1950,"high":1951,"low":1952,"close":1953,"change":1954,"percent_change":1955,"volume":1956,"transactions":9,"vwap":1953},"2025-12-03",71.88,74.73,71.4,74.24,2.08,2.88,106100,{"date":1958,"open":856,"high":263,"low":1803,"close":1959,"change":1476,"percent_change":1028,"volume":1960,"transactions":9,"vwap":1959},"2025-12-02",72.16,168100,{"date":1962,"open":1963,"high":1964,"low":1965,"close":1944,"change":1966,"percent_change":1967,"volume":1968,"transactions":9,"vwap":1944},"2025-12-01",72.77,73.68,71.21,-2.33,-3.14,209300,{"date":1970,"open":1775,"high":1971,"low":1972,"close":1973,"change":371,"percent_change":499,"volume":1974,"transactions":9,"vwap":1973},"2025-11-28",77.136,72.65,74.15,154900,{"date":1976,"open":1977,"high":1978,"low":1972,"close":547,"change":1979,"percent_change":1980,"volume":1981,"transactions":9,"vwap":547},"2025-11-26",74.18,76.29,-1.8,-2.37,475400,{"date":1983,"open":1984,"high":1985,"low":1986,"close":1712,"change":1160,"percent_change":1987,"volume":1988,"transactions":9,"vwap":1712},"2025-11-25",77.55,78,73.099998,3.25,629500,{"date":1990,"open":1991,"high":1937,"low":1992,"close":1993,"change":1994,"percent_change":1995,"volume":1996,"transactions":9,"vwap":1993},"2025-11-24",70.45,69.56,73.52,8.2,12.55,472700,{"date":1998,"open":1999,"high":2000,"low":2001,"close":1600,"change":2002,"percent_change":2003,"volume":2004,"transactions":9,"vwap":1600},"2025-11-21",63.99,67.029999,63.22,3.98,6.49,561400,{"date":2006,"open":2007,"high":2008,"low":2009,"close":2010,"change":2011,"percent_change":2012,"volume":2013,"transactions":9,"vwap":2010},"2025-11-20",67.99,68.46,60.94,61.34,-1.19,-1.9,365300,{"date":2015,"open":2016,"high":2017,"low":2016,"close":1498,"change":2018,"percent_change":2019,"volume":2020,"transactions":9,"vwap":1498},"2025-11-19",60.295,67.156,3.31,5.59,392200,{"date":2022,"open":1391,"high":2023,"low":2024,"close":2025,"change":825,"percent_change":2026,"volume":2027,"transactions":9,"vwap":2025},"2025-11-18",61,56.75,59.22,-1.12,138700,{"date":2029,"open":2030,"high":2031,"low":2032,"close":2033,"change":2034,"percent_change":2035,"volume":2036,"transactions":9,"vwap":2033},"2025-11-17",59.97,62.988,58.96,59.89,3.88,6.93,172600,{"date":2038,"open":2039,"high":2040,"low":2041,"close":2042,"change":2043,"percent_change":2044,"volume":2045,"transactions":9,"vwap":2042},"2025-11-14",53.79,56.84,53.69,56.0099983,-0.9,-1.58,169300,{"date":2047,"open":2048,"high":2049,"low":2050,"close":2051,"change":2052,"percent_change":2053,"volume":2054,"transactions":9,"vwap":2051},"2025-11-13",58.62,58.76,56.41,56.91,-3.86,-6.35,387700,{"date":2056,"open":689,"high":689,"low":2057,"close":2058,"change":865,"percent_change":2059,"volume":2060,"transactions":9,"vwap":2058},"2025-11-12",59.18,60.77,-2.2,315600,{"date":2062,"open":2063,"high":2064,"low":2065,"close":2066,"change":2067,"percent_change":2068,"volume":2069,"transactions":9,"vwap":2066},"2025-11-11",61.02,62.5,60.96,62.14,0.26,0.42,67500,{"date":2071,"open":2072,"high":2073,"low":2074,"close":2075,"change":2076,"percent_change":2077,"volume":2078,"transactions":9,"vwap":2075},"2025-11-10",59.53,62.13,58.964,61.88,4.63,8.09,139200,{"date":2080,"open":2081,"high":2082,"low":2083,"close":2084,"change":1250,"percent_change":2085,"volume":2086,"transactions":9,"vwap":2084},"2025-11-07",58.81,59.295,55.7,57.25,-4.28,448700,{"date":2088,"open":2089,"high":2090,"low":2091,"close":2092,"change":2093,"percent_change":1476,"volume":2094,"transactions":9,"vwap":2092},"2025-11-06",60.41,61.029999,58.26,59.81,0.2,134000,{"date":2096,"open":2097,"high":2098,"low":2099,"close":2100,"change":2101,"percent_change":2102,"volume":2103,"transactions":9,"vwap":2100},"2025-11-05",57.16,60.325,56.87,59.61,2.87,5.06,135300,{"date":2105,"open":1349,"high":2091,"low":1349,"close":2106,"change":1624,"percent_change":2107,"volume":2108,"transactions":9,"vwap":2106},"2025-11-04",56.74,-4.51,274700,{"date":2110,"open":2111,"high":2112,"low":2113,"close":2114,"change":348,"percent_change":202,"volume":2115,"transactions":9,"vwap":2114},"2025-11-03",58.86,60,57.75,59.42,264900,{"date":2117,"open":1342,"high":2118,"low":2119,"close":2120,"change":2121,"percent_change":2122,"volume":2123,"transactions":9,"vwap":2120},"2025-10-31",60.265,56.7,58.54,-0.04,-0.07,285000,{"date":2125,"open":2126,"high":2127,"low":2128,"close":2129,"change":2130,"percent_change":2131,"volume":2132,"transactions":9,"vwap":2129},"2025-10-30",61.35,62.45,57.843,58.58,2.55,4.55,581900,{"date":2134,"open":2135,"high":2136,"low":2137,"close":1350,"change":2138,"percent_change":2139,"volume":2140,"transactions":9,"vwap":1350},"2025-10-29",53.28,56.063999,53.22,2.81,5.28,251700,{"date":2142,"open":2143,"high":2144,"low":2145,"close":2137,"change":550,"percent_change":2146,"volume":2147,"transactions":9,"vwap":2137},"2025-10-28",53.95,54.27,52.68,-0.97,125000,{"date":2149,"open":2150,"high":2151,"low":2152,"close":2153,"change":2154,"percent_change":2155,"volume":2156,"transactions":9,"vwap":2153},"2025-10-27",52.17,54,51.935,53.74,3.54,7.05,82700,{"date":2158,"open":2159,"high":2160,"low":2161,"close":2162,"change":2130,"percent_change":2163,"volume":2164,"transactions":9,"vwap":2162},"2025-10-24",48.76,50.84,48.59,50.2,5.35,66700,{"date":2166,"open":2167,"high":2168,"low":2169,"close":2170,"change":127,"percent_change":2171,"volume":2172,"transactions":9,"vwap":2170},"2025-10-23",47.53,48.33,47.362,47.65,0.85,46100,{"date":2174,"open":2175,"high":2176,"low":2177,"close":2178,"change":2179,"percent_change":2180,"volume":2181,"transactions":9,"vwap":2178},"2025-10-22",48.31,48.88,46.583,47.25,0.505,1.08,146600,{"date":2183,"open":2184,"high":2184,"low":2185,"close":2186,"change":2187,"percent_change":2188,"volume":2189,"transactions":9,"vwap":2186},"2025-10-21",48.37,44.32,46.745,-2.225,-4.54,187500,{"date":2191,"open":2192,"high":2193,"low":2192,"close":2194,"change":2195,"percent_change":2196,"volume":2197,"transactions":9,"vwap":2194},"2025-10-20",48.09,49.22,48.97,1.35,2.83,63600,{"date":2199,"open":2200,"high":2201,"low":2202,"close":2203,"change":1135,"percent_change":2204,"volume":2205,"transactions":9,"vwap":2203},"2025-10-17",46.78,48.11,45.8,47.62,1.1,102500,{"date":2207,"open":2208,"high":2209,"low":2210,"close":2211,"change":1385,"percent_change":2212,"volume":2213,"transactions":9,"vwap":2211},"2025-10-16",47.29,49.18,46.74,47.099998,0.41,114900,{"date":2215,"open":2202,"high":2216,"low":2217,"close":2218,"change":2219,"percent_change":2220,"volume":2221,"transactions":9,"vwap":2218},"2025-10-15",47.35,45.29,46.91,1.96,4.36,65400,{"date":2223,"open":2224,"high":2225,"low":2224,"close":2226,"change":2227,"percent_change":2228,"volume":2229,"transactions":9,"vwap":2226},"2025-10-14",43.23,45.6,44.95,0.54,1.22,56800,{"date":2231,"open":2232,"high":2233,"low":2232,"close":2234,"change":2235,"percent_change":2236,"volume":2237,"transactions":9,"vwap":2234},"2025-10-13",43.07,44.52,44.41,2.49,5.94,38800,{"date":2239,"open":2240,"high":2241,"low":26,"close":2242,"change":1168,"percent_change":360,"volume":2243,"transactions":9,"vwap":2242},"2025-10-10",43.59,44.53,41.92,95000,{"date":2245,"open":2246,"high":2246,"low":2247,"close":28,"change":1713,"percent_change":2248,"volume":2249,"transactions":9,"vwap":28},"2025-10-09",44.99,42.809,-2.59,63400,{"date":2251,"open":2252,"high":2253,"low":2254,"close":2255,"change":2256,"percent_change":2257,"volume":2258,"transactions":9,"vwap":2255},"2025-10-08",45.4,45.51,44.751,44.86,-0.58,-1.28,50100,{"date":2260,"open":2261,"high":2262,"low":2263,"close":2263,"change":588,"percent_change":2264,"volume":2265,"transactions":9,"vwap":2263},"2025-10-07",46.48,47.11,45.44,-3.57,65300,{"date":2267,"open":2268,"high":2269,"low":2268,"close":2270,"change":2271,"percent_change":2272,"volume":2273,"transactions":9,"vwap":2270},"2025-10-06",44.98,47.32,47.12,1.81,3.99,81400,{"date":2275,"open":2276,"high":2277,"low":2278,"close":2279,"change":2280,"percent_change":2281,"volume":2282,"transactions":9,"vwap":2279},"2025-10-03",44.89,45.59,43.88,45.31,0.01,0.02,68200,{"date":2284,"open":2285,"high":2286,"low":2287,"close":2288,"change":2289,"percent_change":2290,"volume":2291,"transactions":9,"vwap":2288},"2025-10-02",45,45.71,44.2,45.3,0.29,0.64,69300,{"date":2293,"open":2294,"high":2295,"low":2296,"close":2297,"change":1691,"percent_change":1864,"volume":2298,"transactions":9,"vwap":2297},"2025-10-01",43.37,45.609,42.83,45.0099983,76900,{"date":2300,"open":2287,"high":2301,"low":2302,"close":2303,"change":2304,"percent_change":638,"volume":2305,"transactions":9,"vwap":2303},"2025-09-30",44.34,42.95,44.3,-0.385,118300,{"date":2307,"open":2308,"high":2309,"low":2310,"close":2311,"change":2312,"percent_change":2313,"volume":2314,"transactions":9,"vwap":2311},"2025-09-29",46.19,47.31,44.24,44.685,-1.075,-2.35,90200,{"date":2316,"open":2317,"high":2318,"low":2319,"close":2317,"change":1176,"percent_change":2320,"volume":2321,"transactions":9,"vwap":2317},"2025-09-26",45.76,46.77,45.58,0.68,44500,{"date":2323,"open":2324,"high":2325,"low":2326,"close":2327,"change":2328,"percent_change":1268,"volume":2329,"transactions":9,"vwap":2327},"2025-09-25",44.68,45.78,43.82,45.45,-0.49,74400,{"date":2331,"open":2332,"high":2332,"low":2202,"close":2333,"change":866,"percent_change":2334,"volume":2335,"transactions":9,"vwap":2333},"2025-09-24",47.63,45.94,-3.75,76400,{"date":2337,"open":2192,"high":2338,"low":2208,"close":2339,"change":2340,"percent_change":2341,"volume":2342,"transactions":9,"vwap":2339},"2025-09-23",48.47,47.73,-0.16,-0.33,52600,{"date":2344,"open":2345,"high":2346,"low":2347,"close":2348,"change":2349,"percent_change":2350,"volume":2351,"transactions":9,"vwap":2348},"2025-09-22",48.51,48.93,47.21,47.89,-0.95,-1.95,191800,{"date":2353,"open":2354,"high":2355,"low":2356,"close":2357,"change":45,"percent_change":2358,"volume":2359,"transactions":9,"vwap":2357},"2025-09-19",48.12,49.285,47.79,48.84,2.09,45800,{"date":2361,"open":2362,"high":2363,"low":2364,"close":2365,"change":400,"percent_change":1159,"volume":1428,"transactions":9,"vwap":2365},"2025-09-18",47.71,48.3,46.921,47.84,{"date":2367,"open":2167,"high":2167,"low":2368,"close":2318,"change":2369,"percent_change":2370,"volume":2371,"transactions":9,"vwap":2318},"2025-09-17",45.863,-0.71,-1.5,70500,{"date":2373,"open":2374,"high":2374,"low":2375,"close":2376,"change":2340,"percent_change":2377,"volume":2378,"transactions":9,"vwap":2376},"2025-09-16",47.95,46.88,47.48,-0.34,83100,{"date":2380,"open":2381,"high":2382,"low":2381,"close":2383,"change":2384,"percent_change":2385,"volume":2386,"transactions":9,"vwap":2383},"2025-09-15",45.21,47.87,47.64,3.79,8.64,102600,{"date":2388,"open":2389,"high":2390,"low":2391,"close":2392,"change":2393,"percent_change":1029,"volume":2394,"transactions":9,"vwap":2392},"2025-09-12",43.86,44.12,42.93,43.85,0.21,168300,{"date":2396,"open":2397,"high":2398,"low":2399,"close":2400,"change":1028,"percent_change":468,"volume":1387,"transactions":9,"vwap":2400},"2025-09-11",43.25,44.264,42.23,43.64,{"date":2402,"open":2403,"high":2404,"low":2405,"close":2406,"change":2407,"percent_change":1836,"volume":2408,"transactions":9,"vwap":2406},"2025-09-10",43.32,44.11,42.75,43.17,-0.22,150700,{"date":2410,"open":2411,"high":2412,"low":2413,"close":2414,"change":2415,"percent_change":2416,"volume":2417,"transactions":9,"vwap":2414},"2025-09-09",41.24,43.55,41.16,43.39,2.2,5.34,90800,{"date":2419,"open":2420,"high":2421,"low":2422,"close":2422,"change":874,"percent_change":1514,"volume":2423,"transactions":9,"vwap":2422},"2025-09-08",41.76,42.79,41.19,146800,{"date":2425,"open":2426,"high":2427,"low":2428,"close":2429,"change":569,"percent_change":1940,"volume":2273,"transactions":9,"vwap":2429},"2025-09-05",40.69,41.95,40.67,41.67,{"date":2431,"open":2432,"high":2433,"low":2434,"close":2435,"change":2436,"percent_change":1443,"volume":2437,"transactions":9,"vwap":2435},"2025-09-04",39.8,40.78,38.75,40.73,0.46,174600,{"date":2439,"open":2440,"high":2441,"low":2442,"close":2443,"change":2444,"percent_change":2445,"volume":2446,"transactions":9,"vwap":2443},"2025-09-03",38.82,40.45,38.34,40.27,6.14,17.99,314800,{"date":2448,"open":2449,"high":2450,"low":2451,"close":2452,"change":2453,"percent_change":2454,"volume":2455,"transactions":9,"vwap":2452},"2025-09-02",33.19,34.22,32.51,34.13,-0.53,-1.53,157200,{"date":2457,"open":2458,"high":2459,"low":2458,"close":2460,"change":127,"percent_change":2461,"volume":2462,"transactions":9,"vwap":2460},"2025-08-29",33.85,35.18,34.66,1.17,124100,{"date":2464,"open":2465,"high":2466,"low":2465,"close":2467,"change":2468,"percent_change":2469,"volume":2470,"transactions":9,"vwap":2467},"2025-08-28",33.42,34.5,34.26,1.27,3.85,47400,{"date":2472,"open":2473,"high":2474,"low":2473,"close":2475,"change":960,"percent_change":127,"volume":2476,"transactions":9,"vwap":2475},"2025-08-27",32.49,33.39,32.99,36300,{"date":2478,"open":2479,"high":2479,"low":2480,"close":2481,"change":2482,"percent_change":2483,"volume":2484,"transactions":9,"vwap":2481},"2025-08-26",32.97,32.5,32.86,-0.45,-1.35,56600,{"date":2486,"open":2487,"high":2488,"low":2489,"close":2490,"change":2491,"percent_change":1216,"volume":2492,"transactions":9,"vwap":2490},"2025-08-25",32.76,33.9,32.36,33.31,0.77,141700,{"date":2494,"open":2495,"high":2496,"low":2497,"close":2498,"change":2499,"percent_change":2500,"volume":2501,"transactions":9,"vwap":2498},"2025-08-22",31.67,33.245,31.2,32.54,1.84,5.99,137900,{"date":2503,"open":2504,"high":2505,"low":2506,"close":2507,"change":2508,"percent_change":1135,"volume":1137,"transactions":9,"vwap":2507},"2025-08-21",30.65,31.48,30.62,30.7,0.16,{"date":2510,"open":2511,"high":2512,"low":2513,"close":2514,"change":2515,"percent_change":1593,"volume":2516,"transactions":9,"vwap":2514},"2025-08-20",30.97,31.1,29.73,30.54,-0.75,111500,{"date":2518,"open":2519,"high":2520,"low":2521,"close":2522,"change":2523,"percent_change":2524,"volume":2525,"transactions":9,"vwap":2522},"2025-08-19",31.44,31.52,30.79,31.29,-0.545,-1.71,40400,{"date":2527,"open":2528,"high":2529,"low":2530,"close":2531,"change":2532,"percent_change":2533,"volume":2534,"transactions":9,"vwap":2531},"2025-08-18",32.049999,32.28,31.612,31.835,-0.245,-0.76,34800,{"date":2536,"open":2537,"high":2538,"low":2539,"close":2540,"change":1176,"percent_change":2541,"volume":2542,"transactions":9,"vwap":2540},"2025-08-15",32.02,32.79,31.21,32.080002,0.98,106400,{"date":2544,"open":2545,"high":2546,"low":2547,"close":2548,"change":1176,"percent_change":2549,"volume":2550,"transactions":9,"vwap":2548},"2025-08-14",31.45,32.23,31.299,31.77,0.99,102800,{"date":2552,"open":2540,"high":2553,"low":2554,"close":2555,"change":549,"percent_change":2011,"volume":2556,"transactions":9,"vwap":2555},"2025-08-13",32.17,30.14,31.46,137300,{"date":2558,"open":2559,"high":2560,"low":2561,"close":2562,"change":2491,"percent_change":480,"volume":2563,"transactions":9,"vwap":2562},"2025-08-12",31.31,32.14,31.049999,31.84,139500,{"date":2565,"open":2566,"high":2567,"low":2568,"close":2569,"change":1577,"percent_change":223,"volume":2570,"transactions":9,"vwap":2569},"2025-08-11",31.15,31.185,30.57,31.07,324000,{"date":2572,"open":2573,"high":2574,"low":2573,"close":2575,"change":469,"percent_change":2102,"volume":2576,"transactions":9,"vwap":2575},"2025-08-08",29.95,31.62,31.33,112400,{"date":2578,"open":2579,"high":2580,"low":2581,"close":2582,"change":2583,"percent_change":152,"volume":2584,"transactions":9,"vwap":2582},"2025-08-07",29.89,30.059999,29.25,29.82,0.105,56000,{"date":2586,"open":2587,"high":2588,"low":2589,"close":2590,"change":2591,"percent_change":1768,"volume":2592,"transactions":9,"vwap":2590},"2025-08-06",29.17,29.86,29.0039997,29.715,0.475,378000,{"date":2594,"open":2595,"high":2596,"low":2597,"close":2598,"change":2599,"percent_change":2600,"volume":2601,"transactions":9,"vwap":2598},"2025-08-05",29.35,30.24,29.115,29.24,-0.135,-0.46,107700,{"date":2603,"open":2604,"high":2605,"low":2606,"close":2607,"change":2608,"percent_change":2609,"volume":2610,"transactions":9,"vwap":2607},"2025-08-04",28.07,29.47,28,29.375,1.715,6.2,127600,{"date":2612,"open":2613,"high":2604,"low":2614,"close":2615,"change":2616,"percent_change":2617,"volume":2618,"transactions":9,"vwap":2615},"2025-08-01",27.57,27.35,27.66,-0.96,-3.35,126200,{"date":2620,"open":2621,"high":2621,"low":2622,"close":2623,"change":2624,"percent_change":2625,"volume":2626,"transactions":9,"vwap":2623},"2025-07-31",29.81,28.41,28.62,-1.34,-4.47,211200,{"date":2628,"open":2629,"high":2630,"low":2605,"close":2631,"change":142,"percent_change":2180,"volume":2632,"transactions":9,"vwap":2631},"2025-07-30",29.63,30.22,29.96,142300,{"date":2634,"open":2635,"high":2513,"low":2636,"close":2637,"change":2638,"percent_change":2138,"volume":2639,"transactions":9,"vwap":2637},"2025-07-29",28.79,28.7,29.64,0.81,677500,{"date":2641,"open":2642,"high":2643,"low":2644,"close":2645,"change":2340,"percent_change":824,"volume":2646,"transactions":9,"vwap":2645},"2025-07-28",29.059999,29.15,28.36,28.83,223900,{"date":2648,"open":2649,"high":2650,"low":2651,"close":2652,"change":2508,"percent_change":2653,"volume":2654,"transactions":9,"vwap":2652},"2025-07-25",28.74,29.379,28.46,28.99,0.55,259200,{"date":2656,"open":2657,"high":2658,"low":2651,"close":2645,"change":1135,"percent_change":2499,"volume":2659,"transactions":9,"vwap":2645},"2025-07-24",30.16,30.46,630400,{"date":2661,"open":2662,"high":2663,"low":2664,"close":2665,"change":2666,"percent_change":2667,"volume":2668,"transactions":9,"vwap":2665},"2025-07-23",28.51,28.78,27.94,28.31,-0.21,-0.74,462500,{"date":2670,"open":2662,"high":2671,"low":2672,"close":2673,"change":1476,"percent_change":2674,"volume":2675,"transactions":9,"vwap":2673},"2025-07-22",28.6,27.44,28.52,1.21,213500,{"date":2677,"open":2678,"high":2679,"low":2680,"close":2681,"change":2682,"percent_change":2683,"volume":2684,"transactions":9,"vwap":2681},"2025-07-21",27.09,28.21,27.037001,28.18,1.45,5.42,123400,{"date":2686,"open":2687,"high":2688,"low":2689,"close":2690,"change":2691,"percent_change":609,"volume":2229,"transactions":9,"vwap":2690},"2025-07-18",26.87,27.07,26.38,26.73,0.365,{"date":2693,"open":2694,"high":2695,"low":2696,"close":2697,"change":2698,"percent_change":934,"volume":2699,"transactions":9,"vwap":2697},"2025-07-17",25.92,26.49,25.49,26.365,0.225,78000,{"date":2701,"open":2702,"high":2703,"low":2704,"close":2705,"change":1476,"percent_change":349,"volume":2706,"transactions":9,"vwap":2705},"2025-07-16",26.44,26.55,25.99,26.14,111800,{"date":2708,"open":2705,"high":2709,"low":2710,"close":2710,"change":2711,"percent_change":2712,"volume":2713,"transactions":9,"vwap":2710},"2025-07-15",26.58,25.8,-0.05,-0.19,76200,{"date":2715,"open":2716,"high":2717,"low":2718,"close":2719,"change":2068,"percent_change":243,"volume":2720,"transactions":9,"vwap":2719},"2025-07-14",25.69,26.35,25.292,25.85,143100,{"date":2722,"open":2723,"high":2710,"low":2724,"close":2725,"change":2726,"percent_change":2727,"volume":1323,"transactions":9,"vwap":2725},"2025-07-11",24.54,24.46,25.43,0.65,2.62,{"date":2729,"open":2730,"high":2731,"low":2732,"close":2733,"change":2734,"percent_change":2204,"volume":1485,"transactions":9,"vwap":2733},"2025-07-10",24.28,24.981,23.94,24.78,0.27,{"date":2736,"open":2737,"high":2738,"low":2739,"close":2740,"change":2741,"percent_change":2138,"volume":2742,"transactions":9,"vwap":2740},"2025-07-09",24.08,25.15,23.5,24.51,0.67,169400,{"date":2744,"open":2745,"high":2745,"low":2746,"close":2747,"change":825,"percent_change":2748,"volume":1793,"transactions":9,"vwap":2747},"2025-07-08",24.76,23.48,23.84,-2.73,{"date":2750,"open":2751,"high":2751,"low":2752,"close":2740,"change":2753,"percent_change":2754,"volume":2755,"transactions":9,"vwap":2740},"2025-07-07",25.25,24.25,-0.78,-3.08,120100,{"date":2757,"open":2758,"high":2759,"low":2760,"close":2761,"change":1830,"percent_change":1690,"volume":817,"transactions":9,"vwap":2761},"2025-07-03",25.14,25.35,24.71,25.29,{"date":2763,"open":2764,"high":2765,"low":2764,"close":2738,"change":2766,"percent_change":2767,"volume":2768,"transactions":9,"vwap":2738},"2025-07-02",24.24,25.18,0.83,3.41,73800,{"date":2770,"open":2771,"high":2772,"low":2773,"close":2774,"change":1070,"percent_change":2775,"volume":2282,"transactions":9,"vwap":2774},"2025-07-01",24.3,24.37,23.751,24.32,-0.82,{"date":2777,"open":2778,"high":2779,"low":2780,"close":2781,"change":2280,"percent_change":371,"volume":2782,"transactions":9,"vwap":2781},"2025-06-30",25.53,25.7,24,24.52,151400,{"date":2784,"open":2785,"high":2786,"low":2787,"close":2740,"change":1699,"percent_change":2788,"volume":2789,"transactions":9,"vwap":2740},"2025-06-27",23.8,24.84,23.27,3.16,133200,{"date":2791,"open":2746,"high":2792,"low":2793,"close":2792,"change":1815,"percent_change":2794,"volume":2795,"transactions":9,"vwap":2792},"2025-06-26",23.76,22.78,3.3,85300,{"date":2797,"open":2798,"high":2799,"low":2800,"close":2801,"change":1468,"percent_change":2802,"volume":2803,"transactions":9,"vwap":2801},"2025-06-25",22.3,23.44,22.22,23,4.4,86100,{"date":2805,"open":2806,"high":2807,"low":2808,"close":2809,"change":2810,"percent_change":2358,"volume":2811,"transactions":9,"vwap":2809},"2025-06-24",22.059999,22.37,21.86,22.030001,0.45,114800,{"date":2813,"open":2814,"high":2815,"low":2816,"close":2817,"change":1821,"percent_change":2350,"volume":2818,"transactions":9,"vwap":2817},"2025-06-23",21.9,22.19,20.83,21.58,138400,{"date":2820,"open":2821,"high":2822,"low":2823,"close":2824,"change":2825,"percent_change":2826,"volume":2827,"transactions":9,"vwap":2824},"2025-06-20",23.96,24.049999,21.61,22.01,-1.69,-7.13,149200,{"date":2829,"open":2830,"high":2831,"low":2832,"close":2832,"change":1893,"percent_change":2833,"volume":2834,"transactions":9,"vwap":2832},"2025-06-18",24.58,24.74,23.7,-3.62,52900,{"date":2836,"open":2837,"high":2838,"low":2771,"close":2839,"change":530,"percent_change":2146,"volume":2840,"transactions":9,"vwap":2839},"2025-06-17",24.558,25.030001,24.59,45300,{"date":2842,"open":2772,"high":2843,"low":2844,"close":2845,"change":2846,"percent_change":1160,"volume":2847,"transactions":9,"vwap":2845},"2025-06-16",24.9,24.34,24.83,0.58,57600,{"date":2849,"open":2850,"high":2851,"low":2850,"close":2752,"change":1677,"percent_change":882,"volume":2852,"transactions":9,"vwap":2752},"2025-06-13",23.66,24.93,79400,{"date":2854,"open":2855,"high":2856,"low":2857,"close":2858,"change":1199,"percent_change":2313,"volume":2859,"transactions":9,"vwap":2858},"2025-06-12",24.73,24.89,24.35,24.56,90600,{"date":2861,"open":2862,"high":2862,"low":2851,"close":2738,"change":1418,"percent_change":1601,"volume":2863,"transactions":9,"vwap":2738},"2025-06-11",25.77,59200,{"date":2865,"open":2843,"high":2866,"low":2867,"close":2868,"change":2741,"percent_change":1856,"volume":2869,"transactions":9,"vwap":2868},"2025-06-10",26.15,24.53,25.52,125800,{"date":2871,"open":2872,"high":2873,"low":2874,"close":2873,"change":348,"percent_change":2875,"volume":2876,"transactions":9,"vwap":2873},"2025-06-09",24.38,24.85,24.33,3.67,188400,{"date":2878,"open":2879,"high":2752,"low":2879,"close":2880,"change":2881,"percent_change":2882,"volume":2883,"transactions":9,"vwap":2880},"2025-06-06",23.24,23.97,1.26,5.55,81900,{"date":2885,"open":2886,"high":2879,"low":2887,"close":2888,"change":2508,"percent_change":1691,"volume":2889,"transactions":9,"vwap":2888},"2025-06-05",23.13,22.58,22.71,83900,{"date":2891,"open":2892,"high":2893,"low":2815,"close":2894,"change":682,"percent_change":1768,"volume":2895,"transactions":9,"vwap":2894},"2025-06-04",22.23,22.63,22.55,48000,{"date":2897,"open":2898,"high":2899,"low":2900,"close":2815,"change":875,"percent_change":2901,"volume":2902,"transactions":9,"vwap":2815},"2025-06-03",22.445,22.65,21.88,-2.72,83800,{"date":2904,"open":2905,"high":2801,"low":2906,"close":2907,"change":2667,"percent_change":1967,"volume":2908,"transactions":9,"vwap":2907},"2025-06-02",22.52,22.45,22.81,95800,{"date":2910,"open":2911,"high":2832,"low":2912,"close":2913,"change":2914,"percent_change":1676,"volume":2915,"transactions":9,"vwap":2913},"2025-05-30",23.52,22.41,23.55,-0.06,67800,{"date":2917,"open":2780,"high":2918,"low":2919,"close":2920,"change":2921,"percent_change":1836,"volume":1078,"transactions":9,"vwap":2920},"2025-05-29",24.15,23.31,23.61,-0.12,{"date":2923,"open":2924,"high":2925,"low":2926,"close":2927,"change":2122,"percent_change":2928,"volume":1586,"transactions":9,"vwap":2927},"2025-05-28",23.95,24.55,23.65,23.73,-0.29,{"date":2930,"open":2931,"high":2924,"low":2932,"close":2785,"change":1683,"percent_change":2933,"volume":2934,"transactions":9,"vwap":2785},"2025-05-27",23.2,23.11,5.12,82400,{"date":2936,"open":2937,"high":2938,"low":2939,"close":2939,"change":1267,"percent_change":1460,"volume":2940,"transactions":9,"vwap":2939},"2025-05-23",22.89,23.125,22.64,141600,{"date":2942,"open":2943,"high":2838,"low":2944,"close":2945,"change":2653,"percent_change":2946,"volume":2947,"transactions":9,"vwap":2945},"2025-05-22",23.83,23.375,23.45,2.4,262700,{"date":2949,"open":2950,"high":2951,"low":2950,"close":2952,"change":942,"percent_change":2953,"volume":2954,"transactions":9,"vwap":2952},"2025-05-21",21.62,24.025,22.9,5.53,262000,{"date":2956,"open":2957,"high":2958,"low":2959,"close":2960,"change":2961,"percent_change":2962,"volume":2963,"transactions":9,"vwap":2960},"2025-05-20",22.36,22.759,21.39,21.7,-0.6,-2.69,135500,{"date":2965,"open":2966,"high":2957,"low":2950,"close":2798,"change":371,"percent_change":2967,"volume":2968,"transactions":9,"vwap":2798},"2025-05-19",21.65,0.18,68600,{"date":2970,"open":2971,"high":2972,"low":2973,"close":2974,"change":1477,"percent_change":2975,"volume":2976,"transactions":9,"vwap":2974},"2025-05-16",22.53,22.98,22.11,22.26,2.44,314900,{"date":2978,"open":2979,"high":2979,"low":2980,"close":2981,"change":1842,"percent_change":449,"volume":2982,"transactions":9,"vwap":2981},"2025-05-15",22.275,21.32,21.73,168600,{"date":2984,"open":2985,"high":2986,"low":2987,"close":2988,"change":2989,"percent_change":2990,"volume":2991,"transactions":9,"vwap":2988},"2025-05-14",20.62,22.5,20.6,22.13,1.56,7.58,279300,{"date":2993,"open":2994,"high":2995,"low":2996,"close":2997,"change":2998,"percent_change":2999,"volume":3000,"transactions":9,"vwap":2997},"2025-05-13",20.39,20.899,19.76,20.57,0.37,1.83,149500,{"date":3002,"open":3003,"high":3004,"low":3005,"close":3003,"change":648,"percent_change":2609,"volume":3006,"transactions":9,"vwap":3003},"2025-05-12",20.2,20.45,19.865,209400,{"date":3008,"open":3009,"high":3010,"low":3011,"close":3012,"change":1337,"percent_change":3013,"volume":3014,"transactions":9,"vwap":3012},"2025-05-09",19.3,19.51,18.86,19.02,-1.86,81700,{"date":3016,"open":3017,"high":2996,"low":3018,"close":3019,"change":540,"percent_change":3020,"volume":3021,"transactions":9,"vwap":3019},"2025-05-08",19.53,19,19.38,3.75,289200,{"date":3023,"open":3024,"high":3025,"low":176,"close":3026,"change":3027,"percent_change":3028,"volume":3029,"transactions":9,"vwap":3026},"2025-05-07",22.1,22.2,18.68,-3.293,-14.99,431900,{"date":3031,"open":3032,"high":3025,"low":3032,"close":3033,"change":3034,"percent_change":3035,"volume":3036,"transactions":9,"vwap":3033},"2025-05-06",21.5,21.973,-0.177,-0.8,12300,{"date":3038,"open":3039,"high":3040,"low":3039,"close":3041,"change":1507,"percent_change":3042,"volume":3043,"transactions":9,"vwap":3041},"2025-05-05",21.78,22.43,22.15,-0.09,27100,{"date":3045,"open":2808,"high":2798,"low":2817,"close":3046,"change":2171,"percent_change":2272,"volume":2321,"transactions":9,"vwap":3046},"2025-05-02",22.17,{"date":3048,"open":3049,"high":3050,"low":3051,"close":2980,"change":52,"percent_change":3052,"volume":3053,"transactions":9,"vwap":2980},"2025-05-01",21.34,21.64,20.9,2.35,50400,{"date":3055,"open":2997,"high":3056,"low":3057,"close":2816,"change":3058,"percent_change":3059,"volume":1235,"transactions":9,"vwap":2816},"2025-04-30",20.941,19.9,-0.268,-1.27,{"date":3061,"open":3062,"high":3063,"low":2987,"close":3064,"change":3065,"percent_change":3066,"volume":3067,"transactions":9,"vwap":3064},"2025-04-29",21.275,21.31,21.098,-0.212,-0.99,38000,{"date":3069,"open":3039,"high":2814,"low":3070,"close":3063,"change":1337,"percent_change":3071,"volume":3072,"transactions":9,"vwap":3063},"2025-04-28",20.76,-1.66,41700,{"date":3074,"open":3075,"high":3076,"low":3077,"close":3078,"change":1690,"percent_change":3079,"volume":3080,"transactions":9,"vwap":3078},"2025-04-25",22.575,22.79,21.53,21.67,2.65,168500,{"date":3082,"open":3083,"high":3084,"low":3085,"close":3084,"change":3086,"percent_change":3087,"volume":3088,"transactions":9,"vwap":3084},"2025-04-24",20.28,21.11,20.255,0.95,4.71,164000,{"date":3090,"open":3091,"high":3092,"low":3093,"close":3094,"change":1468,"percent_change":3095,"volume":3096,"transactions":9,"vwap":3094},"2025-04-23",20.24,20.635,19.857,20.16,5.05,49000,{"date":180,"open":3098,"high":3099,"low":3098,"close":3100,"change":1699,"percent_change":3101,"volume":2534,"transactions":9,"vwap":3100},18.44,19.34,19.19,4.07]