[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-MSTU":3,"homepage-market-summary":26,"stock-historical-MSTU":168},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":12},"MSTU","2026-10-05",{"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 MSTR Daily Target ETF","Cboe BZX",null,"ETF",true,{"close":13,"open":14,"high":15,"low":16,"prev_close":17,"change":18,"percent_change":19,"volume":20,"transactions":9,"vwap":9,"high_52w":21,"low_52w":22,"avg_volume_52w":23,"range_52w_percent":24,"record_count":25},45.47,45.7,46.51,43.24,43.16,2.31,5.35,3703267.892101,59.099998,1.46,26074865.219914127,76.4,513,{"status":27,"indices":28,"watchlist":70,"sectors":93,"benchmarks":148},"success",[29,36,43,50,57,63],{"symbol":30,"name":31,"price":32,"change":33,"pct_change":34,"is_up":11,"sparkline":35,"date":5},"SPX","S&P 500",7773.95,51.23,0.66,"0.0,8.3 2.3,10.7 4.6,13.5 6.9,9.4 9.3,11.7 11.6,13.9 13.9,16.0 16.2,10.6 18.5,9.8 20.8,2.6 23.2,2.6 25.5,6.3 27.8,6.4 30.1,3.9 32.4,7.7 34.7,8.5 37.1,9.7 39.4,8.8 41.7,5.2 44.0,2.0",{"symbol":37,"name":38,"price":39,"change":40,"pct_change":41,"is_up":11,"sparkline":42,"date":5},"NDX","NASDAQ 100",31076.44,268.51,0.87,"0.0,12.3 2.3,12.8 4.6,14.9 6.9,13.2 9.3,14.8 11.6,16.0 13.9,16.0 16.2,12.7 18.5,11.4 20.8,5.9 23.2,4.3 25.5,6.0 27.8,5.9 30.1,5.1 32.4,7.2 34.7,6.8 37.1,6.4 39.4,5.8 41.7,3.8 44.0,2.0",{"symbol":44,"name":45,"price":46,"change":47,"pct_change":48,"is_up":11,"sparkline":49,"date":5},"DJI","DOW JONES",51268,91,0.18,"0.0,2.0 2.3,5.0 4.6,7.4 6.9,3.6 9.3,4.7 11.6,7.2 13.9,11.9 16.2,9.5 18.5,10.2 20.8,7.5 23.2,8.9 25.5,11.5 27.8,12.7 30.1,9.1 32.4,11.7 34.7,12.7 37.1,16.0 39.4,15.8 41.7,14.0 44.0,13.3",{"symbol":51,"name":52,"price":53,"change":54,"pct_change":55,"is_up":11,"sparkline":56,"date":5},"COMP","NASDAQ Composite",27477.31,286.45,1.05,"0.0,11.9 2.3,13.4 4.6,15.0 6.9,12.7 9.3,14.1 11.6,16.0 13.9,16.0 16.2,11.9 18.5,10.9 20.8,5.3 23.2,4.2 25.5,7.1 27.8,7.0 30.1,5.8 32.4,8.1 34.7,8.3 37.1,7.8 39.4,7.7 41.7,4.7 44.0,2.0",{"symbol":58,"name":59,"price":60,"change":61,"pct_change":34,"is_up":11,"sparkline":62,"date":5},"RUT","RUSSELL 2000",2833.8,18.6,"0.0,2.0 2.3,5.4 4.6,7.8 6.9,6.8 9.3,8.3 11.6,10.0 13.9,11.0 16.2,9.7 18.5,10.8 20.8,9.6 23.2,8.2 25.5,12.6 27.8,12.9 30.1,12.6 32.4,14.2 34.7,15.1 37.1,16.0 39.4,15.1 41.7,13.0 44.0,11.4",{"symbol":64,"name":65,"price":66,"change":67,"pct_change":68,"is_up":11,"sparkline":69,"date":5},"VIX","CBOE VIX",15.52,0.21,1.37,"0.0,10.2 2.3,7.3 4.6,2.0 6.9,9.7 9.3,4.9 11.6,4.5 13.9,2.5 16.2,11.3 18.5,13.7 20.8,13.5 23.2,16.0 25.5,12.3 27.8,10.4 30.1,13.5 32.4,8.8 34.7,8.9 37.1,7.8 39.4,7.6 41.7,11.8 44.0,10.9",[71,78,86],{"symbol":72,"name":73,"price":74,"change":75,"pct_change":76,"is_up":11,"sparkline":77,"date":5},"NVDA","NVIDIA Corp",238.9,4.95,2.12,"0.0,16.0 7.3,12.2 14.7,13.8 22.0,12.6 29.3,10.1 36.7,7.0 44.0,2.0",{"symbol":79,"name":80,"price":81,"change":82,"pct_change":83,"is_up":84,"sparkline":85,"date":5},"AAPL","Apple Inc",332.89,-0.8,-0.24,false,"0.0,2.0 7.3,5.2 14.7,16.0 22.0,11.7 29.3,14.9 36.7,10.9 44.0,11.8",{"symbol":87,"name":88,"price":89,"change":90,"pct_change":91,"is_up":11,"sparkline":92,"date":5},"TSLA","Tesla Inc",378.69,8.1,2.18,"0.0,5.6 7.3,13.5 14.7,16.0 22.0,14.9 29.3,15.3 36.7,6.4 44.0,2.0",[94,99,104,109,114,119,124,129,134,139,143],{"name":95,"etf":96,"change":97,"price":98,"is_up":11},"Technology","XLK",0.56,200.93,{"name":100,"etf":101,"change":102,"price":103,"is_up":11},"Financials","XLF",0.73,53.88,{"name":105,"etf":106,"change":107,"price":108,"is_up":11},"Healthcare","XLV",0.72,167.37,{"name":110,"etf":111,"change":112,"price":113,"is_up":11},"Consumer Cycl","XLY",0.35,110.42,{"name":115,"etf":116,"change":117,"price":118,"is_up":11},"Consumer Staples","XLP",0.63,81.04,{"name":120,"etf":121,"change":122,"price":123,"is_up":11},"Energy","XLE",0.99,63.44,{"name":125,"etf":126,"change":127,"price":128,"is_up":11},"Industrials","XLI",0.09,170.1,{"name":130,"etf":131,"change":132,"price":133,"is_up":11},"Materials","XLB",1.31,49.5,{"name":135,"etf":136,"change":137,"price":138,"is_up":84},"Real Estate","XLRE",-0.34,40.67,{"name":140,"etf":141,"change":112,"price":142,"is_up":11},"Utilities","XLU",39.97,{"name":144,"etf":145,"change":146,"price":147,"is_up":11},"Comm Services","XLC",1.17,111.61,[149,154,159,164],{"ticker":150,"name":151,"price":152,"change":153,"is_up":11},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":155,"name":156,"price":157,"change":158,"is_up":11},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":160,"name":161,"price":162,"change":163,"is_up":11},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":165,"name":166,"price":167,"change":34,"is_up":11},"IWM","iShares Russell 2000",283.39,{"ticker":4,"total_count":169,"page":170,"page_size":171,"total_pages":170,"summary":172,"data":178},365,1,1000,{"period_high":173,"period_low":22,"average_volume":174,"total_volume":175,"period_return":176,"latest_close":13,"start_date":177,"end_date":5},107.6,19384489,7075338470.198446,-34.2,"2025-04-23",[179,182,192,203,214,225,236,247,258,269,279,289,299,310,321,332,343,352,363,373,384,394,405,416,427,437,448,459,470,481,492,503,514,525,536,546,555,564,573,582,593,604,613,620,627,636,644,652,659,667,677,685,693,702,710,717,725,733,741,748,755,764,773,781,789,794,802,809,818,824,832,839,846,855,864,872,880,889,898,906,915,922,930,937,945,953,960,968,977,986,995,1004,1011,1020,1029,1037,1045,1053,1061,1070,1079,1088,1097,1105,1112,1119,1126,1135,1143,1152,1159,1167,1176,1184,1192,1198,1204,1211,1219,1227,1234,1242,1251,1259,1268,1277,1285,1293,1299,1305,1312,1321,1329,1338,1346,1352,1359,1367,1373,1380,1386,1394,1401,1407,1412,1418,1425,1431,1439,1446,1453,1461,1468,1477,1483,1489,1495,1501,1509,1517,1525,1530,1537,1544,1553,1559,1566,1575,1582,1587,1594,1602,1610,1618,1624,1631,1640,1647,1654,1662,1670,1678,1686,1694,1702,1708,1716,1724,1732,1740,1745,1752,1758,1764,1770,1775,1782,1790,1796,1803,1812,1818,1826,1835,1842,1851,1860,1868,1876,1884,1890,1897,1904,1911,1917,1923,1929,1933,1940,1947,1953,1960,1967,1974,1983,1990,1998,2004,2013,2021,2030,2038,2044,2052,2059,2068,2075,2083,2089,2096,2103,2110,2114,2122,2128,2137,2146,2152,2161,2168,2177,2185,2193,2201,2209,2218,2225,2233,2240,2247,2255,2263,2269,2277,2283,2288,2296,2302,2308,2314,2320,2327,2332,2338,2346,2349,2356,2362,2369,2373,2381,2389,2395,2402,2409,2417,2425,2433,2441,2450,2458,2465,2472,2480,2489,2498,2505,2512,2519,2527,2534,2542,2549,2557,2564,2573,2582,2588,2595,2603,2610,2619,2624,2633,2639,2645,2652,2659,2668,2676,2683,2690,2695,2702,2709,2716,2724,2731,2737,2743,2750,2757,2763,2767,2774,2781,2786,2791,2796,2801,2807,2812,2817,2824,2832,2839,2844,2849,2854,2862,2870,2876,2884,2891,2898,2902,2908,2914,2919,2926,2931,2937,2942,2948,2954],{"date":5,"open":14,"high":15,"low":16,"close":13,"change":18,"percent_change":19,"volume":20,"transactions":180,"vwap":181},39335,44.9139,{"date":183,"open":184,"high":185,"low":186,"close":17,"change":187,"percent_change":188,"volume":189,"transactions":190,"vwap":191},"2026-10-02",46.45,48.6935,40.95,-0.31,-0.71,7152882.380137,74873,45.0577,{"date":193,"open":194,"high":195,"low":196,"close":197,"change":198,"percent_change":199,"volume":200,"transactions":201,"vwap":202},"2026-10-01",40.04,44.07,39.51,43.47,3.71,9.33,8699530.567501,92424,42.0626,{"date":204,"open":205,"high":206,"low":207,"close":208,"change":209,"percent_change":210,"volume":211,"transactions":212,"vwap":213},"2026-09-30",43.76,45.15,39.18,39.76,-0.81,-2,5470271.080279,62241,41.1723,{"date":215,"open":216,"high":217,"low":218,"close":219,"change":220,"percent_change":221,"volume":222,"transactions":223,"vwap":224},"2026-09-29",44.15,44.27,39.34,40.57,-1.28,-3.06,5334277.365829,47338,40.9987,{"date":226,"open":227,"high":228,"low":229,"close":230,"change":231,"percent_change":232,"volume":233,"transactions":234,"vwap":235},"2026-09-28",42.24,44.363,40.81,41.85,-0.99,-2.31,4600994.815447,39060,42.3869,{"date":237,"open":238,"high":239,"low":240,"close":241,"change":242,"percent_change":243,"volume":244,"transactions":245,"vwap":246},"2026-09-25",45,45.1,41.75,42.84,-1.65,-3.71,4258095.104695,38607,43.1063,{"date":248,"open":249,"high":250,"low":251,"close":252,"change":253,"percent_change":254,"volume":255,"transactions":256,"vwap":257},"2026-09-24",44.02,46.39,42.62,44.49,-0.52,-1.16,4786657.787939,33706,44.3804,{"date":259,"open":260,"high":261,"low":262,"close":263,"change":264,"percent_change":265,"volume":266,"transactions":267,"vwap":268},"2026-09-23",47.77,48.97,44.59,45.01,-2.71,-5.68,6579581.466864,48783,46.5628,{"date":270,"open":271,"high":272,"low":273,"close":273,"change":274,"percent_change":275,"volume":276,"transactions":277,"vwap":278},"2026-09-22",47.87,50,47.72,-0.84,-1.73,10157183.856101,63458,48.6797,{"date":280,"open":15,"high":281,"low":282,"close":283,"change":284,"percent_change":285,"volume":286,"transactions":287,"vwap":288},"2026-09-21",49.03,46.4,48.56,7.91,19.46,13834898.40552,90976,47.3197,{"date":290,"open":291,"high":292,"low":291,"close":293,"change":294,"percent_change":295,"volume":296,"transactions":297,"vwap":298},"2026-09-18",32.61,40.8,40.65,9.95,32.41,8423863.452605,48073,37.3303,{"date":300,"open":301,"high":302,"low":303,"close":304,"change":305,"percent_change":306,"volume":307,"transactions":308,"vwap":309},"2026-09-17",29.75,31.25,28.751,30.7,2.67,9.53,4267539.863154,23167,30.0091,{"date":311,"open":312,"high":313,"low":314,"close":315,"change":316,"percent_change":317,"volume":318,"transactions":319,"vwap":320},"2026-09-16",29.89,29.9718,26.8,28.03,-1.6,-5.4,4340373.748921,23474,28.2654,{"date":322,"open":323,"high":324,"low":325,"close":326,"change":327,"percent_change":328,"volume":329,"transactions":330,"vwap":331},"2026-09-15",30.61,31.58,27.67,29.63,-3.63,-10.91,5700942.768839,28401,30.0429,{"date":333,"open":334,"high":335,"low":336,"close":337,"change":338,"percent_change":339,"volume":340,"transactions":341,"vwap":342},"2026-09-14",30.41,33.4699,30.29,33.26,2.85,9.37,3581657.437951,18458,32.2106,{"date":344,"open":345,"high":346,"low":347,"close":334,"change":55,"percent_change":348,"volume":349,"transactions":350,"vwap":351},"2026-09-11",30.46,33.62,29.7,3.58,5203009.698781,26460,31.6639,{"date":353,"open":354,"high":355,"low":356,"close":357,"change":358,"percent_change":359,"volume":360,"transactions":361,"vwap":362},"2026-09-10",29.41,30.95,28.66,29.36,-2.14,-6.79,4094208.70157,21889,29.9959,{"date":364,"open":365,"high":366,"low":367,"close":367,"change":368,"percent_change":369,"volume":370,"transactions":371,"vwap":372},"2026-09-09",35.79,35.9599,31.5,-1.81,-5.43,4828698.806658,26449,33.0894,{"date":374,"open":375,"high":376,"low":377,"close":378,"change":379,"percent_change":380,"volume":381,"transactions":382,"vwap":383},"2026-09-08",33.9,34.7,32.7,33.31,-3.15,-8.64,3951837.010649,25507,33.8929,{"date":385,"open":386,"high":387,"low":386,"close":388,"change":389,"percent_change":390,"volume":391,"transactions":392,"vwap":393},"2026-09-04",33.6,37.4,36.46,-1.19,-3.16,5546261.410936,30491,35.503,{"date":395,"open":396,"high":397,"low":398,"close":399,"change":400,"percent_change":401,"volume":402,"transactions":403,"vwap":404},"2026-09-03",30.21,37.74,29.8715,37.65,9.75,34.95,8516866.089389,48381,34.0999,{"date":406,"open":407,"high":408,"low":409,"close":410,"change":411,"percent_change":412,"volume":413,"transactions":414,"vwap":415},"2026-09-02",28.09,28.6,27.08,27.9,-0.78,-2.72,3828503.624897,18936,27.745,{"date":417,"open":418,"high":419,"low":420,"close":421,"change":422,"percent_change":423,"volume":424,"transactions":425,"vwap":426},"2026-09-01",30.3,31.17,28.08,28.68,-3.95,-12.11,4933858.294759,24283,29.6948,{"date":428,"open":345,"high":429,"low":430,"close":431,"change":432,"percent_change":433,"volume":434,"transactions":435,"vwap":436},"2026-08-31",32.9,29.3302,32.63,2.58,8.59,4014794.5366,21561,31.1348,{"date":438,"open":439,"high":440,"low":441,"close":442,"change":443,"percent_change":444,"volume":445,"transactions":446,"vwap":447},"2026-08-28",33.5,34.5,29.59,30.05,-5.29,-14.97,7180485.423356,40435,31.9003,{"date":449,"open":450,"high":451,"low":452,"close":453,"change":454,"percent_change":455,"volume":456,"transactions":457,"vwap":458},"2026-08-27",30.31,36.41,29.3,35.34,6.63,23.09,8526243.003249,48396,33.6291,{"date":460,"open":461,"high":462,"low":463,"close":464,"change":465,"percent_change":466,"volume":467,"transactions":468,"vwap":469},"2026-08-26",28.79,29.84,27.59,28.71,-1.79,-5.87,8910341.950155,85786,28.777,{"date":471,"open":472,"high":473,"low":474,"close":475,"change":476,"percent_change":477,"volume":478,"transactions":479,"vwap":480},"2026-08-25",26.98,31.33,26.55,30.5,1.64,5.68,6780171.016802,37803,29.5517,{"date":482,"open":483,"high":484,"low":485,"close":486,"change":487,"percent_change":488,"volume":489,"transactions":490,"vwap":491},"2026-08-24",28.46,31.215,27.34,28.86,1.56,5.71,10353291.729558,78918,29.3333,{"date":493,"open":494,"high":495,"low":496,"close":497,"change":498,"percent_change":499,"volume":500,"transactions":501,"vwap":502},"2026-08-21",27.7,28.5,25.8,27.3,3,12.35,20783547.961444,102042,27.618,{"date":504,"open":505,"high":506,"low":507,"close":508,"change":509,"percent_change":510,"volume":511,"transactions":512,"vwap":513},"2026-08-20",24.7,24.9,22.7,24.3,3.25,15.44,24481051.65765,94322,24.001,{"date":515,"open":516,"high":517,"low":518,"close":519,"change":520,"percent_change":521,"volume":522,"transactions":523,"vwap":524},"2026-08-19",17.6,22.099,17.5,21.05,4.1,24.19,24465960.025534,78061,20.411,{"date":526,"open":527,"high":528,"low":529,"close":530,"change":531,"percent_change":532,"volume":533,"transactions":534,"vwap":535},"2026-08-18",18.1,18.8,16.9,16.95,-1.85,-9.84,13408880.749159,45443,17.905,{"date":537,"open":538,"high":539,"low":540,"close":528,"change":541,"percent_change":542,"volume":543,"transactions":544,"vwap":545},"2026-08-17",17.3,19.2,17.2,1.6,9.3,11954051.049253,38066,18.542,{"date":547,"open":548,"high":549,"low":550,"close":540,"change":316,"percent_change":551,"volume":552,"transactions":553,"vwap":554},"2026-08-14",17.9,18,16.8,-8.51,9218860.90819,49041,17.289,{"date":556,"open":548,"high":557,"low":558,"close":528,"change":559,"percent_change":560,"volume":561,"transactions":562,"vwap":563},"2026-08-13",19.4,17.601,0.7,3.87,12897992.837464,42570,18.581,{"date":565,"open":528,"high":566,"low":567,"close":527,"change":568,"percent_change":569,"volume":570,"transactions":571,"vwap":572},"2026-08-12",19.1,17.8,-0.4,-2.16,9422329.495255,61233,18.26,{"date":574,"open":575,"high":576,"low":549,"close":577,"change":568,"percent_change":578,"volume":579,"transactions":580,"vwap":581},"2026-08-11",19,19.695,18.5,-2.12,10950154.458095,59652,18.703,{"date":583,"open":584,"high":585,"low":586,"close":587,"change":588,"percent_change":589,"volume":590,"transactions":591,"vwap":592},"2026-08-10",19.8,20.3,18.4,18.9,-1.05,-5.26,15192059.76312,64960,19.138,{"date":594,"open":595,"high":596,"low":597,"close":598,"change":599,"percent_change":600,"volume":601,"transactions":602,"vwap":603},"2026-08-07",20.4,22.1,18.7,19.95,1.2,6.4,22287084.157691,91565,20.41,{"date":605,"open":61,"high":557,"low":606,"close":607,"change":608,"percent_change":609,"volume":610,"transactions":611,"vwap":612},"2026-08-06",18.2,18.75,-0.55,-2.85,12267802.519438,60555,18.894,{"date":614,"open":539,"high":615,"low":577,"close":616,"change":163,"percent_change":55,"volume":617,"transactions":618,"vwap":619},"2026-08-05",19.7,19.3,14002282.142021,64472,19.102,{"date":621,"open":622,"high":616,"low":518,"close":566,"change":170,"percent_change":623,"volume":624,"transactions":625,"vwap":626},"2026-08-04",17.7,5.52,10509575.232235,54049,18.418,{"date":628,"open":629,"high":577,"low":630,"close":527,"change":631,"percent_change":632,"volume":633,"transactions":634,"vwap":635},"2026-08-03",17,16.65,0.5,2.84,9409408.371407,48095,18.029,{"date":637,"open":606,"high":638,"low":639,"close":516,"change":316,"percent_change":640,"volume":641,"transactions":642,"vwap":643},"2026-07-31",18.3,16,-8.33,12776475.663867,66174,17.109,{"date":645,"open":586,"high":646,"low":549,"close":539,"change":647,"percent_change":648,"volume":649,"transactions":650,"vwap":651},"2026-07-30",19.5,1.5,8.47,8200699.010239,41164,18.839,{"date":653,"open":528,"high":585,"low":516,"close":622,"change":654,"percent_change":655,"volume":656,"transactions":657,"vwap":658},"2026-07-29",-1.1,-5.85,11247050.053623,45410,18.891,{"date":660,"open":586,"high":615,"low":661,"close":528,"change":662,"percent_change":663,"volume":664,"transactions":665,"vwap":666},"2026-07-28",17.512,-0.95,-4.81,10820993.822775,42383,18.815,{"date":668,"open":527,"high":669,"low":670,"close":671,"change":672,"percent_change":673,"volume":674,"transactions":675,"vwap":676},"2026-07-27",20,18.031,19.75,2.55,14.83,12084962.034305,47718,19.284,{"date":678,"open":567,"high":679,"low":680,"close":540,"change":82,"percent_change":681,"volume":682,"transactions":683,"vwap":684},"2026-07-24",17.963,16.5,-4.44,8165913.954428,37853,17.313,{"date":686,"open":646,"high":687,"low":518,"close":549,"change":688,"percent_change":689,"volume":690,"transactions":691,"vwap":692},"2026-07-23",19.599,-2.65,-12.83,9639085.179685,45299,18.333,{"date":694,"open":695,"high":696,"low":584,"close":697,"change":698,"percent_change":422,"volume":699,"transactions":700,"vwap":701},"2026-07-22",20.6,21.5,20.65,-0.85,10623001.601132,40994,20.536,{"date":703,"open":704,"high":705,"low":695,"close":696,"change":706,"percent_change":433,"volume":707,"transactions":708,"vwap":709},"2026-07-21",21.1,22.599,1.7,13128245.414786,51861,21.515,{"date":711,"open":587,"high":712,"low":61,"close":584,"change":599,"percent_change":713,"volume":714,"transactions":715,"vwap":716},"2026-07-20",20.9,6.45,11850513.552628,48494,19.844,{"date":718,"open":719,"high":566,"low":550,"close":61,"change":720,"percent_change":721,"volume":722,"transactions":723,"vwap":724},"2026-07-17",17.1,0.25,1.36,7848977.224167,35188,18.153,{"date":726,"open":566,"high":557,"low":527,"close":727,"change":728,"percent_change":729,"volume":730,"transactions":731,"vwap":732},"2026-07-16",18.35,-1.45,-7.32,7908793.004991,40197,18.613,{"date":734,"open":735,"high":736,"low":616,"close":584,"change":737,"percent_change":737,"volume":738,"transactions":739,"vwap":740},"2026-07-15",20.8,21.6,0,8363754.638352,46806,20.083,{"date":742,"open":528,"high":669,"low":727,"close":584,"change":743,"percent_change":744,"volume":745,"transactions":746,"vwap":747},"2026-07-14",2,11.24,7627148.473331,39939,19.35,{"date":749,"open":518,"high":586,"low":530,"close":567,"change":750,"percent_change":751,"volume":752,"transactions":753,"vwap":754},"2026-07-13",15.925,849.33,6335305.950939,38434,17.629,{"date":756,"open":757,"high":758,"low":759,"close":760,"change":761,"percent_change":762,"volume":763,"transactions":9,"vwap":760},"2026-07-10",2.04,2.09,1.82,1.875,0.025,1.35,73956300,{"date":765,"open":766,"high":767,"low":768,"close":769,"change":770,"percent_change":771,"volume":772,"transactions":9,"vwap":769},"2026-07-09",1.86,1.97,1.81,1.85,-0.01,-0.54,60325600,{"date":774,"open":775,"high":776,"low":777,"close":766,"change":778,"percent_change":779,"volume":780,"transactions":9,"vwap":766},"2026-07-08",1.84,1.9,1.77,-0.14,-7,68962100,{"date":782,"open":783,"high":784,"low":785,"close":743,"change":786,"percent_change":787,"volume":788,"transactions":9,"vwap":743},"2026-07-07",2.15,2.26,1.98,-0.15,-6.98,86089500,{"date":790,"open":791,"high":18,"low":792,"close":783,"change":737,"percent_change":737,"volume":793,"transactions":9,"vwap":783},"2026-07-06",1.91,1.88,111797100,{"date":795,"open":796,"high":797,"low":798,"close":783,"change":799,"percent_change":800,"volume":801,"transactions":9,"vwap":783},"2026-07-02",2.11,2.28,2.02,0.3,16.22,121135200,{"date":803,"open":476,"high":804,"low":805,"close":769,"change":806,"percent_change":807,"volume":808,"transactions":9,"vwap":769},"2026-07-01",2.05,1.598,0.23,14.2,103525900,{"date":810,"open":811,"high":812,"low":813,"close":814,"change":815,"percent_change":816,"volume":817,"transactions":9,"vwap":814},"2026-06-30",1.595,1.67,1.48,1.62,-0.22,-11.96,102825500,{"date":819,"open":541,"high":791,"low":820,"close":775,"change":821,"percent_change":822,"volume":823,"transactions":9,"vwap":775},"2026-06-29",1.49,0.37,25.17,116028400,{"date":825,"open":826,"high":827,"low":22,"close":828,"change":829,"percent_change":830,"volume":831,"transactions":9,"vwap":828},"2026-06-26",1.515,1.679,1.47,-0.13,-8.12,85868500,{"date":833,"open":834,"high":834,"low":835,"close":541,"change":836,"percent_change":837,"volume":838,"transactions":9,"vwap":541},"2026-06-25",1.99,1.58,-0.37,-18.78,95940200,{"date":840,"open":841,"high":842,"low":792,"close":767,"change":843,"percent_change":844,"volume":845,"transactions":9,"vwap":767},"2026-06-24",2.36,2.38,-0.45,-18.6,89019500,{"date":847,"open":848,"high":849,"low":850,"close":851,"change":852,"percent_change":853,"volume":854,"transactions":9,"vwap":851},"2026-06-23",2.53,2.61,2.4,2.42,-0.28,-10.37,43364300,{"date":856,"open":857,"high":858,"low":859,"close":860,"change":861,"percent_change":862,"volume":863,"transactions":9,"vwap":860},"2026-06-22",3.04,3.235,2.6,2.7,-0.16,-5.59,56782500,{"date":865,"open":866,"high":866,"low":867,"close":868,"change":869,"percent_change":870,"volume":871,"transactions":9,"vwap":868},"2026-06-18",3.15,2.617,2.86,-0.23,-7.44,67053300,{"date":873,"open":874,"high":875,"low":876,"close":877,"change":137,"percent_change":878,"volume":879,"transactions":9,"vwap":877},"2026-06-17",3.45,3.569,3.08,3.09,-9.91,42078800,{"date":881,"open":882,"high":883,"low":884,"close":885,"change":886,"percent_change":887,"volume":888,"transactions":9,"vwap":885},"2026-06-16",3.81,3.97,3.42,3.43,-0.49,-12.5,36541400,{"date":890,"open":891,"high":892,"low":893,"close":894,"change":895,"percent_change":896,"volume":897,"transactions":9,"vwap":894},"2026-06-15",4.06,4.22,3.9,3.92,0.4,11.36,52703500,{"date":899,"open":900,"high":901,"low":902,"close":903,"change":163,"percent_change":904,"volume":905,"transactions":9,"vwap":903},"2026-06-12",3.28,3.79,3.16,3.52,6.02,40730000,{"date":907,"open":908,"high":909,"low":910,"close":911,"change":912,"percent_change":913,"volume":914,"transactions":9,"vwap":911},"2026-06-11",3.11,3.37,2.96,3.32,0.24,7.79,48962200,{"date":916,"open":917,"high":909,"low":918,"close":876,"change":919,"percent_change":920,"volume":921,"transactions":9,"vwap":876},"2026-06-10",3.13,3.065,-0.09,-2.84,36163100,{"date":923,"open":924,"high":925,"low":498,"close":926,"change":927,"percent_change":928,"volume":929,"transactions":9,"vwap":926},"2026-06-09",3.505,3.67,3.17,-0.61,-16.14,45518900,{"date":931,"open":932,"high":560,"low":933,"close":934,"change":821,"percent_change":935,"volume":936,"transactions":9,"vwap":934},"2026-06-08",3.695,3.55,3.78,10.85,36830200,{"date":938,"open":939,"high":940,"low":941,"close":942,"change":771,"percent_change":943,"volume":944,"transactions":9,"vwap":942},"2026-06-05",3.63,3.7,3.03,3.41,-13.67,76675100,{"date":946,"open":947,"high":948,"low":949,"close":950,"change":951,"percent_change":950,"volume":952,"transactions":9,"vwap":950},"2026-06-04",3.8,4.08,3.74,3.95,0.15,50742800,{"date":954,"open":955,"high":956,"low":934,"close":947,"change":957,"percent_change":958,"volume":959,"transactions":9,"vwap":947},"2026-06-03",4.305,4.55,-0.62,-14.03,47210200,{"date":961,"open":962,"high":963,"low":964,"close":965,"change":231,"percent_change":966,"volume":967,"transactions":9,"vwap":965},"2026-06-02",4.885,4.91,4.27,4.42,-18.3,64289900,{"date":969,"open":970,"high":971,"low":972,"close":973,"change":974,"percent_change":975,"volume":976,"transactions":9,"vwap":973},"2026-06-01",5.28,5.718,5,5.41,-0.72,-11.75,38225300,{"date":978,"open":979,"high":980,"low":981,"close":982,"change":983,"percent_change":984,"volume":985,"transactions":9,"vwap":982},"2026-05-29",5.47,6.341,5.33,6.13,0.54,9.66,36530600,{"date":987,"open":988,"high":989,"low":990,"close":991,"change":992,"percent_change":993,"volume":994,"transactions":9,"vwap":991},"2026-05-28",5.385,5.74,5.04,5.59,-0.2,-3.45,35688200,{"date":996,"open":997,"high":998,"low":999,"close":1000,"change":1001,"percent_change":1002,"volume":1003,"transactions":9,"vwap":1000},"2026-05-27",5.98,6.042,5.76,5.79,-0.44,-7.06,27447000,{"date":1005,"open":1006,"high":1007,"low":1008,"close":1009,"change":770,"percent_change":861,"volume":1010,"transactions":9,"vwap":1009},"2026-05-26",6.31,6.79,6.185,6.23,33432200,{"date":1012,"open":1013,"high":1014,"low":1015,"close":1016,"change":1017,"percent_change":1018,"volume":1019,"transactions":9,"vwap":1016},"2026-05-22",6.59,6.705,6.19,6.24,-0.435,-6.52,33633600,{"date":1021,"open":1022,"high":1023,"low":1024,"close":1025,"change":1026,"percent_change":1027,"volume":1028,"transactions":9,"vwap":1025},"2026-05-21",6.62,6.97,6.46,6.675,-0.065,-0.96,30661400,{"date":1030,"open":1031,"high":1032,"low":1033,"close":1034,"change":1035,"percent_change":599,"volume":1036,"transactions":9,"vwap":1034},"2026-05-20",6.77,7.02,6.54,6.74,0.08,33766000,{"date":1038,"open":1039,"high":1023,"low":1040,"close":1041,"change":1042,"percent_change":1043,"volume":1044,"transactions":9,"vwap":1041},"2026-05-19",6.58,6.561,6.66,-0.18,-2.63,30370300,{"date":1046,"open":1047,"high":1047,"low":1048,"close":1049,"change":1050,"percent_change":1051,"volume":1052,"transactions":9,"vwap":1049},"2026-05-18",7.05,6.42,6.84,-0.97,-12.42,44766700,{"date":1054,"open":1055,"high":1056,"low":1057,"close":1058,"change":698,"percent_change":1059,"volume":1060,"transactions":9,"vwap":1058},"2026-05-15",8.2,8.21,7.424,7.81,-9.82,35287300,{"date":1062,"open":1063,"high":1064,"low":1065,"close":1066,"change":1067,"percent_change":1068,"volume":1069,"transactions":9,"vwap":1066},"2026-05-14",7.89,9.21,7.59,8.66,0.765,9.69,47237100,{"date":1071,"open":1072,"high":1073,"low":1074,"close":1075,"change":1076,"percent_change":1077,"volume":1078,"transactions":9,"vwap":1075},"2026-05-13",8.27,8.29,7.67,7.895,-0.615,-7.23,32739500,{"date":1080,"open":1081,"high":1082,"low":1083,"close":1084,"change":1085,"percent_change":1086,"volume":1087,"transactions":9,"vwap":1084},"2026-05-12",9.15,9.259,8.04,8.51,-1.12,-11.63,32602200,{"date":1089,"open":1090,"high":1091,"low":1092,"close":1093,"change":1094,"percent_change":1095,"volume":1096,"transactions":9,"vwap":1093},"2026-05-11",8.99,9.72,8.35,9.63,0.77,8.69,35189900,{"date":1098,"open":1099,"high":1100,"low":1101,"close":1100,"change":1102,"percent_change":1103,"volume":1104,"transactions":9,"vwap":1100},"2026-05-08",8.03,8.86,7.94,0.65,7.92,28163700,{"date":1106,"open":433,"high":1107,"low":1108,"close":1056,"change":1109,"percent_change":1110,"volume":1111,"transactions":9,"vwap":1056},"2026-05-07",8.62,7.77,-0.63,-7.13,33288700,{"date":1113,"open":1114,"high":1115,"low":1116,"close":1117,"change":737,"percent_change":737,"volume":1118,"transactions":9,"vwap":1117},"2026-05-06",8.615,8.96,8.36,8.84,34035400,{"date":1120,"open":1121,"high":1122,"low":1123,"close":1117,"change":1124,"percent_change":866,"volume":1125,"transactions":9,"vwap":1117},"2026-05-05",9.075,9.17,8.55,0.27,36668100,{"date":1127,"open":1128,"high":1129,"low":1130,"close":1131,"change":1132,"percent_change":1133,"volume":1134,"transactions":9,"vwap":1131},"2026-05-04",8.295,8.757,8.08,8.57,0.59,7.39,46062700,{"date":1136,"open":1137,"high":1138,"low":1139,"close":1140,"change":122,"percent_change":1141,"volume":1142,"transactions":9,"vwap":1140},"2026-05-01",7.44,8.24,7.31,7.98,14.16,40382300,{"date":1144,"open":1145,"high":1146,"low":1147,"close":1148,"change":1149,"percent_change":1150,"volume":1151,"transactions":9,"vwap":1148},"2026-04-30",6.7,7.1,6.47,6.99,0.57,8.88,22980000,{"date":1153,"open":1154,"high":1155,"low":1156,"close":1048,"change":1109,"percent_change":1157,"volume":1158,"transactions":9,"vwap":1048},"2026-04-29",7.065,7.07,6.261,-8.94,27106800,{"date":1160,"open":1161,"high":1162,"low":1163,"close":1047,"change":1164,"percent_change":1165,"volume":1166,"transactions":9,"vwap":1047},"2026-04-28",6.89,7.155,6.53,-0.315,-4.28,30629500,{"date":1168,"open":1169,"high":1170,"low":1171,"close":1172,"change":1173,"percent_change":1174,"volume":1175,"transactions":9,"vwap":1172},"2026-04-27",7.5,7.945,7.22,7.365,-0.175,-2.32,35012800,{"date":1177,"open":1178,"high":1179,"low":1180,"close":1181,"change":778,"percent_change":1182,"volume":1183,"transactions":9,"vwap":1181},"2026-04-24",8.05,8.09,7.355,7.54,-1.82,26556100,{"date":1185,"open":1186,"high":1187,"low":1065,"close":1188,"change":1189,"percent_change":1190,"volume":1191,"transactions":9,"vwap":1188},"2026-04-23",8.01,8.46,7.68,-0.64,-7.69,44863300,{"date":1193,"open":1101,"high":1066,"low":1101,"close":1194,"change":1195,"percent_change":1196,"volume":1197,"transactions":9,"vwap":1194},"2026-04-22",8.32,1.3,18.52,61004600,{"date":1199,"open":1200,"high":1201,"low":1148,"close":1032,"change":927,"percent_change":1202,"volume":1203,"transactions":9,"vwap":1032},"2026-04-21",7.605,7.805,-7.99,48486900,{"date":1205,"open":1206,"high":1207,"low":1034,"close":1208,"change":1209,"percent_change":75,"volume":1210,"transactions":9,"vwap":1208},"2026-04-20",6.895,7.65,7.63,0.36,45499900,{"date":1212,"open":1213,"high":1214,"low":1215,"close":1216,"change":68,"percent_change":1217,"volume":1218,"transactions":9,"vwap":1216},"2026-04-17",6.32,7.78,6.25,7.27,23.22,74715300,{"date":1220,"open":1221,"high":1222,"low":1223,"close":1222,"change":1224,"percent_change":1225,"volume":1226,"transactions":9,"vwap":1222},"2026-04-16",5.44,5.9,5.15,0.42,7.66,32298500,{"date":1228,"open":1229,"high":1230,"low":972,"close":1230,"change":1231,"percent_change":1232,"volume":1233,"transactions":9,"vwap":1230},"2026-04-15",5.2,5.48,0.455,9.05,27564300,{"date":1235,"open":1236,"high":1237,"low":75,"close":1238,"change":1239,"percent_change":1240,"volume":1241,"transactions":9,"vwap":1238},"2026-04-14",5.05,5.475,5.025,0.34,7.26,44732300,{"date":1243,"open":1244,"high":1245,"low":1246,"close":1247,"change":1248,"percent_change":1249,"volume":1250,"transactions":9,"vwap":1247},"2026-04-13",4.29,4.69,4.18,4.685,0.26,5.88,31855600,{"date":1252,"open":1253,"high":1254,"low":1255,"close":1256,"change":1257,"percent_change":411,"volume":1258,"transactions":9,"vwap":1256},"2026-04-10",4.525,4.662,4.34,4.425,-0.035,30601000,{"date":1260,"open":1261,"high":1262,"low":1263,"close":1264,"change":1265,"percent_change":1266,"volume":1267,"transactions":9,"vwap":1264},"2026-04-09",4.37,4.68,4.24,4.46,0.05,1.13,28819400,{"date":1269,"open":1270,"high":1271,"low":1272,"close":1273,"change":1274,"percent_change":1275,"volume":1276,"transactions":9,"vwap":1273},"2026-04-08",4.79,4.83,4.28,4.41,0.295,7.17,29026900,{"date":1278,"open":1279,"high":1280,"low":1281,"close":1282,"change":852,"percent_change":1283,"volume":1284,"transactions":9,"vwap":1282},"2026-04-07",4.23,4.32,3.94,4.115,-6.37,37458900,{"date":1286,"open":1287,"high":1288,"low":520,"close":1289,"change":1290,"percent_change":1291,"volume":1292,"transactions":9,"vwap":1289},"2026-04-06",4.2,4.44,4.395,0.495,12.69,31929300,{"date":1294,"open":1295,"high":948,"low":1296,"close":893,"change":992,"percent_change":1297,"volume":1298,"transactions":9,"vwap":893},"2026-04-02",3.89,3.66,-4.88,30945800,{"date":1300,"open":1280,"high":1301,"low":1302,"close":520,"change":786,"percent_change":1303,"volume":1304,"transactions":9,"vwap":520},"2026-04-01",4.33,4.01,-3.53,45115700,{"date":1306,"open":1307,"high":964,"low":1308,"close":1309,"change":1310,"percent_change":991,"volume":1311,"transactions":9,"vwap":1309},"2026-03-31",4.125,3.775,4.25,0.225,45967100,{"date":1313,"open":1314,"high":1315,"low":1316,"close":1317,"change":1318,"percent_change":1319,"volume":1320,"transactions":9,"vwap":1317},"2026-03-30",4.575,4.64,3.98,4.025,-0.325,-7.47,29396400,{"date":1322,"open":1323,"high":1324,"low":1287,"close":1325,"change":1326,"percent_change":1327,"volume":1328,"transactions":9,"vwap":1325},"2026-03-27",4.61,4.67,4.35,-0.51,-10.49,35240200,{"date":1330,"open":1331,"high":1332,"low":1333,"close":1334,"change":1335,"percent_change":1336,"volume":1337,"transactions":9,"vwap":1334},"2026-03-26",5.145,5.329,4.84,4.86,-0.48,-8.99,25340200,{"date":1339,"open":1340,"high":1341,"low":1342,"close":1343,"change":67,"percent_change":1344,"volume":1345,"transactions":9,"vwap":1343},"2026-03-25",5.42,5.685,5.165,5.34,4.09,32697600,{"date":1347,"open":1348,"high":973,"low":1349,"close":1350,"change":786,"percent_change":920,"volume":1351,"transactions":9,"vwap":1350},"2026-03-24",5.305,4.975,5.13,29336900,{"date":1353,"open":1354,"high":1355,"low":1356,"close":970,"change":48,"percent_change":1357,"volume":1358,"transactions":9,"vwap":970},"2026-03-23",5.32,5.405,4.961,3.53,36929300,{"date":1360,"open":1361,"high":1362,"low":1363,"close":1364,"change":992,"percent_change":1365,"volume":1366,"transactions":9,"vwap":1364},"2026-03-20",5.39,5.4,4.98,5.1,-3.77,32054600,{"date":1368,"open":1236,"high":1369,"low":963,"close":1370,"change":992,"percent_change":1371,"volume":1372,"transactions":9,"vwap":1370},"2026-03-19",5.419,5.3,-3.64,33210500,{"date":1374,"open":1375,"high":1376,"low":1230,"close":1377,"change":209,"percent_change":1378,"volume":1379,"transactions":9,"vwap":1377},"2026-03-18",5.855,6.015,5.5,-12.84,33135000,{"date":1381,"open":1382,"high":1383,"low":1222,"close":1006,"change":1384,"percent_change":1357,"volume":1385,"transactions":9,"vwap":1006},"2026-03-17",5.95,6.48,0.215,27876100,{"date":1387,"open":1388,"high":1389,"low":999,"close":1390,"change":1391,"percent_change":1392,"volume":1393,"transactions":9,"vwap":1390},"2026-03-16",5.92,6.145,6.095,0.605,11.02,33334800,{"date":1395,"open":1396,"high":1397,"low":988,"close":1398,"change":48,"percent_change":1399,"volume":1400,"transactions":9,"vwap":1398},"2026-03-13",5.8,6.065,5.49,3.39,44923400,{"date":1402,"open":1403,"high":1340,"low":972,"close":1404,"change":919,"percent_change":1405,"volume":1406,"transactions":9,"vwap":1404},"2026-03-12",5.29,5.31,-1.67,31572800,{"date":1408,"open":623,"high":1409,"low":1410,"close":1362,"change":770,"percent_change":1042,"volume":1411,"transactions":9,"vwap":1362},"2026-03-11",5.735,5.14,34002900,{"date":1413,"open":477,"high":1414,"low":1415,"close":973,"change":1416,"percent_change":608,"volume":1417,"transactions":9,"vwap":973},"2026-03-10",5.72,5.22,-0.03,38160200,{"date":1419,"open":1415,"high":1420,"low":1421,"close":1221,"change":1422,"percent_change":1423,"volume":1424,"transactions":9,"vwap":1221},"2026-03-09",5.54,5.18,0.39,7.72,29529400,{"date":1426,"open":1410,"high":1427,"low":963,"close":1236,"change":1428,"percent_change":1429,"volume":1430,"transactions":9,"vwap":1236},"2026-03-06",5.27,-0.5,-9.01,31402200,{"date":1432,"open":1433,"high":1434,"low":1362,"close":1435,"change":1436,"percent_change":1437,"volume":1438,"transactions":9,"vwap":1435},"2026-03-05",6,6.105,5.55,-0.57,-9.31,44199700,{"date":1440,"open":1441,"high":1442,"low":1396,"close":1443,"change":55,"percent_change":1444,"volume":1445,"transactions":9,"vwap":1443},"2026-03-04",5.93,6.36,6.12,20.71,53896900,{"date":1447,"open":1350,"high":1448,"low":1449,"close":1450,"change":568,"percent_change":1451,"volume":1452,"transactions":9,"vwap":1450},"2026-03-03",5.367,4.695,5.07,-7.31,38172900,{"date":1454,"open":1455,"high":1456,"low":1457,"close":979,"change":1458,"percent_change":1459,"volume":1460,"transactions":9,"vwap":979},"2026-03-02",4.835,5.66,4.82,0.58,11.86,50921800,{"date":1462,"open":1271,"high":1463,"low":1464,"close":1465,"change":852,"percent_change":1466,"volume":1467,"transactions":9,"vwap":1465},"2026-02-27",4.99,4.74,4.89,-5.42,25271400,{"date":1469,"open":1470,"high":1471,"low":1472,"close":1473,"change":1474,"percent_change":1475,"volume":1476,"transactions":9,"vwap":1473},"2026-02-26",5.21,5.36,4.81,5.17,-0.19,-3.54,30128700,{"date":1478,"open":75,"high":1479,"low":1480,"close":1471,"change":1481,"percent_change":567,"volume":1482,"transactions":9,"vwap":1471},"2026-02-25",5.53,4.88,0.81,53780600,{"date":1484,"open":1325,"high":1485,"low":1282,"close":956,"change":1486,"percent_change":1487,"volume":1488,"transactions":9,"vwap":956},"2026-02-24",4.709,0.04,0.89,30578100,{"date":1490,"open":1271,"high":1491,"low":1288,"close":1492,"change":608,"percent_change":1493,"volume":1494,"transactions":9,"vwap":1492},"2026-02-23",5.01,4.51,-10.87,38386200,{"date":1496,"open":1497,"high":1498,"low":75,"close":1499,"change":127,"percent_change":768,"volume":1500,"transactions":9,"vwap":1499},"2026-02-20",5.03,5.455,5.06,42166100,{"date":1502,"open":1503,"high":972,"low":1504,"close":1505,"change":1506,"percent_change":1507,"volume":1508,"transactions":9,"vwap":1505},"2026-02-19",4.515,4.4,4.97,0.32,6.88,28299100,{"date":1510,"open":1271,"high":1511,"low":1512,"close":1513,"change":1514,"percent_change":1515,"volume":1516,"transactions":9,"vwap":1513},"2026-02-18",5.19,4.535,4.65,-0.27,-5.49,27522000,{"date":1518,"open":1519,"high":1520,"low":1521,"close":1522,"change":1523,"percent_change":1190,"volume":1524,"transactions":9,"vwap":1522},"2026-02-17",4.955,5.185,4.701,4.92,-0.41,31872000,{"date":1526,"open":1271,"high":1221,"low":1464,"close":981,"change":1527,"percent_change":1528,"volume":1529,"transactions":9,"vwap":981},"2026-02-13",0.78,17.14,43231600,{"date":1531,"open":963,"high":1532,"low":1533,"close":956,"change":1534,"percent_change":1535,"volume":1536,"transactions":9,"vwap":956},"2026-02-12",4.965,4.375,-0.25,-5.21,31981400,{"date":1538,"open":1362,"high":973,"low":1539,"close":1540,"change":1541,"percent_change":1542,"volume":1543,"transactions":9,"vwap":1540},"2026-02-11",4.62,4.8,-0.555,-10.36,44676700,{"date":1545,"open":1546,"high":1547,"low":1548,"close":1549,"change":1550,"percent_change":1551,"volume":1552,"transactions":9,"vwap":1549},"2026-02-10",5.43,5.87,5.333,5.355,-0.445,-7.67,36170500,{"date":1554,"open":963,"high":1555,"low":1556,"close":1396,"change":1557,"percent_change":1450,"volume":1558,"transactions":9,"vwap":1396},"2026-02-09",5.91,4.73,0.28,56878800,{"date":1560,"open":1561,"high":1562,"low":1563,"close":623,"change":1564,"percent_change":33,"volume":1565,"transactions":9,"vwap":623},"2026-02-06",4.19,5.57,4.155,1.87,93812600,{"date":1567,"open":1568,"high":1569,"low":1570,"close":1571,"change":1572,"percent_change":1573,"volume":1574,"transactions":9,"vwap":1571},"2026-02-05",4.78,4.93,3.4,3.65,-1.87,-33.88,66368900,{"date":1576,"open":1577,"high":1578,"low":1333,"close":623,"change":1579,"percent_change":1580,"volume":1581,"transactions":9,"vwap":623},"2026-02-04",5.645,5.695,-0.39,-6.6,35867100,{"date":1583,"open":1584,"high":1013,"low":1354,"close":1555,"change":1109,"percent_change":1585,"volume":1586,"transactions":9,"vwap":1555},"2026-02-03",6.575,-9.63,40408500,{"date":1588,"open":1589,"high":1590,"low":1442,"close":1033,"change":1591,"percent_change":1592,"volume":1593,"transactions":9,"vwap":1033},"2026-02-02",6.5,7.35,-1.02,-13.49,24391000,{"date":1595,"open":454,"high":1596,"low":1597,"close":1598,"change":1599,"percent_change":1600,"volume":1601,"transactions":9,"vwap":1598},"2026-01-30",7.69,6.601,7.56,0.61,8.78,24539200,{"date":1603,"open":1604,"high":1604,"low":1605,"close":1606,"change":1607,"percent_change":1608,"volume":1609,"transactions":9,"vwap":1606},"2026-01-29",8.34,6.52,6.95,-1.69,-19.56,35931400,{"date":1611,"open":1612,"high":1613,"low":1187,"close":1614,"change":1615,"percent_change":1616,"volume":1617,"transactions":9,"vwap":1614},"2026-01-28",9.25,9.395,8.64,-0.32,-3.57,16028300,{"date":1619,"open":1620,"high":1115,"low":1621,"close":1115,"change":1622,"percent_change":721,"volume":1623,"transactions":9,"vwap":1115},"2026-01-27",8.8,8.455,0.12,16527700,{"date":1625,"open":1626,"high":1627,"low":1614,"close":1117,"change":1628,"percent_change":1629,"volume":1630,"transactions":9,"vwap":1117},"2026-01-26",8.75,9.226,-0.29,-3.18,12913800,{"date":1632,"open":1633,"high":1634,"low":1635,"close":1636,"change":1637,"percent_change":1638,"volume":1639,"transactions":9,"vwap":1636},"2026-01-23",8.91,9.8,8.665,9.13,0.22,2.47,14380500,{"date":1641,"open":1642,"high":1643,"low":1644,"close":1633,"change":1645,"percent_change":1616,"volume":1646,"transactions":9,"vwap":1633},"2026-01-22",9.22,9.35,8.765,-0.33,13603100,{"date":1648,"open":1649,"high":1650,"low":1651,"close":1652,"change":112,"percent_change":1281,"volume":1653,"transactions":9,"vwap":1652},"2026-01-21",9,9.455,8.4,9.24,20133200,{"date":1655,"open":1656,"high":1657,"low":1658,"close":1659,"change":242,"percent_change":1660,"volume":1661,"transactions":9,"vwap":1659},"2026-01-20",9.45,9.525,8.715,8.89,-15.65,23115000,{"date":1663,"open":1664,"high":1665,"low":1666,"close":1665,"change":1667,"percent_change":1668,"volume":1669,"transactions":9,"vwap":1665},"2026-01-16",10.32,10.54,9.805,0.33,3.23,19512600,{"date":1671,"open":1672,"high":896,"low":1673,"close":1674,"change":1675,"percent_change":1676,"volume":1677,"transactions":9,"vwap":1674},"2026-01-15",11.28,10.12,10.21,-1.08,-9.57,23721200,{"date":1679,"open":1680,"high":1681,"low":1682,"close":1683,"change":1527,"percent_change":1684,"volume":1685,"transactions":9,"vwap":1683},"2026-01-14",11.23,12.61,10.89,11.29,7.42,35152400,{"date":1687,"open":1688,"high":1689,"low":1643,"close":1690,"change":1691,"percent_change":1692,"volume":1693,"transactions":9,"vwap":1690},"2026-01-13",9.54,10.6,10.51,1.23,13.25,19793300,{"date":1695,"open":1696,"high":1697,"low":1698,"close":1699,"change":631,"percent_change":1700,"volume":1701,"transactions":9,"vwap":1699},"2026-01-12",8.65,9.465,8.5,9.28,5.69,13660700,{"date":1703,"open":1704,"high":1705,"low":1131,"close":1600,"change":1085,"percent_change":1706,"volume":1707,"transactions":9,"vwap":1600},"2026-01-09",9.86,9.93,-11.31,29162100,{"date":1709,"open":1710,"high":1711,"low":1712,"close":1713,"change":983,"percent_change":1714,"volume":1715,"transactions":9,"vwap":1713},"2026-01-08",8.98,10.35,8.705,9.9,5.77,19033800,{"date":1717,"open":1718,"high":1719,"low":1710,"close":1720,"change":1721,"percent_change":1722,"volume":1723,"transactions":9,"vwap":1720},"2026-01-07",9.55,10.29,9.36,0.41,4.58,23399600,{"date":1725,"open":1705,"high":1726,"low":1727,"close":1728,"change":1729,"percent_change":1730,"volume":1731,"transactions":9,"vwap":1728},"2026-01-06",10,8.485,8.95,-0.77,-7.92,17326100,{"date":1733,"open":1734,"high":1735,"low":1736,"close":1091,"change":1737,"percent_change":1738,"volume":1739,"transactions":9,"vwap":1091},"2026-01-05",9.59,10.065,9.31,0.85,9.58,13510200,{"date":1741,"open":1742,"high":1699,"low":1130,"close":1743,"change":97,"percent_change":1034,"volume":1744,"transactions":9,"vwap":1743},"2026-01-02",8.61,8.87,10959100,{"date":1746,"open":1747,"high":1150,"low":1072,"close":1748,"change":1749,"percent_change":1750,"volume":1751,"transactions":9,"vwap":1748},"2025-12-31",8.82,8.31,-0.46,-5.25,7626800,{"date":1753,"open":1747,"high":1754,"low":1742,"close":1755,"change":1756,"percent_change":806,"volume":1757,"transactions":9,"vwap":1755},"2025-12-30",9.19,8.77,0.02,8577100,{"date":1759,"open":1760,"high":1761,"low":1626,"close":1626,"change":1579,"percent_change":1762,"volume":1763,"transactions":9,"vwap":1626},"2025-12-29",9.03,9.61,-4.27,10248600,{"date":1765,"open":1766,"high":1766,"low":1742,"close":1767,"change":770,"percent_change":1768,"volume":1769,"transactions":9,"vwap":1767},"2025-12-26",9.29,9.14,-0.11,8114300,{"date":1771,"open":1090,"high":1772,"low":1626,"close":1081,"change":1773,"percent_change":34,"volume":1774,"transactions":9,"vwap":1081},"2025-12-24",9.23,0.06,4666400,{"date":1776,"open":1093,"high":1777,"low":1778,"close":1779,"change":411,"percent_change":1780,"volume":1781,"transactions":9,"vwap":1779},"2025-12-23",9.672,8.94,9.09,-7.9,10158100,{"date":1783,"open":1784,"high":1785,"low":1786,"close":1787,"change":1416,"percent_change":1788,"volume":1789,"transactions":9,"vwap":1787},"2025-12-22",10.45,10.64,9.81,9.87,-0.3,9374600,{"date":1791,"open":1634,"high":1792,"low":1738,"close":1713,"change":1793,"percent_change":1794,"volume":1795,"transactions":9,"vwap":1713},"2025-12-19",10.28,0.695,7.55,8961000,{"date":1797,"open":1798,"high":1665,"low":1799,"close":1800,"change":1628,"percent_change":1801,"volume":1802,"transactions":9,"vwap":1800},"2025-12-18",10.33,9.125,9.205,-3.05,12362800,{"date":1804,"open":1805,"high":1806,"low":1807,"close":1808,"change":1809,"percent_change":1810,"volume":1811,"transactions":9,"vwap":1808},"2025-12-17",10.39,10.8,9.475,9.495,-0.855,-8.26,11247500,{"date":1813,"open":1814,"high":935,"low":1815,"close":1711,"change":1132,"percent_change":1816,"volume":1817,"transactions":9,"vwap":1711},"2025-12-16",10.08,9.715,6.05,11063800,{"date":1819,"open":1820,"high":1821,"low":306,"close":1822,"change":1823,"percent_change":1824,"volume":1825,"transactions":9,"vwap":1822},"2025-12-15",11.55,11.615,9.76,-1.88,-16.15,15690100,{"date":1827,"open":1828,"high":1829,"low":1830,"close":1831,"change":1832,"percent_change":1833,"volume":1834,"transactions":9,"vwap":1831},"2025-12-12",12.53,12.84,11.6,11.64,-1,-7.91,8853900,{"date":1836,"open":1837,"high":1838,"low":1839,"close":1838,"change":861,"percent_change":1840,"volume":1841,"transactions":9,"vwap":1838},"2025-12-11",12.1,12.64,10.975,-1.25,12365800,{"date":1843,"open":1844,"high":1845,"low":1846,"close":1847,"change":1848,"percent_change":1849,"volume":1850,"transactions":9,"vwap":1847},"2025-12-10",13.52,13.727,12.48,12.8,-0.69,-5.11,10438500,{"date":1852,"open":1853,"high":1854,"low":1855,"close":1856,"change":1857,"percent_change":1858,"volume":1859,"transactions":9,"vwap":1856},"2025-12-09",12.4,14.74,12.21,13.49,0.79,6.22,11499600,{"date":1861,"open":1862,"high":1863,"low":1864,"close":1865,"change":1149,"percent_change":1866,"volume":1867,"transactions":9,"vwap":1865},"2025-12-08",12.51,12.96,11.95,12.7,4.7,8442800,{"date":1869,"open":1870,"high":1871,"low":1872,"close":1873,"change":231,"percent_change":1874,"volume":1875,"transactions":9,"vwap":1873},"2025-12-05",12.73,13.0050001,11.74,12.13,-7.55,12090700,{"date":1877,"open":1878,"high":1879,"low":1880,"close":1881,"change":836,"percent_change":1882,"volume":1883,"transactions":9,"vwap":1881},"2025-12-04",13.19,13.84,12.6,13.12,-2.74,17482800,{"date":1885,"open":1886,"high":1887,"low":1888,"close":1856,"change":122,"percent_change":1103,"volume":1889,"transactions":9,"vwap":1856},"2025-12-03",12.82,13.75,12.2,11279700,{"date":1891,"open":1837,"high":1892,"low":1893,"close":1894,"change":1195,"percent_change":1895,"volume":1896,"transactions":9,"vwap":1894},"2025-12-02",13.5,12,12.5,11.61,17744770,{"date":1898,"open":1806,"high":1899,"low":1900,"close":1901,"change":698,"percent_change":1902,"volume":1903,"transactions":9,"vwap":1901},"2025-12-01",11.3,9.12,11.2,-7.05,25561040,{"date":1905,"open":1906,"high":1907,"low":1908,"close":1909,"change":720,"percent_change":76,"volume":1910,"transactions":9,"vwap":1909},"2025-11-28",12.85,13.4,11.7,12.05,10738710,{"date":1912,"open":1830,"high":1894,"low":1913,"close":1914,"change":895,"percent_change":1915,"volume":1916,"transactions":9,"vwap":1914},"2025-11-26",11.1,11.8,3.51,12818980,{"date":1918,"open":1908,"high":1893,"low":1919,"close":1920,"change":1832,"percent_change":1921,"volume":1922,"transactions":9,"vwap":1920},"2025-11-25",10.7,11.4,-8.06,12565670,{"date":1924,"open":1925,"high":1894,"low":1806,"close":1853,"change":1926,"percent_change":1927,"volume":1928,"transactions":9,"vwap":1853},"2025-11-24",11.45,1.1,9.73,12834180,{"date":1930,"open":1830,"high":1865,"low":1919,"close":1899,"change":82,"percent_change":1931,"volume":1932,"transactions":9,"vwap":1899},"2025-11-21",-6.61,18497960,{"date":1934,"open":1935,"high":1936,"low":1937,"close":1837,"change":1938,"percent_change":853,"volume":1939,"transactions":9,"vwap":1837},"2025-11-20",14.5,14.6,11.5,-1.4,19217890,{"date":1941,"open":1942,"high":1943,"low":1829,"close":1892,"change":1944,"percent_change":1945,"volume":1946,"transactions":9,"vwap":1892},"2025-11-19",16.2,16.4,-3.4,-20.12,18293020,{"date":1948,"open":1949,"high":527,"low":1950,"close":529,"change":706,"percent_change":1951,"volume":1952,"transactions":9,"vwap":529},"2025-11-18",15.3,15.2,11.18,12649080,{"date":1954,"open":1955,"high":1956,"low":1957,"close":1950,"change":82,"percent_change":1958,"volume":1959,"transactions":9,"vwap":1950},"2025-11-17",15.5,16.6,14.3,-5,10136180,{"date":1961,"open":1962,"high":518,"low":1963,"close":639,"change":1964,"percent_change":1965,"volume":1966,"transactions":9,"vwap":639},"2025-11-14",16.1,15.1,-1.5,-8.57,14421080,{"date":1968,"open":1969,"high":1970,"low":540,"close":518,"change":1971,"percent_change":1972,"volume":1973,"transactions":9,"vwap":518},"2025-11-13",20.2,20.7,-3,-14.63,10700250,{"date":1975,"open":1976,"high":1977,"low":1978,"close":1979,"change":1980,"percent_change":1981,"volume":1982,"transactions":9,"vwap":1979},"2025-11-12",22.2,22.3,19.6,20.5,-1.3,-5.96,9025990,{"date":1984,"open":507,"high":1985,"low":736,"close":1986,"change":1987,"percent_change":1988,"volume":1989,"transactions":9,"vwap":1986},"2025-11-11",23.2,21.8,-1.35,-5.83,6648080,{"date":1991,"open":1992,"high":1993,"low":1977,"close":1994,"change":1995,"percent_change":1996,"volume":1997,"transactions":9,"vwap":1994},"2025-11-10",25.45,25.5,23.15,-0.65,-2.73,9518580,{"date":1999,"open":2000,"high":2001,"low":1978,"close":2002,"change":1737,"percent_change":940,"volume":2003,"transactions":9,"vwap":2002},"2025-11-07",20.1,24.1,23.8,16202270,{"date":2005,"open":2006,"high":2007,"low":2008,"close":2009,"change":2010,"percent_change":2011,"volume":2012,"transactions":9,"vwap":2009},"2025-11-06",26,26.1,22.6,22.95,-3.65,-13.72,9148040,{"date":2014,"open":2015,"high":314,"low":2016,"close":2017,"change":2018,"percent_change":2019,"volume":2020,"transactions":9,"vwap":2017},"2025-11-05",25.9,25.1,26.6,1.4,5.56,6917160,{"date":2022,"open":2023,"high":2024,"low":2025,"close":2026,"change":2027,"percent_change":2028,"volume":2029,"transactions":9,"vwap":2026},"2025-11-04",26.9,27.6,25,25.2,-3.8,-13.1,10778830,{"date":2031,"open":2032,"high":2033,"low":2034,"close":2035,"change":1980,"percent_change":2036,"volume":2037,"transactions":9,"vwap":2035},"2025-11-03",28.8,30.26,27.95,29,-4.29,7400310,{"date":2039,"open":2040,"high":2041,"low":2032,"close":418,"change":2042,"percent_change":1920,"volume":2043,"transactions":9,"vwap":418},"2025-10-31",30.2,31.6,3.1,7340210,{"date":2045,"open":304,"high":2046,"low":2047,"close":2048,"change":2049,"percent_change":2050,"volume":2051,"transactions":9,"vwap":2048},"2025-10-30",31,27,27.2,-4.8,-15,9696930,{"date":2053,"open":2054,"high":440,"low":2041,"close":2055,"change":2056,"percent_change":2057,"volume":2058,"transactions":9,"vwap":2055},"2025-10-29",34.2,32,-2.15,-6.3,7130390,{"date":2060,"open":2061,"high":2062,"low":2063,"close":2064,"change":2065,"percent_change":2066,"volume":2067,"transactions":9,"vwap":2064},"2025-10-28",36.8,37.3,34,34.15,-2.75,-7.45,5565480,{"date":2069,"open":2070,"high":2071,"low":2072,"close":2073,"change":2018,"percent_change":1281,"volume":2074,"transactions":9,"vwap":2073},"2025-10-27",37.95,38,36.3,36.9,5752220,{"date":2076,"open":2077,"high":2078,"low":2079,"close":2080,"change":1926,"percent_change":2081,"volume":2082,"transactions":9,"vwap":2080},"2025-10-24",35.9,36.099998,34.6,35.5,3.2,5554740,{"date":2084,"open":440,"high":2080,"low":2085,"close":2086,"change":559,"percent_change":2087,"volume":2088,"transactions":9,"vwap":2086},"2025-10-23",33,34.4,2.08,5684710,{"date":2090,"open":2073,"high":2070,"low":2091,"close":2092,"change":2093,"percent_change":2094,"volume":2095,"transactions":9,"vwap":2092},"2025-10-22",32.5,33.7,-5.2,-13.37,8618620,{"date":2097,"open":2073,"high":2098,"low":2099,"close":2100,"change":1195,"percent_change":2101,"volume":2102,"transactions":9,"vwap":2100},"2025-10-21",40.060001,36.4,38.9,3.46,6024030,{"date":2104,"open":2071,"high":2105,"low":2106,"close":2107,"change":647,"percent_change":2108,"volume":2109,"transactions":9,"vwap":2107},"2025-10-20",40.099998,37.2,37.6,4.16,7870750,{"date":2111,"open":439,"high":2061,"low":2112,"close":2078,"change":1195,"percent_change":949,"volume":2113,"transactions":9,"vwap":2078},"2025-10-17",33.4,9224940,{"date":2115,"open":2100,"high":2116,"low":2117,"close":2118,"change":2119,"percent_change":2120,"volume":2121,"transactions":9,"vwap":2118},"2025-10-16",39.28,34.3,34.8,-3.2,-8.42,8291260,{"date":2123,"open":2124,"high":2125,"low":2107,"close":2071,"change":1832,"percent_change":2126,"volume":2127,"transactions":9,"vwap":2071},"2025-10-15",39.8,41.2,-2.56,6162930,{"date":2129,"open":2130,"high":2131,"low":2132,"close":2133,"change":2134,"percent_change":2135,"volume":2136,"transactions":9,"vwap":2133},"2025-10-14",39.3,42.5,38.3,39,-4.2,-9.72,5387350,{"date":2138,"open":2139,"high":2140,"low":2141,"close":2142,"change":2143,"percent_change":2144,"volume":2145,"transactions":9,"vwap":2142},"2025-10-13",41,43.3,39.35,43.2,2.5,6.14,5298200,{"date":2147,"open":14,"high":14,"low":2105,"close":2148,"change":2149,"percent_change":2150,"volume":2151,"transactions":9,"vwap":2148},"2025-10-10",40.7,-4.4,-9.76,7161630,{"date":2153,"open":2154,"high":2155,"low":2156,"close":2157,"change":2158,"percent_change":2159,"volume":2160,"transactions":9,"vwap":2157},"2025-10-09",47,47.4,44.3,45.099998,-2.9,-6.04,5589360,{"date":2162,"open":133,"high":2163,"low":2164,"close":2165,"change":1265,"percent_change":2166,"volume":2167,"transactions":9,"vwap":2165},"2025-10-08",49.6,45.6,48,0.1,6809040,{"date":2169,"open":2170,"high":2171,"low":2172,"close":2173,"change":2174,"percent_change":2175,"volume":2176,"transactions":9,"vwap":2173},"2025-10-07",57,57.2,47.7,47.95,-9.35,-16.32,8638170,{"date":2178,"open":2179,"high":21,"low":2180,"close":2181,"change":2182,"percent_change":2183,"volume":2184,"transactions":9,"vwap":2181},"2025-10-06",58.6,55.9,57.3,2.2,3.99,5198090,{"date":2186,"open":2187,"high":2188,"low":2189,"close":2190,"change":2191,"percent_change":1042,"volume":2192,"transactions":9,"vwap":2190},"2025-10-03",54.8,57.099998,52.7,55.099998,-0.1,5813940,{"date":2194,"open":2195,"high":2196,"low":2197,"close":2198,"change":520,"percent_change":2199,"volume":2200,"transactions":9,"vwap":2198},"2025-10-02",54.2,55.6,52,55.2,8.02,6669950,{"date":2202,"open":2203,"high":2189,"low":2204,"close":2205,"change":2206,"percent_change":2207,"volume":2208,"transactions":9,"vwap":2205},"2025-10-01",49.3,49.2,51.099998,4.6,9.89,6432730,{"date":2210,"open":2211,"high":2212,"low":2213,"close":2214,"change":2215,"percent_change":2216,"volume":2217,"transactions":9,"vwap":2214},"2025-09-30",46.2,47.2,44.8,46.5,-1.2,-2.52,3338620,{"date":2219,"open":2220,"high":2221,"low":2222,"close":2172,"change":2206,"percent_change":2223,"volume":2224,"transactions":9,"vwap":2172},"2025-09-29",44.4,48.3,43.5,10.67,6035860,{"date":2226,"open":2227,"high":2228,"low":2229,"close":2230,"change":743,"percent_change":2231,"volume":2232,"transactions":9,"vwap":2230},"2025-09-26",41.049999,43.27,40,43.099998,4.87,5594690,{"date":2234,"open":2164,"high":14,"low":2235,"close":2236,"change":2237,"percent_change":2238,"volume":2239,"transactions":9,"vwap":2236},"2025-09-25",38.5,41.099998,-6.5,-13.66,10404860,{"date":2241,"open":2242,"high":2243,"low":2244,"close":2244,"change":728,"percent_change":2245,"volume":2246,"transactions":9,"vwap":2244},"2025-09-24",49.9,51.7,47.6,-2.96,4495330,{"date":2248,"open":2197,"high":2249,"low":2250,"close":2251,"change":2252,"percent_change":2253,"volume":2254,"transactions":9,"vwap":2251},"2025-09-23",52.4,49,49.049999,-2.45,-4.76,4437700,{"date":2256,"open":2257,"high":2258,"low":2259,"close":2260,"change":2158,"percent_change":2261,"volume":2262,"transactions":9,"vwap":2260},"2025-09-22",51.9,53.34,49.4,51.5,-5.33,3509450,{"date":2264,"open":2265,"high":2188,"low":2197,"close":2266,"change":1938,"percent_change":2267,"volume":2268,"transactions":9,"vwap":2266},"2025-09-19",55.4,54.4,-2.51,5277160,{"date":2270,"open":2257,"high":2271,"low":2272,"close":2273,"change":2274,"percent_change":2275,"volume":2276,"transactions":9,"vwap":2273},"2025-09-18",58.7,51.6,55.8,5.6,11.16,7380990,{"date":2278,"open":2197,"high":2279,"low":2280,"close":2281,"change":1964,"percent_change":2158,"volume":2282,"transactions":9,"vwap":2281},"2025-09-17",53.3,48.099998,50.2,4894490,{"date":2284,"open":272,"high":2257,"low":2285,"close":2243,"change":743,"percent_change":2286,"volume":2287,"transactions":9,"vwap":2243},"2025-09-16",48.8,4.02,3579980,{"date":2289,"open":2290,"high":2291,"low":2292,"close":2293,"change":588,"percent_change":2294,"volume":2295,"transactions":9,"vwap":2293},"2025-09-15",50.4,50.61,47.5,49.7,-2.07,4191260,{"date":2297,"open":2281,"high":2298,"low":2293,"close":2299,"change":762,"percent_change":2300,"volume":2301,"transactions":9,"vwap":2299},"2025-09-12",52.2,50.75,2.73,4559570,{"date":2303,"open":2304,"high":2305,"low":2306,"close":2259,"change":992,"percent_change":568,"volume":2307,"transactions":9,"vwap":2259},"2025-09-11",49.8,50.5,48.43,3404780,{"date":2309,"open":2260,"high":2310,"low":2311,"close":2163,"change":2312,"percent_change":2215,"volume":2313,"transactions":9,"vwap":2163},"2025-09-10",53.7,48.2,-0.6,4023870,{"date":2315,"open":2316,"high":2317,"low":2250,"close":2281,"change":843,"percent_change":2318,"volume":2319,"transactions":9,"vwap":2281},"2025-09-09",50.7,51.3,-0.89,2203120,{"date":2321,"open":2322,"high":2243,"low":2311,"close":2323,"change":2324,"percent_change":2325,"volume":2326,"transactions":9,"vwap":2323},"2025-09-08",50.3,50.65,-2.05,-3.89,3556670,{"date":2328,"open":2249,"high":2329,"low":2330,"close":2189,"change":2143,"percent_change":1363,"volume":2331,"transactions":9,"vwap":2189},"2025-09-05",53,47.8,5259030,{"date":2333,"open":2334,"high":2335,"low":2212,"close":2281,"change":1832,"percent_change":2336,"volume":2337,"transactions":9,"vwap":2281},"2025-09-04",50.9,51.8,-1.95,5269860,{"date":2339,"open":2340,"high":2341,"low":2322,"close":2342,"change":2343,"percent_change":2344,"volume":2345,"transactions":9,"vwap":2342},"2025-09-03",55,55.7,51.2,-3.6,-6.57,3894750,{"date":2347,"open":2189,"high":2188,"low":2243,"close":2187,"change":783,"percent_change":948,"volume":2348,"transactions":9,"vwap":2187},"2025-09-02",4909820,{"date":2350,"open":2351,"high":2352,"low":2197,"close":2353,"change":242,"percent_change":2354,"volume":2355,"transactions":9,"vwap":2353},"2025-08-29",52.8,54.3,52.65,-3.04,2965810,{"date":2357,"open":2358,"high":2181,"low":2359,"close":2352,"change":654,"percent_change":2360,"volume":2361,"transactions":9,"vwap":2352},"2025-08-28",56.8,53.5,-1.99,2864650,{"date":2363,"open":2364,"high":2179,"low":2365,"close":2265,"change":2366,"percent_change":2367,"volume":2368,"transactions":9,"vwap":2265},"2025-08-27",57.8,55.3,-3.1,-5.3,4219810,{"date":2370,"open":2265,"high":2271,"low":2190,"close":2371,"change":2143,"percent_change":1264,"volume":2372,"transactions":9,"vwap":2371},"2025-08-26",58.5,2372880,{"date":2374,"open":2375,"high":2376,"low":2377,"close":2378,"change":1958,"percent_change":2379,"volume":2380,"transactions":9,"vwap":2378},"2025-08-25",56.6,58.8,54.6,56,-8.2,3774270,{"date":2382,"open":2383,"high":2384,"low":2385,"close":2386,"change":600,"percent_change":2387,"volume":2388,"transactions":9,"vwap":2386},"2025-08-22",53.9,61.5,52.95,61,11.72,6729340,{"date":2390,"open":2265,"high":2375,"low":2391,"close":2377,"change":2392,"percent_change":2393,"volume":2394,"transactions":9,"vwap":2377},"2025-08-21",53.8,-2.35,-4.13,3037490,{"date":2396,"open":2397,"high":2181,"low":2334,"close":2398,"change":2399,"percent_change":2400,"volume":2401,"transactions":9,"vwap":2398},"2025-08-20",55.35,56.95,2.35,4.3,4696070,{"date":2403,"open":2404,"high":2405,"low":2359,"close":2377,"change":2406,"percent_change":2407,"volume":2408,"transactions":9,"vwap":2377},"2025-08-19",63.9,64.4,-9.4,-14.69,6124250,{"date":2410,"open":2411,"high":2412,"low":2413,"close":2414,"change":588,"percent_change":2415,"volume":2416,"transactions":9,"vwap":2414},"2025-08-18",62.8,65.5,62,64,-1.61,2796740,{"date":2418,"open":2419,"high":2420,"low":2421,"close":2422,"change":688,"percent_change":2423,"volume":2424,"transactions":9,"vwap":2422},"2025-08-15",67.2,67.4,63,65.050003,-3.91,3333690,{"date":2426,"open":2427,"high":2428,"low":2429,"close":2430,"change":1580,"percent_change":2431,"volume":2432,"transactions":9,"vwap":2430},"2025-08-14",70.2,70.8,65,67.7,-8.88,5273770,{"date":2434,"open":2435,"high":2436,"low":2437,"close":2438,"change":210,"percent_change":2439,"volume":2440,"transactions":9,"vwap":2438},"2025-08-13",77.2,77.8,71.8,74.3,-2.62,4410120,{"date":2442,"open":2443,"high":2444,"low":2445,"close":2446,"change":2447,"percent_change":2448,"volume":2449,"transactions":9,"vwap":2446},"2025-08-12",78.7,78.9,74.5,76.3,-2.25,-2.86,4080290,{"date":2451,"open":2452,"high":2453,"low":2454,"close":2455,"change":2456,"percent_change":672,"volume":2457,"transactions":9,"vwap":2455},"2025-08-11",80.099998,83.9,78,78.55,1.95,4158180,{"date":2459,"open":2460,"high":2461,"low":2462,"close":2463,"change":2158,"percent_change":2010,"volume":2464,"transactions":9,"vwap":2463},"2025-08-08",77.7,82.4,74.2,76.6,4353200,{"date":2466,"open":2467,"high":2468,"low":2469,"close":2470,"change":1146,"percent_change":1786,"volume":2471,"transactions":9,"vwap":2470},"2025-08-07",74.35,81.099998,73.9,79.5,3964950,{"date":2473,"open":2474,"high":2475,"low":2476,"close":2477,"change":859,"percent_change":2478,"volume":2479,"transactions":9,"vwap":2477},"2025-08-06",69.4,72.9,68.8,72.4,3.72,2611820,{"date":2481,"open":2482,"high":2483,"low":2484,"close":2485,"change":2486,"percent_change":2487,"volume":2488,"transactions":9,"vwap":2485},"2025-08-05",73,74.6,68.95,69.8,-5.1,-6.81,2885100,{"date":2490,"open":2491,"high":2492,"low":2493,"close":2494,"change":2495,"percent_change":2496,"volume":2497,"transactions":9,"vwap":2494},"2025-08-04",69.3,75.3,66.7,74.9,7.9,11.79,3315730,{"date":2499,"open":2463,"high":2500,"low":2493,"close":2501,"change":2502,"percent_change":2503,"volume":2504,"transactions":9,"vwap":2501},"2025-08-01",77.5,67,-14.5,-17.79,6081930,{"date":2506,"open":2507,"high":2508,"low":2509,"close":2510,"change":2143,"percent_change":902,"volume":2511,"transactions":9,"vwap":2510},"2025-07-31",80.5,85,79.65,81.5,3176020,{"date":2513,"open":2514,"high":2515,"low":2436,"close":2516,"change":799,"percent_change":2517,"volume":2518,"transactions":9,"vwap":2516},"2025-07-30",79.4,82.49,79,0.38,2494990,{"date":2520,"open":2521,"high":2522,"low":2523,"close":2443,"change":2524,"percent_change":2525,"volume":2526,"transactions":9,"vwap":2443},"2025-07-29",83.4,83.7,77,-3.85,-4.66,3130520,{"date":2528,"open":2529,"high":2530,"low":2531,"close":2532,"change":698,"percent_change":1591,"volume":2533,"transactions":9,"vwap":2532},"2025-07-28",87.6,88,82.5,82.55,2113110,{"date":2535,"open":2536,"high":2537,"low":2538,"close":2521,"change":2539,"percent_change":2540,"volume":2541,"transactions":9,"vwap":2521},"2025-07-25",83,85.6,82,-4,-4.58,2404430,{"date":2543,"open":2544,"high":2545,"low":2546,"close":2547,"change":559,"percent_change":1481,"volume":2548,"transactions":9,"vwap":2547},"2025-07-24",87.3,89.5,83.8,87.4,2844110,{"date":2550,"open":2551,"high":2552,"low":2546,"close":2553,"change":2554,"percent_change":2555,"volume":2556,"transactions":9,"vwap":2553},"2025-07-23",91.2,91.5,86.7,-6,-6.47,3980100,{"date":2558,"open":2559,"high":2560,"low":2561,"close":2562,"change":163,"percent_change":1637,"volume":2563,"transactions":9,"vwap":2562},"2025-07-22",93.9,96,87.2,92.7,4000780,{"date":2565,"open":2566,"high":2567,"low":2568,"close":2569,"change":2570,"percent_change":2571,"volume":2572,"transactions":9,"vwap":2569},"2025-07-21",94.7,97.4,92.2,92.5,0.9,0.98,3288040,{"date":2574,"open":2575,"high":2576,"low":2577,"close":2578,"change":2579,"percent_change":2580,"volume":2581,"transactions":9,"vwap":2578},"2025-07-18",104.8,105.9,91.099998,91.6,-13.2,-12.6,7091590,{"date":2583,"open":2584,"high":2585,"low":2586,"close":2575,"change":210,"percent_change":1572,"volume":2587,"transactions":9,"vwap":2575},"2025-07-17",105,107.050003,102.8,3663130,{"date":2589,"open":2590,"high":2591,"low":2592,"close":2593,"change":1433,"percent_change":1382,"volume":2594,"transactions":9,"vwap":2593},"2025-07-16",103.9,107.5,102.4,106.8,3794430,{"date":2596,"open":2597,"high":173,"low":2598,"close":2599,"change":2600,"percent_change":2601,"volume":2602,"transactions":9,"vwap":2599},"2025-07-15",102.099998,100.3,100.8,-4.3,-4.09,5444860,{"date":2604,"open":2605,"high":2591,"low":2606,"close":2607,"change":2608,"percent_change":1590,"volume":2609,"transactions":9,"vwap":2607},"2025-07-14",103.2,100.4,105.099998,7.2,6078460,{"date":2611,"open":2612,"high":2613,"low":2614,"close":2615,"change":2616,"percent_change":2617,"volume":2618,"transactions":9,"vwap":2615},"2025-07-11",96.5,99.7,93,97.9,5.7,6.18,5207990,{"date":2620,"open":2621,"high":2569,"low":2530,"close":2568,"change":2143,"percent_change":2622,"volume":2623,"transactions":9,"vwap":2568},"2025-07-10",88.6,2.79,4806140,{"date":2625,"open":2626,"high":2627,"low":2628,"close":2629,"change":2630,"percent_change":2631,"volume":2632,"transactions":9,"vwap":2629},"2025-07-09",84.2,90.099998,81.7,89.7,7.6,9.26,4111110,{"date":2634,"open":2521,"high":2626,"low":2635,"close":2636,"change":895,"percent_change":2637,"volume":2638,"transactions":9,"vwap":2636},"2025-07-08",80.6,82.099998,0.49,2681800,{"date":2640,"open":2641,"high":2642,"low":2628,"close":2628,"change":2343,"percent_change":2643,"volume":2644,"transactions":9,"vwap":2628},"2025-07-07",84.6,85.9,-4.22,3111580,{"date":2646,"open":2647,"high":2648,"low":2453,"close":2649,"change":559,"percent_change":2650,"volume":2651,"transactions":9,"vwap":2649},"2025-07-03",84.099998,90,85.3,0.83,3910270,{"date":2653,"open":2654,"high":2642,"low":2655,"close":2641,"change":2656,"percent_change":2657,"volume":2658,"transactions":9,"vwap":2641},"2025-07-02",77.6,76.050003,10.95,14.87,4607980,{"date":2660,"open":2661,"high":2662,"low":2663,"close":2664,"change":2665,"percent_change":2666,"volume":2667,"transactions":9,"vwap":2664},"2025-07-01",83.3,84,73.5,73.65,-12.85,-14.86,5805680,{"date":2669,"open":2670,"high":2671,"low":2443,"close":2672,"change":2673,"percent_change":2674,"volume":2675,"transactions":9,"vwap":2672},"2025-06-30",81,88.099998,86.5,7.85,9.98,3822000,{"date":2677,"open":2678,"high":2679,"low":2455,"close":2680,"change":654,"percent_change":2681,"volume":2682,"transactions":9,"vwap":2680},"2025-06-27",79.2,84.5,78.65,-1.38,3834110,{"date":2684,"open":2685,"high":2686,"low":2444,"close":2687,"change":662,"percent_change":2688,"volume":2689,"transactions":9,"vwap":2687},"2025-06-26",79.7,82.35,79.75,-1.18,2843070,{"date":2691,"open":2470,"high":2670,"low":2692,"close":2693,"change":1866,"percent_change":2617,"volume":2694,"transactions":9,"vwap":2693},"2025-06-25",77.099998,80.7,3721960,{"date":2696,"open":2697,"high":2516,"low":2698,"close":2699,"change":940,"percent_change":2700,"volume":2701,"transactions":9,"vwap":2699},"2025-06-24",75,73.8,76,5.12,3480610,{"date":2703,"open":2704,"high":2705,"low":2706,"close":2707,"change":654,"percent_change":1964,"volume":2708,"transactions":9,"vwap":2707},"2025-06-23",70.6,73.6,69,72.3,3343170,{"date":2710,"open":2711,"high":2712,"low":2713,"close":2714,"change":163,"percent_change":1124,"volume":2715,"transactions":9,"vwap":2714},"2025-06-20",74.8,75.95,71.6,73.4,3463040,{"date":2717,"open":2462,"high":2718,"low":2719,"close":2720,"change":2721,"percent_change":2722,"volume":2723,"transactions":9,"vwap":2720},"2025-06-18",75.59,72.61,73.2,-2.6,-3.43,3195730,{"date":2725,"open":2726,"high":2727,"low":2728,"close":2726,"change":1971,"percent_change":2729,"volume":2730,"transactions":9,"vwap":2726},"2025-06-17",75.8,77.25,72.6,-3.81,3716850,{"date":2732,"open":2468,"high":2733,"low":2523,"close":2734,"change":1788,"percent_change":2735,"volume":2736,"transactions":9,"vwap":2734},"2025-06-16",81.25,78.8,-0.38,4029420,{"date":2738,"open":2699,"high":2739,"low":2462,"close":2740,"change":1926,"percent_change":2741,"volume":2742,"transactions":9,"vwap":2740},"2025-06-13",79.45,79.099998,1.41,4065160,{"date":2744,"open":2745,"high":2746,"low":2747,"close":2454,"change":2366,"percent_change":2748,"volume":2749,"transactions":9,"vwap":2454},"2025-06-12",77.4,82.85,75.75,-3.82,3116330,{"date":2751,"open":2752,"high":2753,"low":2754,"close":2468,"change":2755,"percent_change":2324,"volume":2756,"transactions":9,"vwap":2468},"2025-06-11",83.2,83.6,78.4,-1.7,3438520,{"date":2758,"open":2759,"high":2759,"low":2760,"close":2761,"change":1428,"percent_change":2312,"volume":2762,"transactions":9,"vwap":2761},"2025-06-10",84.3,79.8,82.8,3188360,{"date":2764,"open":2516,"high":2641,"low":2654,"close":2661,"change":1146,"percent_change":2765,"volume":2766,"transactions":9,"vwap":2661},"2025-06-09",9.32,4365320,{"date":2768,"open":2745,"high":2734,"low":2769,"close":2770,"change":2771,"percent_change":2772,"volume":2773,"transactions":9,"vwap":2770},"2025-06-06",74.41,76.2,2.1,2.83,3393580,{"date":2775,"open":2776,"high":2777,"low":2477,"close":2778,"change":2779,"percent_change":1958,"volume":2780,"transactions":9,"vwap":2778},"2025-06-05",80.3,81.07,74.099998,-3.9,5374560,{"date":2782,"open":2783,"high":2784,"low":2692,"close":2454,"change":2539,"percent_change":1297,"volume":2785,"transactions":9,"vwap":2454},"2025-06-04",81.2,81.6,3699170,{"date":2787,"open":2444,"high":2788,"low":2789,"close":2538,"change":1433,"percent_change":1063,"volume":2790,"transactions":9,"vwap":2538},"2025-06-03",83.5,75.65,4361260,{"date":2792,"open":2793,"high":2754,"low":2794,"close":2699,"change":2018,"percent_change":792,"volume":2795,"transactions":9,"vwap":2699},"2025-06-02",74,73.95,3341100,{"date":2797,"open":2697,"high":2770,"low":2798,"close":2483,"change":2799,"percent_change":389,"volume":2800,"transactions":9,"vwap":2483},"2025-05-30",70.7,-0.9,4214380,{"date":2802,"open":2803,"high":2804,"low":2707,"close":2803,"change":859,"percent_change":2805,"volume":2806,"transactions":9,"vwap":2803},"2025-05-29",75.5,76.9,3.57,3997050,{"date":2808,"open":2711,"high":2809,"low":2798,"close":2475,"change":2810,"percent_change":2540,"volume":2811,"transactions":9,"vwap":2475},"2025-05-28",75.6,-3.5,4274080,{"date":2813,"open":2452,"high":2452,"low":2814,"close":24,"change":170,"percent_change":2815,"volume":2816,"transactions":9,"vwap":24},"2025-05-27",73.12,1.33,6192440,{"date":2818,"open":2819,"high":2649,"low":2445,"close":2820,"change":2821,"percent_change":2822,"volume":2823,"transactions":9,"vwap":2820},"2025-05-23",85.099998,75.4,-13.7,-15.38,8133000,{"date":2825,"open":2826,"high":2827,"low":2828,"close":2829,"change":1938,"percent_change":2830,"volume":2831,"transactions":9,"vwap":2829},"2025-05-22",95.3,100.9,88.7,89.099998,-1.55,7217250,{"date":2833,"open":2612,"high":2834,"low":2544,"close":2835,"change":2836,"percent_change":2837,"volume":2838,"transactions":9,"vwap":2835},"2025-05-21",100.2,90.5,-6.9,-7.08,9699050,{"date":2840,"open":2841,"high":2842,"low":2568,"close":2567,"change":2771,"percent_change":2182,"volume":2843,"transactions":9,"vwap":2567},"2025-05-20",95.5,97.6,4751270,{"date":2845,"open":2846,"high":2847,"low":2846,"close":2826,"change":1396,"percent_change":1383,"volume":2848,"transactions":9,"vwap":2826},"2025-05-19",86.2,96.2,5353720,{"date":2850,"open":2629,"high":2851,"low":2508,"close":2545,"change":2852,"percent_change":2570,"volume":2853,"transactions":9,"vwap":2545},"2025-05-16",92.6,0.8,4614380,{"date":2855,"open":2856,"high":2857,"low":2858,"close":2828,"change":2859,"percent_change":2860,"volume":2861,"transactions":9,"vwap":2828},"2025-05-15",95.4,97.2,87.42,-9.1,-9.3,6020700,{"date":2863,"open":2864,"high":2865,"low":2866,"close":2867,"change":2868,"percent_change":2868,"volume":2869,"transactions":9,"vwap":2867},"2025-05-14",99.4,102.3,95,97.8,-2.4,4622510,{"date":2871,"open":2872,"high":2873,"low":2874,"close":2834,"change":1590,"percent_change":1103,"volume":2875,"transactions":9,"vwap":2834},"2025-05-13",96.050003,100.7,92.3,6270380,{"date":2877,"open":2598,"high":2878,"low":2879,"close":2880,"change":2881,"percent_change":2882,"volume":2883,"transactions":9,"vwap":2880},"2025-05-12",101,90.85,92.85,-5.05,-5.16,7404580,{"date":2885,"open":2886,"high":2887,"low":2888,"close":2615,"change":799,"percent_change":2889,"volume":2890,"transactions":9,"vwap":2615},"2025-05-09",100.050003,104.75,93.55,0.31,6616220,{"date":2892,"open":2893,"high":2894,"low":2895,"close":2842,"change":1726,"percent_change":2896,"volume":2897,"transactions":9,"vwap":2842},"2025-05-08",94.9,101.45,93.099998,11.42,8630010,{"date":2899,"open":2828,"high":2900,"low":2642,"close":2529,"change":2042,"percent_change":925,"volume":2901,"transactions":9,"vwap":2529},"2025-05-07",89.4,4441440,{"date":2903,"open":2784,"high":2904,"low":2905,"close":2679,"change":1428,"percent_change":2906,"volume":2907,"transactions":9,"vwap":2679},"2025-05-06",85.61,81.4,-0.59,4309670,{"date":2909,"open":2522,"high":2910,"low":2760,"close":2508,"change":2911,"percent_change":2912,"volume":2913,"transactions":9,"vwap":2508},"2025-05-05",87.68,-3.7,-4.17,5710680,{"date":2915,"open":2916,"high":2917,"low":2642,"close":2828,"change":1362,"percent_change":1383,"volume":2918,"transactions":9,"vwap":2828},"2025-05-02",88.4,92,6533940,{"date":2920,"open":2921,"high":2922,"low":2923,"close":2661,"change":631,"percent_change":2924,"volume":2925,"transactions":9,"vwap":2661},"2025-05-01",88.2,93.2,83.099998,0.6,8651400,{"date":2927,"open":2685,"high":2928,"low":2929,"close":2761,"change":2312,"percent_change":974,"volume":2930,"transactions":9,"vwap":2761},"2025-04-30",84.45,75.099998,5994430,{"date":2932,"open":2933,"high":2679,"low":2934,"close":2521,"change":972,"percent_change":2935,"volume":2936,"transactions":9,"vwap":2521},"2025-04-29",78.2,77.3,6.38,5359860,{"date":2938,"open":2939,"high":2939,"low":2940,"close":2754,"change":163,"percent_change":1248,"volume":2941,"transactions":9,"vwap":2754},"2025-04-28",80.4,72.099998,6205570,{"date":2943,"open":2940,"high":2944,"low":2945,"close":2933,"change":1169,"percent_change":2946,"volume":2947,"transactions":9,"vwap":2933},"2025-04-25",80,71.99,10.61,7350880,{"date":2949,"open":2476,"high":2950,"low":2951,"close":2798,"change":541,"percent_change":2952,"volume":2953,"transactions":9,"vwap":2798},"2025-04-24",71,68.11,2.32,5295820,{"date":177,"open":2482,"high":2955,"low":2956,"close":2957,"change":2779,"percent_change":2958,"volume":2959,"transactions":9,"vwap":2957},73.3,66.5,69.099998,-5.34,7953580]