[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-NFLU":3,"homepage-market-summary":26,"stock-historical-NFLU":168},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":12},"NFLU","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 NFLX 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},13.7,13.62,13.72,13.35,13.56,0.14,1.03,248854.541418,60.93,13.33,241875.8398695737,0.8,506,{"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},74.49,194535,71005235.807263,-70.7,"2025-04-23",[179,182,191,201,212,223,233,243,253,263,272,283,294,303,314,324,335,346,357,368,379,390,401,411,422,433,444,454,464,475,485,496,505,513,522,532,543,552,562,572,581,590,599,610,621,630,638,649,659,669,679,690,700,711,721,731,740,750,761,772,782,789,797,804,811,819,828,834,841,848,856,863,872,879,888,895,903,910,917,925,932,941,949,957,966,972,981,990,998,1006,1014,1023,1032,1041,1049,1057,1064,1072,1080,1087,1094,1100,1107,1115,1123,1131,1139,1146,1155,1162,1168,1177,1185,1192,1201,1208,1216,1225,1234,1242,1250,1258,1266,1272,1281,1290,1299,1308,1315,1322,1330,1339,1347,1355,1363,1369,1377,1382,1391,1398,1406,1414,1421,1430,1437,1446,1454,1462,1470,1479,1487,1496,1505,1514,1523,1528,1534,1540,1548,1555,1562,1570,1578,1586,1593,1599,1606,1615,1623,1630,1638,1644,1652,1659,1666,1674,1682,1690,1699,1708,1717,1725,1734,1740,1746,1751,1758,1764,1770,1778,1784,1791,1798,1803,1810,1816,1823,1829,1836,1842,1849,1856,1863,1870,1878,1887,1893,1901,1910,1916,1923,1930,1939,1948,1956,1964,1973,1981,1990,1998,2006,2015,2023,2029,2038,2045,2053,2060,2067,2074,2082,2089,2098,2107,2114,2123,2131,2138,2144,2153,2160,2168,2175,2184,2191,2199,2207,2215,2224,2233,2240,2246,2254,2263,2271,2277,2285,2293,2299,2304,2310,2317,2325,2334,2343,2351,2357,2366,2374,2382,2391,2399,2407,2415,2422,2429,2436,2444,2450,2455,2464,2471,2478,2485,2493,2500,2507,2514,2521,2528,2534,2542,2549,2556,2565,2572,2579,2586,2593,2599,2606,2612,2619,2628,2634,2643,2651,2660,2668,2675,2682,2688,2697,2705,2713,2721,2729,2737,2744,2752,2761,2769,2776,2785,2792,2799,2806,2812,2819,2825,2829,2836,2842,2848,2855,2862,2868,2873,2880,2888,2895,2901,2907,2913,2919,2925,2931,2937,2944,2952,2960,2968,2973,2977,2984,2992,2999,3007,3014,3021,3028,3034,3042,3049,3055],{"date":5,"open":14,"high":15,"low":16,"close":13,"change":18,"percent_change":19,"volume":20,"transactions":180,"vwap":181},801,13.5016,{"date":183,"open":184,"high":184,"low":185,"close":17,"change":186,"percent_change":187,"volume":188,"transactions":189,"vwap":190},"2026-10-02",13.84,13.425,-0.35,-2.52,254059.919064,1287,13.6358,{"date":192,"open":193,"high":193,"low":194,"close":195,"change":196,"percent_change":197,"volume":198,"transactions":199,"vwap":200},"2026-10-01",14.58,13.871,13.91,-0.75,-5.12,220133.667086,1123,14.1258,{"date":202,"open":203,"high":204,"low":205,"close":206,"change":207,"percent_change":208,"volume":209,"transactions":210,"vwap":211},"2026-09-30",14.715,14.91,14.61,14.66,-0.3,-2.01,88236.110823,519,14.7613,{"date":213,"open":214,"high":215,"low":216,"close":217,"change":218,"percent_change":219,"volume":220,"transactions":221,"vwap":222},"2026-09-29",14.95,15.32,14.89,14.96,0.44,3.03,122420.66938,657,15.0087,{"date":224,"open":225,"high":225,"low":226,"close":227,"change":228,"percent_change":229,"volume":230,"transactions":231,"vwap":232},"2026-09-28",15.54,14.36,14.52,-0.81,-5.28,186845.50001,1058,14.7284,{"date":234,"open":235,"high":236,"low":237,"close":238,"change":83,"percent_change":239,"volume":240,"transactions":241,"vwap":242},"2026-09-25",15.56,15.62,15.28,15.33,-1.54,113506.360596,565,15.385,{"date":244,"open":66,"high":245,"low":246,"close":247,"change":248,"percent_change":249,"volume":250,"transactions":251,"vwap":252},"2026-09-24",15.715,15.3601,15.57,0.13,0.84,333144.348032,936,15.573,{"date":254,"open":255,"high":256,"low":238,"close":257,"change":258,"percent_change":259,"volume":260,"transactions":261,"vwap":262},"2026-09-23",15.79,15.86,15.44,-0.32,-2.03,154496.107411,930,15.5854,{"date":264,"open":265,"high":265,"low":235,"close":266,"change":267,"percent_change":268,"volume":269,"transactions":270,"vwap":271},"2026-09-22",16.455,15.76,-0.59,-3.61,304821.235937,1580,15.8378,{"date":273,"open":274,"high":275,"low":276,"close":277,"change":278,"percent_change":279,"volume":280,"transactions":281,"vwap":282},"2026-09-21",15.78,16.54,15.7207,16.35,0.69,4.41,287257.477673,941,16.1031,{"date":284,"open":285,"high":286,"low":287,"close":288,"change":289,"percent_change":290,"volume":291,"transactions":292,"vwap":293},"2026-09-18",15.5,15.9,14.92,15.66,-1.65,-9.53,428369.798027,2166,15.6474,{"date":295,"open":296,"high":296,"low":297,"close":297,"change":298,"percent_change":299,"volume":300,"transactions":301,"vwap":302},"2026-09-17",18.09,17.31,-0.5,-2.81,113225.102173,642,17.584,{"date":304,"open":305,"high":306,"low":307,"close":308,"change":309,"percent_change":310,"volume":311,"transactions":312,"vwap":313},"2026-09-16",18.335,18.35,17.78,17.81,-0.71,-3.83,54134.565764,357,17.9807,{"date":315,"open":316,"high":316,"low":317,"close":318,"change":319,"percent_change":320,"volume":321,"transactions":322,"vwap":323},"2026-09-15",19.24,18.34,18.52,-1.26,-6.37,81125.338811,480,18.59,{"date":325,"open":326,"high":327,"low":328,"close":329,"change":330,"percent_change":331,"volume":332,"transactions":333,"vwap":334},"2026-09-14",19.06,20.0203,18.9058,19.78,1.46,7.97,116841.15214,838,19.5011,{"date":336,"open":337,"high":338,"low":339,"close":340,"change":341,"percent_change":342,"volume":343,"transactions":344,"vwap":345},"2026-09-11",18.1,18.42,17.7801,18.32,0.58,3.27,70617.876162,401,18.1059,{"date":347,"open":348,"high":349,"low":350,"close":351,"change":352,"percent_change":353,"volume":354,"transactions":355,"vwap":356},"2026-09-10",17.47,17.86,17.28,17.74,-0.016,-0.09,118672.303425,531,17.7043,{"date":358,"open":359,"high":360,"low":361,"close":362,"change":363,"percent_change":364,"volume":365,"transactions":366,"vwap":367},"2026-09-09",17.82,18.04,17.69,17.756,-0.274,-1.52,129027.252585,690,17.9204,{"date":369,"open":370,"high":371,"low":372,"close":373,"change":374,"percent_change":375,"volume":376,"transactions":377,"vwap":378},"2026-09-08",18.39,18.49,17.73,18.03,-0.83,-4.4,188673.508412,1218,18.0178,{"date":380,"open":381,"high":382,"low":383,"close":384,"change":385,"percent_change":386,"volume":387,"transactions":388,"vwap":389},"2026-09-04",20.73,21.05,18.81,18.86,-2.1999,-10.45,210971.815209,1501,19.5356,{"date":391,"open":392,"high":393,"low":394,"close":395,"change":396,"percent_change":397,"volume":398,"transactions":399,"vwap":400},"2026-09-03",21.15,21.515,20.59,21.0599,-0.0651,-0.31,165464.733056,648,21.0702,{"date":402,"open":403,"high":404,"low":403,"close":405,"change":406,"percent_change":407,"volume":408,"transactions":409,"vwap":410},"2026-09-02",20.18,21.25,21.125,0.965,4.79,111617.645588,643,20.958,{"date":412,"open":413,"high":414,"low":415,"close":416,"change":417,"percent_change":418,"volume":419,"transactions":420,"vwap":421},"2026-09-01",19.87,20.85,19.69,20.16,-0.15,-0.74,70141.940697,425,20.2323,{"date":423,"open":424,"high":425,"low":426,"close":427,"change":428,"percent_change":429,"volume":430,"transactions":431,"vwap":432},"2026-08-31",20.4,20.64,20.15,20.31,-0.38,-1.84,43285.468353,402,20.4083,{"date":434,"open":435,"high":436,"low":437,"close":438,"change":439,"percent_change":440,"volume":441,"transactions":442,"vwap":443},"2026-08-28",20.07,20.9499,19.8598,20.69,0.97,4.92,167577.777712,961,20.6136,{"date":445,"open":446,"high":446,"low":447,"close":448,"change":449,"percent_change":450,"volume":451,"transactions":452,"vwap":453},"2026-08-27",20.57,19.5,19.72,-0.87,-4.23,132347.084099,929,19.7607,{"date":455,"open":456,"high":457,"low":458,"close":394,"change":459,"percent_change":460,"volume":461,"transactions":462,"vwap":463},"2026-08-26",20.92,20.99,20.53,-0.41,-1.95,110344.671842,573,20.67,{"date":465,"open":466,"high":467,"low":468,"close":469,"change":470,"percent_change":471,"volume":472,"transactions":473,"vwap":474},"2026-08-25",19.81,21.075,19.7,21,1.1,5.53,107231.544479,777,20.7439,{"date":476,"open":477,"high":416,"low":478,"close":479,"change":480,"percent_change":481,"volume":482,"transactions":483,"vwap":484},"2026-08-24",19.83,19.635,19.9,0.16,0.81,37722.336887,400,19.9869,{"date":486,"open":487,"high":488,"low":489,"close":490,"change":491,"percent_change":492,"volume":493,"transactions":494,"vwap":495},"2026-08-21",20.04,20.13,19.47,19.74,-0.27,-1.35,80982.92602,656,19.8024,{"date":497,"open":498,"high":499,"low":490,"close":500,"change":501,"percent_change":207,"volume":502,"transactions":503,"vwap":504},"2026-08-20",20.02,20.44,20.01,-0.06,150977.554454,793,20.1004,{"date":506,"open":507,"high":508,"low":507,"close":435,"change":509,"percent_change":510,"volume":511,"transactions":442,"vwap":512},"2026-08-19",19.1899,20.475,1.2,6.36,146229.530966,19.9935,{"date":514,"open":61,"high":515,"low":516,"close":517,"change":249,"percent_change":518,"volume":519,"transactions":520,"vwap":521},"2026-08-18",19.45,18.22,18.87,4.66,170584.817282,978,19.0874,{"date":523,"open":524,"high":525,"low":526,"close":373,"change":527,"percent_change":528,"volume":529,"transactions":530,"vwap":531},"2026-08-17",18.85,19.1,17.765,-1.08,-5.65,174764.002089,1085,18.2356,{"date":533,"open":534,"high":535,"low":536,"close":537,"change":538,"percent_change":539,"volume":540,"transactions":541,"vwap":542},"2026-08-14",19.2,19.35,18.89,19.11,-0.04,-0.21,240962.379199,1060,19.1052,{"date":544,"open":337,"high":534,"low":545,"close":546,"change":547,"percent_change":548,"volume":549,"transactions":550,"vwap":551},"2026-08-13",17.8621,19.15,1.8788,10.88,1761357.328004,4442,18.9025,{"date":553,"open":554,"high":554,"low":555,"close":556,"change":557,"percent_change":558,"volume":559,"transactions":560,"vwap":561},"2026-08-12",17.41,16.98,17.2712,-0.3088,-1.76,168566.241357,1291,17.2972,{"date":563,"open":516,"high":564,"low":565,"close":566,"change":567,"percent_change":568,"volume":569,"transactions":570,"vwap":571},"2026-08-11",18.51,17.42,17.58,-0.72,-3.93,128258.488673,1186,17.9828,{"date":573,"open":574,"high":575,"low":576,"close":575,"change":19,"percent_change":577,"volume":578,"transactions":579,"vwap":580},"2026-08-10",17.23,18.3,17.01,5.96,181401.715294,968,17.7793,{"date":582,"open":583,"high":584,"low":585,"close":586,"change":480,"percent_change":587,"volume":588,"transactions":180,"vwap":589},"2026-08-07",16.88,17.45,16.845,17.27,0.94,121327.506416,17.2284,{"date":591,"open":592,"high":592,"low":593,"close":594,"change":595,"percent_change":492,"volume":596,"transactions":597,"vwap":598},"2026-08-06",17.76,16.849,17.11,-0.235,125346.649735,790,17.1726,{"date":600,"open":601,"high":602,"low":603,"close":604,"change":605,"percent_change":606,"volume":607,"transactions":608,"vwap":609},"2026-08-05",17.71,17.769,16.89,17.345,0.325,1.91,227045.846013,1779,17.2549,{"date":611,"open":612,"high":613,"low":614,"close":615,"change":616,"percent_change":617,"volume":618,"transactions":619,"vwap":620},"2026-08-04",16.65,17.13,16.5031,17.02,0.1,0.59,263129.315179,1399,16.8369,{"date":622,"open":623,"high":624,"low":625,"close":626,"change":102,"percent_change":627,"volume":628,"transactions":281,"vwap":629},"2026-08-03",16.64,17.2,16.43,16.92,4.51,156490.811934,16.7748,{"date":631,"open":632,"high":623,"low":633,"close":634,"change":418,"percent_change":635,"volume":636,"transactions":261,"vwap":637},"2026-07-31",16.39,15.951,16.19,-4.37,127042.526121,16.2518,{"date":639,"open":640,"high":641,"low":642,"close":643,"change":644,"percent_change":645,"volume":646,"transactions":647,"vwap":648},"2026-07-30",16.08,16.97,15.765,16.93,-0.16,-0.94,272465.680698,1585,16.4619,{"date":650,"open":612,"high":651,"low":652,"close":653,"change":654,"percent_change":655,"volume":656,"transactions":657,"vwap":658},"2026-07-29",17.165,16.31,17.09,0.51,3.08,161176.05126,1160,16.766,{"date":660,"open":661,"high":662,"low":661,"close":663,"change":664,"percent_change":665,"volume":666,"transactions":667,"vwap":668},"2026-07-28",16.33,17.19,16.58,0.86,5.47,280178.557778,1589,16.7576,{"date":670,"open":671,"high":672,"low":673,"close":671,"change":674,"percent_change":675,"volume":676,"transactions":677,"vwap":678},"2026-07-27",15.72,16.23,15.48,0.12,0.77,107303.914854,722,15.8155,{"date":680,"open":681,"high":682,"low":683,"close":684,"change":685,"percent_change":686,"volume":687,"transactions":688,"vwap":689},"2026-07-24",15.18,15.82,14.78,15.6,0.5,3.31,147557.988155,1097,15.4087,{"date":691,"open":692,"high":693,"low":694,"close":695,"change":480,"percent_change":696,"volume":697,"transactions":698,"vwap":699},"2026-07-23",14.86,15.27,14.59,15.1,1.07,221873.864824,1166,14.9997,{"date":701,"open":702,"high":703,"low":704,"close":705,"change":706,"percent_change":707,"volume":708,"transactions":709,"vwap":710},"2026-07-22",15.31,15.788,14.85,14.94,-0.01,-0.07,176949.028629,1500,15.3929,{"date":712,"open":713,"high":714,"low":715,"close":214,"change":716,"percent_change":717,"volume":718,"transactions":719,"vwap":720},"2026-07-21",14.41,15.01,14.1654,0.42,2.89,270476.445566,1604,14.5211,{"date":722,"open":723,"high":704,"low":724,"close":725,"change":726,"percent_change":727,"volume":728,"transactions":729,"vwap":730},"2026-07-20",14.815,14.1429,14.53,-0.55,-3.65,503240.383384,2468,14.4986,{"date":732,"open":17,"high":733,"low":22,"close":734,"change":735,"percent_change":736,"volume":737,"transactions":738,"vwap":739},"2026-07-17",15.37,15.08,-2.77,-15.52,1688322.237437,11989,14.4095,{"date":741,"open":742,"high":743,"low":744,"close":743,"change":745,"percent_change":746,"volume":747,"transactions":748,"vwap":749},"2026-07-16",17.6,17.85,17.06,0.48,2.76,722524.401321,4544,16.4952,{"date":751,"open":752,"high":753,"low":754,"close":755,"change":756,"percent_change":757,"volume":758,"transactions":759,"vwap":760},"2026-07-15",17.49,18.02,17.145,17.37,0.08,0.46,146376.423917,1201,17.5444,{"date":762,"open":763,"high":764,"low":765,"close":766,"change":767,"percent_change":768,"volume":769,"transactions":770,"vwap":771},"2026-07-14",17,17.5225,16.77,17.29,-0.23,-1.31,194287.364224,1366,17.2596,{"date":773,"open":774,"high":775,"low":584,"close":776,"change":777,"percent_change":778,"volume":779,"transactions":780,"vwap":781},"2026-07-13",17.55,18.1903,17.52,0.24,1.39,194767.973629,1352,17.7895,{"date":783,"open":784,"high":784,"low":785,"close":350,"change":786,"percent_change":787,"volume":788,"transactions":9,"vwap":350},"2026-07-10",18.38,16.86,-1,-5.47,321200,{"date":790,"open":361,"high":791,"low":792,"close":793,"change":794,"percent_change":795,"volume":796,"transactions":9,"vwap":793},"2026-07-09",18.318,17.65,18.28,-0.08,-0.44,172000,{"date":798,"open":799,"high":799,"low":800,"close":801,"change":258,"percent_change":802,"volume":803,"transactions":9,"vwap":801},"2026-07-08",18.88,18.08,18.36,-1.71,110900,{"date":805,"open":806,"high":806,"low":807,"close":807,"change":808,"percent_change":809,"volume":810,"transactions":9,"vwap":807},"2026-07-07",19.57,18.68,0.07,0.38,176400,{"date":812,"open":813,"high":814,"low":815,"close":816,"change":228,"percent_change":817,"volume":818,"transactions":9,"vwap":816},"2026-07-06",19.075001,19.46,18.5,18.61,-4.17,239500,{"date":820,"open":821,"high":822,"low":823,"close":824,"change":825,"percent_change":826,"volume":827,"transactions":9,"vwap":824},"2026-07-02",18.27,19.77,18.18,19.42,1.6,8.98,445300,{"date":829,"open":830,"high":743,"low":763,"close":359,"change":831,"percent_change":832,"volume":833,"transactions":9,"vwap":359},"2026-07-01",17.030001,1.32,8,190100,{"date":835,"open":836,"high":836,"low":837,"close":837,"change":838,"percent_change":839,"volume":840,"transactions":9,"vwap":837},"2026-06-30",17.57,16.5,-1.12,-6.36,182900,{"date":842,"open":800,"high":843,"low":844,"close":844,"change":845,"percent_change":846,"volume":847,"transactions":9,"vwap":844},"2026-06-29",18.75,17.62,-0.02,-0.11,183200,{"date":849,"open":850,"high":340,"low":851,"close":852,"change":853,"percent_change":854,"volume":855,"transactions":9,"vwap":852},"2026-06-26",16.72,16.665,17.64,1.28,7.82,281900,{"date":857,"open":858,"high":297,"low":661,"close":859,"change":860,"percent_change":861,"volume":862,"transactions":9,"vwap":859},"2026-06-25",16.67,16.36,-0.46,-2.73,491700,{"date":864,"open":865,"high":866,"low":867,"close":868,"change":869,"percent_change":870,"volume":871,"transactions":9,"vwap":868},"2026-06-24",17.25,17.464,16.71,16.82,-0.465,-2.69,139700,{"date":873,"open":752,"high":874,"low":875,"close":876,"change":877,"percent_change":258,"volume":878,"transactions":9,"vwap":876},"2026-06-23",17.762,17.207,17.285,-0.055,104600,{"date":880,"open":881,"high":882,"low":883,"close":884,"change":885,"percent_change":886,"volume":887,"transactions":9,"vwap":884},"2026-06-22",19,19.38,16.81,17.34,-2.28,-11.62,616900,{"date":889,"open":806,"high":498,"low":890,"close":891,"change":892,"percent_change":893,"volume":894,"transactions":9,"vwap":891},"2026-06-18",18.98,19.62,0.19,0.98,122000,{"date":896,"open":897,"high":403,"low":898,"close":899,"change":900,"percent_change":901,"volume":902,"transactions":9,"vwap":899},"2026-06-17",20.12,19.34,19.43,-0.97,-4.75,169900,{"date":904,"open":905,"high":905,"low":906,"close":424,"change":907,"percent_change":908,"volume":909,"transactions":9,"vwap":424},"2026-06-16",22.16,19.825,-1.46,-6.68,521200,{"date":911,"open":912,"high":913,"low":912,"close":914,"change":153,"percent_change":915,"volume":916,"transactions":9,"vwap":914},"2026-06-15",21.19,21.92,21.86,3.16,56200,{"date":918,"open":919,"high":920,"low":921,"close":912,"change":922,"percent_change":923,"volume":924,"transactions":9,"vwap":912},"2026-06-12",21.78,21.9,20.7,-0.61,-2.8,55000,{"date":926,"open":927,"high":927,"low":928,"close":929,"change":397,"percent_change":930,"volume":931,"transactions":9,"vwap":929},"2026-06-11",22.055,21.103,21.8,-1.4,276400,{"date":933,"open":934,"high":935,"low":936,"close":937,"change":938,"percent_change":939,"volume":940,"transactions":9,"vwap":937},"2026-06-10",21.965,22.53,21.641,22.11,0.29,1.33,170200,{"date":942,"open":943,"high":944,"low":945,"close":945,"change":946,"percent_change":947,"volume":948,"transactions":9,"vwap":945},"2026-06-09",22.14,22.33,21.82,-0.67,-2.98,102300,{"date":950,"open":951,"high":952,"low":953,"close":954,"change":892,"percent_change":955,"volume":956,"transactions":9,"vwap":954},"2026-06-08",22.13,22.73,21.91,22.49,0.85,130000,{"date":958,"open":959,"high":960,"low":961,"close":962,"change":963,"percent_change":964,"volume":965,"transactions":9,"vwap":962},"2026-06-05",22.22,22.613,21.69,22.3,0.27,1.23,442700,{"date":967,"open":952,"high":968,"low":920,"close":969,"change":756,"percent_change":970,"volume":971,"transactions":9,"vwap":969},"2026-06-04",23.13,22.030001,0.36,299400,{"date":973,"open":974,"high":975,"low":976,"close":977,"change":978,"percent_change":979,"volume":980,"transactions":9,"vwap":977},"2026-06-03",22.87,22.94,21.75,21.95,-1.07,-4.65,157600,{"date":982,"open":983,"high":984,"low":985,"close":986,"change":987,"percent_change":988,"volume":989,"transactions":9,"vwap":986},"2026-06-02",24.42,24.43,22.9,23.02,-1.445,-5.91,300500,{"date":991,"open":992,"high":993,"low":994,"close":995,"change":996,"percent_change":186,"volume":997,"transactions":9,"vwap":995},"2026-06-01",24.5,25.22,24.12,24.465,-0.085,129500,{"date":999,"open":1000,"high":1001,"low":1002,"close":1003,"change":539,"percent_change":1004,"volume":1005,"transactions":9,"vwap":1003},"2026-05-29",24.72,24.92,24.32,24.55,-0.85,112900,{"date":1007,"open":1008,"high":1008,"low":1009,"close":1010,"change":1011,"percent_change":1012,"volume":1013,"transactions":9,"vwap":1010},"2026-05-28",25.17,24.3,24.76,-0.51,-2.02,187900,{"date":1015,"open":1016,"high":1017,"low":1018,"close":1019,"change":1020,"percent_change":1021,"volume":1022,"transactions":9,"vwap":1019},"2026-05-27",25.32,25.96,25.02,25.27,-0.2,-0.79,56000,{"date":1024,"open":1025,"high":1026,"low":1027,"close":1028,"change":1029,"percent_change":1030,"volume":1031,"transactions":9,"vwap":1028},"2026-05-26",25.85,26.02,25.28,25.47,-0.57,-2.19,162800,{"date":1033,"open":1034,"high":1035,"low":1036,"close":1037,"change":1038,"percent_change":1039,"volume":1040,"transactions":9,"vwap":1037},"2026-05-22",26.55,26.86,25.855,26.040001,-0.45,-1.7,164800,{"date":1042,"open":1043,"high":1044,"low":1045,"close":1046,"change":34,"percent_change":1047,"volume":1048,"transactions":9,"vwap":1046},"2026-05-21",25.73,27.14,25.52,26.49,2.56,105900,{"date":1050,"open":1051,"high":1051,"low":1052,"close":1053,"change":1054,"percent_change":1055,"volume":1056,"transactions":9,"vwap":1053},"2026-05-20",26.24,25.5,25.83,-0.73,-2.75,98500,{"date":1058,"open":1059,"high":1060,"low":1061,"close":1062,"change":1020,"percent_change":196,"volume":1063,"transactions":9,"vwap":1062},"2026-05-19",27.030001,27.8,26.22,26.56,189100,{"date":1065,"open":1066,"high":1067,"low":1068,"close":1069,"change":330,"percent_change":1070,"volume":1071,"transactions":9,"vwap":1069},"2026-05-18",25.01,26.88,25,26.76,5.77,140100,{"date":1073,"open":1074,"high":1075,"low":1076,"close":1077,"change":756,"percent_change":1078,"volume":1079,"transactions":9,"vwap":1077},"2026-05-15",25.51,26.591,25.1,25.3,0.32,112600,{"date":1081,"open":1082,"high":1083,"low":1084,"close":993,"change":1038,"percent_change":1085,"volume":1086,"transactions":9,"vwap":993},"2026-05-14",25.84,26.13,25.099001,-1.75,127900,{"date":1088,"open":1016,"high":1051,"low":1089,"close":1090,"change":1091,"percent_change":1092,"volume":1093,"transactions":9,"vwap":1090},"2026-05-13",24.95,25.67,-0.05,-0.19,169200,{"date":1095,"open":1096,"high":1034,"low":1096,"close":1097,"change":132,"percent_change":1098,"volume":1099,"transactions":9,"vwap":1097},"2026-05-12",24.78,25.72,5.37,194000,{"date":1101,"open":1102,"high":1045,"low":1103,"close":1104,"change":1105,"percent_change":979,"volume":1106,"transactions":9,"vwap":1104},"2026-05-11",25.31,24.25,24.41,-1.19,142100,{"date":1108,"open":1109,"high":1110,"low":1052,"close":1111,"change":1112,"percent_change":1113,"volume":1114,"transactions":9,"vwap":1111},"2026-05-08",25.97,25.982,25.6,-0.6,-2.29,76700,{"date":1116,"open":1117,"high":1118,"low":1119,"close":1120,"change":1121,"percent_change":341,"volume":1122,"transactions":9,"vwap":1120},"2026-05-07",26.41,26.73,26.1,26.2,0.15,98700,{"date":1124,"open":1125,"high":1126,"low":1127,"close":1128,"change":616,"percent_change":1129,"volume":1130,"transactions":9,"vwap":1128},"2026-05-06",25.56,26.33,25.33,26.049999,0.39,111700,{"date":1132,"open":1133,"high":1133,"low":1134,"close":1135,"change":1136,"percent_change":1137,"volume":1138,"transactions":9,"vwap":1135},"2026-05-05",27.965,25.754,25.95,-1.87,-6.72,199800,{"date":1140,"open":1141,"high":1142,"low":1060,"close":1143,"change":418,"percent_change":1144,"volume":1145,"transactions":9,"vwap":1143},"2026-05-04",28.45,28.615,27.82,-2.59,66300,{"date":1147,"open":1148,"high":1149,"low":1150,"close":1151,"change":1152,"percent_change":1153,"volume":1154,"transactions":9,"vwap":1151},"2026-05-01",29.99,30.13,28.43,28.56,-0.91,-3.09,110600,{"date":1156,"open":1157,"high":1158,"low":1159,"close":1160,"change":158,"percent_change":655,"volume":1161,"transactions":9,"vwap":1160},"2026-04-30",28.2,29.93,27.89,29.47,124800,{"date":1163,"open":1164,"high":1165,"low":1133,"close":1166,"change":846,"percent_change":428,"volume":1167,"transactions":9,"vwap":1166},"2026-04-29",28.18,29.030001,28.59,79900,{"date":1169,"open":1170,"high":1171,"low":1172,"close":1173,"change":1174,"percent_change":1175,"volume":1176,"transactions":9,"vwap":1173},"2026-04-28",28.16,28.78,27.35,28.7,0.55,1.95,110100,{"date":1178,"open":1179,"high":1180,"low":1181,"close":1182,"change":1112,"percent_change":1183,"volume":1184,"transactions":9,"vwap":1182},"2026-04-27",28.5,29.049999,28.059999,28.15,-2.09,82800,{"date":1186,"open":1165,"high":1187,"low":1188,"close":1189,"change":459,"percent_change":1190,"volume":1191,"transactions":9,"vwap":1189},"2026-04-24",29.35,28.41,28.75,-1.41,110500,{"date":1193,"open":1194,"high":1195,"low":1196,"close":1197,"change":1198,"percent_change":1199,"volume":1200,"transactions":9,"vwap":1197},"2026-04-23",29.97,30.24,28.62,29.16,-0.29,-0.98,235700,{"date":1202,"open":1203,"high":1204,"low":1197,"close":1205,"change":745,"percent_change":1206,"volume":1207,"transactions":9,"vwap":1205},"2026-04-22",29.44,29.77,29.45,1.66,289000,{"date":1209,"open":1148,"high":1210,"low":1211,"close":1212,"change":1213,"percent_change":1214,"volume":1215,"transactions":9,"vwap":1212},"2026-04-21",30.265,28.885,28.97,-1.45,-4.77,272900,{"date":1217,"open":1218,"high":1219,"low":1220,"close":1221,"change":1222,"percent_change":1223,"volume":1224,"transactions":9,"vwap":1221},"2026-04-20",32,32.27,29.66,30.42,-1.62,-5.06,395200,{"date":1226,"open":1227,"high":1228,"low":1229,"close":1230,"change":1231,"percent_change":1232,"volume":1233,"transactions":9,"vwap":1230},"2026-04-17",31.37,33.178,30.451,32.040001,-7.807,-19.59,1207400,{"date":1235,"open":1236,"high":1237,"low":1238,"close":1239,"change":1240,"percent_change":808,"volume":1241,"transactions":9,"vwap":1239},"2026-04-16",39.82,40.76,39.12,39.847,0.027,369500,{"date":1243,"open":1244,"high":1245,"low":1246,"close":1236,"change":1247,"percent_change":1248,"volume":1249,"transactions":9,"vwap":1236},"2026-04-15",38.82,39.99,38.15,1.04,2.68,367900,{"date":1251,"open":1252,"high":1253,"low":1252,"close":1254,"change":1255,"percent_change":1256,"volume":1257,"transactions":9,"vwap":1254},"2026-04-14",36.56,39.09,38.78,2.04,5.55,211400,{"date":1259,"open":1260,"high":1261,"low":1262,"close":1263,"change":674,"percent_change":1264,"volume":1265,"transactions":9,"vwap":1263},"2026-04-13",36.67,37.029999,35.95,36.74,0.33,77500,{"date":1267,"open":1268,"high":1269,"low":1270,"close":1269,"change":341,"percent_change":1271,"volume":1114,"transactions":9,"vwap":1269},"2026-04-10",36.11,36.62,35.53,1.61,{"date":1273,"open":1274,"high":1275,"low":1276,"close":1277,"change":1278,"percent_change":1279,"volume":1280,"transactions":9,"vwap":1277},"2026-04-09",34.38,36.125,34.049999,36.040001,1.84,5.38,125100,{"date":1282,"open":1283,"high":1284,"low":1285,"close":1286,"change":1287,"percent_change":1288,"volume":1289,"transactions":9,"vwap":1286},"2026-04-08",34.42,34.7,32.89,34.2,0.49,1.45,80600,{"date":1291,"open":1292,"high":1293,"low":1294,"close":1295,"change":1296,"percent_change":1297,"volume":1298,"transactions":9,"vwap":1295},"2026-04-07",34.029999,34.45,33.38,33.71,-0.18,-0.53,57300,{"date":1300,"open":1301,"high":1302,"low":1303,"close":1304,"change":1305,"percent_change":1306,"volume":1307,"transactions":9,"vwap":1304},"2026-04-06",35.17,36.37,33.21,33.89,0.25,0.74,113000,{"date":1309,"open":1310,"high":1311,"low":1310,"close":1311,"change":1312,"percent_change":1313,"volume":1314,"transactions":9,"vwap":1311},"2026-04-02",31.3,33.64,1.89,5.95,88200,{"date":1316,"open":1317,"high":1318,"low":1319,"close":1320,"change":258,"percent_change":786,"volume":1321,"transactions":9,"vwap":1320},"2026-04-01",32.09,32.74,30.88,31.75,142200,{"date":1323,"open":1324,"high":1325,"low":1326,"close":1325,"change":1327,"percent_change":1328,"volume":1329,"transactions":9,"vwap":1325},"2026-03-31",30.26,32.07,30.235,2.11,7.04,139600,{"date":1331,"open":1332,"high":1333,"low":1334,"close":1335,"change":1336,"percent_change":1337,"volume":1338,"transactions":9,"vwap":1335},"2026-03-30",29.79,30.94,29.64,29.96,-0.39,-1.29,52600,{"date":1340,"open":1341,"high":1342,"low":1343,"close":1344,"change":756,"percent_change":1345,"volume":1346,"transactions":9,"vwap":1344},"2026-03-27",31,31.46,30,30.35,0.26,88800,{"date":1348,"open":1349,"high":1350,"low":1351,"close":1352,"change":153,"percent_change":1353,"volume":1354,"transactions":9,"vwap":1352},"2026-03-26",29.040001,31.885,28.88,30.27,2.26,139400,{"date":1356,"open":1357,"high":1358,"low":1359,"close":1360,"change":470,"percent_change":1361,"volume":1362,"transactions":9,"vwap":1360},"2026-03-25",29.19,29.74,29,29.6,3.86,49300,{"date":1364,"open":1365,"high":1366,"low":1179,"close":1179,"change":429,"percent_change":1367,"volume":1368,"transactions":9,"vwap":1179},"2026-03-24",30.14,30.5,-6.06,40300,{"date":1370,"open":1371,"high":1372,"low":1373,"close":1374,"change":439,"percent_change":1375,"volume":1376,"transactions":9,"vwap":1374},"2026-03-23",29.83,30.76,29.63,30.34,3.3,94900,{"date":1378,"open":1359,"high":1379,"low":1380,"close":1379,"change":480,"percent_change":1174,"volume":1381,"transactions":9,"vwap":1379},"2026-03-20",29.37,28.73,74200,{"date":1383,"open":1384,"high":1385,"low":1386,"close":1387,"change":1388,"percent_change":1389,"volume":1390,"transactions":9,"vwap":1387},"2026-03-19",30.82,31.78,28.707,29.21,-2.15,-6.86,94300,{"date":1392,"open":1393,"high":1394,"low":1395,"close":1396,"change":67,"percent_change":153,"volume":1397,"transactions":9,"vwap":1396},"2026-03-18",30.96,31.665,30.6,31.36,27100,{"date":1399,"open":1400,"high":1401,"low":1402,"close":1403,"change":1038,"percent_change":1404,"volume":1405,"transactions":9,"vwap":1403},"2026-03-17",31.59,32.255,30.87,31.15,-1.42,33700,{"date":1407,"open":1408,"high":1409,"low":1410,"close":1411,"change":1412,"percent_change":459,"volume":1413,"transactions":9,"vwap":1411},"2026-03-16",31.73,32.25,31.17,31.6,-0.13,57000,{"date":1415,"open":1416,"high":1417,"low":1418,"close":1408,"change":153,"percent_change":1419,"volume":1420,"transactions":9,"vwap":1408},"2026-03-13",31.64,31.989,31.1,2.16,60400,{"date":1422,"open":1423,"high":1424,"low":1425,"close":1426,"change":1427,"percent_change":1428,"volume":1429,"transactions":9,"vwap":1426},"2026-03-12",31.42,31.785,30.85,31.059999,-0.4,-1.27,65500,{"date":1431,"open":1432,"high":1433,"low":1396,"close":1342,"change":1434,"percent_change":1435,"volume":1436,"transactions":9,"vwap":1342},"2026-03-11",33.080002,33.6,-1.44,-4.38,137600,{"date":1438,"open":1439,"high":1440,"low":1441,"close":1442,"change":1443,"percent_change":1444,"volume":1445,"transactions":9,"vwap":1442},"2026-03-10",33.59,33.775,32.47,32.9,-0.9,-2.66,151000,{"date":1447,"open":1448,"high":1449,"low":1450,"close":1451,"change":1452,"percent_change":1453,"volume":1013,"transactions":9,"vwap":1451},"2026-03-09",33.37,34.18,32.68,33.8,-0.565,-1.64,{"date":1455,"open":1456,"high":1457,"low":1458,"close":1459,"change":1460,"percent_change":1092,"volume":1461,"transactions":9,"vwap":1459},"2026-03-06",34.5,34.95,33.274,34.365,-0.065,180400,{"date":1463,"open":1464,"high":1465,"low":1466,"close":1467,"change":1468,"percent_change":170,"volume":1469,"transactions":9,"vwap":1467},"2026-03-05",34.080002,35.099998,33.81,34.43,0.34,203300,{"date":1471,"open":1472,"high":1473,"low":1474,"close":1475,"change":1476,"percent_change":1477,"volume":1478,"transactions":9,"vwap":1475},"2026-03-04",33.15,34.85,33,34.09,0.61,1.82,365900,{"date":1480,"open":1481,"high":1482,"low":1483,"close":1484,"change":716,"percent_change":1485,"volume":1486,"transactions":9,"vwap":1484},"2026-03-03",32.24,34,31.895,33.48,1.27,414700,{"date":1488,"open":1489,"high":1490,"low":1491,"close":1492,"change":1493,"percent_change":1494,"volume":1495,"transactions":9,"vwap":1492},"2026-03-02",31.97,33.73,31.919,33.060001,0.47,1.44,935700,{"date":1497,"open":1498,"high":1499,"low":1500,"close":1501,"change":1502,"percent_change":1503,"volume":1504,"transactions":9,"vwap":1501},"2026-02-27",31.395,32.83,29.17,32.59,7.02,27.45,2242100,{"date":1506,"open":1507,"high":1508,"low":1509,"close":1510,"change":1511,"percent_change":1512,"volume":1513,"transactions":9,"vwap":1510},"2026-02-26",24.77,26.07,24.53,25.57,1.13,4.62,1864200,{"date":1515,"open":1516,"high":1517,"low":1518,"close":1519,"change":1520,"percent_change":1521,"volume":1522,"transactions":9,"vwap":1519},"2026-02-25",22.57,24.66,22.56,24.44,2.64,12.11,726300,{"date":1524,"open":1525,"high":914,"low":427,"close":929,"change":696,"percent_change":1526,"volume":1527,"transactions":9,"vwap":929},"2026-02-24",20.62,5.16,257000,{"date":1529,"open":929,"high":929,"low":1530,"close":381,"change":1531,"percent_change":1532,"volume":1533,"transactions":9,"vwap":381},"2026-02-23",20.17,-1.5,-6.75,272500,{"date":1535,"open":1536,"high":944,"low":469,"close":1537,"change":158,"percent_change":1538,"volume":1539,"transactions":9,"vwap":1537},"2026-02-20",21.12,22.23,4.12,221700,{"date":1541,"open":919,"high":1542,"low":1543,"close":1544,"change":1545,"percent_change":1546,"volume":1547,"transactions":9,"vwap":1544},"2026-02-19",22.27,21.13,21.35,-0.52,-2.38,207700,{"date":1549,"open":1550,"high":1551,"low":457,"close":1552,"change":654,"percent_change":1553,"volume":1554,"transactions":9,"vwap":1552},"2026-02-18",21.47,22.07,21.87,2.39,166900,{"date":1556,"open":1557,"high":1558,"low":1559,"close":1560,"change":127,"percent_change":716,"volume":1561,"transactions":9,"vwap":1560},"2026-02-17",21.14,21.83,20.431,21.36,172700,{"date":1563,"open":1564,"high":1565,"low":1566,"close":1567,"change":745,"percent_change":1568,"volume":1569,"transactions":9,"vwap":1567},"2026-02-13",20.81,21.48,20.6,21.27,2.31,148300,{"date":1571,"open":1572,"high":1572,"low":1573,"close":1574,"change":1575,"percent_change":1576,"volume":1577,"transactions":9,"vwap":1574},"2026-02-12",22.66,20.43,20.79,-2.17,-9.45,746100,{"date":1579,"open":1580,"high":1509,"low":1581,"close":1582,"change":1583,"percent_change":1584,"volume":1585,"transactions":9,"vwap":1582},"2026-02-11",24.36,22.875,22.96,-1.55,-6.32,586300,{"date":1587,"open":1517,"high":1588,"low":1519,"close":1589,"change":1590,"percent_change":1591,"volume":1592,"transactions":9,"vwap":1589},"2026-02-10",25.94,24.51,0.45,1.87,368700,{"date":1594,"open":1595,"high":1595,"low":1596,"close":1597,"change":1038,"percent_change":429,"volume":1598,"transactions":9,"vwap":1597},"2026-02-09",24.52,23.132,24.059999,298100,{"date":1600,"open":1601,"high":1602,"low":1603,"close":1589,"change":24,"percent_change":1604,"volume":1605,"transactions":9,"vwap":1589},"2026-02-06",23.81,24.65,23.6,3.37,452300,{"date":1607,"open":1608,"high":1609,"low":1610,"close":1611,"change":1612,"percent_change":1613,"volume":1614,"transactions":9,"vwap":1611},"2026-02-05",24.11,25.13,23.58,23.71,0.37,1.59,422300,{"date":1616,"open":1617,"high":1618,"low":1619,"close":1620,"change":674,"percent_change":1621,"volume":1622,"transactions":9,"vwap":1620},"2026-02-04",23.23,24.065001,22.88,23.34,0.52,280600,{"date":1624,"open":1625,"high":1000,"low":1626,"close":1627,"change":1085,"percent_change":1628,"volume":1629,"transactions":9,"vwap":1627},"2026-02-03",24.67,23.059999,23.22,-7.01,336400,{"date":1631,"open":1632,"high":1633,"low":1634,"close":1635,"change":1038,"percent_change":1636,"volume":1637,"transactions":9,"vwap":1635},"2026-02-02",25.29,26.45,24.85,24.97,-1.77,220300,{"date":1639,"open":1640,"high":1641,"low":1068,"close":1642,"change":1345,"percent_change":19,"volume":1643,"transactions":9,"vwap":1642},"2026-01-30",25.030001,25.71,25.42,221500,{"date":1645,"open":1646,"high":1646,"low":1647,"close":1648,"change":1649,"percent_change":1650,"volume":1651,"transactions":9,"vwap":1648},"2026-01-29",26,24.749,25.16,-0.95,-3.64,208100,{"date":1653,"open":1654,"high":1655,"low":1588,"close":1656,"change":1112,"percent_change":1657,"volume":1658,"transactions":9,"vwap":1656},"2026-01-28",26.63,27.25,26.11,-2.25,205300,{"date":1660,"open":1034,"high":1661,"low":1662,"close":1663,"change":1664,"percent_change":1545,"volume":1665,"transactions":9,"vwap":1663},"2026-01-27",26.74,25.69,26.71,-0.14,222000,{"date":1667,"open":1668,"high":1668,"low":1669,"close":1670,"change":1671,"percent_change":1672,"volume":1673,"transactions":9,"vwap":1670},"2026-01-26",27.65,26.653,26.85,-0.25,-0.92,253000,{"date":1675,"open":1028,"high":1676,"low":1677,"close":1678,"change":1679,"percent_change":1680,"volume":1681,"transactions":9,"vwap":1678},"2026-01-23",27.27,25.36,27.1,1.49,5.82,438700,{"date":1683,"open":1684,"high":1684,"low":1685,"close":1686,"change":1687,"percent_change":1688,"volume":1689,"transactions":9,"vwap":1686},"2026-01-22",26.5,25.2,25.61,-1.03,-3.87,517000,{"date":1691,"open":1692,"high":1693,"low":1694,"close":1695,"change":1696,"percent_change":1697,"volume":1698,"transactions":9,"vwap":1695},"2026-01-21",24.86,26.77,24.59,26.64,-1.36,-4.86,1469500,{"date":1700,"open":1701,"high":1702,"low":1703,"close":1704,"change":1705,"percent_change":1706,"volume":1707,"transactions":9,"vwap":1704},"2026-01-20",29.24,29.613,27.81,28,-0.48,-1.69,817600,{"date":1709,"open":1710,"high":1711,"low":1712,"close":1713,"change":1714,"percent_change":1715,"volume":1716,"transactions":9,"vwap":1713},"2026-01-16",28.66,28.8,28.261,28.48,-0.12,-0.42,201600,{"date":1718,"open":1719,"high":1220,"low":1720,"close":1721,"change":1722,"percent_change":1723,"volume":1724,"transactions":9,"vwap":1721},"2026-01-15",29.12,28.33,28.6,-0.22,-0.76,210100,{"date":1726,"open":1727,"high":1728,"low":1729,"close":1730,"change":1731,"percent_change":1732,"volume":1733,"transactions":9,"vwap":1730},"2026-01-14",30.65,30.73,28.42,28.82,-1.11,-3.71,324300,{"date":1735,"open":1736,"high":1366,"low":1737,"close":1158,"change":757,"percent_change":1738,"volume":1739,"transactions":9,"vwap":1158},"2026-01-13",29.515,29.2,1.56,294800,{"date":1741,"open":1742,"high":1743,"low":1379,"close":1160,"change":1744,"percent_change":808,"volume":1745,"transactions":9,"vwap":1160},"2026-01-12",29.52,30.017,0.02,156400,{"date":1747,"open":1748,"high":1748,"low":1380,"close":1205,"change":196,"percent_change":1749,"volume":1750,"transactions":9,"vwap":1205},"2026-01-09",29.89,-2.48,337600,{"date":1752,"open":1753,"high":1754,"low":1755,"close":1756,"change":1714,"percent_change":1427,"volume":1757,"transactions":9,"vwap":1756},"2026-01-08",30.18,30.645,29.552,30.2,176700,{"date":1759,"open":1760,"high":1761,"low":1748,"close":1762,"change":1744,"percent_change":808,"volume":1763,"transactions":9,"vwap":1762},"2026-01-07",30.91,31.45,30.32,184900,{"date":1765,"open":1402,"high":1319,"low":1766,"close":1767,"change":726,"percent_change":1768,"volume":1769,"transactions":9,"vwap":1767},"2026-01-06",29.67,30.3,-1.78,506200,{"date":1771,"open":1772,"high":1773,"low":1774,"close":1425,"change":1775,"percent_change":1776,"volume":1777,"transactions":9,"vwap":1425},"2026-01-05",30.55,31.61,30.445,0.28,0.92,195300,{"date":1779,"open":1780,"high":1780,"low":1221,"close":1781,"change":1136,"percent_change":1782,"volume":1783,"transactions":9,"vwap":1781},"2026-01-02",32.75,30.57,-5.76,246800,{"date":1785,"open":1786,"high":1787,"low":1788,"close":1789,"change":1091,"percent_change":417,"volume":1790,"transactions":9,"vwap":1789},"2025-12-31",32.39,32.85,32.109,32.44,106000,{"date":1792,"open":1793,"high":1794,"low":1481,"close":1795,"change":1796,"percent_change":1021,"volume":1797,"transactions":9,"vwap":1795},"2025-12-30",32.4,32.625,32.49,-0.26,74700,{"date":1799,"open":1800,"high":1801,"low":1789,"close":1780,"change":1671,"percent_change":1723,"volume":1802,"transactions":9,"vwap":1780},"2025-12-29",32.72,33.33,99400,{"date":1804,"open":1805,"high":1806,"low":1807,"close":1474,"change":654,"percent_change":1808,"volume":1809,"transactions":9,"vwap":1474},"2025-12-26",32.3,33.17,32.22,1.57,141000,{"date":1811,"open":1812,"high":1795,"low":1813,"close":1795,"change":808,"percent_change":1814,"volume":1815,"transactions":9,"vwap":1795},"2025-12-24",32.18,31.814,0.22,105400,{"date":1817,"open":1818,"high":1819,"low":1820,"close":1821,"change":48,"percent_change":97,"volume":1822,"transactions":9,"vwap":1821},"2025-12-23",32.35,32.588,31.93,32.42,200500,{"date":1824,"open":1801,"high":1801,"low":1825,"close":1481,"change":1826,"percent_change":1827,"volume":1828,"transactions":9,"vwap":1481},"2025-12-22",32.0099983,-0.78,-2.36,592700,{"date":1830,"open":1831,"high":1832,"low":1833,"close":1834,"change":808,"percent_change":67,"volume":1835,"transactions":9,"vwap":1834},"2025-12-19",32.63,33.82,32.465,33.02,291700,{"date":1837,"open":1838,"high":1464,"low":1839,"close":1840,"change":1545,"percent_change":1583,"volume":1841,"transactions":9,"vwap":1840},"2025-12-18",33.57,32.55,32.95,605500,{"date":1843,"open":1844,"high":1845,"low":1806,"close":1846,"change":1345,"percent_change":1847,"volume":1848,"transactions":9,"vwap":1846},"2025-12-17",34.07,35.11,33.47,0.78,655400,{"date":1850,"open":1851,"high":1852,"low":1786,"close":1303,"change":1853,"percent_change":1854,"volume":1855,"transactions":9,"vwap":1303},"2025-12-16",32.745,33.41,0.4,1.22,469500,{"date":1857,"open":1467,"high":1858,"low":1839,"close":1859,"change":1860,"percent_change":1861,"volume":1862,"transactions":9,"vwap":1859},"2025-12-15",34.435,32.81,-0.96,-2.84,196700,{"date":1864,"open":1865,"high":1866,"low":1867,"close":1868,"change":107,"percent_change":91,"volume":1869,"transactions":9,"vwap":1868},"2025-12-12",33.84,34.91,33.345,33.77,313200,{"date":1871,"open":1872,"high":1873,"low":1874,"close":1875,"change":158,"percent_change":1876,"volume":1877,"transactions":9,"vwap":1875},"2025-12-11",32.98,33.5,32.15,33.049999,2.74,282200,{"date":1879,"open":1880,"high":1881,"low":1882,"close":1883,"change":1884,"percent_change":1885,"volume":1886,"transactions":9,"vwap":1883},"2025-12-10",35,35.19,31.89,32.17,-2.885,-8.23,270500,{"date":1888,"open":1889,"high":1890,"low":1844,"close":1891,"change":538,"percent_change":846,"volume":1892,"transactions":9,"vwap":1891},"2025-12-09",35.07,35.335,35.055,224900,{"date":1894,"open":1895,"high":1895,"low":1896,"close":1897,"change":1898,"percent_change":1899,"volume":1900,"transactions":9,"vwap":1897},"2025-12-08",37.41,33.92,35.095001,-2.455,-6.54,536100,{"date":1902,"open":1903,"high":1904,"low":1905,"close":1906,"change":1907,"percent_change":1908,"volume":1909,"transactions":9,"vwap":1906},"2025-12-05",36.73,41.029999,35.85,37.55,-2.45,-6.13,520100,{"date":1911,"open":1912,"high":1913,"low":1244,"close":1914,"change":1336,"percent_change":900,"volume":1915,"transactions":9,"vwap":1914},"2025-12-04",40.42,40.422,40,141500,{"date":1917,"open":1918,"high":1918,"low":1254,"close":1919,"change":1920,"percent_change":1921,"volume":1922,"transactions":9,"vwap":1919},"2025-12-03",42.93,40.39,-4.71,-10.44,300800,{"date":1924,"open":1925,"high":1926,"low":1927,"close":1928,"change":1264,"percent_change":1306,"volume":1929,"transactions":9,"vwap":1928},"2025-12-02",45.15,45.18,43.5,45.099998,35500,{"date":1931,"open":1932,"high":1933,"low":1934,"close":1935,"change":1936,"percent_change":1937,"volume":1938,"transactions":9,"vwap":1935},"2025-12-01",42.9,45,42.855,44.77,1.09,2.5,55300,{"date":1940,"open":1941,"high":1942,"low":1943,"close":1944,"change":1945,"percent_change":1946,"volume":1947,"transactions":9,"vwap":1944},"2025-11-28",42.79,43.821,42.73,43.68,1.08,2.54,28100,{"date":1949,"open":1950,"high":1951,"low":1952,"close":1953,"change":1954,"percent_change":1955,"volume":1086,"transactions":9,"vwap":1953},"2025-11-26",41.98,43.099998,41.8,42.6,1.48,3.6,{"date":1957,"open":1958,"high":1959,"low":1960,"close":1961,"change":1962,"percent_change":1214,"volume":1963,"transactions":9,"vwap":1961},"2025-11-25",42.29,42.44,40.71,41.12,-2.06,173300,{"date":1965,"open":1966,"high":1967,"low":1968,"close":1969,"change":1970,"percent_change":1971,"volume":1972,"transactions":9,"vwap":1969},"2025-11-24",41.21,43.97,40.38,43.18,2.15,5.24,182200,{"date":1974,"open":1975,"high":1976,"low":1977,"close":1904,"change":1978,"percent_change":1979,"volume":1980,"transactions":9,"vwap":1904},"2025-11-21",41.42,42.92,40.8,-1.49,-3.5,189800,{"date":1982,"open":1983,"high":1984,"low":1985,"close":1986,"change":1987,"percent_change":1988,"volume":1989,"transactions":9,"vwap":1986},"2025-11-20",45.655,45.699,42.040001,42.52,-3.21,-7.02,135600,{"date":1991,"open":1992,"high":1992,"low":1993,"close":1994,"change":1995,"percent_change":1996,"volume":1997,"transactions":9,"vwap":1994},"2025-11-19",48.55,44.75,45.73,-3.58,-7.26,106400,{"date":1999,"open":2000,"high":2001,"low":1994,"close":2002,"change":2003,"percent_change":2004,"volume":2005,"transactions":9,"vwap":2002},"2025-11-18",46.14,50.3,49.31,3.195,6.93,169600,{"date":2007,"open":2008,"high":2009,"low":2010,"close":2011,"change":2012,"percent_change":2013,"volume":2014,"transactions":9,"vwap":2011},"2025-11-17",46.38,47.56,45.69,46.115,-0.935,-1.99,67700,{"date":2016,"open":2017,"high":2017,"low":2018,"close":2019,"change":2020,"percent_change":2021,"volume":2022,"transactions":9,"vwap":2019},"2025-11-14",49.79,46.73,47.049999,-3.72,-7.33,206500,{"date":2024,"open":2025,"high":2026,"low":2027,"close":2028,"change":397,"percent_change":922,"volume":1040,"transactions":9,"vwap":2028},"2025-11-13",51.099998,52,50.14,50.77,{"date":2030,"open":2031,"high":2032,"low":2033,"close":2034,"change":2035,"percent_change":2036,"volume":2037,"transactions":9,"vwap":2034},"2025-11-12",49.54,51.69,48.61,51.080002,1.78,3.61,155500,{"date":2039,"open":2040,"high":133,"low":2040,"close":2041,"change":2042,"percent_change":2043,"volume":2044,"transactions":9,"vwap":2041},"2025-11-11",47.8,49.3,1.52,3.18,97100,{"date":2046,"open":2047,"high":2048,"low":2049,"close":2050,"change":1511,"percent_change":2051,"volume":2052,"transactions":9,"vwap":2050},"2025-11-10",46.94,48.58,46.87,47.78,2.42,102000,{"date":2054,"open":2055,"high":2056,"low":2057,"close":2058,"change":1476,"percent_change":831,"volume":2059,"transactions":9,"vwap":2058},"2025-11-07",45.55,46.98,44.85,46.65,75300,{"date":2061,"open":2062,"high":2063,"low":2064,"close":2065,"change":1714,"percent_change":1796,"volume":2066,"transactions":9,"vwap":2065},"2025-11-06",45.81,46.573,45.09,46.040001,98800,{"date":2068,"open":1933,"high":2069,"low":2070,"close":2071,"change":112,"percent_change":2072,"volume":2073,"transactions":9,"vwap":2071},"2025-11-05",46.48,44.25,46.16,0.76,87600,{"date":2075,"open":2076,"high":2077,"low":2078,"close":2062,"change":2079,"percent_change":2080,"volume":2081,"transactions":9,"vwap":2062},"2025-11-04",46.2,46.6,45.25,-0.64,-1.38,84800,{"date":2083,"open":2084,"high":2084,"low":2085,"close":2086,"change":289,"percent_change":2087,"volume":2088,"transactions":9,"vwap":2086},"2025-11-03",49.09,44.27,46.45,-3.43,158600,{"date":2090,"open":2091,"high":2092,"low":2093,"close":2094,"change":2095,"percent_change":2096,"volume":2097,"transactions":9,"vwap":2094},"2025-10-31",47.14,49.414,46.81,48.099998,2.58,5.67,256700,{"date":2099,"open":2100,"high":2101,"low":2102,"close":2103,"change":2104,"percent_change":2105,"volume":2106,"transactions":9,"vwap":2103},"2025-10-30",46,47,45.51,45.52,-0.89,-1.92,212500,{"date":2108,"open":2058,"high":2109,"low":2110,"close":2111,"change":2112,"percent_change":2080,"volume":2113,"transactions":9,"vwap":2111},"2025-10-29",47.248,46.24,46.41,-0.65,159300,{"date":2115,"open":2116,"high":2117,"low":2118,"close":2119,"change":2120,"percent_change":2121,"volume":2122,"transactions":9,"vwap":2119},"2025-10-28",46.61,47.93,46.4,47.060001,0.855,1.85,184000,{"date":2124,"open":2125,"high":2126,"low":2127,"close":2128,"change":2129,"percent_change":938,"volume":2130,"transactions":9,"vwap":2128},"2025-10-27",46.43,46.72,45.5,46.205,0.135,220200,{"date":2132,"open":2133,"high":2133,"low":2134,"close":2134,"change":2135,"percent_change":2136,"volume":2137,"transactions":9,"vwap":2134},"2025-10-24",47.9,46.07,-1.9,-3.96,257800,{"date":2139,"open":2140,"high":2140,"low":2058,"close":2141,"change":794,"percent_change":2142,"volume":2143,"transactions":9,"vwap":2141},"2025-10-23",49.049999,47.97,-0.17,248700,{"date":2145,"open":2146,"high":2147,"low":2148,"close":2149,"change":2150,"percent_change":2151,"volume":2152,"transactions":9,"vwap":2149},"2025-10-22",50.88,51.91,47.735,48.049999,-12.27,-20.34,518900,{"date":2154,"open":2155,"high":2156,"low":2157,"close":2158,"change":809,"percent_change":117,"volume":2159,"transactions":9,"vwap":2158},"2025-10-21",60.56,60.75,59.31,60.32,389200,{"date":2161,"open":2162,"high":2163,"low":2162,"close":2164,"change":2165,"percent_change":2166,"volume":2167,"transactions":9,"vwap":2164},"2025-10-20",57.178,60.72,59.94,3.72,6.62,182600,{"date":2169,"open":2170,"high":2171,"low":2170,"close":2172,"change":831,"percent_change":2173,"volume":2174,"transactions":9,"vwap":2172},"2025-10-17",54.34,56.648,56.22,2.4,55500,{"date":2176,"open":2177,"high":2178,"low":2179,"close":2180,"change":2181,"percent_change":2182,"volume":2183,"transactions":9,"vwap":2180},"2025-10-16",57.61,57.986,54.26,54.9,-1.66,-2.93,85500,{"date":2185,"open":2186,"high":2187,"low":2188,"close":2188,"change":2189,"percent_change":1388,"volume":2190,"transactions":9,"vwap":2188},"2025-10-15",57.51,58.2,56.56,-1.24,33100,{"date":2192,"open":2193,"high":2194,"low":2195,"close":2196,"change":2197,"percent_change":1152,"volume":2198,"transactions":9,"vwap":2196},"2025-10-14",58.13,58.65,56.67,57.8,-0.532,42600,{"date":2200,"open":2201,"high":2202,"low":2203,"close":2204,"change":2205,"percent_change":127,"volume":2206,"transactions":9,"vwap":2204},"2025-10-13",58.76,59.334,57.21,58.332,0.052,63100,{"date":2208,"open":2209,"high":21,"low":2210,"close":2211,"change":2212,"percent_change":2213,"volume":2214,"transactions":9,"vwap":2211},"2025-10-10",59.34,58.24,58.28,-1.43,-2.39,103900,{"date":2216,"open":2217,"high":2218,"low":2219,"close":2220,"change":2221,"percent_change":2222,"volume":2223,"transactions":9,"vwap":2220},"2025-10-09",58.22,60.080002,57.731,59.71,2,3.47,105700,{"date":2225,"open":2226,"high":2227,"low":2228,"close":2229,"change":2230,"percent_change":2231,"volume":2232,"transactions":9,"vwap":2229},"2025-10-08",56.080002,58.099998,55.99,57.71,1.9,3.4,66100,{"date":2234,"open":2235,"high":2236,"low":2235,"close":2237,"change":2238,"percent_change":627,"volume":2239,"transactions":9,"vwap":2237},"2025-10-07",54.37,56.63,55.81,2.41,136300,{"date":2241,"open":2242,"high":2243,"low":2244,"close":2243,"change":41,"percent_change":1206,"volume":2245,"transactions":9,"vwap":2243},"2025-10-06",52.69,53.4,51.7,69800,{"date":2247,"open":2248,"high":2249,"low":2250,"close":2251,"change":2252,"percent_change":1105,"volume":2253,"transactions":9,"vwap":2251},"2025-10-03",53.54,53.56,51.4,52.53,-0.63,82500,{"date":2255,"open":2256,"high":2257,"low":2258,"close":2259,"change":2260,"percent_change":2261,"volume":2262,"transactions":9,"vwap":2259},"2025-10-02",53.18,53.25,50.69,53.16,-0.84,-1.56,213600,{"date":2264,"open":2265,"high":2266,"low":2267,"close":2268,"change":923,"percent_change":2269,"volume":2270,"transactions":9,"vwap":2268},"2025-10-01",54.7,54.89,53.5,54,-4.93,101100,{"date":2272,"open":2273,"high":2273,"low":2274,"close":2275,"change":1297,"percent_change":1672,"volume":2276,"transactions":9,"vwap":2275},"2025-09-30",57.13,54.71,56.8,89200,{"date":2278,"open":2279,"high":2280,"low":2281,"close":2282,"change":1671,"percent_change":2283,"volume":2284,"transactions":9,"vwap":2282},"2025-09-29",57.040001,58.985,55.77,57.33,-0.43,90200,{"date":2286,"open":2287,"high":2288,"low":2289,"close":2290,"change":2291,"percent_change":2291,"volume":2292,"transactions":9,"vwap":2290},"2025-09-26",57.6,57.99,57,57.58,0,29800,{"date":2294,"open":2295,"high":2296,"low":2297,"close":2290,"change":963,"percent_change":1493,"volume":2298,"transactions":9,"vwap":2290},"2025-09-25",56.9,58.5,56.051998,53000,{"date":2300,"open":2301,"high":2301,"low":2302,"close":2303,"change":1434,"percent_change":1907,"volume":924,"transactions":9,"vwap":2303},"2025-09-24",58.81,56.38,57.31,{"date":2305,"open":2157,"high":2306,"low":2307,"close":2308,"change":309,"percent_change":1105,"volume":2309,"transactions":9,"vwap":2308},"2025-09-23",59.51,57.73,58.75,51700,{"date":2311,"open":2312,"high":2313,"low":2314,"close":2315,"change":846,"percent_change":1296,"volume":2316,"transactions":9,"vwap":2315},"2025-09-22",59.15,59.848,58.31,59.46,102200,{"date":2318,"open":2319,"high":2320,"low":2321,"close":2322,"change":1271,"percent_change":2323,"volume":2324,"transactions":9,"vwap":2322},"2025-09-19",58.44,59.74,57.785,59.57,2.78,81600,{"date":2326,"open":2327,"high":2328,"low":2329,"close":2330,"change":2331,"percent_change":2332,"volume":2333,"transactions":9,"vwap":2330},"2025-09-18",59.35,60.13,57.537,57.96,-2.07,-3.45,105500,{"date":2335,"open":2336,"high":2337,"low":2338,"close":2339,"change":2340,"percent_change":2341,"volume":2342,"transactions":9,"vwap":2339},"2025-09-17",59.075001,60.3,57.74,60.029999,2.98,5.22,151500,{"date":2344,"open":2345,"high":2346,"low":2347,"close":2348,"change":644,"percent_change":2349,"volume":2350,"transactions":9,"vwap":2348},"2025-09-16",57.62,57.86,56.89,57.049999,-0.28,90400,{"date":2352,"open":2353,"high":2354,"low":2274,"close":2203,"change":2355,"percent_change":2356,"volume":2081,"transactions":9,"vwap":2203},"2025-09-15",55.96,57.84,1.26,2.25,{"date":2358,"open":2359,"high":2360,"low":2361,"close":2362,"change":2363,"percent_change":2364,"volume":2365,"transactions":9,"vwap":2362},"2025-09-12",57.26,58.080002,55.5,55.95,-1.83,-3.17,102800,{"date":2367,"open":2368,"high":2369,"low":2370,"close":2371,"change":817,"percent_change":2372,"volume":2373,"transactions":9,"vwap":2371},"2025-09-11",62.27,62.418,56.51,57.78,-6.73,222800,{"date":2375,"open":2376,"high":2377,"low":2378,"close":2379,"change":1222,"percent_change":2380,"volume":2381,"transactions":9,"vwap":2379},"2025-09-10",63.69,63.745,61.865,61.95,-2.55,79800,{"date":2383,"open":2384,"high":2385,"low":2386,"close":2387,"change":2388,"percent_change":2389,"volume":2390,"transactions":9,"vwap":2387},"2025-09-09",62.07,63.71,61.99,63.57,1.94,3.15,96600,{"date":2392,"open":2393,"high":2394,"low":2395,"close":2396,"change":2397,"percent_change":48,"volume":2398,"transactions":9,"vwap":2396},"2025-09-08",62,62.41,60.825,61.63,0.11,53600,{"date":2400,"open":2401,"high":2402,"low":2403,"close":2404,"change":2405,"percent_change":1444,"volume":2406,"transactions":9,"vwap":2404},"2025-09-05",63.58,63.88,61.22,61.52,-1.68,61300,{"date":2408,"open":2409,"high":2410,"low":2218,"close":2411,"change":2412,"percent_change":2413,"volume":2414,"transactions":9,"vwap":2411},"2025-09-04",60.09,63.39,63.2,3.41,5.7,128700,{"date":2416,"open":2417,"high":2418,"low":2419,"close":2420,"change":481,"percent_change":68,"volume":2421,"transactions":9,"vwap":2420},"2025-09-03",58.18,60,58.07,59.79,59300,{"date":2423,"open":2359,"high":2424,"low":2425,"close":2424,"change":2426,"percent_change":2427,"volume":2428,"transactions":9,"vwap":2424},"2025-09-02",58.98,55.89,0.82,1.41,73000,{"date":2430,"open":2328,"high":2328,"low":2431,"close":2432,"change":2433,"percent_change":2434,"volume":2435,"transactions":9,"vwap":2432},"2025-08-29",57.601,58.16,-2.5,-4.12,85600,{"date":2437,"open":2438,"high":2439,"low":2440,"close":2441,"change":2442,"percent_change":2042,"volume":2443,"transactions":9,"vwap":2441},"2025-08-28",59.67,61.32,59.040001,60.66,0.91,98900,{"date":2445,"open":2328,"high":2446,"low":2447,"close":2448,"change":207,"percent_change":298,"volume":2449,"transactions":9,"vwap":2448},"2025-08-27",60.37,59.060001,59.75,51500,{"date":2451,"open":2339,"high":2446,"low":2452,"close":2453,"change":102,"percent_change":964,"volume":2454,"transactions":9,"vwap":2453},"2025-08-26",58.911,60.049999,74500,{"date":2456,"open":2457,"high":2458,"low":2459,"close":2460,"change":2461,"percent_change":2462,"volume":2463,"transactions":9,"vwap":2460},"2025-08-25",58.049999,61.029999,57.98,59.32,0.7,1.19,160700,{"date":2465,"open":2466,"high":2467,"low":2468,"close":2469,"change":1853,"percent_change":278,"volume":2470,"transactions":9,"vwap":2469},"2025-08-22",58.48,59,57.41,58.62,78300,{"date":2472,"open":2473,"high":2474,"low":2475,"close":2217,"change":2476,"percent_change":1085,"volume":2477,"transactions":9,"vwap":2217},"2025-08-21",58.59,59.78,57.68,-1.04,34300,{"date":2479,"open":2480,"high":2481,"low":2482,"close":2483,"change":18,"percent_change":777,"volume":2484,"transactions":9,"vwap":2483},"2025-08-20",59.27,60.0099983,57.24,59.26,78100,{"date":2486,"open":2487,"high":2488,"low":2359,"close":2489,"change":2490,"percent_change":2491,"volume":2492,"transactions":9,"vwap":2489},"2025-08-19",62.0099983,62.6,59.12,-3.47,-5.54,184600,{"date":2494,"open":2495,"high":2496,"low":2497,"close":2498,"change":153,"percent_change":1945,"volume":2499,"transactions":9,"vwap":2498},"2025-08-18",61.61,63,61.51,62.59,63900,{"date":2501,"open":2502,"high":2394,"low":2503,"close":2504,"change":146,"percent_change":2505,"volume":2506,"transactions":9,"vwap":2504},"2025-08-15",61.25,60.81,61.92,1.93,97000,{"date":2508,"open":2509,"high":2510,"low":2509,"close":2156,"change":2511,"percent_change":2512,"volume":2513,"transactions":9,"vwap":2156},"2025-08-14",59.28,62.3,1.99,3.39,189200,{"date":2515,"open":2516,"high":2517,"low":2518,"close":2201,"change":1136,"percent_change":2519,"volume":2520,"transactions":9,"vwap":2201},"2025-08-13",61.5,61.66,58.35,-3.08,102400,{"date":2522,"open":2523,"high":2524,"low":2525,"close":2526,"change":757,"percent_change":2072,"volume":2527,"transactions":9,"vwap":2526},"2025-08-12",60.585,61.21,58.78,60.63,95600,{"date":2529,"open":2306,"high":2337,"low":2530,"close":2531,"change":249,"percent_change":2532,"volume":2533,"transactions":9,"vwap":2531},"2025-08-11",58.26,60.17,1.42,99900,{"date":2535,"open":2536,"high":2315,"low":2537,"close":2538,"change":2539,"percent_change":2540,"volume":2541,"transactions":9,"vwap":2538},"2025-08-08",56.62,56.31,59.33,3.43,6.14,142300,{"date":2543,"open":2544,"high":2545,"low":2546,"close":2547,"change":137,"percent_change":1112,"volume":2548,"transactions":9,"vwap":2547},"2025-08-07",56.66,57.28,55.385,55.9,78900,{"date":2550,"open":103,"high":2551,"low":2552,"close":2553,"change":2554,"percent_change":2555,"volume":2059,"transactions":9,"vwap":2553},"2025-08-06",56.33,53.87,56.24,2.83,5.3,{"date":2557,"open":2558,"high":2559,"low":2560,"close":2561,"change":2562,"percent_change":2563,"volume":2564,"transactions":9,"vwap":2561},"2025-08-05",55.67,55.68,53.029999,53.41,-1.93,-3.49,34500,{"date":2566,"open":2567,"high":2568,"low":2569,"close":2570,"change":122,"percent_change":1477,"volume":2571,"transactions":9,"vwap":2570},"2025-08-04",55.060001,56.19,54.78,55.34,39500,{"date":2573,"open":2574,"high":2575,"low":2576,"close":2577,"change":706,"percent_change":845,"volume":2578,"transactions":9,"vwap":2577},"2025-08-01",54.72,56.25,53.93,54.35,104400,{"date":2580,"open":2581,"high":2581,"low":2582,"close":2582,"change":2583,"percent_change":2584,"volume":2585,"transactions":9,"vwap":2582},"2025-07-31",57.32,54.36,-2.37,-4.18,68300,{"date":2587,"open":2588,"high":2289,"low":2589,"close":2590,"change":964,"percent_change":2591,"volume":2592,"transactions":9,"vwap":2590},"2025-07-30",55.49,55.25,56.73,2.22,65000,{"date":2594,"open":2595,"high":2595,"low":2596,"close":2361,"change":196,"percent_change":2597,"volume":2598,"transactions":9,"vwap":2361},"2025-07-29",56.5,55.02,-1.33,55100,{"date":2600,"open":2347,"high":2601,"low":2602,"close":2575,"change":2603,"percent_change":2604,"volume":2605,"transactions":9,"vwap":2575},"2025-07-28",58.25,55.585,-0.58,-1.02,100500,{"date":2607,"open":2608,"high":2282,"low":2609,"close":2610,"change":616,"percent_change":48,"volume":2611,"transactions":9,"vwap":2610},"2025-07-25",56.41,56.3,56.83,60700,{"date":2613,"open":2614,"high":2615,"low":2616,"close":2590,"change":117,"percent_change":2617,"volume":2618,"transactions":9,"vwap":2590},"2025-07-24",56.69,57.099998,55.080002,1.12,101200,{"date":2620,"open":2621,"high":2622,"low":2623,"close":2624,"change":2625,"percent_change":2626,"volume":2627,"transactions":9,"vwap":2624},"2025-07-23",57.63,57.65,56.0099983,56.099998,-1.22,-2.13,165400,{"date":2629,"open":2630,"high":2631,"low":2581,"close":2581,"change":375,"percent_change":2632,"volume":2633,"transactions":9,"vwap":2581},"2025-07-22",61.71,61.88,-7.13,179800,{"date":2635,"open":2636,"high":2637,"low":2638,"close":2639,"change":2640,"percent_change":2641,"volume":2642,"transactions":9,"vwap":2639},"2025-07-21",59.55,62.467,58.69,61.72,1.96,3.28,258600,{"date":2644,"open":2645,"high":2645,"low":2646,"close":2647,"change":2648,"percent_change":2649,"volume":2650,"transactions":9,"vwap":2647},"2025-07-18",63.43,58.94,59.76,-7.57,-11.24,601600,{"date":2652,"open":2653,"high":2654,"low":2655,"close":2656,"change":2657,"percent_change":2658,"volume":2659,"transactions":9,"vwap":2656},"2025-07-17",64.5,67.44,63.6,67.33,2.69,4.16,308100,{"date":2661,"open":2662,"high":2663,"low":2664,"close":2665,"change":196,"percent_change":2666,"volume":2667,"transactions":9,"vwap":2665},"2025-07-16",65.5,65.98,64.15,64.64,-1.15,120600,{"date":2669,"open":2670,"high":2671,"low":2672,"close":2673,"change":1671,"percent_change":428,"volume":2674,"transactions":9,"vwap":2673},"2025-07-15",65.52,66.35,63.48,65.39,93500,{"date":2676,"open":2677,"high":2678,"low":2677,"close":2679,"change":2680,"percent_change":1553,"volume":2681,"transactions":9,"vwap":2679},"2025-07-14",63.83,66.21,65.64,1.53,110300,{"date":2683,"open":2662,"high":2662,"low":2684,"close":2685,"change":1112,"percent_change":2686,"volume":2687,"transactions":9,"vwap":2685},"2025-07-11",62.4,64.11,-0.93,79600,{"date":2689,"open":2690,"high":2691,"low":2692,"close":2693,"change":2694,"percent_change":2695,"volume":2696,"transactions":9,"vwap":2693},"2025-07-10",68.19,68.25,63.81,64.71,-4.1,-5.96,127500,{"date":2698,"open":2699,"high":2700,"low":2701,"close":2700,"change":2702,"percent_change":2703,"volume":2704,"transactions":9,"vwap":2700},"2025-07-09",66.9,68.81,66.12,1.64,2.44,47700,{"date":2706,"open":2707,"high":2708,"low":2709,"close":2710,"change":1105,"percent_change":2711,"volume":2712,"transactions":9,"vwap":2710},"2025-07-08",68.37,68.4,65.6,67.17,-1.74,47300,{"date":2714,"open":2715,"high":2716,"low":2717,"close":2718,"change":1337,"percent_change":2719,"volume":2720,"transactions":9,"vwap":2718},"2025-07-07",68.5,68.76,67.255,68.36,-1.85,36700,{"date":2722,"open":2723,"high":2724,"low":2725,"close":2726,"change":1485,"percent_change":2727,"volume":2728,"transactions":9,"vwap":2726},"2025-07-03",68.52,69.89,67.72,69.65,1.86,31700,{"date":2730,"open":2731,"high":2732,"low":2733,"close":2734,"change":2735,"percent_change":2405,"volume":2736,"transactions":9,"vwap":2734},"2025-07-02",69.32,69.72,66.72,68.38,-1.17,67900,{"date":2738,"open":2739,"high":2739,"low":2740,"close":2741,"change":2742,"percent_change":2743,"volume":2435,"transactions":9,"vwap":2741},"2025-07-01",74.12,67.95,69.55,-4.76,-6.41,{"date":2745,"open":2746,"high":173,"low":2747,"close":2748,"change":2749,"percent_change":2750,"volume":2751,"transactions":9,"vwap":2748},"2025-06-30",73.51,72.208,74.31,1.69,2.33,37400,{"date":2753,"open":2754,"high":2755,"low":2756,"close":2757,"change":2758,"percent_change":2759,"volume":2760,"transactions":9,"vwap":2757},"2025-06-27",70.76,73.089996,70.22,72.62,1.98,2.8,46300,{"date":2762,"open":2763,"high":2764,"low":2763,"close":2765,"change":2766,"percent_change":2767,"volume":2768,"transactions":9,"vwap":2765},"2025-06-26",67.76,70.91,70.64,3,4.44,27400,{"date":2770,"open":2771,"high":2772,"low":2773,"close":2774,"change":137,"percent_change":298,"volume":2775,"transactions":9,"vwap":2774},"2025-06-25",68.42,69.67,67.3,67.64,37300,{"date":2777,"open":2778,"high":2779,"low":2780,"close":2781,"change":2782,"percent_change":2783,"volume":2784,"transactions":9,"vwap":2781},"2025-06-24",66.18,68.15,65.41,67.98,2.65,4.06,53400,{"date":2786,"open":2787,"high":2788,"low":2789,"close":2788,"change":2591,"percent_change":2790,"volume":2791,"transactions":9,"vwap":2788},"2025-06-23",63.4,65.33,61.47,3.52,61000,{"date":2793,"open":2794,"high":2795,"low":2796,"close":2797,"change":122,"percent_change":1613,"volume":2798,"transactions":9,"vwap":2797},"2025-06-20",62.78,64.56,62.22,63.11,59700,{"date":2800,"open":2801,"high":2802,"low":2803,"close":2804,"change":2805,"percent_change":1612,"volume":2292,"transactions":9,"vwap":2804},"2025-06-18",62.69,63.54,62.02,62.12,0.23,{"date":2807,"open":2808,"high":2496,"low":2809,"close":2810,"change":267,"percent_change":645,"volume":2811,"transactions":9,"vwap":2810},"2025-06-17",61.77,61.56,61.89,25500,{"date":2813,"open":2814,"high":2815,"low":2816,"close":2817,"change":2818,"percent_change":1327,"volume":2811,"transactions":9,"vwap":2817},"2025-06-16",61.44,62.504,61.41,62.48,1.29,{"date":2820,"open":2821,"high":2386,"low":2822,"close":2823,"change":258,"percent_change":1545,"volume":2824,"transactions":9,"vwap":2823},"2025-06-13",60.45,60.102,61.19,41600,{"date":2826,"open":2379,"high":2827,"low":2524,"close":2497,"change":298,"percent_change":228,"volume":2828,"transactions":9,"vwap":2497},"2025-06-12",62.95,42800,{"date":2830,"open":2328,"high":2831,"low":2832,"close":2487,"change":2833,"percent_change":2834,"volume":2835,"transactions":9,"vwap":2487},"2025-06-11",62.77,59.68,1.63,2.7,71900,{"date":2837,"open":2838,"high":2803,"low":2419,"close":2839,"change":2840,"percent_change":2332,"volume":2841,"transactions":9,"vwap":2839},"2025-06-10",61.852,60.38,-2.16,96100,{"date":2843,"open":2844,"high":2844,"low":2510,"close":2845,"change":1039,"percent_change":2846,"volume":2847,"transactions":9,"vwap":2845},"2025-06-09",64.35,62.54,-2.65,47000,{"date":2849,"open":2850,"high":2850,"low":2851,"close":2852,"change":1687,"percent_change":2853,"volume":2854,"transactions":9,"vwap":2852},"2025-06-06",66.22,63.85,64.24,-1.58,44000,{"date":2856,"open":2857,"high":2858,"low":2859,"close":2860,"change":2861,"percent_change":1613,"volume":2791,"transactions":9,"vwap":2860},"2025-06-05",64.43,66.48,64.010002,65.27,1.02,{"date":2863,"open":2864,"high":2865,"low":2864,"close":2866,"change":1419,"percent_change":2867,"volume":1022,"transactions":9,"vwap":2866},"2025-06-04",62.51,64.49,64.25,3.48,{"date":2869,"open":2510,"high":2870,"low":2439,"close":2871,"change":794,"percent_change":1412,"volume":2872,"transactions":9,"vwap":2871},"2025-06-03",63.080002,62.09,65200,{"date":2874,"open":2875,"high":2876,"low":2877,"close":2876,"change":2878,"percent_change":2230,"volume":2879,"transactions":9,"vwap":2876},"2025-06-02",60.28,62.17,59.95,1.16,54200,{"date":2881,"open":2882,"high":2883,"low":2884,"close":2885,"change":2591,"percent_change":2886,"volume":2887,"transactions":9,"vwap":2885},"2025-05-30",60.099998,61.36,58.37,61.0099983,3.78,74300,{"date":2889,"open":2890,"high":2890,"low":2891,"close":2892,"change":187,"percent_change":2893,"volume":2894,"transactions":9,"vwap":2892},"2025-05-29",61.34,57.91,58.79,-4.11,68100,{"date":2896,"open":2897,"high":2639,"low":2898,"close":2899,"change":417,"percent_change":83,"volume":2900,"transactions":9,"vwap":2899},"2025-05-28",61.55,61.095001,61.31,32100,{"date":2902,"open":2218,"high":2516,"low":2438,"close":2903,"change":2904,"percent_change":2905,"volume":2906,"transactions":9,"vwap":2903},"2025-05-27",61.46,2.505,4.25,56700,{"date":2908,"open":2909,"high":2910,"low":2296,"close":2911,"change":1452,"percent_change":1649,"volume":2912,"transactions":9,"vwap":2911},"2025-05-23",58.61,59.52,58.955,35100,{"date":2914,"open":2220,"high":2915,"low":2916,"close":2910,"change":860,"percent_change":2917,"volume":2918,"transactions":9,"vwap":2910},"2025-05-22",60.25,59.16,-0.77,44800,{"date":2920,"open":2921,"high":2922,"low":2480,"close":2923,"change":67,"percent_change":112,"volume":2924,"transactions":9,"vwap":2923},"2025-05-21",59.4,61.57,59.98,87400,{"date":2926,"open":2927,"high":2928,"low":2929,"close":2928,"change":756,"percent_change":248,"volume":2930,"transactions":9,"vwap":2928},"2025-05-20",59.18,59.77,58.492,37900,{"date":2932,"open":2933,"high":2934,"low":2935,"close":2934,"change":353,"percent_change":417,"volume":2936,"transactions":9,"vwap":2934},"2025-05-19",58.029999,59.69,57.7,71800,{"date":2938,"open":2939,"high":2939,"low":2940,"close":2474,"change":2941,"percent_change":2942,"volume":2943,"transactions":9,"vwap":2474},"2025-05-16",60.21,58.63,1.51,2.59,72700,{"date":2945,"open":2946,"high":2947,"low":2946,"close":2948,"change":2949,"percent_change":2950,"volume":2951,"transactions":9,"vwap":2948},"2025-05-15",55.41,59.305,58.27,2.57,4.61,133900,{"date":2953,"open":2954,"high":2955,"low":2956,"close":2957,"change":19,"percent_change":2958,"volume":2959,"transactions":9,"vwap":2957},"2025-05-14",54.040001,56,53.64,55.7,1.88,89800,{"date":2961,"open":2962,"high":2963,"low":2964,"close":2965,"change":746,"percent_change":2966,"volume":2967,"transactions":9,"vwap":2965},"2025-05-13",52.099998,55.36,51.791,54.67,5.32,81100,{"date":2969,"open":2956,"high":2956,"low":2970,"close":2147,"change":947,"percent_change":2971,"volume":2972,"transactions":9,"vwap":2147},"2025-05-12",51.32,-5.43,136000,{"date":2974,"open":2975,"high":2976,"low":2179,"close":2266,"change":1427,"percent_change":567,"volume":2775,"transactions":9,"vwap":2266},"2025-05-09",55.44,55.55,{"date":2978,"open":2979,"high":2979,"low":2980,"close":2981,"change":2982,"percent_change":1012,"volume":2983,"transactions":9,"vwap":2981},"2025-05-08",57.3,54.82,55.29,-1.14,150000,{"date":2985,"open":2986,"high":2987,"low":2988,"close":2989,"change":2035,"percent_change":2990,"volume":2991,"transactions":9,"vwap":2989},"2025-05-07",55.18,57.084999,54.96,56.43,3.26,97800,{"date":2993,"open":2994,"high":2995,"low":2994,"close":2996,"change":112,"percent_change":2997,"volume":2998,"transactions":9,"vwap":2996},"2025-05-06",53.76,55.583,54.65,0.64,66600,{"date":3000,"open":3001,"high":3002,"low":3003,"close":3004,"change":3005,"percent_change":2136,"volume":3006,"transactions":9,"vwap":3004},"2025-05-05",52.4,55.28,51.75,54.3,-2.24,194200,{"date":3008,"open":3009,"high":2275,"low":3010,"close":3011,"change":91,"percent_change":3012,"volume":3013,"transactions":9,"vwap":3011},"2025-05-02",54.79,54.408,56.54,4.01,104000,{"date":3015,"open":3016,"high":3017,"low":3018,"close":2582,"change":3019,"percent_change":127,"volume":3020,"transactions":9,"vwap":2582},"2025-05-01",53.23,55.239,52.85,0.05,49100,{"date":3022,"open":3023,"high":3024,"low":3025,"close":3026,"change":2997,"percent_change":2462,"volume":3027,"transactions":9,"vwap":3026},"2025-04-30",52.42,54.33,51.54,54.31,60500,{"date":3029,"open":3030,"high":3031,"low":3032,"close":3033,"change":330,"percent_change":2759,"volume":2198,"transactions":9,"vwap":3033},"2025-04-29",51.73,53.876,50.87,53.67,{"date":3035,"open":3036,"high":3037,"low":3038,"close":3039,"change":107,"percent_change":3040,"volume":3041,"transactions":9,"vwap":3039},"2025-04-28",51.41,52.639,49.88,52.21,1.4,68900,{"date":3043,"open":3044,"high":3045,"low":3046,"close":3047,"change":3048,"percent_change":1247,"volume":2081,"transactions":9,"vwap":3047},"2025-04-25",51,51.779,50.6,51.49,0.53,{"date":3050,"open":2116,"high":2250,"low":2116,"close":3051,"change":3052,"percent_change":3053,"volume":3054,"transactions":9,"vwap":3051},"2025-04-24",50.96,4.21,9.01,123200,{"date":177,"open":3056,"high":3057,"low":3058,"close":3056,"change":2291,"percent_change":2291,"volume":3059,"transactions":9,"vwap":3056},46.75,47.882,45.44,168500]