[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-NVDQ":3,"homepage-market-summary":29,"stock-historical-NVDQ":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"NVDQ","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 Inverse NVIDIA Daily Target ETF","Cboe BZX",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.5892,0.043779,"Annual",{"close":17,"open":18,"high":19,"low":20,"prev_close":21,"change":22,"percent_change":23,"volume":24,"transactions":9,"vwap":9,"high_52w":25,"low_52w":20,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},7.43,7.63,7.68,7.365,7.76,-0.33,-4.25,5405076.929957,20.565,3661047.8852781993,0.5,742,{"status":30,"indices":31,"watchlist":73,"sectors":96,"benchmarks":151},"success",[32,39,46,53,60,66],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":11,"sparkline":38,"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":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":11,"sparkline":45,"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":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":11,"sparkline":52,"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":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":11,"sparkline":59,"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":61,"name":62,"price":63,"change":64,"pct_change":37,"is_up":11,"sparkline":65,"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":67,"name":68,"price":69,"change":70,"pct_change":71,"is_up":11,"sparkline":72,"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",[74,81,89],{"symbol":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":11,"sparkline":80,"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":82,"name":83,"price":84,"change":85,"pct_change":86,"is_up":87,"sparkline":88,"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":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":11,"sparkline":95,"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",[97,102,107,112,117,122,127,132,137,142,146],{"name":98,"etf":99,"change":100,"price":101,"is_up":11},"Technology","XLK",0.56,200.93,{"name":103,"etf":104,"change":105,"price":106,"is_up":11},"Financials","XLF",0.73,53.88,{"name":108,"etf":109,"change":110,"price":111,"is_up":11},"Healthcare","XLV",0.72,167.37,{"name":113,"etf":114,"change":115,"price":116,"is_up":11},"Consumer Cycl","XLY",0.35,110.42,{"name":118,"etf":119,"change":120,"price":121,"is_up":11},"Consumer Staples","XLP",0.63,81.04,{"name":123,"etf":124,"change":125,"price":126,"is_up":11},"Energy","XLE",0.99,63.44,{"name":128,"etf":129,"change":130,"price":131,"is_up":11},"Industrials","XLI",0.09,170.1,{"name":133,"etf":134,"change":135,"price":136,"is_up":11},"Materials","XLB",1.31,49.5,{"name":138,"etf":139,"change":140,"price":141,"is_up":87},"Real Estate","XLRE",-0.34,40.67,{"name":143,"etf":144,"change":115,"price":145,"is_up":11},"Utilities","XLU",39.97,{"name":147,"etf":148,"change":149,"price":150,"is_up":11},"Comm Services","XLC",1.17,111.61,[152,157,162,167],{"ticker":153,"name":154,"price":155,"change":156,"is_up":11},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":158,"name":159,"price":160,"change":161,"is_up":11},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":163,"name":164,"price":165,"change":166,"is_up":11},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":168,"name":169,"price":170,"change":37,"is_up":11},"IWM","iShares Russell 2000",283.39,{"ticker":4,"total_count":172,"page":173,"page_size":174,"total_pages":173,"summary":175,"data":181},365,1,1000,{"period_high":176,"period_low":20,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":17,"start_date":180,"end_date":5},70,2963402,1081641909.204828,-89.23,"2025-04-23",[182,185,195,206,214,224,235,246,257,268,279,288,299,309,320,330,341,352,363,374,385,394,404,414,424,434,444,455,466,477,488,499,510,519,530,541,550,561,572,582,591,601,611,621,632,643,653,664,675,685,695,705,715,726,735,746,756,766,774,785,794,802,810,817,826,835,842,850,859,867,875,882,888,895,904,912,921,926,935,944,951,959,965,972,979,986,994,1000,1007,1013,1021,1026,1032,1039,1046,1053,1062,1069,1075,1081,1089,1094,1102,1107,1114,1121,1130,1138,1146,1152,1159,1167,1174,1179,1187,1195,1201,1206,1212,1220,1228,1234,1242,1251,1260,1269,1276,1285,1294,1302,1310,1319,1328,1337,1346,1354,1361,1370,1376,1384,1391,1400,1408,1417,1425,1433,1440,1448,1455,1463,1470,1479,1487,1494,1501,1509,1516,1523,1530,1536,1542,1548,1556,1564,1572,1580,1588,1595,1604,1611,1617,1626,1634,1642,1650,1657,1664,1672,1680,1687,1692,1701,1708,1714,1720,1726,1733,1737,1743,1750,1754,1760,1765,1771,1777,1782,1787,1794,1801,1809,1817,1824,1833,1842,1848,1853,1859,1868,1875,1881,1889,1895,1902,1910,1915,1921,1928,1935,1942,1950,1958,1966,1974,1981,1986,1993,2001,2007,2013,2019,2025,2034,2040,2047,2054,2059,2065,2074,2080,2088,2093,2098,2104,2109,2114,2121,2126,2132,2139,2145,2150,2157,2162,2167,2172,2177,2182,2187,2194,2201,2207,2213,2217,2223,2229,2235,2240,2244,2247,2251,2257,2264,2271,2277,2283,2288,2292,2296,2301,2306,2310,2314,2318,2322,2326,2330,2335,2339,2342,2348,2352,2356,2360,2363,2367,2371,2376,2380,2385,2388,2392,2397,2401,2406,2412,2416,2419,2423,2427,2432,2438,2443,2449,2455,2463,2469,2474,2480,2487,2492,2497,2504,2512,2521,2528,2536,2540,2545,2550,2557,2562,2567,2572,2575,2579,2585,2591,2598,2605,2612,2616,2623,2631,2639,2643,2650,2656,2661,2667,2670,2675,2683,2692,2700,2706,2714,2722,2728,2735,2742,2749,2756,2765,2774,2782],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":183,"vwap":184},7275,7.5028,{"date":186,"open":187,"high":188,"low":189,"close":21,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-10-02",7.62,7.795,7.5,-0.22,-2.76,4713229.527773,8680,7.6643,{"date":196,"open":197,"high":198,"low":199,"close":200,"change":201,"percent_change":202,"volume":203,"transactions":204,"vwap":205},"2026-10-01",8.06,8.17,7.89,7.98,-0.19,-2.33,5282245.490211,9183,8.012,{"date":207,"open":93,"high":198,"low":208,"close":198,"change":209,"percent_change":210,"volume":211,"transactions":212,"vwap":213},"2026-09-30",7.87,-0.07,-0.85,8418678.747808,9030,8.0104,{"date":215,"open":200,"high":216,"low":217,"close":218,"change":219,"percent_change":220,"volume":221,"transactions":222,"vwap":223},"2026-09-29",8.25,7.845,8.24,0.12,1.48,7052497.652314,8068,8.0921,{"date":225,"open":226,"high":227,"low":228,"close":229,"change":230,"percent_change":231,"volume":232,"transactions":233,"vwap":234},"2026-09-28",8.08,8.18,7.8,8.12,-0.29,-3.45,6562852.354425,12051,8.0251,{"date":236,"open":237,"high":238,"low":239,"close":240,"change":241,"percent_change":242,"volume":243,"transactions":244,"vwap":245},"2026-09-25",8.4,8.55,8.28,8.41,-0.03,-0.36,6208693.26599,6621,8.4461,{"date":247,"open":248,"high":249,"low":250,"close":251,"change":252,"percent_change":253,"volume":254,"transactions":255,"vwap":256},"2026-09-24",8.63,8.69,8.425,8.44,0.07,0.84,5840580.990518,6831,8.5351,{"date":258,"open":259,"high":260,"low":261,"close":262,"change":263,"percent_change":264,"volume":265,"transactions":266,"vwap":267},"2026-09-23",8.19,8.4799,8.135,8.37,0.24,2.95,5120100.571086,5720,8.3696,{"date":269,"open":270,"high":271,"low":272,"close":273,"change":274,"percent_change":275,"volume":276,"transactions":277,"vwap":278},"2026-09-22",8.27,8.3,8.05,8.13,-0.11,-1.33,6293848.955962,7679,8.1385,{"date":280,"open":281,"high":249,"low":282,"close":218,"change":283,"percent_change":284,"volume":285,"transactions":286,"vwap":287},"2026-09-21",8.57,8.1599,-0.41,-4.74,6936302.597184,7325,8.363,{"date":289,"open":290,"high":291,"low":292,"close":293,"change":294,"percent_change":295,"volume":296,"transactions":297,"vwap":298},"2026-09-18",8.89,8.97,8.605,8.65,-0.23,-2.59,6722827.07446,7471,8.8044,{"date":300,"open":291,"high":301,"low":302,"close":303,"change":304,"percent_change":305,"volume":306,"transactions":307,"vwap":308},"2026-09-17",9.06,8.825,8.88,-0.47,-5.03,5885189.774955,7505,8.8985,{"date":310,"open":311,"high":312,"low":313,"close":314,"change":315,"percent_change":316,"volume":317,"transactions":318,"vwap":319},"2026-09-16",9.33,9.47,9.091,9.35,-0.15,-1.58,6169598.633139,9160,9.258,{"date":321,"open":322,"high":323,"low":314,"close":324,"change":325,"percent_change":326,"volume":327,"transactions":328,"vwap":329},"2026-09-15",9.4,9.595,9.5,-0.115,-1.2,2879341.621711,4890,9.4979,{"date":331,"open":332,"high":333,"low":334,"close":335,"change":336,"percent_change":337,"volume":338,"transactions":339,"vwap":340},"2026-09-14",9.53,9.78,9.465,9.615,0.605,6.71,5759931.513643,8322,9.5605,{"date":342,"open":343,"high":344,"low":345,"close":346,"change":347,"percent_change":348,"volume":349,"transactions":350,"vwap":351},"2026-09-11",8.77,9.02,8.71,9.01,0.02,0.22,3852780.039708,5515,8.8915,{"date":353,"open":354,"high":355,"low":356,"close":357,"change":358,"percent_change":359,"volume":360,"transactions":361,"vwap":362},"2026-09-10",8.83,9.09,8.8,8.99,0.39,4.53,3637195.87634,5685,8.9844,{"date":364,"open":365,"high":366,"low":367,"close":368,"change":369,"percent_change":370,"volume":371,"transactions":372,"vwap":373},"2026-09-09",8.5,8.6201,8.43,8.6,0.15,1.78,3490621.120879,4085,8.5698,{"date":375,"open":376,"high":377,"low":378,"close":379,"change":380,"percent_change":381,"volume":382,"transactions":383,"vwap":384},"2026-09-08",7.935,8.52,7.9,8.45,0.32,3.94,4506667.707245,5603,8.3682,{"date":386,"open":387,"high":227,"low":388,"close":273,"change":389,"percent_change":390,"volume":391,"transactions":392,"vwap":393},"2026-09-04",8.09,7.815,-0.145,-1.75,7731097.403964,9562,8.0202,{"date":395,"open":396,"high":397,"low":229,"close":398,"change":399,"percent_change":400,"volume":401,"transactions":402,"vwap":403},"2026-09-03",8.46,8.545,8.275,-0.285,-3.33,6077047.494668,7798,8.2858,{"date":405,"open":406,"high":301,"low":407,"close":408,"change":409,"percent_change":410,"volume":411,"transactions":412,"vwap":413},"2026-09-02",9.05,8.2701,8.56,-0.59,-6.45,11263129.469875,10839,8.4966,{"date":415,"open":416,"high":314,"low":417,"close":418,"change":419,"percent_change":420,"volume":421,"transactions":422,"vwap":423},"2026-09-01",9.22,8.9299,9.15,0.27,3.04,5558909.654005,6762,9.1307,{"date":425,"open":426,"high":427,"low":428,"close":303,"change":429,"percent_change":430,"volume":431,"transactions":432,"vwap":433},"2026-08-31",9.08,9.28,8.85,-0.28,-3.06,4956955.536592,5955,8.9948,{"date":435,"open":251,"high":436,"low":437,"close":438,"change":439,"percent_change":440,"volume":441,"transactions":442,"vwap":443},"2026-08-28",9.2201,8.31,9.16,0.77,9.18,10228339.367188,11137,8.876,{"date":445,"open":446,"high":447,"low":448,"close":449,"change":450,"percent_change":451,"volume":452,"transactions":453,"vwap":454},"2026-08-27",8.905,9.085,8.16,8.39,-1.765,-17.38,21887363.475409,42293,8.5687,{"date":456,"open":457,"high":458,"low":459,"close":460,"change":461,"percent_change":462,"volume":463,"transactions":464,"vwap":465},"2026-08-26",9.93,10.22,9.82,10.155,0.285,2.89,7058568.499164,10186,10.0629,{"date":467,"open":468,"high":469,"low":470,"close":471,"change":472,"percent_change":473,"volume":474,"transactions":475,"vwap":476},"2026-08-25",10.065,10.15,9.7089,9.87,-0.45,-4.36,4473504.18181,6943,9.9668,{"date":478,"open":479,"high":480,"low":481,"close":482,"change":483,"percent_change":484,"volume":485,"transactions":486,"vwap":487},"2026-08-24",9.69,10.41,9.675,10.32,0.58,5.95,7226385.255695,10392,10.2592,{"date":489,"open":490,"high":491,"low":492,"close":493,"change":494,"percent_change":495,"volume":496,"transactions":497,"vwap":498},"2026-08-21",9.42,9.7685,9.405,9.74,0.19,1.99,3345704.745718,5005,9.663,{"date":500,"open":501,"high":502,"low":503,"close":504,"change":505,"percent_change":506,"volume":507,"transactions":508,"vwap":509},"2026-08-20",9.45,9.6601,9.3089,9.55,0.065,0.69,5082124.793081,6342,9.5324,{"date":511,"open":440,"high":512,"low":301,"close":513,"change":514,"percent_change":515,"volume":516,"transactions":517,"vwap":518},"2026-08-19",9.5602,9.485,0.175,1.88,4605987.79831,7158,9.3676,{"date":520,"open":521,"high":522,"low":523,"close":524,"change":525,"percent_change":526,"volume":527,"transactions":528,"vwap":529},"2026-08-18",9.27,9.395,9.17,9.31,0.415,4.67,4791729.203084,5808,9.3062,{"date":531,"open":532,"high":533,"low":534,"close":535,"change":536,"percent_change":537,"volume":538,"transactions":539,"vwap":540},"2026-08-17",8.84,8.911,8.675,8.895,0.015,0.17,3647872.219914,4948,8.7953,{"date":542,"open":543,"high":544,"low":545,"close":303,"change":347,"percent_change":546,"volume":547,"transactions":548,"vwap":549},"2026-08-14",8.76,8.935,8.705,0.23,4807697.73683,12088,8.8626,{"date":551,"open":552,"high":553,"low":554,"close":555,"change":556,"percent_change":557,"volume":558,"transactions":559,"vwap":560},"2026-08-13",8.92,8.9999,8.73,8.86,-0.1,-1.12,5352532.846036,7209,8.8801,{"date":562,"open":563,"high":564,"low":565,"close":566,"change":567,"percent_change":568,"volume":569,"transactions":570,"vwap":571},"2026-08-12",9.23,9.3,8.885,8.96,-0.595,-6.23,6913814.656108,15660,9.0262,{"date":573,"open":418,"high":574,"low":575,"close":576,"change":577,"percent_change":578,"volume":579,"transactions":580,"vwap":581},"2026-08-11",9.66,9.14,9.555,0.005,0.05,3852382.479465,12650,9.4719,{"date":583,"open":584,"high":585,"low":344,"close":504,"change":586,"percent_change":587,"volume":588,"transactions":589,"vwap":590},"2026-08-10",9.075,9.6099,0.52,5.76,4585213.641855,6748,9.398,{"date":592,"open":593,"high":594,"low":595,"close":596,"change":472,"percent_change":597,"volume":598,"transactions":599,"vwap":600},"2026-08-07",9.235,9.305,8.9614,9.03,-4.75,3239254.878846,8334,9.0989,{"date":602,"open":603,"high":604,"low":605,"close":606,"change":578,"percent_change":607,"volume":608,"transactions":609,"vwap":610},"2026-08-06",9.25,9.6,9.055,9.48,0.53,2321977.827781,9105,9.3565,{"date":612,"open":613,"high":614,"low":418,"close":615,"change":616,"percent_change":617,"volume":618,"transactions":619,"vwap":620},"2026-08-05",9.68,9.7,9.43,-0.7,-6.91,3898777.158321,13950,9.3523,{"date":622,"open":623,"high":624,"low":625,"close":626,"change":627,"percent_change":628,"volume":629,"transactions":630,"vwap":631},"2026-08-04",10.17,10.43,10.02,10.13,-0.54,-5.06,3096196.268798,11213,10.2418,{"date":633,"open":634,"high":635,"low":636,"close":637,"change":638,"percent_change":639,"volume":640,"transactions":641,"vwap":642},"2026-08-03",11.67,11.77,10.44,10.67,-0.66,-5.83,2553288.93676,12366,10.7913,{"date":644,"open":645,"high":646,"low":647,"close":648,"change":616,"percent_change":649,"volume":650,"transactions":651,"vwap":652},"2026-07-31",11.63,12.05,11.19,11.33,-5.82,2260668.583189,11181,11.6069,{"date":654,"open":655,"high":656,"low":657,"close":658,"change":659,"percent_change":660,"volume":661,"transactions":662,"vwap":663},"2026-07-30",12.26,12.51,11.76,12.03,-0.67,-5.28,1854265.460481,8549,12.1592,{"date":665,"open":666,"high":667,"low":668,"close":669,"change":670,"percent_change":671,"volume":672,"transactions":673,"vwap":674},"2026-07-29",12.07,12.72,11.88,12.7,0.82,6.9,2125459.652932,9109,12.3676,{"date":676,"open":677,"high":678,"low":679,"close":668,"change":680,"percent_change":681,"volume":682,"transactions":683,"vwap":684},"2026-07-28",12.12,12.39,11.68,-0.05,-0.42,2326760.770302,10109,12.0042,{"date":686,"open":687,"high":646,"low":688,"close":689,"change":690,"percent_change":691,"volume":692,"transactions":693,"vwap":694},"2026-07-27",10.72,10.66,11.93,1.09,10.06,1959052.560778,6680,11.7176,{"date":696,"open":697,"high":698,"low":699,"close":700,"change":51,"percent_change":701,"volume":702,"transactions":703,"vwap":704},"2026-07-24",10.79,11.05,10.3487,10.84,1.69,1500004.000394,5512,10.7129,{"date":706,"open":707,"high":708,"low":709,"close":688,"change":710,"percent_change":711,"volume":712,"transactions":713,"vwap":714},"2026-07-23",10.59,10.92,10.4512,0.31,3,1811149.354312,4968,10.6616,{"date":716,"open":717,"high":718,"low":719,"close":720,"change":721,"percent_change":722,"volume":723,"transactions":724,"vwap":725},"2026-07-22",10.99,11.07,10.1,10.35,-0.49,-4.52,2843735.848464,6947,10.3944,{"date":727,"open":728,"high":729,"low":730,"close":700,"change":681,"percent_change":731,"volume":732,"transactions":733,"vwap":734},"2026-07-21",10.81,11.1999,10.69,-3.73,1944813.848679,6095,10.9619,{"date":736,"open":737,"high":738,"low":739,"close":740,"change":741,"percent_change":742,"volume":743,"transactions":744,"vwap":745},"2026-07-20",10.975,11.39,10.786,11.26,-0.08,-0.71,2392714.660935,8430,11.1356,{"date":747,"open":748,"high":749,"low":750,"close":751,"change":27,"percent_change":752,"volume":753,"transactions":754,"vwap":755},"2026-07-17",11.35,11.84,10.94,11.34,4.61,2907741.730794,9245,11.3168,{"date":757,"open":758,"high":759,"low":760,"close":700,"change":761,"percent_change":762,"volume":763,"transactions":764,"vwap":765},"2026-07-16",10.58,11.0003,10.51,0.49,4.73,2753181.731888,7907,10.8702,{"date":767,"open":768,"high":769,"low":770,"close":720,"change":209,"percent_change":659,"volume":771,"transactions":772,"vwap":773},"2026-07-15",10.4,10.98,10.23,3482872.597703,9966,10.634,{"date":775,"open":776,"high":777,"low":778,"close":779,"change":780,"percent_change":781,"volume":782,"transactions":783,"vwap":784},"2026-07-14",10.82,11.3,10.345,10.42,-0.93,-8.19,3406657.983702,10335,10.6583,{"date":786,"open":700,"high":787,"low":788,"close":748,"change":789,"percent_change":790,"volume":791,"transactions":792,"vwap":793},"2026-07-13",11.38,10.645,0.74,6.97,2596974.44569,7986,11.1179,{"date":795,"open":796,"high":796,"low":797,"close":798,"change":799,"percent_change":800,"volume":801,"transactions":9,"vwap":798},"2026-07-10",11.62,10.608,10.61,-0.92,-7.98,3500300,{"date":803,"open":804,"high":805,"low":751,"close":806,"change":807,"percent_change":808,"volume":809,"transactions":9,"vwap":806},"2026-07-09",11.36,11.955,11.53,0.14,1.23,2452600,{"date":811,"open":656,"high":812,"low":813,"close":738,"change":814,"percent_change":815,"volume":816,"transactions":9,"vwap":738},"2026-07-08",12.52,11.255,-0.88,-7.17,5208700,{"date":818,"open":819,"high":820,"low":821,"close":822,"change":823,"percent_change":824,"volume":825,"transactions":9,"vwap":822},"2026-07-07",12.86,13.01,12.092,12.27,-0.18,-1.45,2671200,{"date":827,"open":828,"high":829,"low":830,"close":831,"change":832,"percent_change":833,"volume":834,"transactions":9,"vwap":831},"2026-07-06",12.58,12.64,12.2,12.45,-0.13,-1.03,2113500,{"date":836,"open":822,"high":837,"low":838,"close":828,"change":839,"percent_change":840,"volume":841,"transactions":9,"vwap":828},"2026-07-02",12.85,11.905,0.38,3.11,2551700,{"date":843,"open":844,"high":845,"low":846,"close":830,"change":847,"percent_change":848,"volume":849,"transactions":9,"vwap":830},"2026-07-01",12.4,12.69,11.94,0.265,2.22,2289300,{"date":851,"open":852,"high":853,"low":854,"close":855,"change":856,"percent_change":857,"volume":858,"transactions":9,"vwap":855},"2026-06-30",12.29,12.53,11.835,11.935,-0.645,-5.13,4606000,{"date":860,"open":861,"high":862,"low":863,"close":828,"change":864,"percent_change":865,"volume":866,"transactions":9,"vwap":828},"2026-06-29",12.715,13.25,12.42,-0.4,-3.08,2697800,{"date":868,"open":869,"high":870,"low":871,"close":872,"change":607,"percent_change":873,"volume":874,"transactions":9,"vwap":872},"2026-06-26",12.83,13.05,12.505,12.98,4.26,3381000,{"date":876,"open":689,"high":877,"low":878,"close":831,"change":879,"percent_change":880,"volume":881,"transactions":9,"vwap":831},"2026-06-25",12.91,11.87,0.37,3.06,4871300,{"date":883,"open":884,"high":885,"low":635,"close":886,"change":219,"percent_change":173,"volume":887,"transactions":9,"vwap":886},"2026-06-24",11.96,12.36,12.08,3162600,{"date":889,"open":890,"high":884,"low":891,"close":884,"change":892,"percent_change":893,"volume":894,"transactions":9,"vwap":884},"2026-06-23",11.73,11.57,0.9,8.14,3154200,{"date":896,"open":897,"high":898,"low":899,"close":900,"change":901,"percent_change":902,"volume":903,"transactions":9,"vwap":900},"2026-06-22",10.78,11.14,10.495,11.06,0.16,1.47,3565500,{"date":905,"open":906,"high":777,"low":907,"close":908,"change":909,"percent_change":910,"volume":911,"transactions":9,"vwap":908},"2026-06-18",11.18,10.762,10.9,-0.61,-5.3,4155700,{"date":913,"open":914,"high":915,"low":916,"close":917,"change":918,"percent_change":919,"volume":920,"transactions":9,"vwap":917},"2026-06-17",11.11,11.64,11.03,11.51,0.28,2.49,5779200,{"date":922,"open":700,"high":923,"low":728,"close":923,"change":586,"percent_change":924,"volume":925,"transactions":9,"vwap":923},"2026-06-16",11.23,4.86,3623700,{"date":927,"open":928,"high":929,"low":930,"close":931,"change":932,"percent_change":933,"volume":934,"transactions":9,"vwap":931},"2026-06-15",11.1,11.16,10.685,10.71,-0.81,-7.03,9837800,{"date":936,"open":937,"high":938,"low":939,"close":940,"change":941,"percent_change":942,"volume":943,"transactions":9,"vwap":940},"2026-06-12",11.54,11.71,11.32,11.52,-0.06,-0.52,6996300,{"date":945,"open":946,"high":830,"low":947,"close":948,"change":942,"percent_change":949,"volume":950,"transactions":9,"vwap":948},"2026-06-11",11.97,11.47,11.58,-4.3,6900900,{"date":952,"open":953,"high":954,"low":955,"close":956,"change":253,"percent_change":957,"volume":958,"transactions":9,"vwap":956},"2026-06-10",11.69,12.15,11.369,12.1,7.46,5740500,{"date":960,"open":769,"high":830,"low":961,"close":740,"change":962,"percent_change":963,"volume":964,"transactions":9,"vwap":740},"2026-06-09",10.91,0.06,0.54,4416300,{"date":966,"open":916,"high":967,"low":968,"close":969,"change":283,"percent_change":970,"volume":971,"transactions":9,"vwap":969},"2026-06-08",11.5,11.02,11.2,-3.53,3756500,{"date":973,"open":687,"high":634,"low":974,"close":975,"change":976,"percent_change":977,"volume":978,"transactions":9,"vwap":975},"2026-06-05",10.68,11.61,1.29,12.5,5060200,{"date":980,"open":981,"high":982,"low":983,"close":482,"change":283,"percent_change":984,"volume":985,"transactions":9,"vwap":482},"2026-06-04",10.8,11.09,10.039,-3.82,7423700,{"date":987,"open":988,"high":989,"low":625,"close":990,"change":991,"percent_change":992,"volume":993,"transactions":9,"vwap":990},"2026-06-03",10.12,10.76,10.73,0.71,7.09,4417500,{"date":995,"open":996,"high":997,"low":440,"close":625,"change":807,"percent_change":998,"volume":999,"transactions":9,"vwap":625},"2026-06-02",9.64,10.14,1.42,8415900,{"date":1001,"open":728,"high":776,"low":1002,"close":1003,"change":1004,"percent_change":1005,"volume":1006,"transactions":9,"vwap":1003},"2026-06-01",9.84,9.88,-1.4,-12.41,7670100,{"date":1008,"open":1009,"high":777,"low":798,"close":1010,"change":380,"percent_change":1011,"volume":1012,"transactions":9,"vwap":1010},"2026-05-29",10.93,11.28,2.92,11902300,{"date":1014,"open":1015,"high":1015,"low":1016,"close":1017,"change":1018,"percent_change":1019,"volume":1020,"transactions":9,"vwap":1017},"2026-05-28",11.29,10.83,10.96,-0.17,-1.53,9569800,{"date":1022,"open":769,"high":806,"low":769,"close":1023,"change":348,"percent_change":1024,"volume":1025,"transactions":9,"vwap":1023},"2026-05-27",11.13,2.02,7159200,{"date":1027,"open":1028,"high":1029,"low":758,"close":961,"change":578,"percent_change":1030,"volume":1031,"transactions":9,"vwap":961},"2026-05-26",10.74,11.195,0.46,6068300,{"date":1033,"open":482,"high":1034,"low":482,"close":1035,"change":1036,"percent_change":1037,"volume":1038,"transactions":9,"vwap":1035},"2026-05-22",10.905,10.86,0.41,3.92,8717200,{"date":1040,"open":1041,"high":707,"low":1042,"close":1043,"change":115,"percent_change":1044,"volume":1045,"transactions":9,"vwap":1043},"2026-05-21",10.19,9.76,10.45,3.47,10400700,{"date":1047,"open":997,"high":1048,"low":1049,"close":719,"change":1050,"percent_change":1051,"volume":1052,"transactions":9,"vwap":719},"2026-05-20",10.38,9.858,-0.265,-2.56,8241300,{"date":1054,"open":1055,"high":1056,"low":1057,"close":1058,"change":1059,"percent_change":1060,"volume":1061,"transactions":9,"vwap":1058},"2026-05-19",10.46,10.62,10.025,10.365,0.135,1.32,6999100,{"date":1063,"open":1064,"high":1065,"low":1066,"close":770,"change":918,"percent_change":1067,"volume":1068,"transactions":9,"vwap":770},"2026-05-18",9.56,10.56,9.54,2.81,9182400,{"date":1070,"open":1071,"high":625,"low":312,"close":1072,"change":1073,"percent_change":555,"volume":1074,"transactions":9,"vwap":1072},"2026-05-15",9.59,9.95,0.81,8135700,{"date":1076,"open":1077,"high":614,"low":584,"close":575,"change":1078,"percent_change":1079,"volume":1080,"transactions":9,"vwap":575},"2026-05-14",9.67,-0.89,-8.87,14116000,{"date":1082,"open":1083,"high":1084,"low":1085,"close":1086,"change":472,"percent_change":1087,"volume":1088,"transactions":9,"vwap":1086},"2026-05-13",10.11,10.425,9.83,10.03,-4.29,7834800,{"date":1090,"open":1028,"high":900,"low":458,"close":1091,"change":315,"percent_change":1092,"volume":1093,"transactions":9,"vwap":1091},"2026-05-12",10.48,-1.41,8782500,{"date":1095,"open":1096,"high":1096,"low":1097,"close":1098,"change":1099,"percent_change":1100,"volume":1101,"transactions":9,"vwap":1098},"2026-05-11",11.21,10.335,10.63,-0.43,-3.89,8248700,{"date":1103,"open":777,"high":1104,"low":697,"close":900,"change":864,"percent_change":1105,"volume":1106,"transactions":9,"vwap":900},"2026-05-08",11.315,-3.49,3385200,{"date":1108,"open":1109,"high":658,"low":1110,"close":1111,"change":472,"percent_change":1112,"volume":1113,"transactions":9,"vwap":1111},"2026-05-07",11.85,11.15,11.46,-3.78,8819700,{"date":1115,"open":872,"high":1116,"low":1117,"close":1118,"change":1019,"percent_change":1119,"volume":1120,"transactions":9,"vwap":1118},"2026-05-06",13.14,11.83,11.91,-11.38,6334700,{"date":1122,"open":1123,"high":1124,"low":1125,"close":1126,"change":1127,"percent_change":1128,"volume":1129,"transactions":9,"vwap":1126},"2026-05-05",13.06,13.49,12.94,13.44,0.29,2.21,5174600,{"date":1131,"open":1132,"high":1133,"low":1134,"close":1135,"change":1136,"percent_change":315,"volume":1137,"transactions":9,"vwap":1135},"2026-05-04",13.02,13.66,12.74,13.15,-0.02,3602300,{"date":1139,"open":1140,"high":1141,"low":1142,"close":1143,"change":369,"percent_change":1144,"volume":1145,"transactions":9,"vwap":1143},"2026-05-01",12.81,13.34,12.59,13.17,1.15,3341600,{"date":1147,"open":1117,"high":1148,"low":1149,"close":1132,"change":1150,"percent_change":563,"volume":1151,"transactions":9,"vwap":1132},"2026-04-30",13.11,11.81,1.1,7065200,{"date":1153,"open":937,"high":1154,"low":937,"close":1155,"change":1156,"percent_change":1157,"volume":1158,"transactions":9,"vwap":1155},"2026-04-29",12.09,11.92,0.43,3.74,3953000,{"date":1160,"open":1161,"high":1162,"low":1163,"close":1164,"change":115,"percent_change":1165,"volume":1166,"transactions":9,"vwap":1164},"2026-04-28",11.86,12,11.338,11.49,3.14,6792500,{"date":1168,"open":946,"high":1169,"low":1170,"close":898,"change":1171,"percent_change":1172,"volume":1173,"transactions":9,"vwap":898},"2026-04-27",12.21,11.12,-0.98,-8.09,4603500,{"date":1175,"open":1176,"high":1176,"low":657,"close":677,"change":557,"percent_change":1177,"volume":1178,"transactions":9,"vwap":677},"2026-04-24",13.23,-8.46,5709900,{"date":1180,"open":1181,"high":1182,"low":1183,"close":1184,"change":115,"percent_change":1185,"volume":1186,"transactions":9,"vwap":1184},"2026-04-23",12.93,13.559,12.725,13.24,2.72,2901800,{"date":1188,"open":1189,"high":1190,"low":1191,"close":1192,"change":140,"percent_change":1193,"volume":1194,"transactions":9,"vwap":1192},"2026-04-22",13.08,13.3,12.885,12.89,-2.57,2733600,{"date":1196,"open":1197,"high":1141,"low":1198,"close":1176,"change":1127,"percent_change":1199,"volume":1200,"transactions":9,"vwap":1176},"2026-04-21",12.95,12.87,2.24,3793500,{"date":1202,"open":1176,"high":1203,"low":1125,"close":1125,"change":941,"percent_change":1204,"volume":1205,"transactions":9,"vwap":1125},"2026-04-20",13.5,-0.46,4193000,{"date":1207,"open":862,"high":1208,"low":1209,"close":1209,"change":472,"percent_change":1210,"volume":1211,"transactions":9,"vwap":1209},"2026-04-17",13.32,13,-3.35,5675600,{"date":1213,"open":1214,"high":1215,"low":862,"close":1216,"change":1217,"percent_change":1218,"volume":1219,"transactions":9,"vwap":1216},"2026-04-16",13.54,13.79,13.45,0.08,0.6,4096600,{"date":1221,"open":1222,"high":1223,"low":1143,"close":1224,"change":1225,"percent_change":1226,"volume":1227,"transactions":9,"vwap":1224},"2026-04-15",13.71,13.81,13.37,-0.35,-2.55,5666300,{"date":1229,"open":1230,"high":1230,"low":1222,"close":1231,"change":557,"percent_change":1232,"volume":1233,"transactions":9,"vwap":1231},"2026-04-14",14.6,13.72,-7.55,2575800,{"date":1235,"open":1236,"high":1237,"low":1238,"close":1239,"change":274,"percent_change":1240,"volume":1241,"transactions":9,"vwap":1239},"2026-04-13",15.35,15.39,14.785,14.84,-0.74,3008600,{"date":1243,"open":1244,"high":1245,"low":1246,"close":1247,"change":1248,"percent_change":1249,"volume":1250,"transactions":9,"vwap":1247},"2026-04-10",15.66,15.665,14.715,14.95,-0.795,-5.05,2236000,{"date":1252,"open":1253,"high":1254,"low":1255,"close":1256,"change":1257,"percent_change":1258,"volume":1259,"transactions":9,"vwap":1256},"2026-04-09",16.13,16.329,15.73,15.745,-0.325,-2.02,1337800,{"date":1261,"open":1262,"high":1263,"low":1264,"close":1265,"change":1266,"percent_change":1267,"volume":1268,"transactions":9,"vwap":1265},"2026-04-08",15.59,16.405,15.475,16.07,-0.73,-4.35,1802200,{"date":1270,"open":1271,"high":1272,"low":1273,"close":1274,"change":556,"percent_change":409,"volume":1275,"transactions":9,"vwap":1274},"2026-04-07",17.26,17.65,16.795,16.8,3241000,{"date":1277,"open":1278,"high":1279,"low":1280,"close":1281,"change":1282,"percent_change":1283,"volume":1284,"transactions":9,"vwap":1281},"2026-04-06",16.98,17.258,16.89,16.9,-0.055,-0.32,1038700,{"date":1286,"open":1287,"high":1288,"low":1289,"close":1290,"change":1291,"percent_change":1292,"volume":1293,"transactions":9,"vwap":1290},"2026-04-02",17.98,18.12,16.93,16.955,-0.315,-1.82,2593500,{"date":1295,"open":1296,"high":1297,"low":1298,"close":1299,"change":429,"percent_change":1300,"volume":1301,"transactions":9,"vwap":1299},"2026-04-01",17.23,17.45,16.945,17.27,-1.6,2005000,{"date":1303,"open":1304,"high":1304,"low":1305,"close":1306,"change":1307,"percent_change":1308,"volume":1309,"transactions":9,"vwap":1306},"2026-03-31",19.32,17.5,17.55,-2.205,-11.16,2488300,{"date":1311,"open":1312,"high":1313,"low":1314,"close":1315,"change":1316,"percent_change":1317,"volume":1318,"transactions":9,"vwap":1315},"2026-03-30",18.92,19.94,18.76,19.755,0.545,2.84,2070600,{"date":1320,"open":1321,"high":1322,"low":1323,"close":1324,"change":1325,"percent_change":1326,"volume":1327,"transactions":9,"vwap":1324},"2026-03-27",18.68,19.3,18.46,19.21,0.83,4.52,2603400,{"date":1329,"open":1330,"high":1331,"low":1332,"close":1333,"change":1334,"percent_change":1335,"volume":1336,"transactions":9,"vwap":1333},"2026-03-26",17.47,18.405,17.4,18.38,1.395,8.21,2347000,{"date":1338,"open":1339,"high":1340,"low":1341,"close":1342,"change":1343,"percent_change":1344,"volume":1345,"transactions":9,"vwap":1342},"2026-03-25",17.317,17.34,16.47,16.985,-0.685,-3.88,2369300,{"date":1347,"open":1348,"high":1349,"low":1350,"close":1351,"change":962,"percent_change":1352,"volume":1353,"transactions":9,"vwap":1351},"2026-03-24",17.76,17.92,17.475,17.67,0.34,1958500,{"date":1355,"open":1271,"high":1356,"low":1357,"close":1358,"change":942,"percent_change":1359,"volume":1360,"transactions":9,"vwap":1358},"2026-03-23",17.778,17.040001,17.61,-2.87,2848600,{"date":1362,"open":1363,"high":1364,"low":1365,"close":1366,"change":1367,"percent_change":1368,"volume":1369,"transactions":9,"vwap":1366},"2026-03-20",17.18,18.39,17.17,18.13,1.02,5.96,2416000,{"date":1371,"open":1365,"high":1372,"low":1373,"close":1374,"change":879,"percent_change":1128,"volume":1375,"transactions":9,"vwap":1374},"2026-03-19",17.59,16.83,17.11,1950900,{"date":1377,"open":1378,"high":1379,"low":1380,"close":1381,"change":1127,"percent_change":1382,"volume":1383,"transactions":9,"vwap":1381},"2026-03-18",16.36,16.75,16.205,16.74,1.76,1425300,{"date":1385,"open":1386,"high":1387,"low":1388,"close":1389,"change":263,"percent_change":220,"volume":1390,"transactions":9,"vwap":1389},"2026-03-17",15.88,16.5,15.855,16.45,2772000,{"date":1392,"open":1393,"high":1394,"low":1395,"close":1396,"change":1397,"percent_change":1398,"volume":1399,"transactions":9,"vwap":1396},"2026-03-16",16.3,16.56,15.2,16.21,-0.57,-3.4,6138500,{"date":1401,"open":1402,"high":1403,"low":1404,"close":1405,"change":586,"percent_change":1406,"volume":1407,"transactions":9,"vwap":1405},"2026-03-13",15.95,16.835,15.75,16.78,3.2,3531600,{"date":1409,"open":1410,"high":1411,"low":1412,"close":1413,"change":1414,"percent_change":1415,"volume":1416,"transactions":9,"vwap":1413},"2026-03-12",16.12,16.495,15.97,16.26,0.475,3.01,1950700,{"date":1418,"open":1419,"high":1420,"low":1421,"close":1422,"change":1423,"percent_change":1092,"volume":1424,"transactions":9,"vwap":1422},"2026-03-11",15.81,16.040001,15.495,15.785,-0.225,2269000,{"date":1426,"open":1427,"high":1428,"low":1429,"close":1430,"change":1225,"percent_change":1431,"volume":1432,"transactions":9,"vwap":1430},"2026-03-10",16.425,16.48,15.7,16.01,-2.14,2474100,{"date":1434,"open":1305,"high":1435,"low":1436,"close":1378,"change":1437,"percent_change":1438,"volume":1439,"transactions":9,"vwap":1378},"2026-03-09",17.74,16.33,-0.96,-5.54,3186600,{"date":1441,"open":1442,"high":1443,"low":1444,"close":1445,"change":173,"percent_change":1446,"volume":1447,"transactions":9,"vwap":1445},"2026-03-06",16.95,17.49,16.451,17.32,6.13,2350200,{"date":1449,"open":1450,"high":1451,"low":1452,"close":1453,"change":209,"percent_change":1099,"volume":1454,"transactions":9,"vwap":1453},"2026-03-05",16.725,17.29,16.2,16.32,2478700,{"date":1456,"open":1457,"high":1458,"low":1265,"close":1459,"change":1460,"percent_change":1461,"volume":1462,"transactions":9,"vwap":1459},"2026-03-04",16.87,16.94,16.39,-0.55,-3.25,3398900,{"date":1464,"open":1465,"high":1305,"low":1466,"close":1458,"change":1467,"percent_change":1468,"volume":1469,"transactions":9,"vwap":1458},"2026-03-03",17.2,16.79,0.425,2.57,4143200,{"date":1471,"open":1472,"high":1473,"low":1474,"close":1475,"change":1476,"percent_change":1477,"volume":1478,"transactions":9,"vwap":1475},"2026-03-02",17.975,18.040001,16.31,16.515,-1.045,-5.95,7680400,{"date":1480,"open":1481,"high":1351,"low":1482,"close":1483,"change":1484,"percent_change":1485,"volume":1486,"transactions":9,"vwap":1483},"2026-02-27",16.86,16.6,17.56,1.4,8.66,4525800,{"date":1488,"open":1489,"high":1413,"low":1490,"close":1491,"change":1492,"percent_change":718,"volume":1493,"transactions":9,"vwap":1491},"2026-02-26",14.79,14.78,16.16,1.61,7274700,{"date":1495,"open":1496,"high":1497,"low":1498,"close":1499,"change":1204,"percent_change":430,"volume":1500,"transactions":9,"vwap":1499},"2026-02-25",14.75,14.87,14.273,14.55,3710300,{"date":1502,"open":1503,"high":1504,"low":1505,"close":1506,"change":201,"percent_change":1507,"volume":1508,"transactions":9,"vwap":1506},"2026-02-24",15.25,15.87,14.88,15.01,-1.25,2108300,{"date":1510,"open":1511,"high":1512,"low":1513,"close":1395,"change":230,"percent_change":1514,"volume":1515,"transactions":9,"vwap":1395},"2026-02-23",15.27,15.54,14.83,-1.87,2786600,{"date":1517,"open":1265,"high":1518,"low":1519,"close":1520,"change":22,"percent_change":1521,"volume":1522,"transactions":9,"vwap":1520},"2026-02-20",16.15,15.43,15.49,-2.09,1310900,{"date":1524,"open":1525,"high":1526,"low":1404,"close":1527,"change":1528,"percent_change":1528,"volume":1529,"transactions":9,"vwap":1527},"2026-02-19",15.98,16.19,15.82,0,929500,{"date":1531,"open":1245,"high":1532,"low":1533,"close":1527,"change":1534,"percent_change":430,"volume":1535,"transactions":9,"vwap":1527},"2026-02-18",16.014999,15.38,-0.5,4375900,{"date":1537,"open":1458,"high":1538,"low":1539,"close":1453,"change":864,"percent_change":1540,"volume":1541,"transactions":9,"vwap":1453},"2026-02-17",17.39,15.945,-2.39,2479700,{"date":1543,"open":1544,"high":1289,"low":1544,"close":1545,"change":991,"percent_change":1546,"volume":1547,"transactions":9,"vwap":1545},"2026-02-13",15.9,16.72,4.43,2261000,{"date":1549,"open":1550,"high":1551,"low":1552,"close":1430,"change":1553,"percent_change":1554,"volume":1555,"transactions":9,"vwap":1430},"2026-02-12",15.06,16.08,14.94,0.51,3.29,2148900,{"date":1557,"open":1558,"high":1559,"low":1560,"close":1561,"change":86,"percent_change":1562,"volume":1563,"transactions":9,"vwap":1561},"2026-02-11",15.105,15.71,14.98,15.5,-1.52,1827200,{"date":1565,"open":1566,"high":1567,"low":1568,"close":1569,"change":494,"percent_change":1570,"volume":1571,"transactions":9,"vwap":1569},"2026-02-10",15.32,15.825,15.13,15.74,1.22,1332600,{"date":1573,"open":1394,"high":1574,"low":1575,"close":1576,"change":1577,"percent_change":1578,"volume":1579,"transactions":9,"vwap":1576},"2026-02-09",16.57,14.875,15.55,-0.79,-4.83,2300900,{"date":1581,"open":1582,"high":1314,"low":1583,"close":1584,"change":1585,"percent_change":1586,"volume":1587,"transactions":9,"vwap":1584},"2026-02-06",18.31,16,16.34,-3.03,-15.64,4724300,{"date":1589,"open":1590,"high":1591,"low":1582,"close":1592,"change":761,"percent_change":1593,"volume":1594,"transactions":9,"vwap":1592},"2026-02-05",18.73,19.53,19.37,2.6,3114400,{"date":1596,"open":1597,"high":1598,"low":1599,"close":1600,"change":1601,"percent_change":1602,"volume":1603,"transactions":9,"vwap":1600},"2026-02-04",17.83,19.31,17.82,18.88,1.21,6.85,2377500,{"date":1605,"open":1606,"high":1607,"low":1606,"close":1351,"change":1608,"percent_change":1609,"volume":1610,"transactions":9,"vwap":1351},"2026-02-03",16.61,18.4,0.96,5.75,2636400,{"date":1612,"open":1428,"high":1373,"low":1402,"close":1613,"change":1614,"percent_change":1615,"volume":1616,"transactions":9,"vwap":1613},"2026-02-02",16.71,0.945,5.99,1519400,{"date":1618,"open":1619,"high":1620,"low":1621,"close":1622,"change":1623,"percent_change":1624,"volume":1625,"transactions":9,"vwap":1622},"2026-01-30",15.77,16.049999,15.26,15.765,0.185,1.19,1458800,{"date":1627,"open":1404,"high":1628,"low":1629,"close":1630,"change":1631,"percent_change":1632,"volume":1633,"transactions":9,"vwap":1630},"2026-01-29",16.63,15.42,15.58,-0.16,-1.02,2458700,{"date":1635,"open":1636,"high":1637,"low":1638,"close":1569,"change":1639,"percent_change":1640,"volume":1641,"transactions":9,"vwap":1569},"2026-01-28",15.8,16.02,15.6,-0.51,-3.14,2076800,{"date":1643,"open":1644,"high":1379,"low":1645,"close":1646,"change":1647,"percent_change":1648,"volume":1649,"transactions":9,"vwap":1646},"2026-01-27",16.49,15.99,16.25,-0.39,-2.34,1258700,{"date":1651,"open":1411,"high":1652,"low":1491,"close":1653,"change":1654,"percent_change":1655,"volume":1656,"transactions":9,"vwap":1653},"2026-01-26",16.7,16.64,0.25,1.53,2185100,{"date":1658,"open":1659,"high":1660,"low":1265,"close":1459,"change":1661,"percent_change":1662,"volume":1663,"transactions":9,"vwap":1459},"2026-01-23",16.435,16.565,-0.53,-3.13,1852600,{"date":1665,"open":1666,"high":1667,"low":1668,"close":1669,"change":230,"percent_change":1670,"volume":1671,"transactions":9,"vwap":1669},"2026-01-22",16.96,17.09,16.67,16.92,-1.69,1882000,{"date":1673,"open":1674,"high":1675,"low":1466,"close":1676,"change":1677,"percent_change":1678,"volume":1679,"transactions":9,"vwap":1676},"2026-01-21",18.1,18.21,17.21,-1.05,-5.75,3167800,{"date":1681,"open":1358,"high":1682,"low":1683,"close":1684,"change":1685,"percent_change":249,"volume":1686,"transactions":9,"vwap":1684},"2026-01-20",18.34,17.51,18.26,1.46,1928400,{"date":1688,"open":1436,"high":1689,"low":1690,"close":1274,"change":369,"percent_change":892,"volume":1691,"transactions":9,"vwap":1274},"2026-01-16",16.825,16.059999,1426000,{"date":1693,"open":1694,"high":1695,"low":1696,"close":1697,"change":1698,"percent_change":1699,"volume":1700,"transactions":9,"vwap":1697},"2026-01-15",16.77,16.775,16.155,16.65,-0.72,-4.15,2409800,{"date":1702,"open":1465,"high":1703,"low":1365,"close":1704,"change":1705,"percent_change":1706,"volume":1707,"transactions":9,"vwap":1704},"2026-01-14",17.81,17.37,0.455,2.69,1273700,{"date":1709,"open":1710,"high":1340,"low":1711,"close":1712,"change":389,"percent_change":210,"volume":1713,"transactions":9,"vwap":1712},"2026-01-13",17.08,16.485,16.915,1413300,{"date":1715,"open":1332,"high":1332,"low":1716,"close":1717,"change":1136,"percent_change":1718,"volume":1719,"transactions":9,"vwap":1717},"2026-01-12",16.661,17.059999,-0.12,897400,{"date":1721,"open":1357,"high":1451,"low":1722,"close":1710,"change":1723,"percent_change":1724,"volume":1725,"transactions":9,"vwap":1710},"2026-01-09",16.81,0.045,0.26,925800,{"date":1727,"open":1378,"high":1299,"low":1728,"close":1729,"change":1730,"percent_change":1731,"volume":1732,"transactions":9,"vwap":1729},"2026-01-08",16.275,17.035,0.715,4.38,1682100,{"date":1734,"open":1389,"high":1405,"low":1402,"close":1453,"change":242,"percent_change":1735,"volume":1736,"transactions":9,"vwap":1453},"2026-01-07",-2.16,2699400,{"date":1738,"open":1739,"high":1381,"low":1740,"close":1741,"change":51,"percent_change":690,"volume":1742,"transactions":9,"vwap":1741},"2026-01-06",16.1,15.805,16.68,3088600,{"date":1744,"open":1745,"high":1746,"low":1747,"close":1387,"change":1748,"percent_change":156,"volume":1749,"transactions":9,"vwap":1387},"2026-01-05",15.92,16.85,15.56,0.11,1433800,{"date":1751,"open":1396,"high":1644,"low":1244,"close":1459,"change":283,"percent_change":1752,"volume":1753,"transactions":9,"vwap":1459},"2026-01-02",-2.44,1911700,{"date":1755,"open":1756,"high":1274,"low":1757,"close":1274,"change":51,"percent_change":1758,"volume":1759,"transactions":9,"vwap":1274},"2025-12-31",16.265,16.09,1.08,1262300,{"date":1761,"open":1411,"high":1545,"low":1762,"close":1763,"change":219,"percent_change":105,"volume":1764,"transactions":9,"vwap":1763},"2025-12-30",16.385,16.62,805300,{"date":1766,"open":1767,"high":1457,"low":1768,"close":1387,"change":839,"percent_change":1769,"volume":1770,"transactions":9,"vwap":1387},"2025-12-29",16.58,16.412,2.36,1295000,{"date":1772,"open":1773,"high":1413,"low":1569,"close":1410,"change":1774,"percent_change":1775,"volume":1776,"transactions":9,"vwap":1410},"2025-12-26",16.23,-0.3,-1.83,1413500,{"date":1778,"open":1779,"high":1405,"low":1780,"close":1780,"change":962,"percent_change":879,"volume":1781,"transactions":9,"vwap":1780},"2025-12-24",16.555,16.42,858600,{"date":1783,"open":1372,"high":1372,"low":1378,"close":1378,"change":1784,"percent_change":1785,"volume":1786,"transactions":9,"vwap":1378},"2025-12-23",-1.06,-6.08,1547900,{"date":1788,"open":1789,"high":1790,"low":1340,"close":1791,"change":1661,"percent_change":1792,"volume":1793,"transactions":9,"vwap":1791},"2025-12-22",17.385,17.68,17.42,-2.95,908300,{"date":1795,"open":1796,"high":1796,"low":1797,"close":1797,"change":1798,"percent_change":1799,"volume":1800,"transactions":9,"vwap":1797},"2025-12-19",18.97,17.95,-1.56,-8,1676600,{"date":1802,"open":1803,"high":1804,"low":1805,"close":1806,"change":1240,"percent_change":1807,"volume":1808,"transactions":9,"vwap":1806},"2025-12-18",19.41,20.02,19.02,19.51,-3.65,1578200,{"date":1810,"open":1811,"high":1812,"low":1811,"close":1813,"change":1814,"percent_change":1815,"volume":1816,"transactions":9,"vwap":1813},"2025-12-17",19.14,20.37,20.25,1.41,7.48,1978400,{"date":1818,"open":1819,"high":1803,"low":1820,"close":1821,"change":429,"percent_change":1822,"volume":1823,"transactions":9,"vwap":1821},"2025-12-16",19.16,18.7,18.84,-1.46,904500,{"date":1825,"open":1826,"high":1827,"low":1828,"close":1829,"change":1830,"percent_change":1831,"volume":1832,"transactions":9,"vwap":1829},"2025-12-15",18.79,19.38,18.65,19.12,-0.27,-1.39,806400,{"date":1834,"open":1835,"high":1836,"low":1837,"close":1838,"change":1839,"percent_change":1840,"volume":1841,"transactions":9,"vwap":1838},"2025-12-12",18.14,19.47,17.84,19.39,1.18,6.48,1876000,{"date":1843,"open":1844,"high":1845,"low":1835,"close":1675,"change":100,"percent_change":1846,"volume":1847,"transactions":9,"vwap":1675},"2025-12-11",18.33,19.030001,3.17,1206300,{"date":1849,"open":1850,"high":1287,"low":1851,"close":1272,"change":546,"percent_change":1060,"volume":1852,"transactions":9,"vwap":1272},"2025-12-10",17.41,17.35,1186300,{"date":1854,"open":1851,"high":1855,"low":1856,"close":1791,"change":1748,"percent_change":1857,"volume":1858,"transactions":9,"vwap":1791},"2025-12-09",17.735,17.3,0.64,1157200,{"date":1860,"open":1861,"high":1862,"low":1863,"close":1864,"change":1865,"percent_change":1866,"volume":1867,"transactions":9,"vwap":1864},"2025-12-08",17.88,17.94,16.845,17.31,-0.63,-3.51,3358100,{"date":1869,"open":1870,"high":1871,"low":1872,"close":1862,"change":166,"percent_change":1873,"volume":1874,"transactions":9,"vwap":1862},"2025-12-05",17.655,18.22,17.52,1.13,955200,{"date":1876,"open":1674,"high":1877,"low":1872,"close":1435,"change":1878,"percent_change":1879,"volume":1880,"transactions":9,"vwap":1435},"2025-12-04",18.43,-0.78,-4.21,1096200,{"date":1882,"open":1883,"high":64,"low":1884,"close":1885,"change":1886,"percent_change":1887,"volume":1888,"transactions":9,"vwap":1885},"2025-12-03",18.25,17.965,18.52,0.36,1.98,1085300,{"date":1890,"open":1891,"high":1892,"low":1451,"close":1893,"change":429,"percent_change":1562,"volume":1894,"transactions":9,"vwap":1893},"2025-12-02",18.08,18.445,18.16,1743500,{"date":1896,"open":1897,"high":1898,"low":1364,"close":1899,"change":1900,"percent_change":1398,"volume":1901,"transactions":9,"vwap":1899},"2025-12-01",19.58,19.8,18.44,-0.65,1246600,{"date":1903,"open":1904,"high":1905,"low":1906,"close":1907,"change":37,"percent_change":1908,"volume":1909,"transactions":9,"vwap":1907},"2025-11-28",18.66,19.185,18.635,19.09,3.58,836500,{"date":1911,"open":1366,"high":1821,"low":1912,"close":1877,"change":942,"percent_change":1913,"volume":1914,"transactions":9,"vwap":1877},"2025-11-26",17.86,-2.74,1518400,{"date":1916,"open":1806,"high":25,"low":1600,"close":1917,"change":1918,"percent_change":1919,"volume":1920,"transactions":9,"vwap":1917},"2025-11-25",18.95,0.97,5.39,2922400,{"date":1922,"open":1923,"high":1924,"low":1599,"close":1287,"change":1925,"percent_change":1926,"volume":1927,"transactions":9,"vwap":1287},"2025-11-24",18.62,19.26,-0.77,-4.11,1467800,{"date":1929,"open":1684,"high":1930,"low":1931,"close":1932,"change":839,"percent_change":1933,"volume":1934,"transactions":9,"vwap":1932},"2025-11-21",19.97,17.645,18.75,2.07,3002600,{"date":1936,"open":1937,"high":1938,"low":1937,"close":1939,"change":1758,"percent_change":1940,"volume":1941,"transactions":9,"vwap":1939},"2025-11-20",15.46,18.54,18.37,6.25,3657700,{"date":1943,"open":1944,"high":1945,"low":1946,"close":1451,"change":1947,"percent_change":1948,"volume":1949,"transactions":9,"vwap":1451},"2025-11-19",17.7,18.059999,17.049999,-1.1,-5.98,3550700,{"date":1951,"open":1952,"high":1953,"low":1954,"close":1364,"change":1955,"percent_change":1956,"volume":1957,"transactions":9,"vwap":1364},"2025-11-18",18.01,18.67,17.75,1.03,5.93,2345600,{"date":1959,"open":1960,"high":1961,"low":1666,"close":1962,"change":1963,"percent_change":1964,"volume":1965,"transactions":9,"vwap":1962},"2025-11-17",17.48,17.775,17.36,0.61,3.64,1483000,{"date":1967,"open":1968,"high":1969,"low":1970,"close":1379,"change":1971,"percent_change":1972,"volume":1973,"transactions":9,"vwap":1379},"2025-11-14",18.11,18.525,16.592,-0.6,-3.46,1291500,{"date":1975,"open":1976,"high":1977,"low":1763,"close":1851,"change":1978,"percent_change":1979,"volume":1980,"transactions":9,"vwap":1851},"2025-11-13",16.69,17.85,1.16,7.16,2286900,{"date":1982,"open":1983,"high":1697,"low":1984,"close":1526,"change":556,"percent_change":909,"volume":1985,"transactions":9,"vwap":1526},"2025-11-12",15.89,15.86,1215800,{"date":1987,"open":1637,"high":1988,"low":1525,"close":1989,"change":1990,"percent_change":1991,"volume":1992,"transactions":9,"vwap":1989},"2025-11-11",16.588,16.29,0.89,5.78,1296700,{"date":1994,"open":1995,"high":1996,"low":1511,"close":1997,"change":1998,"percent_change":1999,"volume":2000,"transactions":9,"vwap":1997},"2025-11-10",16.18,16.37,15.4,-1.99,-11.44,1243100,{"date":2002,"open":2003,"high":2004,"low":1538,"close":1538,"change":2005,"percent_change":941,"volume":2006,"transactions":9,"vwap":1538},"2025-11-07",18.025,19.125,-0.01,3556600,{"date":2008,"open":1620,"high":2009,"low":2010,"close":1332,"change":149,"percent_change":2011,"volume":2012,"transactions":9,"vwap":1332},"2025-11-06",17.679,15.84,7.21,2442300,{"date":2014,"open":2015,"high":1728,"low":2016,"close":1773,"change":586,"percent_change":2017,"volume":2018,"transactions":9,"vwap":1773},"2025-11-05",15.69,15.03,3.31,2014600,{"date":2020,"open":2021,"high":2022,"low":1247,"close":1559,"change":1624,"percent_change":2023,"volume":2024,"transactions":9,"vwap":1559},"2025-11-04",15.1,15.78,8.2,2247100,{"date":2026,"open":2027,"high":2028,"low":2029,"close":2030,"change":2031,"percent_change":2032,"volume":2033,"transactions":9,"vwap":2030},"2025-11-03",14.37,14.61,13.875,14.52,-0.69,-4.54,1711000,{"date":2035,"open":2036,"high":1621,"low":2037,"close":2038,"change":1217,"percent_change":607,"volume":2039,"transactions":9,"vwap":2038},"2025-10-31",14.58,14.38,15.21,1362300,{"date":2041,"open":2042,"high":2043,"low":2044,"close":1568,"change":483,"percent_change":2045,"volume":2046,"transactions":9,"vwap":1568},"2025-10-30",14.82,15.34,14.68,3.99,1522000,{"date":2048,"open":2049,"high":1505,"low":2050,"close":1499,"change":2051,"percent_change":2052,"volume":2053,"transactions":9,"vwap":1499},"2025-10-29",14.405,13.78,-0.95,-6.13,2390500,{"date":2055,"open":1465,"high":1465,"low":1395,"close":1561,"change":2056,"percent_change":2057,"volume":2058,"transactions":9,"vwap":1561},"2025-10-28",-1.7,-9.88,2901185,{"date":2060,"open":1960,"high":2061,"low":1363,"close":1465,"change":2062,"percent_change":2063,"volume":2064,"transactions":9,"vwap":1465},"2025-10-27",17.8,-1.04,-5.7,1824030,{"date":2066,"open":2067,"high":2068,"low":2069,"close":2070,"change":2071,"percent_change":2072,"volume":2073,"transactions":9,"vwap":2070},"2025-10-24",18.64,18.74,18,18.24,-0.84,-4.4,1017315,{"date":2075,"open":1898,"high":1898,"low":2076,"close":2077,"change":1217,"percent_change":2078,"volume":2079,"transactions":9,"vwap":2077},"2025-10-23",18.9,19.08,0.42,2182670,{"date":2081,"open":2082,"high":2083,"low":2084,"close":2085,"change":190,"percent_change":2086,"volume":2087,"transactions":9,"vwap":2085},"2025-10-22",19.34,20.2,18.82,19,-1.14,2006990,{"date":2089,"open":2085,"high":2090,"low":2076,"close":2091,"change":1724,"percent_change":71,"volume":2092,"transactions":9,"vwap":2091},"2025-10-21",19.5,19.22,1354780,{"date":2094,"open":2095,"high":1819,"low":1323,"close":2095,"change":2096,"percent_change":607,"volume":2097,"transactions":9,"vwap":2095},"2025-10-20",18.96,0.1,1017030,{"date":2099,"open":2100,"high":2100,"low":1820,"close":2101,"change":2102,"percent_change":1677,"volume":2103,"transactions":9,"vwap":2101},"2025-10-17",19.6,18.86,-0.2,558505,{"date":2105,"open":2085,"high":2100,"low":2084,"close":2106,"change":2107,"percent_change":1266,"volume":2108,"transactions":9,"vwap":2106},"2025-10-16",19.059999,-0.14,1596495,{"date":2110,"open":64,"high":2083,"low":1607,"close":2111,"change":429,"percent_change":2112,"volume":2113,"transactions":9,"vwap":2111},"2025-10-15",19.2,-1.44,2114895,{"date":2115,"open":64,"high":2116,"low":64,"close":2117,"change":2118,"percent_change":2119,"volume":2120,"transactions":9,"vwap":2117},"2025-10-14",19.52,19.48,1.6,8.95,2540570,{"date":2122,"open":2061,"high":1607,"low":2123,"close":1861,"change":799,"percent_change":2124,"volume":2125,"transactions":9,"vwap":1861},"2025-10-13",17.6,-4.89,1327190,{"date":2127,"open":2128,"high":2085,"low":1274,"close":2129,"change":2130,"percent_change":406,"volume":2131,"transactions":9,"vwap":2129},"2025-10-10",17.24,18.8,1.56,2020725,{"date":2133,"open":1332,"high":2134,"low":2135,"close":2128,"change":2136,"percent_change":2137,"volume":2138,"transactions":9,"vwap":2128},"2025-10-09",17.58,16.82,-0.76,-4.22,1876345,{"date":2140,"open":1885,"high":1885,"low":2141,"close":2069,"change":2142,"percent_change":2143,"volume":2144,"transactions":9,"vwap":2069},"2025-10-08",17.96,-0.9,-4.76,1140995,{"date":2146,"open":1323,"high":2076,"low":2147,"close":2076,"change":901,"percent_change":2148,"volume":2149,"transactions":9,"vwap":2076},"2025-10-07",18.02,0.85,1238370,{"date":2151,"open":1923,"high":2152,"low":2153,"close":2068,"change":2154,"percent_change":2155,"volume":2156,"transactions":9,"vwap":2068},"2025-10-06",19.1,18.36,0.44,2.4,1948160,{"date":2158,"open":2069,"high":1820,"low":2061,"close":2159,"change":263,"percent_change":2160,"volume":2161,"transactions":9,"vwap":2159},"2025-10-03",18.3,1.33,1134125,{"date":2163,"open":2141,"high":1835,"low":1790,"close":1945,"change":2164,"percent_change":2165,"volume":2166,"transactions":9,"vwap":1945},"2025-10-02",-0.26,-1.42,1664555,{"date":2168,"open":2101,"high":2169,"low":2070,"close":2170,"change":1718,"percent_change":1900,"volume":2171,"transactions":9,"vwap":2170},"2025-10-01",18.98,18.32,2650470,{"date":2173,"open":2174,"high":2100,"low":1333,"close":1899,"change":1437,"percent_change":2175,"volume":2176,"transactions":9,"vwap":1899},"2025-09-30",19.4,-4.95,3173445,{"date":2178,"open":2179,"high":2179,"low":2106,"close":2174,"change":85,"percent_change":2180,"volume":2181,"transactions":9,"vwap":2174},"2025-09-29",19.92,-3.96,4262385,{"date":2183,"open":2184,"high":2185,"low":2083,"close":2083,"change":2102,"percent_change":1171,"volume":2186,"transactions":9,"vwap":2083},"2025-09-26",20.4,21.2,1371080,{"date":2188,"open":2189,"high":2190,"low":2191,"close":2184,"change":2102,"percent_change":2192,"volume":2193,"transactions":9,"vwap":2184},"2025-09-25",21.1,21.6,19.86,-0.97,1853455,{"date":2195,"open":2196,"high":2197,"low":2196,"close":2198,"change":2199,"percent_change":1887,"volume":2200,"transactions":9,"vwap":2198},"2025-09-24",20,21,20.6,0.4,1145720,{"date":2202,"open":2100,"high":2198,"low":2203,"close":2083,"change":2204,"percent_change":2205,"volume":2206,"transactions":9,"vwap":2083},"2025-09-23",19.54,0.98,5.1,2046515,{"date":2208,"open":2189,"high":2209,"low":1805,"close":2091,"change":2210,"percent_change":2211,"volume":2212,"transactions":9,"vwap":2091},"2025-09-22",21.4,-1.68,-8.04,4544905,{"date":2214,"open":2197,"high":2185,"low":2184,"close":2215,"change":1528,"percent_change":1528,"volume":2216,"transactions":9,"vwap":2215},"2025-09-19",20.9,625365,{"date":2218,"open":2209,"high":2219,"low":2198,"close":2215,"change":2220,"percent_change":2221,"volume":2222,"transactions":9,"vwap":2215},"2025-09-18",21.8,-1.5,-6.7,898340,{"date":2224,"open":2225,"high":2226,"low":2219,"close":2227,"change":173,"percent_change":526,"volume":2228,"transactions":9,"vwap":2227},"2025-09-17",22,23,22.4,1421295,{"date":2230,"open":2231,"high":2190,"low":2231,"close":2209,"change":2232,"percent_change":2233,"volume":2234,"transactions":9,"vwap":2209},"2025-09-16",20.8,0.7,3.38,525770,{"date":2236,"open":2237,"high":2209,"low":2198,"close":2238,"change":2096,"percent_change":761,"volume":2239,"transactions":9,"vwap":2238},"2025-09-15",21.3,20.7,642580,{"date":2241,"open":2238,"high":2197,"low":2184,"close":2198,"change":864,"percent_change":2242,"volume":2243,"transactions":9,"vwap":2198},"2025-09-12",-1.9,387900,{"date":2245,"open":2184,"high":2197,"low":2196,"close":2197,"change":1528,"percent_change":1528,"volume":2246,"transactions":9,"vwap":2197},"2025-09-11",516000,{"date":2248,"open":2197,"high":2209,"low":2083,"close":2197,"change":2220,"percent_change":2249,"volume":2250,"transactions":9,"vwap":2197},"2025-09-10",-6.67,1155000,{"date":2252,"open":2226,"high":2253,"low":2227,"close":2254,"change":1971,"percent_change":2255,"volume":2256,"transactions":9,"vwap":2254},"2025-09-09",23.6,22.5,-2.6,749055,{"date":2258,"open":2259,"high":2260,"low":2227,"close":2261,"change":1534,"percent_change":2262,"volume":2263,"transactions":9,"vwap":2261},"2025-09-08",23.5,23.58,23.1,-2.12,890940,{"date":2265,"open":2266,"high":2267,"low":2226,"close":2253,"change":2268,"percent_change":2269,"volume":2270,"transactions":9,"vwap":2253},"2025-09-05",23.2,24.4,1.2,5.36,1478010,{"date":2272,"open":2273,"high":2226,"low":2274,"close":2227,"change":1774,"percent_change":2275,"volume":2276,"transactions":9,"vwap":2227},"2025-09-04",22.6,22.2,-1.32,842865,{"date":2278,"open":2254,"high":2266,"low":2225,"close":2279,"change":2280,"percent_change":2281,"volume":2282,"transactions":9,"vwap":2279},"2025-09-03",22.7,0.3,1.34,1142930,{"date":2284,"open":2285,"high":2253,"low":2274,"close":2227,"change":2232,"percent_change":2286,"volume":2287,"transactions":9,"vwap":2227},"2025-09-02",22.8,3.23,1650120,{"date":2289,"open":2231,"high":2225,"low":2231,"close":2290,"change":1484,"percent_change":671,"volume":2291,"transactions":9,"vwap":2290},"2025-08-29",21.7,1309030,{"date":2293,"open":2184,"high":2185,"low":2090,"close":2294,"change":166,"percent_change":173,"volume":2295,"transactions":9,"vwap":2294},"2025-08-28",20.3,2095450,{"date":2297,"open":2298,"high":2198,"low":2191,"close":2299,"change":1528,"percent_change":1528,"volume":2300,"transactions":9,"vwap":2299},"2025-08-27",19.96,20.1,2285390,{"date":2302,"open":2184,"high":2231,"low":2303,"close":2299,"change":864,"percent_change":2304,"volume":2305,"transactions":9,"vwap":2299},"2025-08-26",19.9,-1.95,1126460,{"date":2307,"open":2215,"high":2185,"low":2196,"close":2308,"change":1774,"percent_change":2112,"volume":2309,"transactions":9,"vwap":2308},"2025-08-25",20.5,753880,{"date":2311,"open":2227,"high":2273,"low":2231,"close":2231,"change":85,"percent_change":2312,"volume":2313,"transactions":9,"vwap":2231},"2025-08-22",-3.7,991515,{"date":2315,"open":2190,"high":2225,"low":2185,"close":2190,"change":2096,"percent_change":2316,"volume":2317,"transactions":9,"vwap":2190},"2025-08-21",0.47,899580,{"date":2319,"open":2320,"high":2266,"low":2209,"close":2320,"change":1528,"percent_change":1528,"volume":2321,"transactions":9,"vwap":2320},"2025-08-20",21.5,1542680,{"date":2323,"open":2298,"high":2190,"low":2298,"close":2320,"change":2324,"percent_change":189,"volume":2325,"transactions":9,"vwap":2320},"2025-08-19",1.5,1320770,{"date":2327,"open":2308,"high":2198,"low":2303,"close":2196,"change":864,"percent_change":2328,"volume":2329,"transactions":9,"vwap":2196},"2025-08-18",-1.96,1080245,{"date":2331,"open":2083,"high":2197,"low":2332,"close":2184,"change":2199,"percent_change":2333,"volume":2334,"transactions":9,"vwap":2184},"2025-08-15",20.18,2,638280,{"date":2336,"open":2198,"high":2198,"low":2337,"close":2196,"change":2096,"percent_change":27,"volume":2338,"transactions":9,"vwap":2196},"2025-08-14",19.88,680940,{"date":2340,"open":2100,"high":2198,"low":2100,"close":2303,"change":263,"percent_change":1570,"volume":2341,"transactions":9,"vwap":2303},"2025-08-13",1231575,{"date":2343,"open":2100,"high":2198,"low":2100,"close":2344,"change":2345,"percent_change":2346,"volume":2347,"transactions":9,"vwap":2344},"2025-08-12",19.66,-0.44,-2.19,1148415,{"date":2349,"open":2196,"high":2184,"low":2350,"close":2299,"change":2096,"percent_change":27,"volume":2351,"transactions":9,"vwap":2299},"2025-08-11",19.7,1375745,{"date":2353,"open":2083,"high":2184,"low":1898,"close":2196,"change":1774,"percent_change":2354,"volume":2355,"transactions":9,"vwap":2196},"2025-08-08",-1.48,958080,{"date":2357,"open":2083,"high":2231,"low":2358,"close":2294,"change":1774,"percent_change":1822,"volume":2359,"transactions":9,"vwap":2294},"2025-08-07",19.68,1522395,{"date":2361,"open":2185,"high":2209,"low":2198,"close":2198,"change":1774,"percent_change":2112,"volume":2362,"transactions":9,"vwap":2198},"2025-08-06",839850,{"date":2364,"open":2238,"high":2209,"low":2184,"close":2215,"change":2199,"percent_change":2365,"volume":2366,"transactions":9,"vwap":2215},"2025-08-05",1.95,1070885,{"date":2368,"open":2225,"high":2225,"low":2184,"close":2308,"change":1300,"percent_change":2369,"volume":2370,"transactions":9,"vwap":2308},"2025-08-04",-7.24,914430,{"date":2372,"open":2373,"high":2285,"low":2209,"close":2373,"change":173,"percent_change":2374,"volume":2375,"transactions":9,"vwap":2373},"2025-08-01",22.1,4.74,2066385,{"date":2377,"open":2083,"high":2190,"low":2303,"close":2189,"change":2280,"percent_change":2378,"volume":2379,"transactions":9,"vwap":2189},"2025-07-31",1.44,2952975,{"date":2381,"open":2320,"high":2190,"low":2198,"close":2231,"change":2382,"percent_change":2383,"volume":2384,"transactions":9,"vwap":2231},"2025-07-30",-1,-4.59,826630,{"date":2386,"open":2185,"high":2219,"low":2231,"close":2219,"change":2280,"percent_change":1484,"volume":2387,"transactions":9,"vwap":2219},"2025-07-29",1069210,{"date":2389,"open":2225,"high":2274,"low":2209,"close":2320,"change":85,"percent_change":2390,"volume":2391,"transactions":9,"vwap":2320},"2025-07-28",-3.59,565915,{"date":2393,"open":2274,"high":2227,"low":2225,"close":2394,"change":2096,"percent_change":2395,"volume":2396,"transactions":9,"vwap":2394},"2025-07-25",22.3,0.45,467300,{"date":2398,"open":2227,"high":2285,"low":2274,"close":2274,"change":85,"percent_change":2399,"volume":2400,"transactions":9,"vwap":2274},"2025-07-24",-3.48,685685,{"date":2402,"open":2266,"high":2403,"low":2285,"close":2226,"change":2142,"percent_change":2404,"volume":2405,"transactions":9,"vwap":2226},"2025-07-23",23.8,-3.77,1090190,{"date":2407,"open":2226,"high":2408,"low":2226,"close":2409,"change":173,"percent_change":2410,"volume":2411,"transactions":9,"vwap":2409},"2025-07-22",24.8,23.9,4.37,1131125,{"date":2413,"open":2254,"high":2226,"low":2227,"close":2414,"change":2280,"percent_change":2160,"volume":2415,"transactions":9,"vwap":2414},"2025-07-21",22.9,659040,{"date":2417,"open":2227,"high":2226,"low":2274,"close":2273,"change":166,"percent_change":1990,"volume":2418,"transactions":9,"vwap":2273},"2025-07-18",759070,{"date":2420,"open":2285,"high":2226,"low":2274,"close":2227,"change":1534,"percent_change":2421,"volume":2422,"transactions":9,"vwap":2227},"2025-07-17",-2.18,788220,{"date":2424,"open":2226,"high":2253,"low":2285,"close":2414,"change":2102,"percent_change":2425,"volume":2426,"transactions":9,"vwap":2414},"2025-07-16",-0.87,1035525,{"date":2428,"open":2226,"high":2253,"low":2273,"close":2261,"change":2429,"percent_change":2430,"volume":2431,"transactions":9,"vwap":2261},"2025-07-15",-2,-7.97,1793530,{"date":2433,"open":2408,"high":2434,"low":2435,"close":2436,"change":2280,"percent_change":1601,"volume":2437,"transactions":9,"vwap":2436},"2025-07-14",25.8,24.6,25.1,708350,{"date":2439,"open":2440,"high":2440,"low":2441,"close":2408,"change":1774,"percent_change":326,"volume":2442,"transactions":9,"vwap":2408},"2025-07-11",25.2,24,1247380,{"date":2444,"open":2445,"high":2446,"low":2445,"close":2436,"change":864,"percent_change":2447,"volume":2448,"transactions":9,"vwap":2436},"2025-07-10",25,26,-1.57,886385,{"date":2450,"open":2451,"high":2452,"low":2445,"close":2453,"change":2382,"percent_change":2404,"volume":2454,"transactions":9,"vwap":2453},"2025-07-09",26.1,26.2,25.5,1262195,{"date":2456,"open":2457,"high":2458,"low":2459,"close":2460,"change":864,"percent_change":2461,"volume":2462,"transactions":9,"vwap":2460},"2025-07-08",26.6,27,26.4,26.5,-1.49,651810,{"date":2464,"open":2458,"high":2465,"low":2457,"close":2466,"change":166,"percent_change":2467,"volume":2468,"transactions":9,"vwap":2466},"2025-07-07",27.4,26.9,0.75,955600,{"date":2470,"open":2458,"high":2471,"low":2446,"close":2472,"change":616,"percent_change":1226,"volume":2473,"transactions":9,"vwap":2472},"2025-07-03",27.2,26.7,650715,{"date":2475,"open":2476,"high":2476,"low":2471,"close":2465,"change":2477,"percent_change":2478,"volume":2479,"transactions":9,"vwap":2465},"2025-07-02",29,-1.3,-4.53,1150445,{"date":2481,"open":2482,"high":2483,"low":2465,"close":2484,"change":2324,"percent_change":2485,"volume":2486,"transactions":9,"vwap":2484},"2025-07-01",27.8,29.6,28.7,5.51,1681840,{"date":2488,"open":2471,"high":2489,"low":2458,"close":2471,"change":556,"percent_change":2490,"volume":2491,"transactions":9,"vwap":2471},"2025-06-30",28,-0.37,939515,{"date":2493,"open":2489,"high":2494,"low":2458,"close":2495,"change":2382,"percent_change":970,"volume":2496,"transactions":9,"vwap":2495},"2025-06-27",28.2,27.3,1543120,{"date":2498,"open":2499,"high":2500,"low":2501,"close":2502,"change":1774,"percent_change":1677,"volume":2503,"transactions":9,"vwap":2502},"2025-06-26",27.9,28.6,27.6,28.3,1074760,{"date":2505,"open":2506,"high":2507,"low":2508,"close":2500,"change":2509,"percent_change":2510,"volume":2511,"transactions":9,"vwap":2500},"2025-06-25",30.7,30.8,28.4,-2.7,-8.63,2107975,{"date":2513,"open":2514,"high":2515,"low":2516,"close":2517,"change":2518,"percent_change":2519,"volume":2520,"transactions":9,"vwap":2517},"2025-06-24",32.2,32.4,31.2,31.3,-1.8,-5.44,989210,{"date":2522,"open":2523,"high":2524,"low":2525,"close":2526,"change":556,"percent_change":1774,"volume":2527,"transactions":9,"vwap":2526},"2025-06-23",33.7,34,32.6,33.099998,1462850,{"date":2529,"open":2515,"high":2530,"low":2531,"close":2532,"change":2533,"percent_change":2534,"volume":2535,"transactions":9,"vwap":2532},"2025-06-20",33.6,32,33.2,0.8,2.47,1347790,{"date":2537,"open":2526,"high":2538,"low":2514,"close":2515,"change":1971,"percent_change":1292,"volume":2539,"transactions":9,"vwap":2515},"2025-06-18",33.4,1163840,{"date":2541,"open":2542,"high":2532,"low":2515,"close":2543,"change":166,"percent_change":1963,"volume":2544,"transactions":9,"vwap":2543},"2025-06-17",32.9,33,1355900,{"date":2546,"open":2530,"high":2530,"low":2531,"close":2547,"change":2477,"percent_change":2548,"volume":2549,"transactions":9,"vwap":2547},"2025-06-16",32.8,-3.81,1292460,{"date":2551,"open":2552,"high":2553,"low":2532,"close":2554,"change":1484,"percent_change":2555,"volume":2556,"transactions":9,"vwap":2554},"2025-06-13",33.8,34.6,34.099998,4.28,1416295,{"date":2558,"open":2554,"high":2554,"low":2525,"close":2559,"change":2382,"percent_change":2560,"volume":2561,"transactions":9,"vwap":2559},"2025-06-12",32.7,-2.97,1425330,{"date":2563,"open":2547,"high":2564,"low":2525,"close":2523,"change":27,"percent_change":2565,"volume":2566,"transactions":9,"vwap":2523},"2025-06-11",34.2,1.51,1550615,{"date":2568,"open":2552,"high":2569,"low":2543,"close":2532,"change":1971,"percent_change":2570,"volume":2571,"transactions":9,"vwap":2532},"2025-06-10",34.4,-1.78,1199850,{"date":2573,"open":2538,"high":2564,"low":2525,"close":2552,"change":1534,"percent_change":1822,"volume":2574,"transactions":9,"vwap":2552},"2025-06-09",1378540,{"date":2576,"open":2552,"high":2569,"low":2538,"close":2577,"change":1534,"percent_change":2112,"volume":2578,"transactions":9,"vwap":2577},"2025-06-06",34.3,1465715,{"date":2580,"open":2554,"high":2581,"low":2532,"close":2582,"change":2232,"percent_change":2583,"volume":2584,"transactions":9,"vwap":2582},"2025-06-05",35.6,34.8,2.05,1932745,{"date":2586,"open":2524,"high":2587,"low":2588,"close":2554,"change":864,"percent_change":2589,"volume":2590,"transactions":9,"vwap":2554},"2025-06-04",35.4,33.9,-1.16,1095060,{"date":2592,"open":2593,"high":2594,"low":2524,"close":2595,"change":2242,"percent_change":2596,"volume":2597,"transactions":9,"vwap":2595},"2025-06-03",35.8,36.2,34.5,-5.22,1850205,{"date":2599,"open":2600,"high":2601,"low":2602,"close":2603,"change":2220,"percent_change":2180,"volume":2604,"transactions":9,"vwap":2603},"2025-06-02",37.5,37.58,36,36.4,1503680,{"date":2606,"open":2594,"high":2607,"low":2581,"close":2608,"change":2609,"percent_change":2610,"volume":2611,"transactions":9,"vwap":2608},"2025-05-30",39,37.9,2.3,6.46,2618620,{"date":2613,"open":2524,"high":2603,"low":2538,"close":2581,"change":2509,"percent_change":2614,"volume":2615,"transactions":9,"vwap":2581},"2025-05-29",-7.05,3759610,{"date":2617,"open":2600,"high":2618,"low":2619,"close":2620,"change":2199,"percent_change":2621,"volume":2622,"transactions":9,"vwap":2620},"2025-05-28",38.6,36.8,38.3,1.06,1513895,{"date":2624,"open":2625,"high":2626,"low":2627,"close":2608,"change":2628,"percent_change":2629,"volume":2630,"transactions":9,"vwap":2608},"2025-05-27",38.7,39.14,37.6,-2.3,-5.72,1149380,{"date":2632,"open":2633,"high":2634,"low":2635,"close":2636,"change":2533,"percent_change":2637,"volume":2638,"transactions":9,"vwap":2636},"2025-05-23",41.2,41.6,39.4,40.2,2.03,1920165,{"date":2640,"open":2641,"high":2636,"low":2618,"close":2635,"change":616,"percent_change":390,"volume":2642,"transactions":9,"vwap":2635},"2025-05-22",39.8,1285655,{"date":2644,"open":2645,"high":2646,"low":2619,"close":2647,"change":2324,"percent_change":2648,"volume":2649,"transactions":9,"vwap":2647},"2025-05-21",39.3,40.8,40.099998,3.89,1878195,{"date":2651,"open":2625,"high":2652,"low":2653,"close":2618,"change":1218,"percent_change":2654,"volume":2655,"transactions":9,"vwap":2618},"2025-05-20",39.6,38.4,1.58,1050060,{"date":2657,"open":2658,"high":2641,"low":2627,"close":2659,"change":556,"percent_change":2164,"volume":2660,"transactions":9,"vwap":2659},"2025-05-19",39.7,38,1145105,{"date":2662,"open":2627,"high":2663,"low":2664,"close":2665,"change":2102,"percent_change":942,"volume":2666,"transactions":9,"vwap":2665},"2025-05-16",39.18,37.4,38.099998,1262325,{"date":2668,"open":2618,"high":2652,"low":2664,"close":2620,"change":166,"percent_change":586,"volume":2669,"transactions":9,"vwap":2620},"2025-05-15",1439965,{"date":2671,"open":2652,"high":2672,"low":2659,"close":2665,"change":2312,"percent_change":2673,"volume":2674,"transactions":9,"vwap":2665},"2025-05-14",40.4,-8.85,1869860,{"date":2676,"open":2677,"high":2678,"low":2672,"close":2679,"change":2680,"percent_change":2681,"volume":2682,"transactions":9,"vwap":2679},"2025-05-13",45.3,45.58,41.8,-5.2,-11.06,2221145,{"date":2684,"open":2685,"high":2686,"low":2687,"close":2688,"change":2689,"percent_change":2690,"volume":2691,"transactions":9,"vwap":2688},"2025-05-12",47.6,49.2,46.8,47,-5.5,-10.48,1364380,{"date":2693,"open":2694,"high":2695,"low":2696,"close":2697,"change":2232,"percent_change":2698,"volume":2699,"transactions":9,"vwap":2697},"2025-05-09",51.8,53.8,51,52.5,1.35,1131020,{"date":2701,"open":2702,"high":2703,"low":2702,"close":2694,"change":2102,"percent_change":2704,"volume":2705,"transactions":9,"vwap":2694},"2025-05-08",50.6,53.2,-0.38,1762355,{"date":2707,"open":2708,"high":2709,"low":2710,"close":2711,"change":2312,"percent_change":2712,"volume":2713,"transactions":9,"vwap":2711},"2025-05-07",56,56.7,51.4,52,-6.64,1677340,{"date":2715,"open":2716,"high":2717,"low":2718,"close":2719,"change":27,"percent_change":2720,"volume":2721,"transactions":9,"vwap":2719},"2025-05-06",57.5,58.18,54.4,55.7,0.91,1519050,{"date":2723,"open":2724,"high":2725,"low":2718,"close":2726,"change":1218,"percent_change":1150,"volume":2727,"transactions":9,"vwap":2726},"2025-05-05",56.2,56.4,55.2,1180350,{"date":2729,"open":2730,"high":2719,"low":2695,"close":2731,"change":2732,"percent_change":2733,"volume":2734,"transactions":9,"vwap":2731},"2025-05-02",54.9,54.6,-3,-5.21,1485230,{"date":2736,"open":2708,"high":2737,"low":2695,"close":2738,"change":2739,"percent_change":2740,"volume":2741,"transactions":9,"vwap":2738},"2025-05-01",58,57.6,-3.2,-5.26,2229135,{"date":2743,"open":2744,"high":2745,"low":2746,"close":2747,"change":2280,"percent_change":27,"volume":2748,"transactions":9,"vwap":2747},"2025-04-30",65.5,66,60.6,60.8,2520945,{"date":2750,"open":2751,"high":2752,"low":2753,"close":2754,"change":2102,"percent_change":22,"volume":2755,"transactions":9,"vwap":2754},"2025-04-29",61.9,62,59.2,60.5,1989670,{"date":2757,"open":2758,"high":2759,"low":2760,"close":2761,"change":2762,"percent_change":2763,"volume":2764,"transactions":9,"vwap":2761},"2025-04-28",59.7,63.6,59.099998,60.7,2.2,3.76,1958210,{"date":2766,"open":2767,"high":2768,"low":2769,"close":2770,"change":2771,"percent_change":2772,"volume":2773,"transactions":9,"vwap":2770},"2025-04-25",63.3,64.6,57.2,58.5,-5.4,-8.45,2448555,{"date":2775,"open":2776,"high":2777,"low":2759,"close":2778,"change":2779,"percent_change":2780,"volume":2781,"transactions":9,"vwap":2778},"2025-04-24",67.6,68.2,63.9,-5.1,-7.39,1830785,{"date":180,"open":2745,"high":176,"low":2783,"close":2784,"change":711,"percent_change":2785,"volume":2786,"transactions":9,"vwap":2784},65.8,69,4.55,2768490]