[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-NVDX":3,"homepage-market-summary":30,"stock-historical-NVDX":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"NVDX","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 NVIDIA Daily Target ETF","Cboe BZX",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},2.5387,0.573499,"Annual",{"close":17,"open":18,"high":19,"low":20,"prev_close":21,"change":22,"percent_change":23,"volume":24,"transactions":9,"vwap":9,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},22.59,22.07,22.8,21.9,21.65,0.94,4.34,3313521.111596,24.72,12.41,10574546.339280682,82.7,742,{"status":31,"indices":32,"watchlist":74,"sectors":97,"benchmarks":152},"success",[33,40,47,54,61,67],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":11,"sparkline":39,"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":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":11,"sparkline":46,"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":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":11,"sparkline":53,"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":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":11,"sparkline":60,"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":62,"name":63,"price":64,"change":65,"pct_change":38,"is_up":11,"sparkline":66,"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":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":11,"sparkline":73,"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",[75,82,90],{"symbol":76,"name":77,"price":78,"change":79,"pct_change":80,"is_up":11,"sparkline":81,"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":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":88,"sparkline":89,"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":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":11,"sparkline":96,"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",[98,103,108,113,118,123,128,133,138,143,147],{"name":99,"etf":100,"change":101,"price":102,"is_up":11},"Technology","XLK",0.56,200.93,{"name":104,"etf":105,"change":106,"price":107,"is_up":11},"Financials","XLF",0.73,53.88,{"name":109,"etf":110,"change":111,"price":112,"is_up":11},"Healthcare","XLV",0.72,167.37,{"name":114,"etf":115,"change":116,"price":117,"is_up":11},"Consumer Cycl","XLY",0.35,110.42,{"name":119,"etf":120,"change":121,"price":122,"is_up":11},"Consumer Staples","XLP",0.63,81.04,{"name":124,"etf":125,"change":126,"price":127,"is_up":11},"Energy","XLE",0.99,63.44,{"name":129,"etf":130,"change":131,"price":132,"is_up":11},"Industrials","XLI",0.09,170.1,{"name":134,"etf":135,"change":136,"price":137,"is_up":11},"Materials","XLB",1.31,49.5,{"name":139,"etf":140,"change":141,"price":142,"is_up":88},"Real Estate","XLRE",-0.34,40.67,{"name":144,"etf":145,"change":116,"price":146,"is_up":11},"Utilities","XLU",39.97,{"name":148,"etf":149,"change":150,"price":151,"is_up":11},"Comm Services","XLC",1.17,111.61,[153,158,163,168],{"ticker":154,"name":155,"price":156,"change":157,"is_up":11},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":159,"name":160,"price":161,"change":162,"is_up":11},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":164,"name":165,"price":166,"change":167,"is_up":11},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":169,"name":170,"price":171,"change":38,"is_up":11},"IWM","iShares Russell 2000",283.39,{"ticker":4,"total_count":173,"page":174,"page_size":175,"total_pages":174,"summary":176,"data":182},365,1,1000,{"period_high":25,"period_low":177,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":17,"start_date":181,"end_date":5},6.41,12075087,4407406631.159451,249.69,"2025-04-23",[183,186,196,207,218,229,239,250,260,271,281,292,303,314,325,335,346,357,367,377,388,398,409,418,428,436,446,457,468,478,488,498,509,519,529,539,548,557,567,577,586,596,604,614,624,635,645,656,666,676,686,696,705,716,725,735,745,755,764,774,785,792,801,809,817,824,833,841,849,858,865,872,881,889,896,902,910,915,921,927,935,944,949,958,967,974,980,988,996,1003,1011,1018,1025,1031,1038,1046,1052,1061,1070,1078,1087,1093,1099,1107,1114,1121,1130,1137,1146,1154,1161,1168,1176,1183,1189,1195,1202,1209,1216,1222,1228,1235,1242,1248,1256,1263,1272,1280,1289,1298,1306,1314,1322,1330,1339,1346,1354,1361,1369,1377,1386,1393,1402,1408,1413,1421,1428,1437,1444,1452,1459,1467,1475,1481,1489,1496,1504,1512,1520,1526,1533,1539,1545,1554,1559,1568,1577,1583,1592,1598,1606,1613,1618,1624,1629,1634,1639,1644,1651,1657,1661,1668,1676,1683,1689,1695,1702,1708,1715,1721,1725,1730,1735,1741,1748,1754,1761,1768,1774,1779,1787,1793,1800,1805,1812,1816,1822,1827,1832,1837,1842,1848,1854,1860,1865,1872,1878,1882,1889,1893,1900,1904,1909,1915,1922,1928,1936,1941,1947,1953,1961,1970,1977,1984,1991,1999,2004,2010,2015,2021,2027,2035,2038,2043,2047,2052,2060,2068,2074,2082,2087,2093,2097,2103,2109,2114,2120,2125,2129,2133,2138,2143,2148,2154,2160,2165,2169,2173,2177,2184,2190,2195,2201,2207,2212,2219,2225,2229,2234,2240,2244,2249,2253,2258,2263,2266,2272,2278,2284,2287,2291,2296,2299,2304,2309,2315,2322,2326,2332,2335,2340,2344,2350,2355,2362,2367,2371,2377,2381,2387,2394,2399,2404,2411,2418,2423,2430,2437,2446,2452,2460,2467,2475,2483,2490,2498,2505,2512,2520,2527,2533,2541,2548,2556,2562,2570,2577,2583,2591,2598,2605,2613,2622,2629,2636,2644,2651,2656,2663,2668,2677,2685,2694,2702,2709,2716,2723,2728,2735,2743,2750,2756,2764,2772,2780],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":184,"vwap":185},28747,22.3511,{"date":187,"open":188,"high":189,"low":190,"close":21,"change":191,"percent_change":192,"volume":193,"transactions":194,"vwap":195},"2026-10-02",22,22.38,21.61,0.5,2.36,5280399.562732,46993,21.9758,{"date":197,"open":198,"high":199,"low":200,"close":201,"change":202,"percent_change":203,"volume":204,"transactions":205,"vwap":206},"2026-10-01",21,21.37,20.64,21.15,0.48,2.32,3769371.335939,42348,21.0372,{"date":208,"open":209,"high":210,"low":211,"close":212,"change":213,"percent_change":214,"volume":215,"transactions":216,"vwap":217},"2026-09-30",20.87,21.4,20.65,20.67,0.17,0.83,4355872.990876,37369,21.0207,{"date":219,"open":220,"high":221,"low":222,"close":223,"change":224,"percent_change":225,"volume":226,"transactions":227,"vwap":228},"2026-09-29",21.17,21.5,20.45,20.5,-0.29,-1.39,4480962.067913,40486,20.9268,{"date":230,"open":231,"high":232,"low":211,"close":233,"change":234,"percent_change":235,"volume":236,"transactions":237,"vwap":238},"2026-09-28",20.93,21.565,20.79,0.68,3.38,7799987.50611,60369,20.9893,{"date":240,"open":241,"high":242,"low":243,"close":244,"change":245,"percent_change":246,"volume":247,"transactions":248,"vwap":249},"2026-09-25",20.13,20.445,19.78,20.11,0.08,0.4,3703089.438807,28731,20.0837,{"date":251,"open":252,"high":244,"low":253,"close":254,"change":255,"percent_change":256,"volume":257,"transactions":258,"vwap":259},"2026-09-24",19.61,19.44,20.03,-0.19,-0.94,3788270.053585,28163,19.845,{"date":261,"open":262,"high":263,"low":264,"close":265,"change":266,"percent_change":267,"volume":268,"transactions":269,"vwap":270},"2026-09-23",20.66,20.85,19.96,20.22,-0.63,-3.02,3549677.569914,25270,20.2969,{"date":272,"open":273,"high":274,"low":275,"close":263,"change":276,"percent_change":277,"volume":278,"transactions":279,"vwap":280},"2026-09-22",20.46,21.05,20.435,0.28,1.36,4493612.525386,29590,20.7773,{"date":282,"open":283,"high":284,"low":285,"close":286,"change":287,"percent_change":288,"volume":289,"transactions":290,"vwap":291},"2026-09-21",19.81,20.78,19.57,20.57,0.9,4.58,4614363.953972,27042,20.2319,{"date":293,"open":294,"high":295,"low":296,"close":297,"change":298,"percent_change":299,"volume":300,"transactions":301,"vwap":302},"2026-09-18",19.16,19.76,18.96,19.67,0.46,2.39,4219712.155172,22540,19.3633,{"date":304,"open":305,"high":306,"low":307,"close":308,"change":309,"percent_change":310,"volume":311,"transactions":312,"vwap":313},"2026-09-17",19.04,19.29,18.83,19.21,0.95,5.2,3583470.123499,21533,19.1177,{"date":315,"open":316,"high":317,"low":318,"close":319,"change":320,"percent_change":321,"volume":322,"transactions":323,"vwap":324},"2026-09-16",18.31,18.75,18.04,18.26,0.27,1.5,3903043.138881,26021,18.4031,{"date":326,"open":327,"high":328,"low":329,"close":330,"change":167,"percent_change":331,"volume":332,"transactions":333,"vwap":334},"2026-09-15",18.19,18.28,17.825,17.99,1.12,3523395.454197,20400,18.0424,{"date":336,"open":337,"high":338,"low":339,"close":340,"change":341,"percent_change":342,"volume":343,"transactions":344,"vwap":345},"2026-09-14",17.89,18.105,17.445,17.79,-1.29,-6.76,5057822.235573,31879,17.8644,{"date":347,"open":348,"high":349,"low":350,"close":351,"change":352,"percent_change":353,"volume":354,"transactions":355,"vwap":356},"2026-09-11",19.58,19.73,19.07,19.08,-0.06,-0.31,3340483.016951,21606,19.3368,{"date":358,"open":359,"high":285,"low":360,"close":361,"change":362,"percent_change":363,"volume":364,"transactions":365,"vwap":366},"2026-09-10",19.54,18.91,19.14,-0.89,-4.44,4760065.117204,29687,19.1609,{"date":368,"open":369,"high":370,"low":371,"close":254,"change":372,"percent_change":373,"volume":374,"transactions":375,"vwap":376},"2026-09-09",20.31,20.48,19.995,-0.39,-1.91,4907029.837527,26987,20.1601,{"date":378,"open":379,"high":380,"low":381,"close":382,"change":383,"percent_change":384,"volume":385,"transactions":386,"vwap":387},"2026-09-08",21.74,21.87,20.25,20.42,-0.83,-3.91,6892037.114619,43669,20.74,{"date":389,"open":390,"high":391,"low":201,"close":392,"change":393,"percent_change":394,"volume":395,"transactions":396,"vwap":397},"2026-09-04",21.405,22.085,21.25,0.3,1.43,5213600.783664,35027,21.5914,{"date":399,"open":400,"high":401,"low":402,"close":403,"change":404,"percent_change":405,"volume":406,"transactions":407,"vwap":408},"2026-09-03",20.51,21.3,20.29,20.95,0.74,3.66,5442635.543023,37744,20.84,{"date":410,"open":308,"high":408,"low":411,"close":412,"change":413,"percent_change":414,"volume":415,"transactions":416,"vwap":417},"2026-09-02",19.1913,20.21,1.18,6.2,6671140.566291,32361,20.2217,{"date":419,"open":420,"high":421,"low":65,"close":422,"change":423,"percent_change":424,"volume":425,"transactions":426,"vwap":427},"2026-09-01",18.89,19.53,19.03,-0.51,-2.61,3671732.572619,25526,19.0927,{"date":429,"open":430,"high":431,"low":307,"close":359,"change":191,"percent_change":432,"volume":433,"transactions":434,"vwap":435},"2026-08-31",19.28,19.6901,2.63,3930332.121345,27795,19.3503,{"date":437,"open":438,"high":439,"low":440,"close":305,"change":441,"percent_change":442,"volume":443,"transactions":444,"vwap":445},"2026-08-28",20.86,21.21,18.93,-1.88,-8.99,8562774.085579,54180,19.9457,{"date":447,"open":448,"high":449,"low":450,"close":451,"change":452,"percent_change":453,"volume":454,"transactions":455,"vwap":456},"2026-08-27",20.09,21.42,19.8,20.92,3,16.74,19778871.126271,132622,20.5614,{"date":458,"open":459,"high":460,"low":461,"close":462,"change":463,"percent_change":464,"volume":465,"transactions":466,"vwap":467},"2026-08-26",18.34,18.5657,17.82,17.92,-0.54,-2.93,9916179.824966,57392,18.2977,{"date":469,"open":470,"high":471,"low":472,"close":473,"change":404,"percent_change":474,"volume":475,"transactions":476,"vwap":477},"2026-08-25",18.13,18.76,17.985,18.46,4.18,4307531.014599,27299,18.3245,{"date":479,"open":480,"high":480,"low":481,"close":482,"change":483,"percent_change":484,"volume":485,"transactions":486,"vwap":487},"2026-08-24",18.95,17.54,17.72,-1.09,-5.79,6896024.296859,39964,17.8598,{"date":489,"open":253,"high":490,"low":491,"close":492,"change":493,"percent_change":494,"volume":495,"transactions":496,"vwap":497},"2026-08-21",19.52,18.78,18.81,-0.43,-2.23,2770443.391191,20826,19.0164,{"date":499,"open":500,"high":501,"low":502,"close":503,"change":504,"percent_change":505,"volume":506,"transactions":507,"vwap":508},"2026-08-20",19.45,19.74,19,19.24,-0.08,-0.41,3151379.948531,25386,19.2907,{"date":510,"open":511,"high":512,"low":513,"close":514,"change":493,"percent_change":515,"volume":516,"transactions":517,"vwap":518},"2026-08-19",20.075,20.28,19.2,19.32,-2.18,3652123.921135,26275,19.6152,{"date":520,"open":521,"high":448,"low":522,"close":523,"change":524,"percent_change":525,"volume":526,"transactions":527,"vwap":528},"2026-08-18",19.88,19.56,19.75,-0.99,-4.77,4031871.379739,27818,19.7653,{"date":530,"open":531,"high":532,"low":533,"close":387,"change":534,"percent_change":535,"volume":536,"transactions":537,"vwap":538},"2026-08-17",20.9,21.31,20.6938,-0.01,-0.05,4481579.291247,26093,20.9672,{"date":540,"open":541,"high":542,"low":543,"close":544,"change":535,"percent_change":87,"volume":545,"transactions":546,"vwap":547},"2026-08-14",21.01,21.18,20.63,20.75,3861782.390632,33188,20.8423,{"date":549,"open":284,"high":550,"low":551,"close":552,"change":71,"percent_change":553,"volume":554,"transactions":555,"vwap":556},"2026-08-13",21.155,20.5112,20.8,1.02,6326439.17251,39896,20.806,{"date":558,"open":559,"high":560,"low":561,"close":562,"change":150,"percent_change":563,"volume":564,"transactions":565,"vwap":566},"2026-08-12",20.01,20.765,19.91,20.59,6.02,6100419.808658,45137,20.3867,{"date":568,"open":569,"high":569,"low":570,"close":571,"change":572,"percent_change":573,"volume":574,"transactions":575,"vwap":576},"2026-08-11",20.27,19.22,19.42,-0.03,-0.15,4710306.110542,40013,19.662,{"date":578,"open":579,"high":200,"low":580,"close":500,"change":581,"percent_change":582,"volume":583,"transactions":584,"vwap":585},"2026-08-10",20.515,19.3,-1.16,-5.63,6567887.886751,48372,19.8302,{"date":587,"open":588,"high":589,"low":590,"close":591,"change":45,"percent_change":592,"volume":593,"transactions":594,"vwap":595},"2026-08-07",20.19,20.77,20.04,20.61,4.41,5452956.13005,47576,20.3628,{"date":597,"open":588,"high":598,"low":500,"close":501,"change":599,"percent_change":600,"volume":601,"transactions":602,"vwap":603},"2026-08-06",20.7,-0.02,-0.1,7510239.133859,70412,20.0322,{"date":605,"open":606,"high":607,"low":608,"close":295,"change":609,"percent_change":610,"volume":611,"transactions":612,"vwap":613},"2026-08-05",19.38,20.32,19.31,1.26,6.81,7508336.010559,68030,19.932,{"date":615,"open":616,"high":617,"low":618,"close":619,"change":45,"percent_change":620,"volume":621,"transactions":622,"vwap":623},"2026-08-04",18.45,18.71,18,18.5,4.93,8006659.506551,54017,18.3604,{"date":625,"open":626,"high":627,"low":628,"close":629,"change":630,"percent_change":631,"volume":632,"transactions":633,"vwap":634},"2026-08-03",16.13,17.97,16.02,17.63,0.97,5.82,6959389.796288,55420,17.3207,{"date":636,"open":637,"high":638,"low":639,"close":640,"change":162,"percent_change":641,"volume":642,"transactions":643,"vwap":644},"2026-07-31",16.28,16.88,15.73,16.66,5.58,7977770.452827,52489,16.314,{"date":646,"open":647,"high":648,"low":649,"close":650,"change":651,"percent_change":652,"volume":653,"transactions":654,"vwap":655},"2026-07-30",15.47,16.1,15.21,15.78,0.81,5.41,7577130.516509,42710,15.6672,{"date":657,"open":658,"high":659,"low":660,"close":660,"change":661,"percent_change":662,"volume":663,"transactions":664,"vwap":665},"2026-07-29",15.95,16.12,14.97,-1.13,-7.02,7694584.071596,52648,15.4911,{"date":667,"open":668,"high":669,"low":670,"close":648,"change":671,"percent_change":672,"volume":673,"transactions":674,"vwap":675},"2026-07-28",15.8,16.3859,15.43,0.05,0.31,6311435.89647,40023,15.9991,{"date":677,"open":318,"high":678,"low":679,"close":680,"change":681,"percent_change":682,"volume":683,"transactions":684,"vwap":685},"2026-07-27",18.15,15.86,16.05,-1.83,-10.23,6549034.687676,47670,16.5549,{"date":687,"open":688,"high":689,"low":690,"close":691,"change":353,"percent_change":692,"volume":693,"transactions":694,"vwap":695},"2026-07-24",17.94,18.715,17.49,17.88,-1.7,4392639.743293,35551,18.0864,{"date":697,"open":328,"high":698,"low":699,"close":327,"change":700,"percent_change":701,"volume":702,"transactions":703,"vwap":704},"2026-07-23",18.56,17.71,-0.6,-3.19,5203726.295252,37211,18.2,{"date":706,"open":707,"high":708,"low":709,"close":710,"change":711,"percent_change":712,"volume":713,"transactions":714,"vwap":715},"2026-07-22",17.7,19.1887,17.56,18.79,0.84,4.68,5160882.768523,34921,18.6314,{"date":717,"open":718,"high":327,"low":719,"close":720,"change":121,"percent_change":721,"volume":722,"transactions":723,"vwap":724},"2026-07-21",18.01,17.42,17.95,3.64,5874258.622744,33237,17.7982,{"date":726,"open":727,"high":318,"low":728,"close":729,"change":730,"percent_change":731,"volume":732,"transactions":733,"vwap":734},"2026-07-20",17.74,17.125,17.32,0.11,0.64,5366866.59356,39159,17.5752,{"date":736,"open":737,"high":337,"low":738,"close":739,"change":740,"percent_change":741,"volume":742,"transactions":743,"vwap":744},"2026-07-17",17.2,16.3886,17.21,-0.85,-4.71,6197409.799616,60588,17.265,{"date":746,"open":747,"high":748,"low":749,"close":750,"change":362,"percent_change":751,"volume":752,"transactions":753,"vwap":754},"2026-07-16",18.52,18.69,17.77,18.06,-4.7,5006086.848418,45109,18.0884,{"date":756,"open":757,"high":758,"low":759,"close":480,"change":760,"percent_change":731,"volume":761,"transactions":762,"vwap":763},"2026-07-15",18.855,19.19,17.815,0.12,7849006.532064,53984,18.5676,{"date":765,"open":766,"high":767,"low":768,"close":307,"change":769,"percent_change":770,"volume":771,"transactions":772,"vwap":773},"2026-07-14",18.25,18.965,17.48,1.39,7.97,6173833.387343,43929,18.3523,{"date":775,"open":776,"high":777,"low":778,"close":779,"change":780,"percent_change":781,"volume":782,"transactions":783,"vwap":784},"2026-07-13",18.33,18.68,17.41,17.44,-1.33,-7.09,4791642.819648,40167,17.9384,{"date":786,"open":787,"high":788,"low":787,"close":788,"change":789,"percent_change":790,"volume":791,"transactions":9,"vwap":788},"2026-07-10",17.23,18.77,1.4,8.06,8379800,{"date":793,"open":794,"high":795,"low":796,"close":797,"change":798,"percent_change":799,"volume":800,"transactions":9,"vwap":797},"2026-07-09",17.665,17.695,16.73,17.37,-0.23,-1.31,8123500,{"date":802,"open":803,"high":804,"low":803,"close":805,"change":806,"percent_change":807,"volume":808,"transactions":9,"vwap":805},"2026-07-08",16.09,17.8,17.6,1.15,6.99,11006700,{"date":810,"open":811,"high":812,"low":647,"close":813,"change":814,"percent_change":815,"volume":816,"transactions":9,"vwap":813},"2026-07-07",15.66,16.67,16.45,0.25,1.54,8598700,{"date":818,"open":819,"high":820,"low":658,"close":821,"change":213,"percent_change":822,"volume":823,"transactions":9,"vwap":821},"2026-07-06",16.040001,16.53,16.2,1.06,4461800,{"date":825,"open":826,"high":827,"low":828,"close":829,"change":830,"percent_change":831,"volume":832,"transactions":9,"vwap":829},"2026-07-02",16.48,16.961,15.69,16.030001,-0.56,-3.38,7953900,{"date":834,"open":835,"high":836,"low":837,"close":838,"change":372,"percent_change":839,"volume":840,"transactions":9,"vwap":838},"2026-07-01",16.33,16.965,15.89,16.59,-2.3,7639000,{"date":842,"open":843,"high":844,"low":821,"close":845,"change":846,"percent_change":847,"volume":848,"transactions":9,"vwap":845},"2026-06-30",16.52,17.105,16.98,0.82,5.07,8341500,{"date":850,"open":851,"high":852,"low":853,"close":854,"change":855,"percent_change":856,"volume":857,"transactions":9,"vwap":854},"2026-06-29",15.97,16.37,15.34,16.16,0.52,3.32,6679300,{"date":859,"open":837,"high":637,"low":860,"close":861,"change":862,"percent_change":863,"volume":864,"transactions":9,"vwap":861},"2026-06-26",15.568,15.64,-0.73,-4.46,6071800,{"date":866,"open":867,"high":868,"low":639,"close":852,"change":869,"percent_change":870,"volume":871,"transactions":9,"vwap":852},"2026-06-25",17.08,17.18,-0.52,-3.08,6658600,{"date":873,"open":874,"high":875,"low":876,"close":877,"change":878,"percent_change":879,"volume":880,"transactions":9,"vwap":877},"2026-06-24",17.09,17.355,16.485,16.89,-0.18,-1.05,6042800,{"date":882,"open":883,"high":884,"low":885,"close":885,"change":886,"percent_change":887,"volume":888,"transactions":9,"vwap":885},"2026-06-23",17.46,17.75,17.07,-1.53,-8.23,6587400,{"date":890,"open":891,"high":892,"low":473,"close":65,"change":893,"percent_change":894,"volume":895,"transactions":9,"vwap":65},"2026-06-22",19.11,19.59,-0.33,-1.74,6545300,{"date":897,"open":898,"high":361,"low":899,"close":440,"change":630,"percent_change":900,"volume":901,"transactions":9,"vwap":440},"2026-06-18",18.44,18.3,5.4,9228100,{"date":903,"open":904,"high":491,"low":905,"close":906,"change":907,"percent_change":908,"volume":909,"transactions":9,"vwap":906},"2026-06-17",18.7,17.765,17.96,-0.5,-2.71,7136800,{"date":911,"open":912,"high":308,"low":473,"close":473,"change":256,"percent_change":913,"volume":914,"transactions":9,"vwap":473},"2026-06-16",19.145,-4.85,4702600,{"date":916,"open":788,"high":253,"low":777,"close":917,"change":918,"percent_change":919,"volume":920,"transactions":9,"vwap":917},"2026-06-15",19.4,1.27,7,7785700,{"date":922,"open":923,"high":924,"low":925,"close":470,"change":671,"percent_change":276,"volume":926,"transactions":9,"vwap":470},"2026-06-12",18.07,18.465,17.828,5114600,{"date":928,"open":929,"high":930,"low":868,"close":931,"change":932,"percent_change":933,"volume":934,"transactions":9,"vwap":931},"2026-06-11",17.53,18.22,18.08,0.78,4.51,10671600,{"date":936,"open":937,"high":938,"low":939,"close":940,"change":941,"percent_change":942,"volume":943,"transactions":9,"vwap":940},"2026-06-10",18.055,18.55,17.245,17.3,-1.46,-7.78,9140000,{"date":945,"open":294,"high":514,"low":946,"close":471,"change":504,"percent_change":947,"volume":948,"transactions":9,"vwap":471},"2026-06-09",17.15,-0.42,8900300,{"date":950,"open":951,"high":952,"low":953,"close":954,"change":955,"percent_change":956,"volume":957,"transactions":9,"vwap":954},"2026-06-08",19.09,19.13,18.36,18.84,0.6,3.29,5958000,{"date":959,"open":960,"high":961,"low":962,"close":963,"change":964,"percent_change":965,"volume":966,"transactions":9,"vwap":963},"2026-06-05",19.99,20.07,18.075001,18.24,-2.57,-12.35,8336800,{"date":968,"open":969,"high":970,"low":606,"close":971,"change":111,"percent_change":972,"volume":973,"transactions":9,"vwap":971},"2026-06-04",19.92,21.36,20.81,3.58,9736500,{"date":975,"open":210,"high":976,"low":559,"close":448,"change":977,"percent_change":978,"volume":979,"transactions":9,"vwap":448},"2026-06-03",21.6,-1.52,-7.03,10040600,{"date":981,"open":982,"high":983,"low":984,"close":190,"change":985,"percent_change":986,"volume":987,"transactions":9,"vwap":190},"2026-06-02",22.47,23.475,21.33,-0.3,-1.37,14797100,{"date":989,"open":990,"high":991,"low":990,"close":992,"change":993,"percent_change":994,"volume":995,"transactions":9,"vwap":992},"2026-06-01",20.33,22.02,21.91,2.41,12.36,13919000,{"date":997,"open":998,"high":387,"low":999,"close":1000,"change":266,"percent_change":1001,"volume":1002,"transactions":9,"vwap":1000},"2026-05-29",20.145,19.49,19.5,-3.13,13871700,{"date":1004,"open":1005,"high":1006,"low":1007,"close":241,"change":1008,"percent_change":1009,"volume":1010,"transactions":9,"vwap":241},"2026-05-28",19.6,20.335,19.545,0.34,1.72,6302600,{"date":1012,"open":961,"high":1013,"low":1014,"close":1015,"change":947,"percent_change":1016,"volume":1017,"transactions":9,"vwap":1015},"2026-05-27",20.108,19.089001,19.79,-2.08,7422800,{"date":1019,"open":1020,"high":438,"low":1021,"close":412,"change":1022,"percent_change":1023,"volume":1024,"transactions":9,"vwap":412},"2026-05-26",20.62,19.69,-0.12,-0.59,10801200,{"date":1026,"open":1027,"high":1027,"low":381,"close":990,"change":1028,"percent_change":1029,"volume":1030,"transactions":9,"vwap":990},"2026-05-22",21.44,-0.82,-3.88,8860100,{"date":1032,"open":1033,"high":1034,"low":1035,"close":201,"change":383,"percent_change":1036,"volume":1037,"transactions":9,"vwap":201},"2026-05-21",21.71,22.71,20.875,-3.78,16523900,{"date":1039,"open":20,"high":1040,"low":1041,"close":1042,"change":1043,"percent_change":1044,"volume":1045,"transactions":9,"vwap":1042},"2026-05-20",22.48,21.39,21.98,0.58,2.71,14932300,{"date":1047,"open":1048,"high":1049,"low":531,"close":210,"change":1050,"percent_change":894,"volume":1051,"transactions":9,"vwap":210},"2026-05-19",21.19,22.17,-0.38,11899200,{"date":1053,"open":1054,"high":1055,"low":1056,"close":1057,"change":1058,"percent_change":1059,"volume":1060,"transactions":9,"vwap":1057},"2026-05-18",23.24,23.295,20.98,21.78,-0.61,-2.72,14616600,{"date":1062,"open":1063,"high":1064,"low":1065,"close":1066,"change":1067,"percent_change":1068,"volume":1069,"transactions":9,"vwap":1066},"2026-05-15",23.29,23.645,22.16,22.39,-2.19,-8.91,15306500,{"date":1071,"open":1072,"high":25,"low":1073,"close":1074,"change":1075,"percent_change":1076,"volume":1077,"transactions":9,"vwap":1074},"2026-05-14",23.42,23.3,24.58,2.01,8.91,19065600,{"date":1079,"open":1080,"high":1081,"low":1082,"close":1083,"change":1084,"percent_change":1085,"volume":1086,"transactions":9,"vwap":1083},"2026-05-13",22.43,22.975,21.76,22.57,0.86,3.96,10726700,{"date":1088,"open":201,"high":1089,"low":370,"close":1033,"change":1090,"percent_change":1091,"volume":1092,"transactions":9,"vwap":1033},"2026-05-12",22.185,0.36,1.69,18415100,{"date":1094,"open":990,"high":1095,"low":369,"close":1096,"change":846,"percent_change":1097,"volume":1098,"transactions":9,"vwap":1096},"2026-05-11",21.907,21.35,3.99,11018400,{"date":1100,"open":1101,"high":1102,"low":1103,"close":1104,"change":1105,"percent_change":972,"volume":1106,"transactions":9,"vwap":1104},"2026-05-08",20.16,21.041,20.14,20.53,0.71,7402400,{"date":1108,"open":306,"high":1109,"low":1110,"close":1111,"change":38,"percent_change":1112,"volume":1113,"transactions":9,"vwap":1111},"2026-05-07",20.381,18.97,19.82,3.44,22021100,{"date":1115,"open":1116,"high":306,"low":1117,"close":294,"change":1118,"percent_change":1119,"volume":1120,"transactions":9,"vwap":294},"2026-05-06",17.84,17.61,1.91,11.07,12929600,{"date":1122,"open":1123,"high":1124,"low":1125,"close":1126,"change":1127,"percent_change":1128,"volume":1129,"transactions":9,"vwap":1126},"2026-05-05",17.725,17.9,17.155,17.25,-0.35,-1.99,7239100,{"date":1131,"open":1132,"high":1133,"low":1134,"close":805,"change":1135,"percent_change":730,"volume":1136,"transactions":9,"vwap":805},"2026-05-04",17.78,18.171,16.95,0.02,9186500,{"date":1138,"open":1139,"high":1140,"low":1141,"close":1142,"change":1143,"percent_change":1144,"volume":1145,"transactions":9,"vwap":1142},"2026-05-01",18.11,18.41,17.375,17.58,-0.255,-1.43,8998300,{"date":1147,"open":243,"high":1148,"low":1149,"close":1150,"change":1151,"percent_change":1152,"volume":1153,"transactions":9,"vwap":1150},"2026-04-30",19.84,17.67,17.835,-1.815,-9.24,11578700,{"date":1155,"open":607,"high":1156,"low":514,"close":1157,"change":1158,"percent_change":1159,"volume":1160,"transactions":9,"vwap":1157},"2026-04-29",20.35,19.65,-0.75,-3.68,9081900,{"date":1162,"open":501,"high":387,"low":1163,"close":1164,"change":1165,"percent_change":1166,"volume":1167,"transactions":9,"vwap":1164},"2026-04-28",19.47,20.4,-0.72,-3.41,9629700,{"date":1169,"open":1015,"high":1170,"low":1171,"close":1172,"change":1173,"percent_change":1174,"volume":1175,"transactions":9,"vwap":1172},"2026-04-27",21.16,19.39,21.12,1.59,8.14,10890600,{"date":1177,"open":923,"high":1178,"low":1179,"close":421,"change":1180,"percent_change":1181,"volume":1182,"transactions":9,"vwap":421},"2026-04-24",20.038,18.040001,1.52,8.44,12742800,{"date":1184,"open":747,"high":1185,"low":1186,"close":718,"change":869,"percent_change":1187,"volume":1188,"transactions":9,"vwap":718},"2026-04-23",18.788,17.59,-2.81,6004300,{"date":1190,"open":328,"high":938,"low":330,"close":1191,"change":1192,"percent_change":1193,"volume":1194,"transactions":9,"vwap":1191},"2026-04-22",18.53,0.45,2.49,7070100,{"date":1196,"open":1197,"high":1198,"low":1199,"close":931,"change":947,"percent_change":1200,"volume":1201,"transactions":9,"vwap":931},"2026-04-21",18.505,18.61,17.935,-2.27,6689500,{"date":1203,"open":1139,"high":1204,"low":1205,"close":619,"change":1206,"percent_change":1207,"volume":1208,"transactions":9,"vwap":619},"2026-04-20",18.515,17.73,0.075,0.41,7938000,{"date":1210,"open":1211,"high":619,"low":618,"close":1212,"change":1213,"percent_change":1214,"volume":1215,"transactions":9,"vwap":1212},"2026-04-17",18.1,18.425,0.595,3.34,13031800,{"date":1217,"open":699,"high":470,"low":778,"close":1218,"change":1219,"percent_change":1220,"volume":1221,"transactions":9,"vwap":1218},"2026-04-16",17.83,-0.14,-0.78,11851400,{"date":1223,"open":481,"high":1224,"low":778,"close":627,"change":1225,"percent_change":1226,"volume":1227,"transactions":9,"vwap":627},"2026-04-15",18.225,0.43,2.45,16649500,{"date":1229,"open":1230,"high":481,"low":1231,"close":481,"change":1232,"percent_change":1233,"volume":1234,"transactions":9,"vwap":481},"2026-04-14",16.57,16.563,1.25,7.67,14022800,{"date":1236,"open":1237,"high":1238,"low":1239,"close":1240,"change":131,"percent_change":101,"volume":1241,"transactions":9,"vwap":1240},"2026-04-13",15.77,16.377,15.71,16.29,13988200,{"date":1243,"open":1244,"high":1245,"low":1244,"close":821,"change":932,"percent_change":1246,"volume":1247,"transactions":9,"vwap":821},"2026-04-10",15.49,16.435,5.06,13587400,{"date":1249,"open":1250,"high":1251,"low":1252,"close":1253,"change":393,"percent_change":1254,"volume":1255,"transactions":9,"vwap":1253},"2026-04-09",15.05,15.46,14.89,15.42,1.98,14860600,{"date":1257,"open":1258,"high":861,"low":1259,"close":1260,"change":121,"percent_change":1261,"volume":1262,"transactions":9,"vwap":1260},"2026-04-08",15.53,14.84,15.12,4.35,13678600,{"date":1264,"open":1265,"high":1266,"low":1267,"close":1268,"change":1269,"percent_change":1270,"volume":1271,"transactions":9,"vwap":1268},"2026-04-07",14.09,14.505,13.77,14.49,0.07,0.49,18908300,{"date":1273,"open":1274,"high":1275,"low":1276,"close":1277,"change":1278,"percent_change":213,"volume":1279,"transactions":9,"vwap":1277},"2026-04-06",14.34,14.445,14.12,14.42,0.025,20955400,{"date":1281,"open":1282,"high":1283,"low":1284,"close":1285,"change":1286,"percent_change":1287,"volume":1288,"transactions":9,"vwap":1285},"2026-04-02",13.53,14.41,13.425,14.395,0.245,1.73,13812200,{"date":1290,"open":1291,"high":1292,"low":1293,"close":1294,"change":1295,"percent_change":1296,"volume":1297,"transactions":9,"vwap":1294},"2026-04-01",14.24,14.405,14,14.15,0.22,1.58,16913600,{"date":1299,"open":1300,"high":1301,"low":1302,"close":1303,"change":789,"percent_change":1304,"volume":1305,"transactions":9,"vwap":1303},"2026-03-31",12.82,13.975,12.815,13.93,11.17,19484700,{"date":1307,"open":1308,"high":1309,"low":26,"close":1310,"change":1311,"percent_change":1312,"volume":1313,"transactions":9,"vwap":1310},"2026-03-30",13.09,13.2,12.53,-0.36,-2.79,19723300,{"date":1315,"open":1316,"high":1317,"low":1318,"close":1319,"change":266,"percent_change":1320,"volume":1321,"transactions":9,"vwap":1319},"2026-03-27",13.32,13.46,12.84,12.89,-4.66,23894400,{"date":1323,"open":1274,"high":1324,"low":1325,"close":1326,"change":1327,"percent_change":1328,"volume":1329,"transactions":9,"vwap":1326},"2026-03-26",14.39,13.51,13.52,-1.24,-8.4,13659600,{"date":1331,"open":1332,"high":1333,"low":1334,"close":1335,"change":1336,"percent_change":1337,"volume":1338,"transactions":9,"vwap":1335},"2026-03-25",14.52,15.165,14.465,14.76,0.55,3.87,18054500,{"date":1340,"open":1341,"high":1342,"low":1343,"close":1344,"change":352,"percent_change":947,"volume":1345,"transactions":9,"vwap":1344},"2026-03-24",14.13,14.37,14.01,14.21,12756500,{"date":1347,"open":1348,"high":1349,"low":1350,"close":1351,"change":1207,"percent_change":1352,"volume":1353,"transactions":9,"vwap":1351},"2026-03-23",14.53,14.71,14.14,14.27,2.96,26822000,{"date":1355,"open":1349,"high":1349,"low":1356,"close":1357,"change":1358,"percent_change":1359,"volume":1360,"transactions":9,"vwap":1357},"2026-03-20",13.655,13.86,-0.95,-6.41,15745700,{"date":1362,"open":1363,"high":1364,"low":1365,"close":1366,"change":353,"percent_change":1367,"volume":1368,"transactions":9,"vwap":1366},"2026-03-19",14.72,15.04,14.344,14.81,-2.05,12626100,{"date":1370,"open":1371,"high":1372,"low":1373,"close":1260,"change":1374,"percent_change":1375,"volume":1376,"transactions":9,"vwap":1260},"2026-03-18",15.475,15.62,15.115,-0.28,-1.82,14271200,{"date":1378,"open":1379,"high":1380,"low":1381,"close":1382,"change":1383,"percent_change":1384,"volume":1385,"transactions":9,"vwap":1382},"2026-03-17",15.915,15.975,15.35,15.4,-0.22,-1.41,22180100,{"date":1387,"open":1388,"high":1389,"low":1390,"close":1372,"change":1270,"percent_change":1391,"volume":1392,"transactions":9,"vwap":1372},"2026-03-16",15.56,16.55,15.315,3.24,27959800,{"date":1394,"open":1395,"high":1396,"low":1397,"close":1398,"change":1399,"percent_change":1400,"volume":1401,"transactions":9,"vwap":1398},"2026-03-13",15.92,16.11,15.07,15.13,-0.49,-3.14,17217900,{"date":1403,"open":1404,"high":1405,"low":1382,"close":1372,"change":423,"percent_change":1406,"volume":1407,"transactions":9,"vwap":1372},"2026-03-12",15.81,15.94,-3.16,14805900,{"date":1409,"open":626,"high":1410,"low":1411,"close":626,"change":167,"percent_change":609,"volume":1412,"transactions":9,"vwap":626},"2026-03-11",16.419,15.88,19010300,{"date":1414,"open":1258,"high":1415,"low":1416,"close":1417,"change":1418,"percent_change":1419,"volume":1420,"transactions":9,"vwap":1417},"2026-03-10",16.21,15.465,15.93,0.355,2.28,17567700,{"date":1422,"open":1423,"high":1372,"low":1292,"close":1424,"change":1425,"percent_change":1426,"volume":1427,"transactions":9,"vwap":1424},"2026-03-09",14.58,15.575,0.795,5.38,22115400,{"date":1429,"open":1430,"high":1431,"low":1432,"close":1433,"change":1434,"percent_change":1435,"volume":1436,"transactions":9,"vwap":1433},"2026-03-06",15.125,15.63,14.62,14.78,-0.965,-6.13,15683600,{"date":1438,"open":1439,"high":1411,"low":1440,"close":1441,"change":1442,"percent_change":1207,"volume":1443,"transactions":9,"vwap":1441},"2026-03-05",15.375,14.82,15.745,0.065,15426400,{"date":1445,"open":1446,"high":1447,"low":1448,"close":1449,"change":298,"percent_change":1450,"volume":1451,"transactions":9,"vwap":1449},"2026-03-04",15.27,15.986,15.205,15.68,3.02,20024100,{"date":1453,"open":1454,"high":1381,"low":1455,"close":1456,"change":372,"percent_change":1457,"volume":1458,"transactions":9,"vwap":1456},"2026-03-03",14.93,14.675,15.22,-2.5,13886800,{"date":1460,"open":1461,"high":1462,"low":1463,"close":1464,"change":162,"percent_change":1465,"volume":1466,"transactions":9,"vwap":1464},"2026-03-02",14.4,15.79,14.335,15.61,5.97,22593800,{"date":1468,"open":647,"high":1469,"low":1470,"close":1471,"change":1472,"percent_change":1473,"volume":1474,"transactions":9,"vwap":1471},"2026-02-27",15.7,14.635,14.73,-1.4,-8.68,19437500,{"date":1476,"open":691,"high":691,"low":1477,"close":626,"change":1478,"percent_change":1479,"volume":1480,"transactions":9,"vwap":626},"2026-02-26",16.034,-2.02,-11.13,23696600,{"date":1482,"open":1483,"high":1484,"low":1485,"close":678,"change":1486,"percent_change":1487,"volume":1488,"transactions":9,"vwap":678},"2026-02-25",17.91,18.49,17.795,0.54,3.07,20013100,{"date":1490,"open":1491,"high":1492,"low":1493,"close":1117,"change":71,"percent_change":1494,"volume":1495,"transactions":9,"vwap":1117},"2026-02-24",17.35,17.786,16.64,1.21,12441700,{"date":1497,"open":1498,"high":461,"low":1499,"close":1500,"change":1501,"percent_change":1502,"volume":1503,"transactions":9,"vwap":1500},"2026-02-23",17.36,17.040001,17.4,0.32,1.87,12695900,{"date":1505,"open":1506,"high":1507,"low":1508,"close":867,"change":1509,"percent_change":1510,"volume":1511,"transactions":9,"vwap":867},"2026-02-20",16.54,17.175,16.405,0.315,1.88,10285900,{"date":1513,"open":1514,"high":1515,"low":852,"close":1516,"change":1517,"percent_change":1518,"volume":1519,"transactions":9,"vwap":1516},"2026-02-19",16.62,16.86,16.765,-0.015,-0.09,7486800,{"date":1521,"open":1522,"high":739,"low":1523,"close":1524,"change":191,"percent_change":1487,"volume":1525,"transactions":9,"vwap":1524},"2026-02-18",16.93,16.58,16.78,11807500,{"date":1527,"open":1528,"high":1529,"low":1530,"close":637,"change":246,"percent_change":1531,"volume":1532,"transactions":9,"vwap":637},"2026-02-17",15.72,16.642,15.26,2.52,14284800,{"date":1534,"open":453,"high":1535,"low":828,"close":1411,"change":1536,"percent_change":1537,"volume":1538,"transactions":9,"vwap":1411},"2026-02-13",16.76,-0.79,-4.74,11774300,{"date":1540,"open":905,"high":1541,"low":838,"close":812,"change":1542,"percent_change":1543,"volume":1544,"transactions":9,"vwap":812},"2026-02-12",17.877,-0.57,-3.31,9849600,{"date":1546,"open":1547,"high":1548,"low":1549,"close":1550,"change":1551,"percent_change":1552,"volume":1553,"transactions":9,"vwap":1550},"2026-02-11",17.66,17.805,17.01,17.24,0.26,1.53,11169100,{"date":1555,"open":1556,"high":795,"low":1557,"close":845,"change":87,"percent_change":225,"volume":1558,"transactions":9,"vwap":845},"2026-02-10",17.5,16.91,8002900,{"date":1560,"open":1561,"high":1562,"low":1563,"close":1564,"change":1565,"percent_change":1566,"volume":1567,"transactions":9,"vwap":1564},"2026-02-09",16.22,17.895,16.19,17.22,0.76,4.62,17796500,{"date":1569,"open":1570,"high":1571,"low":1572,"close":1573,"change":1574,"percent_change":1575,"volume":1576,"transactions":9,"vwap":1573},"2026-02-06",14.99,16.7,14.65,16.46,2.23,15.67,19881600,{"date":1578,"open":1471,"high":1250,"low":1265,"close":1579,"change":1580,"percent_change":1581,"volume":1582,"transactions":9,"vwap":1579},"2026-02-05",14.23,-0.4,-2.73,13668100,{"date":1584,"open":1585,"high":1586,"low":1587,"close":1588,"change":1589,"percent_change":1590,"volume":1591,"transactions":9,"vwap":1588},"2026-02-04",15.54,15.55,14.225,14.63,-1.07,-6.82,7579700,{"date":1593,"open":1594,"high":1535,"low":1595,"close":1469,"change":1358,"percent_change":1596,"volume":1597,"transactions":9,"vwap":1469},"2026-02-03",16.75,14.96,-5.71,13734100,{"date":1599,"open":1600,"high":1601,"low":843,"close":1602,"change":1603,"percent_change":1604,"volume":1605,"transactions":9,"vwap":1602},"2026-02-02",16.935,17.505,16.65,-1.04,-5.88,7664300,{"date":1607,"open":1608,"high":1609,"low":797,"close":1610,"change":798,"percent_change":1611,"volume":1612,"transactions":9,"vwap":1610},"2026-01-30",17.68,18.297,17.69,-1.28,7424400,{"date":1614,"open":1205,"high":1615,"low":1535,"close":462,"change":1616,"percent_change":287,"volume":1617,"transactions":9,"vwap":462},"2026-01-29",18.125,0.16,9291000,{"date":1619,"open":482,"high":1620,"low":1621,"close":1622,"change":855,"percent_change":1450,"volume":1623,"transactions":9,"vwap":1622},"2026-01-28",17.923,17.471,17.76,6799000,{"date":1625,"open":1549,"high":1601,"low":796,"close":1550,"change":1626,"percent_change":1627,"volume":1628,"transactions":9,"vwap":1550},"2026-01-27",0.39,2.31,6069400,{"date":1630,"open":1631,"high":1491,"low":1524,"close":1632,"change":87,"percent_change":1472,"volume":1633,"transactions":9,"vwap":1632},"2026-01-26",17,16.85,11178300,{"date":1635,"open":1636,"high":779,"low":1134,"close":874,"change":202,"percent_change":1637,"volume":1638,"transactions":9,"vwap":874},"2026-01-23",17.075001,2.89,11155100,{"date":1640,"open":1641,"high":1632,"low":1642,"close":1641,"change":1551,"percent_change":1173,"volume":1643,"transactions":9,"vwap":1641},"2026-01-22",16.61,16.44,9488200,{"date":1645,"open":1646,"high":1571,"low":1647,"close":1648,"change":162,"percent_change":1649,"volume":1650,"transactions":9,"vwap":1648},"2026-01-21",15.6,15.5,16.35,5.69,14333900,{"date":1652,"open":626,"high":1561,"low":1653,"close":647,"change":1654,"percent_change":1655,"volume":1656,"transactions":9,"vwap":647},"2026-01-20",15.37,-1.44,-8.52,16428500,{"date":1658,"open":779,"high":707,"low":1557,"close":1557,"change":798,"percent_change":1659,"volume":1660,"transactions":9,"vwap":1557},"2026-01-16",-1.34,6938200,{"date":1662,"open":1663,"high":1186,"low":1664,"close":1665,"change":111,"percent_change":1666,"volume":1667,"transactions":9,"vwap":1665},"2026-01-15",17.02,16.99,17.14,4.38,13884200,{"date":1669,"open":1670,"high":640,"low":1671,"close":1672,"change":1673,"percent_change":1674,"volume":1675,"transactions":9,"vwap":1672},"2026-01-14",16.63,16.01,16.42,-0.485,-2.87,9745600,{"date":1677,"open":1678,"high":729,"low":1679,"close":1680,"change":1681,"percent_change":287,"volume":1682,"transactions":9,"vwap":1680},"2026-01-13",16.77,16.49,16.905,0.15,8991300,{"date":1684,"open":1642,"high":1125,"low":1685,"close":1686,"change":1687,"percent_change":131,"volume":1688,"transactions":9,"vwap":1686},"2026-01-12",16.43,16.755,0.015,7833000,{"date":1690,"open":1691,"high":1663,"low":1692,"close":453,"change":1518,"percent_change":1693,"volume":1694,"transactions":9,"vwap":453},"2026-01-09",16.795,16.545,-0.53,9615300,{"date":1696,"open":1697,"high":1698,"low":1230,"close":1699,"change":1158,"percent_change":1700,"volume":1701,"transactions":9,"vwap":1699},"2026-01-08",17.57,17.64,16.83,-4.27,9655500,{"date":1703,"open":690,"high":1704,"low":1705,"close":1142,"change":1008,"percent_change":1706,"volume":1707,"transactions":9,"vwap":1142},"2026-01-07",17.98,17.11,1.97,7735000,{"date":1709,"open":1218,"high":1710,"low":1711,"close":1550,"change":1712,"percent_change":1713,"volume":1714,"transactions":9,"vwap":1550},"2026-01-06",18.16,17.16,-0.17,-0.98,13833100,{"date":1716,"open":931,"high":1717,"low":1718,"close":778,"change":1022,"percent_change":1719,"volume":1720,"transactions":9,"vwap":778},"2026-01-05",18.43,17.045,-0.68,10754900,{"date":1722,"open":1205,"high":899,"low":1723,"close":929,"change":1207,"percent_change":299,"volume":1724,"transactions":9,"vwap":929},"2026-01-02",17.45,9108600,{"date":1726,"open":1727,"high":1124,"low":1728,"close":1728,"change":798,"percent_change":780,"volume":1729,"transactions":9,"vwap":1728},"2025-12-31",17.705,17.12,4458300,{"date":1731,"open":768,"high":1117,"low":1550,"close":1491,"change":1732,"percent_change":1733,"volume":1734,"transactions":9,"vwap":1491},"2025-12-30",-0.13,-0.74,3962400,{"date":1736,"open":1737,"high":1142,"low":1738,"close":768,"change":493,"percent_change":1739,"volume":1740,"transactions":9,"vwap":768},"2025-12-29",17.38,17.049999,-2.4,6008900,{"date":1742,"open":1743,"high":1744,"low":884,"close":1483,"change":1745,"percent_change":1746,"volume":1747,"transactions":9,"vwap":1483},"2025-12-26",17.81,18.327,0.29,1.65,7652700,{"date":1749,"open":1556,"high":1750,"low":1564,"close":1750,"change":1751,"percent_change":1752,"volume":1753,"transactions":9,"vwap":1750},"2025-12-24",17.62,-0.67,-3.66,3237700,{"date":1755,"open":1756,"high":1757,"low":1756,"close":1758,"change":1759,"percent_change":1465,"volume":1760,"transactions":9,"vwap":1758},"2025-12-23",17.1,18.305,18.29,1.03,13250800,{"date":1762,"open":729,"high":1498,"low":1763,"close":1764,"change":1765,"percent_change":1766,"volume":1767,"transactions":9,"vwap":1764},"2025-12-22",17.030001,17.26,0.47,2.8,11102000,{"date":1769,"open":1770,"high":1691,"low":851,"close":1771,"change":1232,"percent_change":1772,"volume":1773,"transactions":9,"vwap":1771},"2025-12-19",16,16.79,8.04,14600100,{"date":1775,"open":861,"high":1417,"low":1776,"close":1585,"change":1486,"percent_change":1777,"volume":1778,"transactions":9,"vwap":1585},"2025-12-18",15.176,3.6,10913100,{"date":1780,"open":1781,"high":1671,"low":1782,"close":1783,"change":1784,"percent_change":1785,"volume":1786,"transactions":9,"vwap":1783},"2025-12-17",15.965,14.91,15,-1.25,-7.69,10550500,{"date":1788,"open":628,"high":1789,"low":1790,"close":1791,"change":71,"percent_change":136,"volume":1792,"transactions":9,"vwap":1791},"2025-12-16",16.36,15.777,16.25,7901500,{"date":1794,"open":1795,"high":1796,"low":1404,"close":819,"change":1797,"percent_change":1798,"volume":1799,"transactions":9,"vwap":819},"2025-12-15",16.32,16.41,0.23,1.45,7575600,{"date":1801,"open":1522,"high":1764,"low":1802,"close":1404,"change":661,"percent_change":1803,"volume":1804,"transactions":9,"vwap":1404},"2025-12-12",15.735,-6.67,11837800,{"date":1806,"open":1807,"high":1631,"low":1808,"close":1809,"change":1542,"percent_change":1810,"volume":1811,"transactions":9,"vwap":1809},"2025-12-11",16.805,16.113,16.94,-3.26,11559800,{"date":1813,"open":884,"high":1743,"low":1711,"close":1814,"change":1383,"percent_change":1327,"volume":1815,"transactions":9,"vwap":1814},"2025-12-10",17.51,9234100,{"date":1817,"open":1150,"high":1818,"low":719,"close":1205,"change":1819,"percent_change":1820,"volume":1821,"transactions":9,"vwap":1205},"2025-12-09",17.87,-0.11,-0.62,8266200,{"date":1823,"open":1824,"high":1757,"low":1550,"close":1116,"change":1043,"percent_change":1825,"volume":1826,"transactions":9,"vwap":1116},"2025-12-08",17.29,3.36,13576500,{"date":1828,"open":1829,"high":1608,"low":1830,"close":1764,"change":255,"percent_change":483,"volume":1831,"transactions":9,"vwap":1764},"2025-12-05",17.52,16.976,9277800,{"date":1833,"open":1834,"high":1835,"low":1699,"close":1723,"change":157,"percent_change":1097,"volume":1836,"transactions":9,"vwap":1723},"2025-12-04",17.135,17.677,9423500,{"date":1838,"open":1499,"high":1839,"low":1840,"close":1524,"change":141,"percent_change":1128,"volume":1841,"transactions":9,"vwap":1524},"2025-12-03",17.308,16.69,8456700,{"date":1843,"open":737,"high":1844,"low":1845,"close":1728,"change":320,"percent_change":1846,"volume":1847,"transactions":9,"vwap":1728},"2025-12-02",17.911,16.865,1.6,9372000,{"date":1849,"open":1850,"high":1851,"low":1239,"close":1632,"change":855,"percent_change":1852,"volume":1853,"transactions":9,"vwap":1632},"2025-12-01",15.9,16.92,3.18,9439800,{"date":1855,"open":796,"high":1686,"low":1856,"close":835,"change":1857,"percent_change":1858,"volume":1859,"transactions":9,"vwap":835},"2025-11-28",16.24,-0.65,-3.83,7075800,{"date":1861,"open":1126,"high":779,"low":838,"close":845,"change":1862,"percent_change":1863,"volume":1864,"transactions":9,"vwap":845},"2025-11-26",0.465,2.82,10325900,{"date":1866,"open":1781,"high":1523,"low":1867,"close":1868,"change":1869,"percent_change":1870,"volume":1871,"transactions":9,"vwap":1868},"2025-11-25",14.95,16.515,-0.935,-5.36,25883100,{"date":1873,"open":1874,"high":1186,"low":1875,"close":1723,"change":234,"percent_change":1876,"volume":1877,"transactions":9,"vwap":1723},"2025-11-24",16.87,16.3,4.05,19995100,{"date":1879,"open":739,"high":461,"low":1431,"close":1678,"change":505,"percent_change":1880,"volume":1881,"transactions":9,"vwap":1678},"2025-11-21",-2.39,38100500,{"date":1883,"open":1884,"high":244,"low":1885,"close":868,"change":1886,"percent_change":1887,"volume":1888,"transactions":9,"vwap":868},"2025-11-20",20.040001,16.96,-1.15,-6.27,32632600,{"date":1890,"open":462,"high":747,"low":1697,"close":776,"change":822,"percent_change":1891,"volume":1892,"transactions":9,"vwap":776},"2025-11-19",6.14,19452400,{"date":1894,"open":707,"high":1199,"low":1895,"close":1896,"change":1897,"percent_change":1898,"volume":1899,"transactions":9,"vwap":1896},"2025-11-18",16.97,17.27,-1.06,-5.78,16145300,{"date":1901,"open":1902,"high":492,"low":691,"close":776,"change":1733,"percent_change":1029,"volume":1903,"transactions":9,"vwap":776},"2025-11-17",18.23,9361800,{"date":1905,"open":481,"high":1906,"low":1507,"close":350,"change":1907,"percent_change":1825,"volume":1908,"transactions":9,"vwap":350},"2025-11-14",19.23,0.62,10241300,{"date":1910,"open":1911,"high":1912,"low":461,"close":616,"change":1384,"percent_change":1913,"volume":1914,"transactions":9,"vwap":616},"2025-11-13",19.26,19.365,-7.1,9495900,{"date":1916,"open":1917,"high":569,"low":514,"close":1918,"change":1919,"percent_change":1920,"volume":1921,"transactions":9,"vwap":1918},"2025-11-12",20.24,19.86,0.1,0.51,9106900,{"date":1923,"open":1101,"high":412,"low":1924,"close":295,"change":1925,"percent_change":1926,"volume":1927,"transactions":9,"vwap":295},"2025-11-11",19.355,-1.23,-5.86,9232000,{"date":1929,"open":1930,"high":1170,"low":1931,"close":1932,"change":1933,"percent_change":1934,"volume":1935,"transactions":9,"vwap":1932},"2025-11-10",20.23,19.93,20.99,2.14,11.35,9569900,{"date":1937,"open":678,"high":1938,"low":1895,"close":1938,"change":1939,"percent_change":671,"volume":1940,"transactions":9,"vwap":1938},"2025-11-07",18.85,0.01,18098600,{"date":1942,"open":1020,"high":552,"low":1943,"close":954,"change":1944,"percent_change":1945,"volume":1946,"transactions":9,"vwap":954},"2025-11-06",18.48,-1.47,-7.24,15815600,{"date":1948,"open":1949,"high":1950,"low":569,"close":369,"change":1165,"percent_change":1951,"volume":1952,"transactions":9,"vwap":369},"2025-11-05",21.059999,21.96,-3.42,10610400,{"date":1954,"open":1955,"high":1956,"low":1957,"close":1958,"change":441,"percent_change":1959,"volume":1960,"transactions":9,"vwap":1958},"2025-11-04",21.99,22.23,20.905,21.030001,-8.21,9871600,{"date":1962,"open":1963,"high":1964,"low":1965,"close":1966,"change":1967,"percent_change":1968,"volume":1969,"transactions":9,"vwap":1966},"2025-11-03",23.09,23.845,22.77,22.91,0.98,4.47,11242600,{"date":1971,"open":1972,"high":1973,"low":1974,"close":1975,"change":1819,"percent_change":907,"volume":1976,"transactions":9,"vwap":1975},"2025-10-31",22.81,23.14,21.86,21.93,7961900,{"date":1978,"open":1979,"high":1965,"low":379,"close":1980,"change":1981,"percent_change":1982,"volume":1983,"transactions":9,"vwap":1980},"2025-10-30",22.51,22.040001,-0.96,-4.17,10695100,{"date":1985,"open":1986,"high":1987,"low":1979,"close":1988,"change":136,"percent_change":1989,"volume":1990,"transactions":9,"vwap":1988},"2025-10-29",23.19,24.1,23,6.04,20289300,{"date":1992,"open":448,"high":1993,"low":1994,"close":1995,"change":1996,"percent_change":1997,"volume":1998,"transactions":9,"vwap":1995},"2025-10-28",22.14,19.83,21.69,1.96,9.93,18102400,{"date":2000,"open":253,"high":2001,"low":952,"close":349,"change":59,"percent_change":2002,"volume":2003,"transactions":9,"vwap":349},"2025-10-27",19.795,5.62,7043100,{"date":2005,"open":766,"high":2006,"low":2007,"close":777,"change":1565,"percent_change":2008,"volume":2009,"transactions":9,"vwap":777},"2025-10-24",18.935,18.175,4.24,6237500,{"date":2011,"open":2012,"high":931,"low":883,"close":462,"change":116,"percent_change":2013,"volume":2014,"transactions":9,"vwap":462},"2025-10-23",17.55,1.99,5828100,{"date":2016,"open":1205,"high":2017,"low":638,"close":1697,"change":2018,"percent_change":2019,"volume":2020,"transactions":9,"vwap":1697},"2025-10-22",18.174,-0.16,-0.9,10077300,{"date":2022,"open":2023,"high":2024,"low":768,"close":1205,"change":224,"percent_change":2025,"volume":2026,"transactions":9,"vwap":1205},"2025-10-21",18.059999,18.069,-1.61,6180600,{"date":2028,"open":2029,"high":2030,"low":2031,"close":2032,"change":1219,"percent_change":2033,"volume":2034,"transactions":9,"vwap":2032},"2025-10-20",18.12,18.547,17.865,18.02,-0.77,6299600,{"date":2036,"open":2012,"high":459,"low":690,"close":1710,"change":1286,"percent_change":72,"volume":2037,"transactions":9,"vwap":1710},"2025-10-17",9832200,{"date":2039,"open":330,"high":327,"low":1814,"close":2040,"change":2041,"percent_change":1933,"volume":2042,"transactions":9,"vwap":2040},"2025-10-16",17.915,0.375,8606600,{"date":2044,"open":1484,"high":619,"low":2045,"close":481,"change":535,"percent_change":1374,"volume":2046,"transactions":9,"vwap":481},"2025-10-15",17.025,12058400,{"date":2048,"open":938,"high":938,"low":1829,"close":1186,"change":2049,"percent_change":2050,"volume":2051,"transactions":9,"vwap":1186},"2025-10-14",-1.69,-8.77,13825000,{"date":2053,"open":2054,"high":2055,"low":2056,"close":430,"change":2057,"percent_change":2058,"volume":2059,"transactions":9,"vwap":430},"2025-10-13",19.25,19.64,18.82,1.01,5.53,11832400,{"date":2061,"open":2062,"high":2063,"low":1902,"close":2064,"change":2065,"percent_change":2066,"volume":2067,"transactions":9,"vwap":2064},"2025-10-10",20.44,20.88,18.27,-1.97,-9.73,20521900,{"date":2069,"open":412,"high":2070,"low":264,"close":1917,"change":2071,"percent_change":2072,"volume":2073,"transactions":9,"vwap":1917},"2025-10-09",20.83,0.69,3.53,10362600,{"date":2075,"open":2076,"high":2077,"low":2076,"close":2078,"change":2079,"percent_change":2080,"volume":2081,"transactions":9,"vwap":2078},"2025-10-08",19.040001,19.624,19.55,0.8,4.27,11999900,{"date":2083,"open":502,"high":2084,"low":2085,"close":317,"change":600,"percent_change":1693,"volume":2086,"transactions":9,"vwap":317},"2025-10-07",19.566,18.625,15048800,{"date":2088,"open":2089,"high":2090,"low":2091,"close":1938,"change":493,"percent_change":494,"volume":2092,"transactions":9,"vwap":1938},"2025-10-06",18.87,19.206,18.411,11523000,{"date":2094,"open":2095,"high":1918,"low":954,"close":430,"change":985,"percent_change":886,"volume":2096,"transactions":9,"vwap":430},"2025-10-03",19.63,7622000,{"date":2098,"open":349,"high":2099,"low":2100,"close":348,"change":116,"percent_change":2101,"volume":2102,"transactions":9,"vwap":348},"2025-10-02",20.025,19.46,1.82,7937600,{"date":2104,"open":492,"high":2105,"low":2106,"close":1906,"change":2107,"percent_change":234,"volume":2108,"transactions":9,"vwap":1906},"2025-10-01",19.43,18.57,0.13,11466400,{"date":2110,"open":766,"high":430,"low":1139,"close":2111,"change":2112,"percent_change":1246,"volume":2113,"transactions":9,"vwap":2111},"2025-09-30",19.1,0.92,12962400,{"date":2115,"open":2116,"high":65,"low":2116,"close":2117,"change":1105,"percent_change":2118,"volume":2119,"transactions":9,"vwap":2117},"2025-09-29",17.86,18.18,4.06,12581100,{"date":2121,"open":883,"high":709,"low":2122,"close":2123,"change":1919,"percent_change":1043,"volume":2124,"transactions":9,"vwap":2123},"2025-09-26",16.84,17.47,8026200,{"date":2126,"open":1771,"high":337,"low":843,"close":797,"change":760,"percent_change":2127,"volume":2128,"transactions":9,"vwap":797},"2025-09-25",0.7,9443000,{"date":2130,"open":340,"high":1743,"low":1885,"close":1126,"change":2131,"percent_change":1375,"volume":2132,"transactions":9,"vwap":1126},"2025-09-24",-0.32,8030300,{"date":2134,"open":328,"high":953,"low":2135,"close":1697,"change":1603,"percent_change":2136,"volume":2137,"transactions":9,"vwap":1697},"2025-09-23",17.34,-5.59,10887100,{"date":2139,"open":1631,"high":2140,"low":638,"close":1198,"change":277,"percent_change":2141,"volume":2142,"transactions":9,"vwap":1198},"2025-09-22",18.8,7.88,23696700,{"date":2144,"open":1728,"high":2145,"low":1664,"close":1126,"change":2146,"percent_change":1797,"volume":2147,"transactions":9,"vwap":1126},"2025-09-19",17.543,0.04,11236300,{"date":2149,"open":1524,"high":2150,"low":838,"close":739,"change":2151,"percent_change":2152,"volume":2153,"transactions":9,"vwap":739},"2025-09-18",17.363,1.13,7.03,12276500,{"date":2155,"open":1389,"high":1602,"low":2156,"close":2157,"change":2158,"percent_change":1870,"volume":2159,"transactions":9,"vwap":2157},"2025-09-17",15.725,16.08,-0.91,14708300,{"date":2161,"open":1500,"high":1556,"low":2162,"close":1664,"change":1542,"percent_change":2163,"volume":2164,"transactions":9,"vwap":1664},"2025-09-16",16.896,-3.25,7736100,{"date":2166,"open":1711,"high":1547,"low":2167,"close":709,"change":599,"percent_change":1819,"volume":2168,"transactions":9,"vwap":709},"2025-09-15",16.926,11080800,{"date":2170,"open":1142,"high":1205,"low":729,"close":1142,"change":1919,"percent_change":2171,"volume":2172,"transactions":9,"vwap":1142},"2025-09-12",0.57,6966100,{"date":2174,"open":627,"high":2175,"low":875,"close":768,"change":599,"percent_change":1819,"volume":2176,"transactions":9,"vwap":768},"2025-09-11",18.09,9401000,{"date":2178,"open":2179,"high":337,"low":2180,"close":1556,"change":2181,"percent_change":2182,"volume":2183,"transactions":9,"vwap":1556},"2025-09-10",17.39,17.17,1.22,7.49,15040700,{"date":2185,"open":2186,"high":2187,"low":1258,"close":637,"change":298,"percent_change":2188,"volume":2189,"transactions":9,"vwap":637},"2025-09-09",15.96,16.31,2.91,10031200,{"date":2191,"open":1575,"high":2187,"low":1575,"close":2192,"change":1295,"percent_change":2193,"volume":2194,"transactions":9,"vwap":2192},"2025-09-08",15.82,1.41,10731700,{"date":2196,"open":2197,"high":851,"low":2198,"close":1646,"change":2019,"percent_change":2199,"volume":2200,"transactions":9,"vwap":1646},"2025-09-05",15.785,15.025,-5.45,17626300,{"date":2202,"open":1875,"high":820,"low":2203,"close":2204,"change":52,"percent_change":2205,"volume":2206,"transactions":9,"vwap":2204},"2025-09-04",16.070999,16.5,1.1,7510900,{"date":2208,"open":2209,"high":2210,"low":851,"close":1795,"change":599,"percent_change":1022,"volume":2211,"transactions":9,"vwap":1795},"2025-09-03",16.395,16.652,9807700,{"date":2213,"open":1563,"high":1602,"low":2214,"close":2215,"change":2216,"percent_change":2217,"volume":2218,"transactions":9,"vwap":2215},"2025-09-02",15.65,16.34,-0.69,-4.05,14158100,{"date":2220,"open":1116,"high":1116,"low":2221,"close":1763,"change":2222,"percent_change":2223,"volume":2224,"transactions":9,"vwap":1763},"2025-08-29",16.815,-1.21,-6.63,15416000,{"date":2226,"open":1717,"high":952,"low":2227,"close":963,"change":1127,"percent_change":441,"volume":2228,"transactions":9,"vwap":963},"2025-08-28",17.501,18528400,{"date":2230,"open":2231,"high":471,"low":923,"close":2232,"change":599,"percent_change":1819,"volume":2233,"transactions":9,"vwap":2232},"2025-08-27",18.67,18.59,17097500,{"date":2235,"open":1758,"high":2236,"low":2032,"close":1198,"change":2237,"percent_change":2238,"volume":2239,"transactions":9,"vwap":1198},"2025-08-26",18.74,0.38,2.08,6725600,{"date":2241,"open":688,"high":2242,"low":1142,"close":1902,"change":116,"percent_change":1996,"volume":2243,"transactions":9,"vwap":1902},"2025-08-25",18.64,9623800,{"date":2245,"open":2246,"high":472,"low":820,"close":691,"change":2247,"percent_change":2072,"volume":2248,"transactions":9,"vwap":691},"2025-08-22",16.81,0.61,10257200,{"date":2250,"open":1550,"high":1149,"low":2251,"close":1896,"change":1732,"percent_change":1158,"volume":2252,"transactions":9,"vwap":1896},"2025-08-21",17.059999,6408400,{"date":2254,"open":729,"high":778,"low":2157,"close":1500,"change":2255,"percent_change":2256,"volume":2257,"transactions":9,"vwap":1500},"2025-08-20",-0.045,-0.26,12187800,{"date":2259,"open":307,"high":1938,"low":778,"close":339,"change":2260,"percent_change":2261,"volume":2262,"transactions":9,"vwap":339},"2025-08-19",-1.325,-7.06,10535600,{"date":2264,"open":1943,"high":480,"low":898,"close":788,"change":1501,"percent_change":1287,"volume":2265,"transactions":9,"vwap":788},"2025-08-18",6612500,{"date":2267,"open":2268,"high":2236,"low":2269,"close":616,"change":141,"percent_change":2270,"volume":2271,"transactions":9,"vwap":616},"2025-08-15",18.73,17.969,-1.81,6431800,{"date":2273,"open":2274,"high":2275,"low":2276,"close":710,"change":245,"percent_change":1225,"volume":2277,"transactions":9,"vwap":710},"2025-08-14",18.32,19.01,18.275,7795200,{"date":2279,"open":480,"high":2280,"low":2281,"close":617,"change":893,"percent_change":2282,"volume":2283,"transactions":9,"vwap":617},"2025-08-13",19.205,18.258,-1.73,12408900,{"date":2285,"open":502,"high":351,"low":899,"close":2076,"change":71,"percent_change":331,"volume":2286,"transactions":9,"vwap":2076},"2025-08-12",13161400,{"date":2288,"open":954,"high":2090,"low":2289,"close":307,"change":1712,"percent_change":362,"volume":2290,"transactions":9,"vwap":307},"2025-08-11",18.475,11386800,{"date":2292,"open":317,"high":2111,"low":2293,"close":502,"change":1626,"percent_change":2294,"volume":2295,"transactions":9,"vwap":502},"2025-08-08",18.51,2.1,8918600,{"date":2297,"open":710,"high":1906,"low":704,"close":1198,"change":276,"percent_change":1552,"volume":2298,"transactions":9,"vwap":1198},"2025-08-07",15075800,{"date":2300,"open":482,"high":1212,"low":795,"close":776,"change":2301,"percent_change":2302,"volume":2303,"transactions":9,"vwap":776},"2025-08-06",0.24,1.33,11123500,{"date":2305,"open":2306,"high":2293,"low":629,"close":2175,"change":1050,"percent_change":2307,"volume":2308,"transactions":9,"vwap":2175},"2025-08-05",18.38,-2.06,10441800,{"date":2310,"open":690,"high":2311,"low":1500,"close":2311,"change":2312,"percent_change":2313,"volume":2314,"transactions":9,"vwap":2311},"2025-08-04",18.47,1.255,7.29,12846700,{"date":2316,"open":2317,"high":1743,"low":812,"close":2318,"change":2319,"percent_change":2320,"volume":2321,"transactions":9,"vwap":2318},"2025-08-01",17.31,17.215,-0.865,-4.78,14578000,{"date":2323,"open":361,"high":308,"low":699,"close":931,"change":893,"percent_change":2324,"volume":2325,"transactions":9,"vwap":931},"2025-07-31",-1.79,12803700,{"date":2327,"open":1818,"high":1191,"low":2328,"close":1140,"change":2329,"percent_change":2330,"volume":2331,"transactions":9,"vwap":1140},"2025-07-30",17.755,0.75,4.25,12438700,{"date":2333,"open":704,"high":1717,"low":1186,"close":1547,"change":87,"percent_change":1659,"volume":2334,"transactions":9,"vwap":1547},"2025-07-29",10879700,{"date":2336,"open":1500,"high":462,"low":2337,"close":1124,"change":38,"percent_change":2338,"volume":2339,"transactions":9,"vwap":1124},"2025-07-28",17.365,3.83,12759200,{"date":2341,"open":1896,"high":1814,"low":2180,"close":1550,"change":2342,"percent_change":1058,"volume":2343,"transactions":9,"vwap":1550},"2025-07-25",-0.105,13159000,{"date":2345,"open":1756,"high":1498,"low":1874,"close":2346,"change":2347,"percent_change":2348,"volume":2349,"transactions":9,"vwap":2346},"2025-07-24",17.345,0.565,3.37,14512000,{"date":2351,"open":2204,"high":1515,"low":2352,"close":1524,"change":106,"percent_change":2353,"volume":2354,"transactions":9,"vwap":1524},"2025-07-23",16.23,4.55,12966200,{"date":2356,"open":638,"high":1557,"low":2357,"close":2358,"change":2359,"percent_change":2360,"volume":2361,"transactions":9,"vwap":2358},"2025-07-22",15.58,16.049999,-0.88,-5.2,15947500,{"date":2363,"open":868,"high":2317,"low":877,"close":1522,"change":2364,"percent_change":2365,"volume":2366,"transactions":9,"vwap":1522},"2025-07-21",-0.195,-1.14,11287600,{"date":2368,"open":778,"high":2369,"low":1557,"close":728,"change":1712,"percent_change":1713,"volume":2370,"transactions":9,"vwap":728},"2025-07-18",17.495,12236200,{"date":2372,"open":1756,"high":1601,"low":2373,"close":2374,"change":2375,"percent_change":1254,"volume":2376,"transactions":9,"vwap":2374},"2025-07-17",16.855,17.295,0.335,15854200,{"date":2378,"open":1557,"high":1499,"low":826,"close":1885,"change":2107,"percent_change":2379,"volume":2380,"transactions":9,"vwap":1885},"2025-07-16",0.77,14556200,{"date":2382,"open":1557,"high":1711,"low":2383,"close":1699,"change":2384,"percent_change":2385,"volume":2386,"transactions":9,"vwap":1699},"2025-07-15",16.56,1.245,7.99,20705200,{"date":2388,"open":2389,"high":2389,"low":2390,"close":2391,"change":2392,"percent_change":879,"volume":2393,"transactions":9,"vwap":2391},"2025-07-14",15.87,15.19,15.585,-0.165,15408900,{"date":2395,"open":70,"high":1795,"low":2396,"close":2397,"change":760,"percent_change":2379,"volume":2398,"transactions":9,"vwap":2397},"2025-07-11",15.505,15.75,13401900,{"date":2400,"open":1469,"high":1469,"low":2401,"close":1431,"change":2301,"percent_change":2402,"volume":2403,"transactions":9,"vwap":1431},"2025-07-10",15.15,1.56,15120300,{"date":2405,"open":2406,"high":1449,"low":2407,"close":2408,"change":855,"percent_change":2409,"volume":2410,"transactions":9,"vwap":2408},"2025-07-09",15.09,15.06,15.39,3.5,15499200,{"date":2412,"open":2413,"high":2414,"low":1423,"close":2415,"change":1501,"percent_change":2416,"volume":2417,"transactions":9,"vwap":2415},"2025-07-08",14.74,14.915,14.87,2.2,11905700,{"date":2419,"open":2420,"high":2413,"low":1324,"close":2420,"change":87,"percent_change":2421,"volume":2422,"transactions":9,"vwap":2420},"2025-07-07",14.55,-1.62,11794600,{"date":2424,"open":1588,"high":2425,"low":2426,"close":2427,"change":2237,"percent_change":2428,"volume":2429,"transactions":9,"vwap":2427},"2025-07-03",15.08,14.5,14.79,2.64,13322200,{"date":2431,"open":2432,"high":2433,"low":2432,"close":1283,"change":2434,"percent_change":2435,"volume":2436,"transactions":9,"vwap":1283},"2025-07-02",13.64,14.47,0.705,5.14,16144000,{"date":2438,"open":2439,"high":2440,"low":2441,"close":2442,"change":2443,"percent_change":2444,"volume":2445,"transactions":9,"vwap":2442},"2025-07-01",14.28,14.43,13.38,13.705,-0.87,-5.97,18150500,{"date":2447,"open":2448,"high":1349,"low":1344,"close":2449,"change":2450,"percent_change":2301,"volume":2451,"transactions":9,"vwap":2449},"2025-06-30",14.68,14.575,0.035,16753300,{"date":2453,"open":2454,"high":2455,"low":2456,"close":2457,"change":298,"percent_change":2458,"volume":2459,"transactions":9,"vwap":2457},"2025-06-27",14.25,14.725,14.105,14.54,3.27,16776900,{"date":2461,"open":1291,"high":2462,"low":2463,"close":2464,"change":2107,"percent_change":2465,"volume":2466,"transactions":9,"vwap":2464},"2025-06-26",14.38,13.892,14.08,0.93,15785900,{"date":2468,"open":2469,"high":2470,"low":2471,"close":2472,"change":331,"percent_change":2473,"volume":2474,"transactions":9,"vwap":2472},"2025-06-25",13.1,13.97,13.08,13.95,8.73,20855600,{"date":2476,"open":2477,"high":2478,"low":2479,"close":2480,"change":121,"percent_change":2481,"volume":2482,"transactions":9,"vwap":2480},"2025-06-24",12.46,12.845,12.445,12.83,5.16,15231400,{"date":2484,"open":2485,"high":2486,"low":2487,"close":2488,"change":671,"percent_change":1207,"volume":2489,"transactions":9,"vwap":2488},"2025-06-23",11.94,12.31,11.855,12.2,17084500,{"date":2491,"open":2492,"high":2493,"low":2494,"close":2495,"change":985,"percent_change":2496,"volume":2497,"transactions":9,"vwap":2495},"2025-06-20",12.45,12.56,11.96,12.15,-2.41,15323600,{"date":2499,"open":2500,"high":2501,"low":2502,"close":2492,"change":1295,"percent_change":2503,"volume":2504,"transactions":9,"vwap":2492},"2025-06-18",12.22,12.48,12.065,1.8,18313700,{"date":2506,"open":2507,"high":2508,"low":2509,"close":2510,"change":2342,"percent_change":740,"volume":2511,"transactions":9,"vwap":2510},"2025-06-17",12.28,12.425,12.185,12.23,13854700,{"date":2513,"open":2514,"high":2515,"low":2514,"close":2516,"change":2517,"percent_change":2518,"volume":2519,"transactions":9,"vwap":2516},"2025-06-16",12.09,12.59,12.335,0.445,3.74,16958400,{"date":2521,"open":2522,"high":2523,"low":2524,"close":2525,"change":1693,"percent_change":1700,"volume":2526,"transactions":9,"vwap":2525},"2025-06-13",11.98,12.16,11.7,11.89,16798400,{"date":2528,"open":2529,"high":2508,"low":2529,"close":2530,"change":116,"percent_change":2531,"volume":2532,"transactions":9,"vwap":2530},"2025-06-12",11.91,12.42,2.9,19879000,{"date":2534,"open":2535,"high":2536,"low":2529,"close":2537,"change":2538,"percent_change":2539,"volume":2540,"transactions":9,"vwap":2537},"2025-06-11",12.38,12.432,12.07,-0.185,-1.51,15318600,{"date":2542,"open":2543,"high":2486,"low":2544,"close":2545,"change":1295,"percent_change":2546,"volume":2547,"transactions":9,"vwap":2545},"2025-06-10",12.05,11.85,12.255,1.83,13335100,{"date":2549,"open":2495,"high":2550,"low":2551,"close":2552,"change":2553,"percent_change":2554,"volume":2555,"transactions":9,"vwap":2552},"2025-06-09",12.435,11.925,12.035,0.155,1.3,17075200,{"date":2557,"open":2558,"high":2559,"low":2487,"close":2560,"change":276,"percent_change":993,"volume":2561,"transactions":9,"vwap":2560},"2025-06-06",12,12.14,11.88,13817500,{"date":2563,"open":2564,"high":2565,"low":2566,"close":2567,"change":893,"percent_change":2568,"volume":2569,"transactions":9,"vwap":2567},"2025-06-05",11.97,12.295,11.43,11.6,-2.77,20513900,{"date":2571,"open":2572,"high":2573,"low":2574,"close":2575,"change":131,"percent_change":1565,"volume":2576,"transactions":9,"vwap":2575},"2025-06-04",11.99,12.02,11.56,11.93,15465200,{"date":2578,"open":2566,"high":2579,"low":2580,"close":2581,"change":121,"percent_change":2002,"volume":2582,"transactions":9,"vwap":2581},"2025-06-03",11.965,11.3,11.84,17866500,{"date":2584,"open":2585,"high":2586,"low":2585,"close":2587,"change":2588,"percent_change":2589,"volume":2590,"transactions":9,"vwap":2587},"2025-06-02",10.89,11.33,11.21,0.395,3.65,18125300,{"date":2592,"open":2566,"high":2593,"low":2594,"close":2595,"change":862,"percent_change":2596,"volume":2597,"transactions":9,"vwap":2595},"2025-05-30",11.59,10.49,10.815,-6.32,22248500,{"date":2599,"open":2552,"high":2600,"low":2601,"close":2602,"change":2127,"percent_change":2603,"volume":2604,"transactions":9,"vwap":2602},"2025-05-29",12.24,11.34,11.545,6.45,29712500,{"date":2606,"open":2607,"high":2608,"low":2609,"close":2610,"change":1819,"percent_change":2611,"volume":2612,"transactions":9,"vwap":2610},"2025-05-28",11.05,11.24,10.84,10.845,-1,27189600,{"date":2614,"open":2615,"high":2616,"low":2617,"close":2618,"change":2619,"percent_change":2620,"volume":2621,"transactions":9,"vwap":2618},"2025-05-27",10.76,10.99,10.625,10.955,0.65,6.31,21582200,{"date":2623,"open":2624,"high":2625,"low":2626,"close":2627,"change":1143,"percent_change":2496,"volume":2628,"transactions":9,"vwap":2627},"2025-05-23",10.1,10.52,9.98,10.305,25584200,{"date":2630,"open":2631,"high":2632,"low":2633,"close":2634,"change":1616,"percent_change":815,"volume":2635,"transactions":9,"vwap":2634},"2025-05-22",10.5,10.789,10.38,10.56,20973800,{"date":2637,"open":2638,"high":2639,"low":2640,"close":2641,"change":493,"percent_change":2642,"volume":2643,"transactions":9,"vwap":2641},"2025-05-21",10.62,11.32,10.215,10.4,-3.97,24083000,{"date":2645,"open":2646,"high":2647,"low":2648,"close":2646,"change":878,"percent_change":2649,"volume":2650,"transactions":9,"vwap":2646},"2025-05-20",10.83,10.865,10.55,-1.63,20818300,{"date":2652,"open":2625,"high":2653,"low":2631,"close":2654,"change":1939,"percent_change":131,"volume":2655,"transactions":9,"vwap":2654},"2025-05-19",11.08,11.01,20951200,{"date":2657,"open":2658,"high":2659,"low":2660,"close":2661,"change":1269,"percent_change":731,"volume":2662,"transactions":9,"vwap":2661},"2025-05-16",11.13,11.16,10.69,11,25566200,{"date":2664,"open":2646,"high":1304,"low":2665,"close":2666,"change":1518,"percent_change":1028,"volume":2667,"transactions":9,"vwap":2666},"2025-05-15",10.57,10.93,28086400,{"date":2669,"open":2670,"high":2671,"low":2672,"close":2673,"change":2674,"percent_change":2675,"volume":2676,"transactions":9,"vwap":2673},"2025-05-14",10.7,11.03,10.443,11.02,0.85,8.36,33484400,{"date":2678,"open":2679,"high":2680,"low":2681,"close":2682,"change":1759,"percent_change":2683,"volume":2684,"transactions":9,"vwap":2682},"2025-05-13",9.43,10.369,9.36,10.17,11.27,30978000,{"date":2686,"open":2687,"high":2688,"low":2689,"close":2690,"change":2691,"percent_change":2692,"volume":2693,"transactions":9,"vwap":2690},"2025-05-12",9,9.15,8.76,9.14,0.895,10.86,23195000,{"date":2695,"open":2675,"high":2696,"low":2697,"close":2698,"change":2699,"percent_change":2700,"volume":2701,"transactions":9,"vwap":2698},"2025-05-09",8.48,8.052,8.245,-0.125,-1.49,14407500,{"date":2703,"open":2704,"high":2705,"low":2706,"close":2707,"change":2146,"percent_change":202,"volume":2708,"transactions":9,"vwap":2707},"2025-05-08",8.54,8.549,8.15,8.37,22006200,{"date":2710,"open":2711,"high":2712,"low":1233,"close":2713,"change":191,"percent_change":2714,"volume":2715,"transactions":9,"vwap":2713},"2025-05-07",7.79,8.405,8.33,6.39,19780400,{"date":2717,"open":2718,"high":2719,"low":2720,"close":2721,"change":535,"percent_change":266,"volume":2722,"transactions":9,"vwap":2721},"2025-05-06",7.57,8.01,7.47,7.83,16005600,{"date":2724,"open":2725,"high":2719,"low":2726,"close":2141,"change":1518,"percent_change":661,"volume":2727,"transactions":9,"vwap":2141},"2025-05-05",7.76,7.72,13961900,{"date":2729,"open":2730,"high":2731,"low":2721,"close":770,"change":2732,"percent_change":2733,"volume":2734,"transactions":9,"vwap":770},"2025-05-02",7.93,8.11,0.37,4.87,19214000,{"date":2736,"open":2737,"high":2738,"low":2739,"close":2740,"change":1090,"percent_change":2741,"volume":2742,"transactions":9,"vwap":2740},"2025-05-01",7.8,8.05,7.56,7.6,4.97,21896600,{"date":2744,"open":2745,"high":2746,"low":2747,"close":2746,"change":2748,"percent_change":2748,"volume":2749,"transactions":9,"vwap":2746},"2025-04-30",6.66,7.24,6.61,0,22793200,{"date":2751,"open":2752,"high":2753,"low":2754,"close":2746,"change":1135,"percent_change":276,"volume":2755,"transactions":9,"vwap":2746},"2025-04-29",7.09,7.42,7.069,18482000,{"date":2757,"open":2758,"high":2759,"low":2760,"close":2761,"change":2131,"percent_change":2762,"volume":2763,"transactions":9,"vwap":2761},"2025-04-28",7.38,7.441,6.87,7.22,-4.24,17636100,{"date":2765,"open":2766,"high":2767,"low":2768,"close":2769,"change":955,"percent_change":2770,"volume":2771,"transactions":9,"vwap":2769},"2025-04-25",7.0050001,7.665,6.855,7.54,8.65,21763800,{"date":2773,"open":2774,"high":2775,"low":2776,"close":2777,"change":202,"percent_change":2778,"volume":2779,"transactions":9,"vwap":2777},"2025-04-24",6.57,6.97,6.55,6.94,7.43,14818100,{"date":181,"open":2781,"high":2782,"low":177,"close":2783,"change":2784,"percent_change":2785,"volume":2786,"transactions":9,"vwap":2783},6.71,6.74,6.46,-0.25,-3.73,21465600]