[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-OKLL":3,"homepage-market-summary":26,"stock-historical-OKLL":169},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":12},"OKLL","2026-10-06",{"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},"Defiance Daily Target 2x Long OKLO ETF","Nasdaq",null,"ETF",true,{"close":13,"open":14,"high":15,"low":16,"prev_close":17,"change":18,"percent_change":19,"volume":20,"transactions":9,"vwap":9,"high_52w":21,"low_52w":22,"avg_volume_52w":23,"range_52w_percent":24,"record_count":25},10.28,9.66,10.6399,9.52,8.99,1.29,14.35,5522196.78682,169.957,3.71,6092448.693126448,4,324,{"status":27,"indices":28,"watchlist":71,"sectors":93,"benchmarks":149},"success",[29,37,44,51,58,64],{"symbol":30,"name":31,"price":32,"change":33,"pct_change":34,"is_up":11,"sparkline":35,"date":36},"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","2026-10-05",{"symbol":38,"name":39,"price":40,"change":41,"pct_change":42,"is_up":11,"sparkline":43,"date":36},"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":45,"name":46,"price":47,"change":48,"pct_change":49,"is_up":11,"sparkline":50,"date":36},"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":52,"name":53,"price":54,"change":55,"pct_change":56,"is_up":11,"sparkline":57,"date":36},"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":59,"name":60,"price":61,"change":62,"pct_change":34,"is_up":11,"sparkline":63,"date":36},"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":65,"name":66,"price":67,"change":68,"pct_change":69,"is_up":11,"sparkline":70,"date":36},"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",[72,79,86],{"symbol":73,"name":74,"price":75,"change":76,"pct_change":77,"is_up":11,"sparkline":78,"date":5},"NVDA","NVIDIA Corp",239.24,0.34,0.14,"0.0,14.1 7.3,16.0 14.7,14.6 22.0,11.8 29.3,8.2 36.7,2.4 44.0,2.0",{"symbol":80,"name":81,"price":82,"change":83,"pct_change":84,"is_up":11,"sparkline":85,"date":5},"AAPL","Apple Inc",333.63,0.74,0.22,"0.0,2.0 7.3,16.0 14.7,10.4 22.0,14.6 29.3,9.3 36.7,10.6 44.0,9.4",{"symbol":87,"name":88,"price":89,"change":90,"pct_change":91,"is_up":11,"sparkline":92,"date":5},"TSLA","Tesla Inc",380.68,1.95,0.51,"0.0,13.7 7.3,16.0 14.7,15.0 22.0,15.4 29.3,7.1 36.7,3.0 44.0,2.0",[94,99,104,110,115,120,125,129,134,139,144],{"name":95,"etf":96,"change":97,"price":98,"is_up":11},"Technology","XLK",0.53,202,{"name":100,"etf":101,"change":102,"price":103,"is_up":11},"Financials","XLF",0.24,54.01,{"name":105,"etf":106,"change":107,"price":108,"is_up":109},"Healthcare","XLV",-0.17,167.09,false,{"name":111,"etf":112,"change":113,"price":114,"is_up":11},"Consumer Cycl","XLY",1.2,111.75,{"name":116,"etf":117,"change":118,"price":119,"is_up":11},"Consumer Staples","XLP",0.9,81.77,{"name":121,"etf":122,"change":123,"price":124,"is_up":11},"Energy","XLE",0.47,63.75,{"name":126,"etf":127,"change":42,"price":128,"is_up":11},"Industrials","XLI",171.58,{"name":130,"etf":131,"change":132,"price":133,"is_up":11},"Materials","XLB",0.46,49.73,{"name":135,"etf":136,"change":137,"price":138,"is_up":11},"Real Estate","XLRE",1.06,41.1,{"name":140,"etf":141,"change":142,"price":143,"is_up":11},"Utilities","XLU",2.98,41.16,{"name":145,"etf":146,"change":147,"price":148,"is_up":11},"Comm Services","XLC",0.04,111.65,[150,155,159,164],{"ticker":151,"name":152,"price":153,"change":154,"is_up":11},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":156,"name":157,"price":158,"change":132,"is_up":11},"QQQ","Invesco QQQ Trust",759.69,{"ticker":160,"name":161,"price":162,"change":163,"is_up":11},"DIA","SPDR Dow Jones ETF",514.56,0.48,{"ticker":165,"name":166,"price":167,"change":168,"is_up":109},"IWM","iShares Russell 2000",281.37,-0.71,{"ticker":4,"total_count":25,"page":170,"page_size":171,"total_pages":170,"summary":172,"data":177},1,1000,{"period_high":21,"period_low":22,"average_volume":173,"total_volume":174,"period_return":175,"latest_close":13,"start_date":176,"end_date":5},5060668,1639656370.667865,-57.3,"2025-06-24",[178,181,189,198,209,219,228,238,249,260,271,282,293,304,315,325,334,345,356,367,377,388,399,407,416,426,437,446,453,464,474,485,494,504,513,521,531,541,550,559,568,577,587,597,607,617,627,634,644,654,663,672,680,689,700,708,715,724,734,743,752,762,770,778,785,794,802,811,820,827,836,843,850,858,867,876,884,892,901,910,916,922,931,938,946,955,962,970,978,985,991,997,1004,1012,1020,1028,1037,1046,1052,1060,1068,1075,1082,1090,1097,1105,1114,1119,1126,1133,1141,1150,1157,1166,1175,1184,1193,1200,1206,1214,1220,1227,1234,1242,1250,1256,1265,1271,1278,1285,1292,1301,1309,1316,1324,1333,1341,1349,1357,1364,1371,1376,1383,1388,1394,1400,1405,1412,1419,1428,1436,1443,1448,1456,1465,1473,1478,1483,1490,1496,1501,1509,1515,1522,1527,1535,1543,1550,1559,1566,1575,1583,1592,1601,1609,1618,1625,1634,1642,1649,1656,1664,1673,1682,1691,1700,1708,1715,1723,1732,1739,1746,1753,1762,1770,1779,1787,1796,1803,1812,1818,1827,1835,1844,1853,1862,1871,1879,1888,1897,1906,1915,1922,1931,1940,1948,1955,1964,1972,1981,1987,1995,2004,2013,2022,2031,2040,2049,2057,2066,2075,2084,2093,2102,2111,2120,2129,2137,2145,2152,2161,2170,2179,2188,2197,2205,2214,2223,2230,2238,2246,2254,2261,2269,2277,2285,2294,2303,2312,2319,2328,2337,2345,2354,2362,2370,2377,2385,2394,2401,2408,2416,2424,2431,2440,2448,2456,2465,2472,2481,2490,2497,2506,2515,2523,2531,2537,2545,2554,2562,2570,2578,2586,2595,2603,2611,2619,2628,2637,2645,2654,2661,2668,2674,2681,2689,2697,2705,2710,2718,2726,2735,2743,2750,2754,2763,2768,2776,2782,2790,2798,2806,2814,2822],{"date":5,"open":14,"high":15,"low":16,"close":13,"change":18,"percent_change":19,"volume":20,"transactions":179,"vwap":180},30918,10.2578,{"date":36,"open":182,"high":183,"low":184,"close":17,"change":147,"percent_change":185,"volume":186,"transactions":187,"vwap":188},9.13,9.35,8.84,0.45,2087194.365737,12649,9.111,{"date":190,"open":14,"high":191,"low":184,"close":192,"change":193,"percent_change":194,"volume":195,"transactions":196,"vwap":197},"2026-10-02",9.7238,8.95,-0.16,-1.76,3225376.239493,16271,9.1528,{"date":199,"open":200,"high":201,"low":202,"close":203,"change":204,"percent_change":205,"volume":206,"transactions":207,"vwap":208},"2026-10-01",9.47,9.8,9.05,9.11,-0.45,-4.71,2899735.037296,21371,9.3267,{"date":210,"open":201,"high":211,"low":212,"close":213,"change":214,"percent_change":215,"volume":216,"transactions":217,"vwap":218},"2026-09-30",10.35,9.43,9.56,-0.08,-0.83,2082248.940586,14320,9.8997,{"date":220,"open":221,"high":222,"low":200,"close":223,"change":224,"percent_change":224,"volume":225,"transactions":226,"vwap":227},"2026-09-29",10.05,10.18,9.64,0,1680755.414539,13461,9.7603,{"date":229,"open":230,"high":231,"low":232,"close":223,"change":233,"percent_change":234,"volume":235,"transactions":236,"vwap":237},"2026-09-28",9.79,10.148,9.53,-0.5,-4.93,1667370.915366,11138,9.7954,{"date":239,"open":240,"high":241,"low":242,"close":243,"change":244,"percent_change":245,"volume":246,"transactions":247,"vwap":248},"2026-09-25",10.51,10.7124,9.87,10.14,-0.15,-1.46,1689260.740419,11353,10.1798,{"date":250,"open":251,"high":252,"low":253,"close":254,"change":255,"percent_change":256,"volume":257,"transactions":258,"vwap":259},"2026-09-24",10.4,10.47,9.9,10.29,-0.29,-2.74,2041543.342228,15576,10.2056,{"date":261,"open":262,"high":263,"low":264,"close":265,"change":266,"percent_change":267,"volume":268,"transactions":269,"vwap":270},"2026-09-23",11.46,11.47,10.555,10.58,-0.9421,-8.18,2997158.581194,18449,10.9237,{"date":272,"open":273,"high":274,"low":275,"close":276,"change":277,"percent_change":278,"volume":279,"transactions":280,"vwap":281},"2026-09-22",11.305,12.02,10.91,11.5221,0.1321,1.16,2310879.915803,13212,11.5673,{"date":283,"open":284,"high":285,"low":286,"close":287,"change":288,"percent_change":289,"volume":290,"transactions":291,"vwap":292},"2026-09-21",10.86,11.75,10.81,11.39,1.17,11.45,1966102.853504,12109,11.3707,{"date":294,"open":295,"high":296,"low":297,"close":298,"change":299,"percent_change":300,"volume":301,"transactions":302,"vwap":303},"2026-09-18",11.33,11.48,9.955,10.22,-0.93,-8.34,2153619.12929,10096,10.4113,{"date":305,"open":306,"high":307,"low":308,"close":309,"change":310,"percent_change":311,"volume":312,"transactions":313,"vwap":314},"2026-09-17",9.72,11.67,9.65,11.15,2.03,22.26,4799296.458482,20346,10.6207,{"date":316,"open":308,"high":317,"low":318,"close":319,"change":320,"percent_change":321,"volume":322,"transactions":323,"vwap":324},"2026-09-16",9.7,8.67,9.12,-0.23,-2.46,2431511.893923,8293,9.1444,{"date":326,"open":327,"high":328,"low":192,"close":183,"change":329,"percent_change":330,"volume":331,"transactions":332,"vwap":333},"2026-09-15",9.2,9.59,-0.09,-0.95,1250256.259099,5072,9.287,{"date":335,"open":336,"high":337,"low":338,"close":339,"change":340,"percent_change":341,"volume":342,"transactions":343,"vwap":344},"2026-09-14",8.75,9.85,8.57,9.44,-0.06,-0.63,3111329.623211,15154,9.3656,{"date":346,"open":347,"high":348,"low":349,"close":350,"change":351,"percent_change":352,"volume":353,"transactions":354,"vwap":355},"2026-09-11",10.92,11.1499,9.475,9.5,-2.14,-18.38,5885518.394517,25765,10.0541,{"date":357,"open":358,"high":359,"low":360,"close":361,"change":362,"percent_change":363,"volume":364,"transactions":365,"vwap":366},"2026-09-10",12.58,12.8,11.56,11.64,-1.66,-12.48,1815013.778429,10040,12.1614,{"date":368,"open":369,"high":370,"low":371,"close":372,"change":233,"percent_change":373,"volume":374,"transactions":375,"vwap":376},"2026-09-09",13.5,14.4,13.251,13.3,-3.62,1656519.037032,11208,13.7275,{"date":378,"open":379,"high":380,"low":381,"close":382,"change":383,"percent_change":384,"volume":385,"transactions":386,"vwap":387},"2026-09-08",12.95,14.7,12.9,13.8,1.25,9.96,3611612.618086,17722,14.089,{"date":389,"open":390,"high":391,"low":392,"close":393,"change":394,"percent_change":395,"volume":396,"transactions":397,"vwap":398},"2026-09-04",11.7,12.6,11.5505,12.55,0.8,6.81,1991512.409423,10716,12.1805,{"date":400,"open":390,"high":401,"low":402,"close":285,"change":403,"percent_change":18,"volume":404,"transactions":405,"vwap":406},"2026-09-03",12.4,11.55,0.15,1257686.438617,8750,11.922,{"date":408,"open":409,"high":390,"low":410,"close":411,"change":154,"percent_change":412,"volume":413,"transactions":414,"vwap":415},"2026-09-02",10.85,10.6,11.6,4.98,1606304.868801,8110,11.2315,{"date":417,"open":418,"high":418,"low":419,"close":420,"change":421,"percent_change":422,"volume":423,"transactions":424,"vwap":425},"2026-09-01",11.5,10.8,11.05,-1.2,-9.8,2056818.59954,13191,11.1895,{"date":427,"open":428,"high":429,"low":430,"close":431,"change":432,"percent_change":433,"volume":434,"transactions":435,"vwap":436},"2026-08-31",11.85,12.5,11.775,12.25,0.25,2.08,1030710.979347,6882,12.199,{"date":438,"open":372,"high":439,"low":285,"close":440,"change":441,"percent_change":442,"volume":443,"transactions":444,"vwap":445},"2026-08-28",13.6,12,-1.6,-11.76,2739948.007377,20120,12.448,{"date":447,"open":372,"high":448,"low":359,"close":439,"change":154,"percent_change":449,"volume":450,"transactions":451,"vwap":452},"2026-08-27",14.425,4.21,2866214.182232,15324,13.7765,{"date":454,"open":455,"high":456,"low":457,"close":458,"change":459,"percent_change":460,"volume":461,"transactions":462,"vwap":463},"2026-08-26",15.05,16.1,12.75,13.05,-1.8,-12.12,4543142.729583,30778,14.1915,{"date":465,"open":466,"high":467,"low":431,"close":468,"change":469,"percent_change":470,"volume":471,"transactions":472,"vwap":473},"2026-08-25",12.7,15.175,14.85,2.65,21.72,2582821.109615,16237,13.991,{"date":475,"open":476,"high":477,"low":478,"close":479,"change":480,"percent_change":481,"volume":482,"transactions":483,"vwap":484},"2026-08-24",12.9485,13.075,11.9,12.2,-1.45,-10.62,1472914.589685,12522,12.505,{"date":486,"open":382,"high":487,"low":488,"close":489,"change":432,"percent_change":490,"volume":491,"transactions":492,"vwap":493},"2026-08-21",14.65,13.2,13.65,1.87,1634098.301015,11136,13.858,{"date":495,"open":496,"high":497,"low":359,"close":498,"change":499,"percent_change":500,"volume":501,"transactions":502,"vwap":503},"2026-08-20",13.95,14.1955,13.4,-0.85,-5.96,1629969.4481,12236,13.2755,{"date":505,"open":506,"high":507,"low":391,"close":508,"change":56,"percent_change":509,"volume":510,"transactions":511,"vwap":512},"2026-08-19",13.175,14.3,14.25,7.95,1714050.186812,12899,13.488,{"date":514,"open":515,"high":19,"low":516,"close":488,"change":459,"percent_change":517,"volume":518,"transactions":519,"vwap":520},"2026-08-18",13.75,13.1005,-12,2457246.89604,16244,13.494,{"date":522,"open":523,"high":524,"low":380,"close":525,"change":526,"percent_change":527,"volume":528,"transactions":529,"vwap":530},"2026-08-17",15.3,15.5,15,-0.35,-2.28,1800348.645439,13766,15.13,{"date":532,"open":533,"high":534,"low":523,"close":535,"change":536,"percent_change":537,"volume":538,"transactions":539,"vwap":540},"2026-08-14",16.9,17.4495,15.35,-1.55,-9.17,2716545.098299,29306,16.2105,{"date":542,"open":543,"high":544,"low":545,"close":533,"change":170,"percent_change":546,"volume":547,"transactions":548,"vwap":549},"2026-08-13",15.9,17.75,15.475,6.29,3096113.512034,21355,16.6555,{"date":551,"open":552,"high":553,"low":554,"close":543,"change":480,"percent_change":555,"volume":556,"transactions":557,"vwap":558},"2026-08-12",17.85,18.2,15.65,-8.36,2527169.799979,31043,16.524,{"date":560,"open":561,"high":562,"low":524,"close":563,"change":564,"percent_change":284,"volume":565,"transactions":566,"vwap":567},"2026-08-11",16,17.65,17.35,1.7,2673201.996098,22687,16.846,{"date":569,"open":570,"high":570,"low":571,"close":554,"change":572,"percent_change":573,"volume":574,"transactions":575,"vwap":576},"2026-08-10",17.95,15.4,-3,-16.09,3679068.222209,38875,16.144,{"date":578,"open":579,"high":580,"low":524,"close":581,"change":582,"percent_change":583,"volume":584,"transactions":585,"vwap":586},"2026-08-07",15.825,19.3555,18.65,4.25,29.51,6255270.297166,62646,17.346,{"date":588,"open":589,"high":590,"low":591,"close":370,"change":592,"percent_change":593,"volume":594,"transactions":595,"vwap":596},"2026-08-06",15.25,15.7,14,-0.6,-4,3384341.174712,38451,15.0705,{"date":598,"open":599,"high":600,"low":601,"close":525,"change":602,"percent_change":603,"volume":604,"transactions":605,"vwap":606},"2026-08-05",15.1,15.85,14.6,-0.3,-1.96,1495480.850083,24770,15.245,{"date":608,"open":609,"high":610,"low":611,"close":523,"change":612,"percent_change":613,"volume":614,"transactions":615,"vwap":616},"2026-08-04",14.5,15.892,14.175,1.4,10.07,2484708.701546,29429,15.069,{"date":618,"open":619,"high":620,"low":621,"close":622,"change":623,"percent_change":393,"volume":624,"transactions":625,"vwap":626},"2026-08-03",12.35,14.375,11.875,13.9,1.55,2653751.425298,23873,13.688,{"date":628,"open":370,"high":629,"low":619,"close":619,"change":441,"percent_change":630,"volume":631,"transactions":632,"vwap":633},"2026-07-31",14.8,-11.47,2252788.220512,25042,13.1205,{"date":635,"open":636,"high":637,"low":638,"close":496,"change":639,"percent_change":640,"volume":641,"transactions":642,"vwap":643},"2026-07-30",12.05,14.2,11.996,2.6,22.91,2891656.179019,16936,13.4115,{"date":645,"open":381,"high":646,"low":647,"close":648,"change":649,"percent_change":650,"volume":651,"transactions":652,"vwap":653},"2026-07-29",13.0451,11.175,11.35,-1.85,-14.02,2743854.039655,18527,12.1725,{"date":655,"open":656,"high":657,"low":478,"close":488,"change":658,"percent_change":659,"volume":660,"transactions":661,"vwap":662},"2026-07-28",13.7,13.836,-1.5,-10.2,2211030.845455,18216,12.9745,{"date":664,"open":665,"high":666,"low":439,"close":380,"change":667,"percent_change":668,"volume":669,"transactions":670,"vwap":671},"2026-07-27",14.1,15.2995,0.95,6.91,2415332.267066,16398,14.381,{"date":673,"open":674,"high":674,"low":489,"close":515,"change":675,"percent_change":676,"volume":677,"transactions":678,"vwap":679},"2026-07-24",16.4,-2.75,-16.67,2156065.195758,22296,14.541,{"date":681,"open":543,"high":682,"low":683,"close":684,"change":204,"percent_change":685,"volume":686,"transactions":687,"vwap":688},"2026-07-23",16.9995,15.1505,16.5,-2.65,1767295.518668,20015,16.2685,{"date":690,"open":691,"high":692,"low":693,"close":694,"change":695,"percent_change":696,"volume":697,"transactions":698,"vwap":699},"2026-07-22",17.4,19.1995,16.6,16.95,0.3,1.8,2909543.493051,32490,17.764,{"date":701,"open":702,"high":703,"low":535,"close":704,"change":696,"percent_change":705,"volume":706,"transactions":707,"vwap":567},"2026-07-21",15.55,16.7,16.65,12.12,2065713.940485,21785,{"date":709,"open":380,"high":710,"low":507,"close":468,"change":432,"percent_change":711,"volume":712,"transactions":713,"vwap":714},"2026-07-20",15.725,1.71,1252555.790278,14955,14.8395,{"date":716,"open":717,"high":718,"low":498,"close":601,"change":719,"percent_change":720,"volume":721,"transactions":722,"vwap":723},"2026-07-17",14.05,15.649,-0.4,-2.67,2147469.895671,16927,14.567,{"date":725,"open":726,"high":727,"low":728,"close":525,"change":729,"percent_change":730,"volume":731,"transactions":732,"vwap":733},"2026-07-16",17.05,17.0895,14.45,-3.2,-17.58,3049078.661668,27515,15.34,{"date":735,"open":736,"high":737,"low":738,"close":553,"change":204,"percent_change":739,"volume":740,"transactions":741,"vwap":742},"2026-07-15",19.025,19.699,16.975,-2.41,2092406.809881,20931,18.1145,{"date":744,"open":745,"high":746,"low":747,"close":581,"change":432,"percent_change":748,"volume":749,"transactions":750,"vwap":751},"2026-07-14",19.3,19.624,18.075,1.36,1677723.623734,16826,18.608,{"date":753,"open":754,"high":755,"low":544,"close":756,"change":757,"percent_change":758,"volume":759,"transactions":760,"vwap":761},"2026-07-13",20,20.225,18.4,14.21,339.14,2160417.39286,22783,18.6275,{"date":763,"open":764,"high":765,"low":766,"close":767,"change":214,"percent_change":768,"volume":769,"transactions":9,"vwap":767},"2026-07-10",4.27,4.5,3.98,4.19,-1.87,9419600,{"date":771,"open":772,"high":773,"low":774,"close":764,"change":775,"percent_change":776,"volume":777,"transactions":9,"vwap":764},"2026-07-09",4.04,4.43,3.95,0.32,8.1,10732900,{"date":779,"open":780,"high":781,"low":22,"close":774,"change":782,"percent_change":783,"volume":784,"transactions":9,"vwap":774},"2026-07-08",3.96,4.175,-0.1,-2.47,10128200,{"date":786,"open":787,"high":788,"low":789,"close":790,"change":791,"percent_change":792,"volume":793,"transactions":9,"vwap":790},"2026-07-07",4.6,4.685,3.88,4.05,-0.73,-15.27,13414100,{"date":795,"open":796,"high":797,"low":765,"close":798,"change":799,"percent_change":800,"volume":801,"transactions":9,"vwap":798},"2026-07-06",4.74,5.01,4.78,-0.12,-2.45,8975200,{"date":803,"open":804,"high":805,"low":806,"close":807,"change":808,"percent_change":809,"volume":810,"transactions":9,"vwap":807},"2026-07-02",5.05,5.63,4.58,4.9,-0.03,-0.61,17268000,{"date":812,"open":813,"high":814,"low":815,"close":816,"change":817,"percent_change":818,"volume":819,"transactions":9,"vwap":816},"2026-07-01",5.14,5.28,4.75,4.93,0.02,0.41,18387000,{"date":821,"open":822,"high":823,"low":824,"close":825,"change":214,"percent_change":441,"volume":826,"transactions":9,"vwap":825},"2026-06-30",5.02,5.08,4.61,4.91,8613400,{"date":828,"open":829,"high":830,"low":831,"close":832,"change":833,"percent_change":834,"volume":835,"transactions":9,"vwap":832},"2026-06-29",4.69,5.137,4.595,4.99,0.49,10.89,10791500,{"date":837,"open":838,"high":796,"low":839,"close":765,"change":840,"percent_change":841,"volume":842,"transactions":9,"vwap":765},"2026-06-26",4.49,4.415,-0.2,-4.26,7955200,{"date":844,"open":845,"high":846,"low":806,"close":847,"change":592,"percent_change":848,"volume":849,"transactions":9,"vwap":847},"2026-06-25",5.57,5.62,4.7,-11.32,11999700,{"date":851,"open":852,"high":852,"low":853,"close":854,"change":855,"percent_change":856,"volume":857,"transactions":9,"vwap":854},"2026-06-24",5.81,5.06,5.3,-0.66,-11.07,11585500,{"date":859,"open":860,"high":861,"low":862,"close":863,"change":864,"percent_change":865,"volume":866,"transactions":9,"vwap":863},"2026-06-23",5.68,6.83,5.585,5.96,-0.25,-4.03,11332000,{"date":868,"open":869,"high":870,"low":871,"close":872,"change":873,"percent_change":874,"volume":875,"transactions":9,"vwap":872},"2026-06-22",6.38,6.54,5.99,6.21,-0.64,-9.34,10658600,{"date":877,"open":878,"high":879,"low":880,"close":881,"change":163,"percent_change":882,"volume":883,"transactions":9,"vwap":881},"2026-06-18",6.625,7.13,6.28,6.85,7.54,15033500,{"date":885,"open":886,"high":887,"low":888,"close":889,"change":695,"percent_change":890,"volume":891,"transactions":9,"vwap":889},"2026-06-17",6.015,6.95,5.95,6.37,4.94,11673100,{"date":893,"open":894,"high":895,"low":896,"close":897,"change":898,"percent_change":899,"volume":900,"transactions":9,"vwap":897},"2026-06-16",6.6,7.08,6.045,6.07,-0.72,-10.6,9294100,{"date":902,"open":903,"high":904,"low":905,"close":906,"change":907,"percent_change":908,"volume":909,"transactions":9,"vwap":906},"2026-06-15",6.69,7.07,6.61,6.79,0.67,10.95,9328400,{"date":911,"open":872,"high":912,"low":913,"close":914,"change":329,"percent_change":480,"volume":915,"transactions":9,"vwap":914},"2026-06-12",6.355,5.78,6.12,11109000,{"date":917,"open":918,"high":546,"low":919,"close":872,"change":83,"percent_change":920,"volume":921,"transactions":9,"vwap":872},"2026-06-11",5.5,5.43,13.53,14813300,{"date":923,"open":924,"high":925,"low":926,"close":927,"change":928,"percent_change":929,"volume":930,"transactions":9,"vwap":927},"2026-06-10",5.77,6.27,5.41,5.47,-0.52,-8.68,10459400,{"date":932,"open":905,"high":933,"low":934,"close":871,"change":935,"percent_change":936,"volume":937,"transactions":9,"vwap":871},"2026-06-09",6.698,5.215,-0.53,-8.13,15630500,{"date":939,"open":940,"high":940,"low":941,"close":942,"change":943,"percent_change":944,"volume":945,"transactions":9,"vwap":942},"2026-06-08",6.84,6.315,6.52,0.16,2.52,11118300,{"date":947,"open":948,"high":949,"low":950,"close":951,"change":952,"percent_change":953,"volume":954,"transactions":9,"vwap":951},"2026-06-05",7.99,8.01,6,6.36,-1.81,-22.15,25966300,{"date":956,"open":957,"high":958,"low":959,"close":960,"change":224,"percent_change":224,"volume":961,"transactions":9,"vwap":960},"2026-06-04",8,8.48,7.68,8.17,13536400,{"date":963,"open":964,"high":965,"low":966,"close":960,"change":967,"percent_change":968,"volume":969,"transactions":9,"vwap":960},"2026-06-03",9.77,9.82,7.85,-2.35,-22.34,28019100,{"date":971,"open":972,"high":973,"low":974,"close":975,"change":711,"percent_change":976,"volume":977,"transactions":9,"vwap":975},"2026-06-02",8.85,10.619,8.5,10.52,19.41,21726900,{"date":979,"open":980,"high":981,"low":982,"close":983,"change":224,"percent_change":224,"volume":984,"transactions":9,"vwap":983},"2026-06-01",8.42,9.78,8.2,8.81,15664800,{"date":986,"open":182,"high":308,"low":987,"close":983,"change":988,"percent_change":989,"volume":990,"transactions":9,"vwap":983},"2026-05-29",8.11,-0.32,-3.5,17482800,{"date":992,"open":993,"high":994,"low":974,"close":182,"change":995,"percent_change":34,"volume":996,"transactions":9,"vwap":182},"2026-05-28",8.71,9.93,0.06,11806400,{"date":998,"open":200,"high":999,"low":1000,"close":1001,"change":864,"percent_change":1002,"volume":1003,"transactions":9,"vwap":1001},"2026-05-27",9.51,8.43,9.07,-2.68,13618600,{"date":1005,"open":1006,"high":1007,"low":1008,"close":1009,"change":83,"percent_change":1010,"volume":1011,"transactions":9,"vwap":1009},"2026-05-26",10.16,10.529,9.17,9.32,8.62,24961800,{"date":1013,"open":1014,"high":1015,"low":1016,"close":1017,"change":49,"percent_change":1018,"volume":1019,"transactions":9,"vwap":1017},"2026-05-22",8.835,9.6,8.4,8.58,2.14,15578300,{"date":1021,"open":1022,"high":1023,"low":1024,"close":1016,"change":1025,"percent_change":1026,"volume":1027,"transactions":9,"vwap":1016},"2026-05-21",7.555,8.458,7.44,0.59,7.55,14354400,{"date":1029,"open":1030,"high":1031,"low":1032,"close":1033,"change":1034,"percent_change":1035,"volume":1036,"transactions":9,"vwap":1033},"2026-05-20",6.7,7.87,6.5,7.81,1.51,23.97,15496200,{"date":1038,"open":1039,"high":1040,"low":1041,"close":1042,"change":1043,"percent_change":1044,"volume":1045,"transactions":9,"vwap":1042},"2026-05-19",6.51,6.731,5.85,6.3,-0.67,-9.61,11681500,{"date":1047,"open":957,"high":957,"low":1039,"close":1048,"change":1049,"percent_change":1050,"volume":1051,"transactions":9,"vwap":1048},"2026-05-18",6.97,-0.91,-11.55,11932400,{"date":1053,"open":1054,"high":1010,"low":1055,"close":1056,"change":1057,"percent_change":1058,"volume":1059,"transactions":9,"vwap":1056},"2026-05-15",8.53,7.75,7.88,-1.4,-15.09,10519500,{"date":1061,"open":1062,"high":1063,"low":1064,"close":1065,"change":898,"percent_change":1066,"volume":1067,"transactions":9,"vwap":1065},"2026-05-14",9.39,9.41,8.56,9.28,-7.2,18172900,{"date":1069,"open":1070,"high":1070,"low":232,"close":1071,"change":1072,"percent_change":1073,"volume":1074,"transactions":9,"vwap":1071},"2026-05-13",11.1,10,-1.21,-10.79,18928700,{"date":1076,"open":428,"high":479,"low":1077,"close":1078,"change":1079,"percent_change":1080,"volume":1081,"transactions":9,"vwap":1078},"2026-05-12",10.143,11.21,-1.47,-11.59,15139400,{"date":1083,"open":1084,"high":1085,"low":1071,"close":1086,"change":1087,"percent_change":1088,"volume":1089,"transactions":9,"vwap":1086},"2026-05-11",10.73,13.13,12.68,1.68,15.27,17209000,{"date":1091,"open":1092,"high":1092,"low":1093,"close":1094,"change":49,"percent_change":1095,"volume":1096,"transactions":9,"vwap":1094},"2026-05-08",11.4,10.23,11,1.66,13932700,{"date":1098,"open":1099,"high":498,"low":1100,"close":1101,"change":1102,"percent_change":1103,"volume":1104,"transactions":9,"vwap":1101},"2026-05-07",12.79,10.5,10.82,-2.63,-19.55,15026400,{"date":1106,"open":1107,"high":1108,"low":1109,"close":1110,"change":1111,"percent_change":1112,"volume":1113,"transactions":9,"vwap":1110},"2026-05-06",10.94,13.575,10.38,13.45,3.31,32.64,25730000,{"date":1115,"open":1116,"high":1116,"low":339,"close":243,"change":214,"percent_change":1117,"volume":1118,"transactions":9,"vwap":243},"2026-05-05",10.41,-0.78,8886900,{"date":1120,"open":1121,"high":295,"low":1122,"close":298,"change":1123,"percent_change":1124,"volume":1125,"transactions":9,"vwap":298},"2026-05-04",10.78,10.19,-0.59,-5.46,9649100,{"date":1127,"open":1128,"high":1129,"low":243,"close":286,"change":1130,"percent_change":1131,"volume":1132,"transactions":9,"vwap":286},"2026-05-01",11.08,11.09,-0.65,-5.67,9418400,{"date":1134,"open":1135,"high":1136,"low":1137,"close":262,"change":1138,"percent_change":1139,"volume":1140,"transactions":9,"vwap":262},"2026-04-30",9.55,11.51,9.38,2.15,23.09,11660600,{"date":1142,"open":1143,"high":1144,"low":1145,"close":1146,"change":1147,"percent_change":1148,"volume":1149,"transactions":9,"vwap":1146},"2026-04-29",11.045,11.06,8.77,9.31,-1.29,-12.17,13169500,{"date":1151,"open":1152,"high":1153,"low":1100,"close":410,"change":1154,"percent_change":1155,"volume":1156,"transactions":9,"vwap":410},"2026-04-28",11.38,11.845,-2.33,-18.02,13345300,{"date":1158,"open":1159,"high":1160,"low":1161,"close":1162,"change":1163,"percent_change":1164,"volume":1165,"transactions":9,"vwap":1162},"2026-04-27",11.395,12.985,11.16,12.93,1.57,13.82,15677800,{"date":1167,"open":1168,"high":1169,"low":1170,"close":1171,"change":1172,"percent_change":1173,"volume":1174,"transactions":9,"vwap":1171},"2026-04-24",14.81,14.97,11.3,11.36,-1.92,-14.46,20565000,{"date":1176,"open":1177,"high":1178,"low":1179,"close":1180,"change":1181,"percent_change":1182,"volume":1183,"transactions":9,"vwap":1180},"2026-04-23",13.68,14.63,12.33,13.28,1.34,11.22,28822900,{"date":1185,"open":1186,"high":1187,"low":1188,"close":1189,"change":1190,"percent_change":1191,"volume":1192,"transactions":9,"vwap":1189},"2026-04-22",9.83,11.98,9.73,11.94,2.83,31.06,14012100,{"date":1194,"open":1195,"high":1070,"low":1196,"close":203,"change":1197,"percent_change":1198,"volume":1199,"transactions":9,"vwap":203},"2026-04-21",10.98,9.01,-1.78,-16.35,11301500,{"date":1201,"open":1202,"high":275,"low":350,"close":834,"change":1203,"percent_change":1204,"volume":1205,"transactions":9,"vwap":834},"2026-04-20",9.865,0.43,4.11,10077200,{"date":1207,"open":298,"high":1208,"low":1209,"close":1210,"change":1211,"percent_change":1212,"volume":1213,"transactions":9,"vwap":1210},"2026-04-17",12.69,9.91,10.46,0.76,7.84,24029700,{"date":1215,"open":1216,"high":1217,"low":1218,"close":317,"change":432,"percent_change":469,"volume":1219,"transactions":9,"vwap":317},"2026-04-16",10.64,11.03,8.7,20285900,{"date":1221,"open":1222,"high":211,"low":1223,"close":1224,"change":1181,"percent_change":1225,"volume":1226,"transactions":9,"vwap":1224},"2026-04-15",9.23,8.83,9.45,16.52,21573900,{"date":1228,"open":1229,"high":1230,"low":1231,"close":987,"change":288,"percent_change":1232,"volume":1233,"transactions":9,"vwap":987},"2026-04-14",8.315,8.9,7.595,16.86,14973600,{"date":1235,"open":1236,"high":887,"low":1237,"close":1238,"change":1239,"percent_change":1240,"volume":1241,"transactions":9,"vwap":1238},"2026-04-13",5.76,5.54,6.94,0.88,14.52,8070700,{"date":1243,"open":1244,"high":1245,"low":1246,"close":1247,"change":1248,"percent_change":222,"volume":1249,"transactions":9,"vwap":1247},"2026-04-10",5.73,6.49,5.71,6.06,0.56,5282500,{"date":1251,"open":1252,"high":1253,"low":926,"close":918,"change":592,"percent_change":1254,"volume":1255,"transactions":9,"vwap":918},"2026-04-09",5.93,6.115,-9.84,5659500,{"date":1257,"open":1258,"high":1259,"low":1260,"close":1261,"change":1262,"percent_change":1263,"volume":1264,"transactions":9,"vwap":1261},"2026-04-08",6.23,6.35,5.59,6.1,0.82,15.53,5307500,{"date":1266,"open":1267,"high":1268,"low":807,"close":814,"change":928,"percent_change":1269,"volume":1270,"transactions":9,"vwap":814},"2026-04-07",5.51,5.58,-8.97,6756400,{"date":1272,"open":860,"high":1273,"low":1274,"close":1275,"change":77,"percent_change":1276,"volume":1277,"transactions":9,"vwap":1275},"2026-04-06",6.04,5.612,5.8,2.47,3604800,{"date":1279,"open":1280,"high":1281,"low":797,"close":1282,"change":1283,"percent_change":49,"volume":1284,"transactions":9,"vwap":1282},"2026-04-02",5.18,5.875,5.66,0.01,5627800,{"date":1286,"open":889,"high":1287,"low":1288,"close":1289,"change":719,"percent_change":1290,"volume":1291,"transactions":9,"vwap":1289},"2026-04-01",6.575,5.625,5.65,-6.61,8242900,{"date":1293,"open":1294,"high":1295,"low":1296,"close":1297,"change":1298,"percent_change":1299,"volume":1300,"transactions":9,"vwap":1297},"2026-03-31",5.31,6.125,5.15,6.05,0.91,17.7,5884700,{"date":1302,"open":1303,"high":1304,"low":1305,"close":813,"change":1306,"percent_change":1307,"volume":1308,"transactions":9,"vwap":813},"2026-03-30",6.42,6.74,4.965,-1.17,-18.54,5479900,{"date":1310,"open":905,"high":1311,"low":880,"close":1312,"change":1313,"percent_change":1314,"volume":1315,"transactions":9,"vwap":1312},"2026-03-27",6.93,6.31,-0.43,-6.38,3512800,{"date":1317,"open":1318,"high":1319,"low":1320,"close":1304,"change":1321,"percent_change":1322,"volume":1323,"transactions":9,"vwap":1304},"2026-03-26",7.25,7.58,6.55,-0.98,-12.69,4782800,{"date":1325,"open":1326,"high":1327,"low":1328,"close":1329,"change":1330,"percent_change":1331,"volume":1332,"transactions":9,"vwap":1329},"2026-03-25",8.04,8.35,7.5,7.72,0.1,1.31,4439300,{"date":1334,"open":1329,"high":1335,"low":1336,"close":1337,"change":1338,"percent_change":1339,"volume":1340,"transactions":9,"vwap":1337},"2026-03-24",7.94,7.19,7.62,-0.37,-4.63,4691600,{"date":1342,"open":1343,"high":1344,"low":1345,"close":948,"change":1346,"percent_change":1347,"volume":1348,"transactions":9,"vwap":948},"2026-03-23",7.46,8.255,7.4,0.6,8.12,6146800,{"date":1350,"open":882,"high":1351,"low":1352,"close":1353,"change":1354,"percent_change":1355,"volume":1356,"transactions":9,"vwap":1353},"2026-03-20",8.3,7.04,7.39,-0.21,-2.76,6800100,{"date":1358,"open":1359,"high":960,"low":1360,"close":1361,"change":809,"percent_change":1362,"volume":1363,"transactions":9,"vwap":1361},"2026-03-19",7.89,7.28,7.6,-7.43,5724800,{"date":1365,"open":1008,"high":1366,"low":982,"close":1367,"change":1368,"percent_change":1369,"volume":1370,"transactions":9,"vwap":1367},"2026-03-18",9.71,8.21,-1.24,-13.12,8130200,{"date":1372,"open":1084,"high":1094,"low":1373,"close":1224,"change":76,"percent_change":1374,"volume":1375,"transactions":9,"vwap":1224},"2026-03-17",9,3.73,12979600,{"date":1377,"open":1378,"high":1379,"low":1380,"close":203,"change":1381,"percent_change":1204,"volume":1382,"transactions":9,"vwap":203},"2026-03-16",9.15,9.34,8.59,0.36,3139500,{"date":1384,"open":1385,"high":964,"low":1010,"close":336,"change":1338,"percent_change":1386,"volume":1387,"transactions":9,"vwap":336},"2026-03-13",9.57,-4.06,3748600,{"date":1389,"open":1390,"high":254,"low":319,"close":319,"change":1391,"percent_change":1392,"volume":1393,"transactions":9,"vwap":319},"2026-03-12",9.76,-1.05,-10.32,3205500,{"date":1395,"open":253,"high":265,"low":14,"close":1396,"change":1397,"percent_change":1398,"volume":1399,"transactions":9,"vwap":1396},"2026-03-11",10.17,0.4,4.09,3752300,{"date":1401,"open":1209,"high":251,"low":306,"close":964,"change":1402,"percent_change":1403,"volume":1404,"transactions":9,"vwap":964},"2026-03-10",-0.11,-1.11,3466700,{"date":1406,"open":1407,"high":1408,"low":1351,"close":1409,"change":56,"percent_change":1410,"volume":1411,"transactions":9,"vwap":1409},"2026-03-09",8.51,9.95,9.88,11.89,3981600,{"date":1413,"open":1414,"high":1415,"low":1416,"close":1223,"change":1072,"percent_change":1417,"volume":1418,"transactions":9,"vwap":1223},"2026-03-06",9.54,10.283,8.805,-12.05,4741000,{"date":1420,"open":1421,"high":1422,"low":1423,"close":1424,"change":1425,"percent_change":1426,"volume":1427,"transactions":9,"vwap":1424},"2026-03-05",10.9,11.01,9.085,10.04,-1.27,-11.23,5372500,{"date":1429,"open":1430,"high":418,"low":1431,"close":1432,"change":1433,"percent_change":1434,"volume":1435,"transactions":9,"vwap":1432},"2026-03-04",10.66,10.56,11.31,0.78,7.41,3092300,{"date":1437,"open":221,"high":1438,"low":1439,"close":1440,"change":233,"percent_change":1441,"volume":1442,"transactions":9,"vwap":1440},"2026-03-03",10.97,9.465,10.53,-4.53,3124100,{"date":1444,"open":16,"high":1070,"low":1445,"close":1217,"change":154,"percent_change":1446,"volume":1447,"transactions":9,"vwap":1217},"2026-03-02",9.454,5.25,3487000,{"date":1449,"open":287,"high":1450,"low":1451,"close":1452,"change":1453,"percent_change":1454,"volume":1455,"transactions":9,"vwap":1452},"2026-02-27",11.605,10.2,10.48,-2.26,-17.74,3909800,{"date":1457,"open":1458,"high":1459,"low":1460,"close":1461,"change":1462,"percent_change":1463,"volume":1464,"transactions":9,"vwap":1461},"2026-02-26",11.69,13.066,11.17,12.74,0.98,8.33,4619300,{"date":1466,"open":1467,"high":1468,"low":1469,"close":1470,"change":1203,"percent_change":1471,"volume":1472,"transactions":9,"vwap":1470},"2026-02-25",11.78,12.23,11.25,11.76,3.8,2953100,{"date":1474,"open":1475,"high":1476,"low":317,"close":295,"change":1346,"percent_change":1260,"volume":1477,"transactions":9,"vwap":295},"2026-02-24",10.315,11.44,3126300,{"date":1479,"open":298,"high":1121,"low":1480,"close":1084,"change":320,"percent_change":1481,"volume":1482,"transactions":9,"vwap":1084},"2026-02-23",10.01,-2.1,2166600,{"date":1484,"open":1187,"high":1485,"low":1431,"close":1486,"change":1487,"percent_change":1488,"volume":1489,"transactions":9,"vwap":1486},"2026-02-20",12.365,10.96,-1.39,-11.26,3397000,{"date":1491,"open":1492,"high":1493,"low":1494,"close":619,"change":995,"percent_change":833,"volume":1495,"transactions":9,"vwap":619},"2026-02-19",11.83,12.64,11.2,2587400,{"date":1497,"open":619,"high":1498,"low":285,"close":1499,"change":244,"percent_change":1072,"volume":1500,"transactions":9,"vwap":1499},"2026-02-18",13.323,12.29,2732800,{"date":1502,"open":1503,"high":1504,"low":1505,"close":1506,"change":1507,"percent_change":1258,"volume":1508,"transactions":9,"vwap":1506},"2026-02-17",11.23,13.1,10.71,12.44,0.73,2858000,{"date":1510,"open":1511,"high":391,"low":1512,"close":1513,"change":97,"percent_change":796,"volume":1514,"transactions":9,"vwap":1513},"2026-02-13",11.14,10.638,11.71,3276400,{"date":1516,"open":1517,"high":1517,"low":1129,"close":1518,"change":1519,"percent_change":1520,"volume":1521,"transactions":9,"vwap":1518},"2026-02-12",12.48,11.18,-0.82,-6.83,3508000,{"date":1523,"open":1524,"high":1524,"low":296,"close":440,"change":1425,"percent_change":1525,"volume":1526,"transactions":9,"vwap":440},"2026-02-11",14.03,-9.57,4430600,{"date":1528,"open":1529,"high":1530,"low":1085,"close":1531,"change":1532,"percent_change":1533,"volume":1534,"transactions":9,"vwap":1531},"2026-02-10",15.16,16.15,13.27,-2.29,-14.72,3478200,{"date":1536,"open":1537,"high":1538,"low":1539,"close":1540,"change":1541,"percent_change":1195,"volume":1542,"transactions":9,"vwap":1540},"2026-02-09",13.36,15.73,13.02,15.56,1.54,4173700,{"date":1544,"open":428,"high":1545,"low":361,"close":1546,"change":1547,"percent_change":1548,"volume":1549,"transactions":9,"vwap":1546},"2026-02-06",14.39,14.02,3.09,28.27,5732200,{"date":1551,"open":1552,"high":1553,"low":1554,"close":1555,"change":1556,"percent_change":1557,"volume":1558,"transactions":9,"vwap":1555},"2026-02-05",12.49,12.88,10.75,10.93,-2.37,-17.82,5537600,{"date":1560,"open":1561,"high":1561,"low":1562,"close":372,"change":1563,"percent_change":1564,"volume":1565,"transactions":9,"vwap":372},"2026-02-04",17.46,11.37,-4.44,-25.03,8268600,{"date":1567,"open":1568,"high":1569,"low":1570,"close":1571,"change":1572,"percent_change":1573,"volume":1574,"transactions":9,"vwap":1571},"2026-02-03",16.8,18.27,16.02,17.74,1.89,11.92,4705900,{"date":1576,"open":1577,"high":1578,"low":1579,"close":600,"change":1580,"percent_change":1581,"volume":1582,"transactions":9,"vwap":600},"2026-02-02",18.030001,18.08,15.71,-2.88,-15.38,4732900,{"date":1584,"open":1585,"high":1586,"low":1587,"close":1588,"change":1589,"percent_change":1590,"volume":1591,"transactions":9,"vwap":1588},"2026-01-30",21.64,23.35,18.35,18.73,-3.34,-15.13,5224200,{"date":1593,"open":1594,"high":1595,"low":1596,"close":1597,"change":1598,"percent_change":1599,"volume":1600,"transactions":9,"vwap":1597},"2026-01-29",26.4,26.42,20.621,22.07,-4.74,-17.68,6068100,{"date":1602,"open":1603,"high":1604,"low":1605,"close":1606,"change":829,"percent_change":1607,"volume":1608,"transactions":9,"vwap":1606},"2026-01-28",22.67,27.1,22.24,26.81,21.2,7024700,{"date":1610,"open":1611,"high":1612,"low":1613,"close":1614,"change":1615,"percent_change":1616,"volume":1617,"transactions":9,"vwap":1614},"2026-01-27",20.99,22.86,20.1,22.12,1.48,7.17,3613800,{"date":1619,"open":1620,"high":1621,"low":754,"close":1622,"change":1623,"percent_change":1148,"volume":1624,"transactions":9,"vwap":1622},"2026-01-26",22.8,23.01,20.64,-2.86,3574400,{"date":1626,"open":1627,"high":1628,"low":1629,"close":1630,"change":1631,"percent_change":1632,"volume":1633,"transactions":9,"vwap":1630},"2026-01-23",25.43,25.46,22.71,23.5,-1.865,-7.35,4022900,{"date":1635,"open":1636,"high":1637,"low":1638,"close":1639,"change":1640,"percent_change":49,"volume":1641,"transactions":9,"vwap":1639},"2026-01-22",26.27,26.86,24.8,25.365,0.045,3494300,{"date":1643,"open":1644,"high":1645,"low":1603,"close":1646,"change":91,"percent_change":1647,"volume":1648,"transactions":9,"vwap":1646},"2026-01-21",28.48,30.5,25.32,2.06,9877100,{"date":1650,"open":1651,"high":1652,"low":1653,"close":1654,"change":572,"percent_change":1073,"volume":1655,"transactions":9,"vwap":1654},"2026-01-20",25.33,28.985,24.29,24.81,4358900,{"date":1657,"open":1658,"high":1659,"low":1660,"close":1661,"change":696,"percent_change":1662,"volume":1663,"transactions":9,"vwap":1661},"2026-01-16",26.26,28.8,24.65,27.81,6.92,4308300,{"date":1665,"open":1666,"high":1667,"low":1668,"close":1669,"change":1670,"percent_change":1671,"volume":1672,"transactions":9,"vwap":1669},"2026-01-15",29.74,30.58,25.94,26.01,-2.58,-9.02,3686200,{"date":1674,"open":1675,"high":1676,"low":1677,"close":1678,"change":1679,"percent_change":1680,"volume":1681,"transactions":9,"vwap":1678},"2026-01-14",27.85,29.31,25.92,28.59,-0.77,-2.62,3992300,{"date":1683,"open":1684,"high":1685,"low":1686,"close":1687,"change":1688,"percent_change":1689,"volume":1690,"transactions":9,"vwap":1687},"2026-01-13",34.73,36,29.049999,29.36,-3.39,-10.35,3664300,{"date":1692,"open":1693,"high":1694,"low":1695,"close":1696,"change":1697,"percent_change":1698,"volume":1699,"transactions":9,"vwap":1696},"2026-01-12",33.39,35,31.48,32.75,-1.94,-5.59,3415800,{"date":1701,"open":1702,"high":1703,"low":1704,"close":1705,"change":1706,"percent_change":1579,"volume":1707,"transactions":9,"vwap":1705},"2026-01-09",40.3,41.029999,33.95,34.69,4.71,8316000,{"date":1709,"open":1710,"high":1711,"low":1712,"close":1713,"change":808,"percent_change":782,"volume":1714,"transactions":9,"vwap":1713},"2026-01-08",29.21,31.58,27.5,29.98,3073300,{"date":1716,"open":1717,"high":1718,"low":1719,"close":1720,"change":288,"percent_change":1721,"volume":1722,"transactions":9,"vwap":1720},"2026-01-07",27.24,31.86,27.225,30.01,4.06,3990500,{"date":1724,"open":1725,"high":1726,"low":1727,"close":1728,"change":1729,"percent_change":1730,"volume":1731,"transactions":9,"vwap":1728},"2026-01-06",27.32,29.54,24.96,28.84,3.51,13.86,5855800,{"date":1733,"open":1734,"high":1735,"low":1736,"close":1651,"change":852,"percent_change":1737,"volume":1738,"transactions":9,"vwap":1651},"2026-01-05",21.54,26.063999,20.87,29.76,4889100,{"date":1740,"open":1299,"high":1741,"low":1742,"close":1743,"change":1744,"percent_change":674,"volume":1745,"transactions":9,"vwap":1743},"2026-01-02",19.58,16.89,19.52,2.75,3007400,{"date":1747,"open":1748,"high":1749,"low":1750,"close":1751,"change":1283,"percent_change":995,"volume":1752,"transactions":9,"vwap":1751},"2025-12-31",16.645,17.01,16.33,16.77,1094000,{"date":1754,"open":1755,"high":1756,"low":1757,"close":1758,"change":1759,"percent_change":1760,"volume":1761,"transactions":9,"vwap":1758},"2025-12-30",17.99,18.18,16.72,16.76,-1.15,-6.42,1777200,{"date":1763,"open":1764,"high":1765,"low":1766,"close":1767,"change":480,"percent_change":1768,"volume":1769,"transactions":9,"vwap":1767},"2025-12-29",18.23,20.11,17.77,17.91,-7.49,2551000,{"date":1771,"open":1772,"high":1773,"low":1774,"close":1775,"change":1776,"percent_change":1777,"volume":1778,"transactions":9,"vwap":1775},"2025-12-26",21.07,21.17,18.98,19.36,-2.335,-10.76,2293900,{"date":1780,"open":1781,"high":470,"low":1782,"close":1783,"change":1784,"percent_change":1785,"volume":1786,"transactions":9,"vwap":1783},"2025-12-24",21.52,20.33,21.695,-0.385,-1.74,1265000,{"date":1788,"open":1789,"high":1790,"low":1791,"close":1792,"change":1793,"percent_change":1794,"volume":1795,"transactions":9,"vwap":1792},"2025-12-23",22.030001,23.8,21.5,22.08,-0.89,-3.87,2362700,{"date":1797,"open":1798,"high":1799,"low":1800,"close":1801,"change":1283,"percent_change":147,"volume":1802,"transactions":9,"vwap":1801},"2025-12-22",24.43,24.45,21.21,22.97,3622000,{"date":1804,"open":1805,"high":1806,"low":1807,"close":1808,"change":1809,"percent_change":1810,"volume":1811,"transactions":9,"vwap":1808},"2025-12-19",20.49,23.923,20.43,22.96,2.86,14.23,3007100,{"date":1813,"open":1734,"high":1814,"low":1815,"close":1613,"change":42,"percent_change":1816,"volume":1817,"transactions":9,"vwap":1613},"2025-12-18",21.77,19.24,4.52,2471000,{"date":1819,"open":1820,"high":1821,"low":1822,"close":1823,"change":1824,"percent_change":1825,"volume":1826,"transactions":9,"vwap":1823},"2025-12-17",24.12,24.6,18.69,19.23,-4.29,-18.24,2733800,{"date":1828,"open":1829,"high":1830,"low":1831,"close":1832,"change":1833,"percent_change":142,"volume":1834,"transactions":9,"vwap":1832},"2025-12-16",21.93,23.92,20.91,23.52,0.68,2177100,{"date":1836,"open":1837,"high":1838,"low":1839,"close":1840,"change":1841,"percent_change":1842,"volume":1843,"transactions":9,"vwap":1840},"2025-12-15",26.93,27.154,22.65,22.84,-3.24,-12.42,3101200,{"date":1845,"open":1846,"high":1847,"low":1848,"close":1849,"change":1850,"percent_change":1851,"volume":1852,"transactions":9,"vwap":1849},"2025-12-12",36.65,37.060001,25.886,26.08,-11.11,-29.87,5076200,{"date":1854,"open":1855,"high":1856,"low":1857,"close":1858,"change":1859,"percent_change":1860,"volume":1861,"transactions":9,"vwap":1858},"2025-12-11",34.18,37.5,31.3,37.19,1.59,4.47,2465900,{"date":1863,"open":1864,"high":1865,"low":1866,"close":1867,"change":1868,"percent_change":1869,"volume":1870,"transactions":9,"vwap":1867},"2025-12-10",37.6,38.5,34.02,35.6,-2.56,-6.71,3086000,{"date":1872,"open":1873,"high":1874,"low":1875,"close":1876,"change":1877,"percent_change":1368,"volume":1878,"transactions":9,"vwap":1876},"2025-12-09",37.37,40.7,36.59,38.16,-0.48,2475600,{"date":1880,"open":1881,"high":1882,"low":1883,"close":1884,"change":1885,"percent_change":1886,"volume":1887,"transactions":9,"vwap":1884},"2025-12-08",41.29,41.96,35.597,38.64,-0.055,-0.14,3421700,{"date":1889,"open":1890,"high":1891,"low":1892,"close":1893,"change":1894,"percent_change":1895,"volume":1896,"transactions":9,"vwap":1893},"2025-12-05",39.85,40.889,35.44,38.695,-5.635,-12.71,3740900,{"date":1898,"open":1899,"high":1900,"low":1901,"close":1902,"change":1903,"percent_change":1904,"volume":1905,"transactions":9,"vwap":1902},"2025-12-04",34,46.12,32.35,44.33,10.49,31,4994300,{"date":1907,"open":1908,"high":1909,"low":1910,"close":1911,"change":1912,"percent_change":1913,"volume":1914,"transactions":9,"vwap":1911},"2025-12-03",30.1,34.042,28.77,33.84,3.11,10.12,2230800,{"date":1916,"open":1917,"high":1918,"low":1917,"close":1919,"change":1920,"percent_change":1209,"volume":1921,"transactions":9,"vwap":1919},"2025-12-02",28.64,33.649,30.73,2.77,2848200,{"date":1923,"open":1924,"high":1925,"low":1926,"close":1927,"change":1928,"percent_change":1929,"volume":1930,"transactions":9,"vwap":1927},"2025-12-01",28.765,30.049999,26.631,27.96,-2.79,-9.07,1537700,{"date":1932,"open":1933,"high":1934,"low":1935,"close":1936,"change":1937,"percent_change":1938,"volume":1939,"transactions":9,"vwap":1936},"2025-11-28",29.8,32.67,29.1,30.75,1.72,5.92,1698900,{"date":1941,"open":1942,"high":1943,"low":1944,"close":1945,"change":1946,"percent_change":1662,"volume":1947,"transactions":9,"vwap":1945},"2025-11-26",28.55,29.674,27.101,29.030001,1.88,2099200,{"date":1949,"open":1950,"high":1950,"low":1951,"close":1952,"change":1868,"percent_change":1953,"volume":1954,"transactions":9,"vwap":1952},"2025-11-25",29.53,24.15,27.15,-8.62,3253400,{"date":1956,"open":1957,"high":1958,"low":1959,"close":1960,"change":1961,"percent_change":1962,"volume":1963,"transactions":9,"vwap":1960},"2025-11-24",29.63,32.09,27.71,29.71,0.83,2.87,2722400,{"date":1965,"open":1966,"high":1967,"low":1968,"close":1969,"change":1970,"percent_change":185,"volume":1971,"transactions":9,"vwap":1969},"2025-11-21",29.69,29.82,22.87,28.88,0.13,4747300,{"date":1973,"open":1974,"high":1975,"low":1976,"close":1977,"change":1978,"percent_change":1979,"volume":1980,"transactions":9,"vwap":1977},"2025-11-20",43.48,45.88,28.621,28.75,-11.78,-29.06,4812200,{"date":1982,"open":1865,"high":1983,"low":1984,"close":1985,"change":806,"percent_change":1461,"volume":1986,"transactions":9,"vwap":1985},"2025-11-19",42.78,37.080002,40.53,3181100,{"date":1988,"open":1989,"high":1990,"low":1991,"close":1992,"change":1239,"percent_change":1993,"volume":1994,"transactions":9,"vwap":1992},"2025-11-18",33.815,38.8,33.72,35.95,2.51,2126800,{"date":1996,"open":1997,"high":1998,"low":1999,"close":2000,"change":2001,"percent_change":2002,"volume":2003,"transactions":9,"vwap":2000},"2025-11-17",36.07,39.66,33,35.07,-1.72,-4.68,2064600,{"date":2005,"open":2006,"high":2007,"low":2008,"close":2009,"change":2010,"percent_change":2011,"volume":2012,"transactions":9,"vwap":2009},"2025-11-14",34.62,44,33.5,36.79,-3.31,-8.25,2801900,{"date":2014,"open":2015,"high":2016,"low":2017,"close":2018,"change":2019,"percent_change":2020,"volume":2021,"transactions":9,"vwap":2018},"2025-11-13",46.86,47.5,39,40.099998,-8.305,-17.16,2167200,{"date":2023,"open":2024,"high":2025,"low":2026,"close":2027,"change":2028,"percent_change":2029,"volume":2030,"transactions":9,"vwap":2027},"2025-11-12",46.47,53.107,45.07,48.405,5.765,13.52,3208400,{"date":2032,"open":2033,"high":2034,"low":2035,"close":2036,"change":2037,"percent_change":2038,"volume":2039,"transactions":9,"vwap":2036},"2025-11-11",46.63,48.77,42.2,42.64,-6.55,-13.32,1577000,{"date":2041,"open":2042,"high":2043,"low":2044,"close":2045,"change":2046,"percent_change":2047,"volume":2048,"transactions":9,"vwap":2045},"2025-11-10",54.335,54.63,45.8,49.19,-1.03,-2.05,2254600,{"date":2050,"open":2051,"high":2052,"low":2053,"close":2054,"change":2055,"percent_change":13,"volume":2056,"transactions":9,"vwap":2054},"2025-11-07",39.52,50.28,37.14,50.22,4.68,2815300,{"date":2058,"open":2059,"high":2060,"low":2061,"close":2062,"change":2063,"percent_change":2064,"volume":2065,"transactions":9,"vwap":2062},"2025-11-06",58.73,59.2,44.685,45.54,-14.14,-23.69,2794300,{"date":2067,"open":2068,"high":2069,"low":2070,"close":2071,"change":2072,"percent_change":2073,"volume":2074,"transactions":9,"vwap":2071},"2025-11-05",55.435,61.77,53.5,59.68,8.18,15.88,2107300,{"date":2076,"open":2077,"high":2078,"low":2079,"close":2080,"change":2081,"percent_change":2082,"volume":2083,"transactions":9,"vwap":2080},"2025-11-04",58.9,62.29,50.83,51.5,-15.41,-23.03,2046200,{"date":2085,"open":2086,"high":2087,"low":2088,"close":2089,"change":2090,"percent_change":2091,"volume":2092,"transactions":9,"vwap":2089},"2025-11-03",72.62,72.82,61.39,66.91,-6.99,-9.46,1892200,{"date":2094,"open":2095,"high":2096,"low":2097,"close":2098,"change":2099,"percent_change":2100,"volume":2101,"transactions":9,"vwap":2098},"2025-10-31",82.92,84,71.010002,73.9,-5.43,-6.84,2361000,{"date":2103,"open":2104,"high":2105,"low":2106,"close":2107,"change":2108,"percent_change":2109,"volume":2110,"transactions":9,"vwap":2107},"2025-10-30",79.99,88.768,75,79.33,-7.4,-8.53,2201700,{"date":2112,"open":2113,"high":2114,"low":2115,"close":2116,"change":2117,"percent_change":2118,"volume":2119,"transactions":9,"vwap":2116},"2025-10-29",76,96.244,73.984,86.73,12.42,16.71,2814900,{"date":2121,"open":2122,"high":2123,"low":2124,"close":2125,"change":2126,"percent_change":2127,"volume":2128,"transactions":9,"vwap":2125},"2025-10-28",80.61,88.4,73.128,74.31,-5.79,-7.23,2470500,{"date":2130,"open":2131,"high":2132,"low":2133,"close":2134,"change":1462,"percent_change":2135,"volume":2136,"transactions":9,"vwap":2134},"2025-10-27",87.9,89.040001,71.5,80.099998,1.24,2574300,{"date":2138,"open":2139,"high":2140,"low":2141,"close":2142,"change":619,"percent_change":2143,"volume":2144,"transactions":9,"vwap":2142},"2025-10-24",76.21,81.82,73.72,79.12,18.5,2357800,{"date":2146,"open":2147,"high":2148,"low":2149,"close":2150,"change":2055,"percent_change":882,"volume":2151,"transactions":9,"vwap":2150},"2025-10-23",61.7,71.52,58.5,66.77,2537900,{"date":2153,"open":2154,"high":2155,"low":2156,"close":2157,"change":2158,"percent_change":2159,"volume":2160,"transactions":9,"vwap":2157},"2025-10-22",78,81.86,55,62.09,-24.25,-28.09,3916500,{"date":2162,"open":2163,"high":2164,"low":2165,"close":2166,"change":2167,"percent_change":2168,"volume":2169,"transactions":9,"vwap":2166},"2025-10-21",105.45,107.73,82.705,86.34,-28.52,-24.83,2144200,{"date":2171,"open":2172,"high":2173,"low":2174,"close":2175,"change":2176,"percent_change":2177,"volume":2178,"transactions":9,"vwap":2175},"2025-10-20",127.43,130.85001,107.9,114.86,-6.34,-5.23,1655600,{"date":2180,"open":2181,"high":2182,"low":2183,"close":2184,"change":2185,"percent_change":2186,"volume":2187,"transactions":9,"vwap":2184},"2025-10-17",113.050003,133.466,110.45,121.2,1.38,1.15,2157800,{"date":2189,"open":2190,"high":2191,"low":2192,"close":2193,"change":2194,"percent_change":2195,"volume":2196,"transactions":9,"vwap":2193},"2025-10-16",139.53,140.60001,112.2,119.82,-14.95,-11.09,1813400,{"date":2198,"open":2199,"high":21,"low":2200,"close":2201,"change":2202,"percent_change":2203,"volume":2204,"transactions":9,"vwap":2201},"2025-10-15",157.42,122.96,134.77,-3.92,-2.83,2809600,{"date":2206,"open":2207,"high":2208,"low":2209,"close":2210,"change":2211,"percent_change":2212,"volume":2213,"transactions":9,"vwap":2210},"2025-10-14",128.33,152.86,117,138.69,4.79,3.58,1795700,{"date":2215,"open":2216,"high":2217,"low":2218,"close":2219,"change":2220,"percent_change":2221,"volume":2222,"transactions":9,"vwap":2219},"2025-10-13",115.84,140.59,114.21,133.89999,32.51,32.06,2051800,{"date":2224,"open":2225,"high":2226,"low":2227,"close":2228,"change":1410,"percent_change":1180,"volume":2229,"transactions":9,"vwap":2228},"2025-10-10",89.64,119.23,88.019997,101.39,3946800,{"date":2231,"open":2232,"high":2233,"low":2234,"close":2235,"change":780,"percent_change":2236,"volume":2237,"transactions":9,"vwap":2235},"2025-10-09",91.63,94,80.9,89.5,4.63,1832200,{"date":2239,"open":2240,"high":2241,"low":2242,"close":2243,"change":2244,"percent_change":1961,"volume":2245,"transactions":9,"vwap":2243},"2025-10-08",86.53,89.98,80.34,85.54,0.7,1465300,{"date":2247,"open":2248,"high":2248,"low":2249,"close":2250,"change":2251,"percent_change":2252,"volume":2253,"transactions":9,"vwap":2250},"2025-10-07",95.47,80,84.84,-5.45,-6.04,2099800,{"date":2255,"open":2256,"high":2257,"low":2256,"close":2258,"change":2259,"percent_change":563,"volume":2260,"transactions":9,"vwap":2258},"2025-10-06",81.52,100.833,90.29,13.35,3017800,{"date":2262,"open":2154,"high":2263,"low":2264,"close":2265,"change":2266,"percent_change":2267,"volume":2268,"transactions":9,"vwap":2265},"2025-10-03",81.558,71.6,76.94,-2.03,-2.57,2391800,{"date":2270,"open":2271,"high":2249,"low":2272,"close":2273,"change":2274,"percent_change":2275,"volume":2276,"transactions":9,"vwap":2273},"2025-10-02",67.82,64.97,78.97,14.29,22.09,3323100,{"date":2278,"open":2279,"high":2280,"low":2281,"close":2282,"change":773,"percent_change":2283,"volume":2284,"transactions":9,"vwap":2282},"2025-10-01",61.47,65.57,57.57,64.68,7.35,2230600,{"date":2286,"open":2287,"high":2288,"low":2289,"close":2290,"change":2291,"percent_change":2292,"volume":2293,"transactions":9,"vwap":2290},"2025-09-30",64.51,66.044998,58,60.25,-5.54,-8.42,3353100,{"date":2295,"open":2296,"high":2297,"low":2298,"close":2299,"change":2300,"percent_change":2301,"volume":2302,"transactions":9,"vwap":2299},"2025-09-29",67.43,71.099998,63.277,65.79,6.53,11.02,3002900,{"date":2304,"open":2305,"high":2306,"low":2307,"close":2308,"change":2309,"percent_change":2310,"volume":2311,"transactions":9,"vwap":2308},"2025-09-26",67.69,70.194,57.16,59.26,-10.34,-14.86,2468800,{"date":2313,"open":2314,"high":2315,"low":2289,"close":2316,"change":2081,"percent_change":2317,"volume":2318,"transactions":9,"vwap":2316},"2025-09-25",58.92,73.88,69.6,-18.13,4161300,{"date":2320,"open":2321,"high":2322,"low":2323,"close":2324,"change":2325,"percent_change":2326,"volume":2327,"transactions":9,"vwap":2324},"2025-09-24",101.46,104.040001,84.00099945,85.010002,-16.74,-16.45,1452700,{"date":2329,"open":2330,"high":2331,"low":2332,"close":2333,"change":2334,"percent_change":2335,"volume":2336,"transactions":9,"vwap":2333},"2025-09-23",93.54,103,87.4,101.75,3.5,3.56,1587900,{"date":2338,"open":2339,"high":2340,"low":2113,"close":2341,"change":2342,"percent_change":2343,"volume":2344,"transactions":9,"vwap":2341},"2025-09-22",85.074997,101.795,98.25,6.65,7.26,1968200,{"date":2346,"open":2347,"high":2348,"low":2349,"close":2350,"change":2351,"percent_change":2352,"volume":2353,"transactions":9,"vwap":2350},"2025-09-19",62.19,92.885,60.71,91.6,33.54,57.77,3693200,{"date":2355,"open":2356,"high":2357,"low":2358,"close":2359,"change":317,"percent_change":2360,"volume":2361,"transactions":9,"vwap":2359},"2025-09-18",51.54,64.097,49.234,58.060001,20.06,2118800,{"date":2363,"open":2364,"high":2365,"low":2366,"close":2367,"change":2368,"percent_change":1425,"volume":2369,"transactions":9,"vwap":2367},"2025-09-17",48.15,49.82,43,48.36,-0.62,923000,{"date":2371,"open":2372,"high":2373,"low":2374,"close":2373,"change":2375,"percent_change":154,"volume":2376,"transactions":9,"vwap":2373},"2025-09-16",47.79,48.98,43.34,0.27,997100,{"date":2378,"open":1990,"high":2379,"low":2380,"close":2381,"change":2382,"percent_change":2383,"volume":2384,"transactions":9,"vwap":2381},"2025-09-15",48.88,37.629,48.71,11.66,31.47,2329400,{"date":2386,"open":2387,"high":2388,"low":2389,"close":2390,"change":2391,"percent_change":2392,"volume":2393,"transactions":9,"vwap":2390},"2025-09-12",34.15,37.413,33.64,37.049999,2.38,6.86,1120200,{"date":2395,"open":1908,"high":2396,"low":2397,"close":2398,"change":2399,"percent_change":1530,"volume":2400,"transactions":9,"vwap":2398},"2025-09-11",35.51,29.411,34.67,4.82,2069700,{"date":2402,"open":2403,"high":2404,"low":2405,"close":2406,"change":193,"percent_change":935,"volume":2407,"transactions":9,"vwap":2406},"2025-09-10",31.25,32.198,29.421,29.85,1438600,{"date":2409,"open":2410,"high":2411,"low":2412,"close":1720,"change":2413,"percent_change":2414,"volume":2415,"transactions":9,"vwap":1720},"2025-09-09",27.59,30.35,26.58,2.55,9.29,1598100,{"date":2417,"open":2418,"high":2419,"low":2420,"close":2421,"change":1507,"percent_change":2422,"volume":2423,"transactions":9,"vwap":2421},"2025-09-08",27.2,28.4,26.667,27.46,2.73,980200,{"date":2425,"open":2426,"high":2427,"low":2428,"close":2429,"change":1283,"percent_change":147,"volume":2430,"transactions":9,"vwap":2429},"2025-09-05",28.049999,28.37,24.08,26.73,1545300,{"date":2432,"open":2433,"high":2434,"low":2435,"close":2436,"change":2437,"percent_change":2438,"volume":2439,"transactions":9,"vwap":2436},"2025-09-04",28.030001,29.64,26.2,26.72,-2.07,-7.19,1000500,{"date":2441,"open":2442,"high":2443,"low":2444,"close":2445,"change":1403,"percent_change":2446,"volume":2447,"transactions":9,"vwap":2445},"2025-09-03",30.85,32.29,28.333,28.79,-3.71,1250600,{"date":2449,"open":2450,"high":2451,"low":2452,"close":2451,"change":2453,"percent_change":2454,"volume":2455,"transactions":9,"vwap":2451},"2025-09-02",27.049999,29.9,26.049999,-0.02,-0.07,1054100,{"date":2457,"open":2458,"high":2459,"low":2460,"close":2461,"change":2462,"percent_change":2463,"volume":2464,"transactions":9,"vwap":2461},"2025-08-29",33.85,34.09,29.313,29.92,-3.68,-10.95,1389300,{"date":2466,"open":1936,"high":2467,"low":2468,"close":2469,"change":22,"percent_change":2470,"volume":2471,"transactions":9,"vwap":2469},"2025-08-28",35.2,30.6,33.6,12.41,1836300,{"date":2473,"open":2474,"high":2475,"low":2476,"close":2477,"change":2478,"percent_change":2479,"volume":2480,"transactions":9,"vwap":2477},"2025-08-27",31.16,32.21,29.6,29.89,-0.97,-3.14,1154700,{"date":2482,"open":2483,"high":2484,"low":2485,"close":2486,"change":2487,"percent_change":2488,"volume":2489,"transactions":9,"vwap":2486},"2025-08-26",30.42,34.3,29.512,30.86,2.54,8.97,2588500,{"date":2491,"open":2427,"high":2492,"low":2493,"close":2494,"change":2495,"percent_change":490,"volume":2496,"transactions":9,"vwap":2494},"2025-08-25",28.9,25.747,28.32,0.52,855300,{"date":2498,"open":2499,"high":2500,"low":2501,"close":2502,"change":2503,"percent_change":2504,"volume":2505,"transactions":9,"vwap":2502},"2025-08-22",25.48,29.24,23.45,27.8,2.41,9.49,1784200,{"date":2507,"open":2508,"high":2509,"low":2510,"close":2511,"change":2512,"percent_change":2513,"volume":2514,"transactions":9,"vwap":2511},"2025-08-21",25.86,27.07,24.68,25.39,0.39,1.56,1786900,{"date":2516,"open":2517,"high":2518,"low":2519,"close":2520,"change":1298,"percent_change":2521,"volume":2522,"transactions":9,"vwap":2520},"2025-08-20",23.26,25.37,20.8,25,3.78,1394600,{"date":2524,"open":2525,"high":2526,"low":2527,"close":2528,"change":1928,"percent_change":2529,"volume":2530,"transactions":9,"vwap":2528},"2025-08-19",27.49,27.6,23.79,24.09,-10.38,1175200,{"date":2532,"open":1548,"high":1977,"low":2533,"close":2534,"change":2001,"percent_change":2535,"volume":2536,"transactions":9,"vwap":2534},"2025-08-18",26.1,26.88,-6.01,775100,{"date":2538,"open":2539,"high":2540,"low":2541,"close":2542,"change":2543,"percent_change":1066,"volume":2544,"transactions":9,"vwap":2542},"2025-08-15",31.13,31.34,26.64,28.6,-2.22,1101700,{"date":2546,"open":2547,"high":2548,"low":2549,"close":2550,"change":2551,"percent_change":2552,"volume":2553,"transactions":9,"vwap":2550},"2025-08-14",33.88,34.855,29.14,30.82,-3.13,-9.22,1419400,{"date":2555,"open":2556,"high":2557,"low":2558,"close":1704,"change":2559,"percent_change":2560,"volume":2561,"transactions":9,"vwap":1704},"2025-08-13",37.45,39.686,32.59,-1.06,-3.03,1686100,{"date":2563,"open":1548,"high":2564,"low":2565,"close":2566,"change":2567,"percent_change":2568,"volume":2569,"transactions":9,"vwap":2566},"2025-08-12",35.395,28,35.0099983,5.29,17.8,2407600,{"date":2571,"open":2572,"high":2220,"low":2573,"close":2574,"change":2575,"percent_change":2576,"volume":2577,"transactions":9,"vwap":2574},"2025-08-11",32.0050011,29.16,29.72,-3.01,-9.2,1173500,{"date":2579,"open":2580,"high":2581,"low":2582,"close":2583,"change":2584,"percent_change":1689,"volume":2585,"transactions":9,"vwap":2583},"2025-08-08",36.54,37.48,31.75,32.73,-3.78,1343500,{"date":2587,"open":2588,"high":2589,"low":2590,"close":2591,"change":2592,"percent_change":2593,"volume":2594,"transactions":9,"vwap":2591},"2025-08-07",40.73,40.74,33.8,36.51,-3.55,-8.86,1057400,{"date":2596,"open":2597,"high":2598,"low":2599,"close":2600,"change":2601,"percent_change":321,"volume":2602,"transactions":9,"vwap":2600},"2025-08-06",40.040001,42.11,38.192,40.060001,-1.01,895600,{"date":2604,"open":2605,"high":2606,"low":2607,"close":2608,"change":1048,"percent_change":2609,"volume":2610,"transactions":9,"vwap":2608},"2025-08-05",34.92,41.978,34.458,41.07,20.44,1777100,{"date":2612,"open":2613,"high":2614,"low":2615,"close":2616,"change":2617,"percent_change":369,"volume":2618,"transactions":9,"vwap":2616},"2025-08-04",31.65,35.75,30.18,34.099998,4.055,1142000,{"date":2620,"open":2621,"high":2622,"low":2623,"close":2624,"change":2625,"percent_change":2626,"volume":2627,"transactions":9,"vwap":2624},"2025-08-01",30.98,32.76,26.76,30.045,-4.765,-13.69,1661200,{"date":2629,"open":2630,"high":2631,"low":2632,"close":2633,"change":2634,"percent_change":2635,"volume":2636,"transactions":9,"vwap":2633},"2025-07-31",35.35,38.14,33.722,34.81,0.85,2.5,987200,{"date":2638,"open":2639,"high":2640,"low":2641,"close":2642,"change":2643,"percent_change":458,"volume":2644,"transactions":9,"vwap":2642},"2025-07-30",30.4,36.040001,30.32,33.96,3.92,1278100,{"date":2646,"open":2647,"high":2648,"low":2649,"close":2650,"change":2651,"percent_change":2652,"volume":2653,"transactions":9,"vwap":2650},"2025-07-29",33.58,36.428,29.61,30.040001,-4.04,-11.85,916700,{"date":2655,"open":2656,"high":2657,"low":2658,"close":2659,"change":817,"percent_change":995,"volume":2660,"transactions":9,"vwap":2659},"2025-07-28",35.945,35.995,31.12,34.080002,973400,{"date":2662,"open":2663,"high":2664,"low":2665,"close":2666,"change":2495,"percent_change":623,"volume":2667,"transactions":9,"vwap":2666},"2025-07-25",30.88,34.41,30.351,34.060001,910200,{"date":2669,"open":2670,"high":2630,"low":2435,"close":2351,"change":2671,"percent_change":2672,"volume":2673,"transactions":9,"vwap":2351},"2025-07-24",26.82,6.43,23.72,2274200,{"date":2675,"open":2676,"high":2677,"low":2676,"close":2678,"change":24,"percent_change":2679,"volume":2680,"transactions":9,"vwap":2678},"2025-07-23",24.55,29.435,27.11,17.31,2063000,{"date":2682,"open":2683,"high":2684,"low":2685,"close":2686,"change":168,"percent_change":2687,"volume":2688,"transactions":9,"vwap":2686},"2025-07-22",24.35,24.971,21.12,23.11,-2.98,1045200,{"date":2690,"open":2691,"high":2692,"low":1790,"close":2693,"change":2694,"percent_change":2695,"volume":2696,"transactions":9,"vwap":2693},"2025-07-21",29.84,30.92,23.82,-5.55,-18.9,1648700,{"date":2698,"open":2699,"high":2700,"low":2701,"close":2702,"change":2703,"percent_change":918,"volume":2704,"transactions":9,"vwap":2702},"2025-07-18",28.09,29.497,26.12,29.37,1.53,953600,{"date":2706,"open":1606,"high":1644,"low":2707,"close":2708,"change":1018,"percent_change":1463,"volume":2709,"transactions":9,"vwap":2708},"2025-07-17",25.88,27.84,1242500,{"date":2711,"open":2712,"high":2713,"low":2714,"close":2715,"change":2716,"percent_change":648,"volume":2717,"transactions":9,"vwap":2715},"2025-07-16",22.99,26,22.5,25.7,2.62,1364600,{"date":2719,"open":2720,"high":2720,"low":2721,"close":2722,"change":2723,"percent_change":2724,"volume":2725,"transactions":9,"vwap":2722},"2025-07-15",24.86,21.8,23.08,-1.3,-5.33,1432200,{"date":2727,"open":2728,"high":2729,"low":2730,"close":2731,"change":2732,"percent_change":2733,"volume":2734,"transactions":9,"vwap":2731},"2025-07-14",19.64,24.48,18.75,24.38,4.54,22.88,1665400,{"date":2736,"open":2737,"high":2738,"low":2739,"close":2740,"change":775,"percent_change":2741,"volume":2742,"transactions":9,"vwap":2740},"2025-07-11",18.67,20.86,18.33,19.84,1.64,1041100,{"date":2744,"open":2745,"high":2746,"low":2747,"close":1743,"change":2748,"percent_change":905,"volume":2749,"transactions":9,"vwap":1743},"2025-07-10",18.22,20.033001,17.71,1.21,803200,{"date":2751,"open":62,"high":745,"low":1568,"close":2752,"change":1330,"percent_change":154,"volume":2753,"transactions":9,"vwap":2752},"2025-07-09",18.31,802300,{"date":2755,"open":2756,"high":2757,"low":2758,"close":2759,"change":2760,"percent_change":2761,"volume":2762,"transactions":9,"vwap":2759},"2025-07-08",20.93,20.95,17.98,18.21,-1.79,-8.95,962500,{"date":2764,"open":2765,"high":2766,"low":1749,"close":754,"change":564,"percent_change":2414,"volume":2767,"transactions":9,"vwap":754},"2025-07-07",18.54,20.16,667100,{"date":2769,"open":2770,"high":2771,"low":2772,"close":2773,"change":612,"percent_change":2774,"volume":2775,"transactions":9,"vwap":2773},"2025-07-03",17.92,18.742,16.79,18.3,8.28,388900,{"date":2777,"open":2679,"high":2778,"low":2779,"close":533,"change":2780,"percent_change":459,"volume":2781,"transactions":9,"vwap":533},"2025-07-02",17.338,16.09,-0.31,291000,{"date":2783,"open":2784,"high":2784,"low":2785,"close":2786,"change":2787,"percent_change":2788,"volume":2789,"transactions":9,"vwap":2786},"2025-07-01",19.51,17,17.21,-2.95,-14.63,391500,{"date":2791,"open":2792,"high":2793,"low":2794,"close":2766,"change":2795,"percent_change":2796,"volume":2797,"transactions":9,"vwap":2766},"2025-06-30",20.78,21.11,18.63,0.44,2.23,453900,{"date":2799,"open":2800,"high":2801,"low":2802,"close":2803,"change":2804,"percent_change":1154,"volume":2805,"transactions":9,"vwap":2803},"2025-06-27",22.85,24.57,18.9,19.72,-0.47,720400,{"date":2807,"open":2808,"high":2809,"low":2810,"close":2811,"change":2812,"percent_change":170,"volume":2813,"transactions":9,"vwap":2811},"2025-06-26",21.01,21.495,19.88,20.19,0.2,214300,{"date":2815,"open":2816,"high":2429,"low":2817,"close":2818,"change":2819,"percent_change":2820,"volume":2821,"transactions":9,"vwap":2818},"2025-06-25",26.21,19.97,19.99,-4.084,-16.96,327800,{"date":176,"open":2823,"high":2824,"low":2825,"close":2826,"change":2827,"percent_change":2828,"volume":2829,"transactions":9,"vwap":2826},22.389,24.49,22.23,24.073999,1.685,7.53,75900]