[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-TSLT":3,"homepage-market-summary":26,"stock-historical-TSLT":167},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":12},"TSLT","2026-10-07",{"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 Tesla Daily Target ETF","Cboe BZX",null,"ETF",true,{"close":13,"open":14,"high":15,"low":16,"prev_close":17,"change":18,"percent_change":19,"volume":20,"transactions":9,"vwap":9,"high_52w":21,"low_52w":22,"avg_volume_52w":23,"range_52w_percent":24,"record_count":25},14.2,14.29,14.563,13.97,14.45,-0.25,-1.73,1053509.458284,33.029999,9.36,3339513.0767665855,20.4,744,{"status":27,"indices":28,"watchlist":71,"sectors":93,"benchmarks":148},"success",[29,37,44,51,57,64],{"symbol":30,"name":31,"price":32,"change":33,"pct_change":34,"is_up":35,"sparkline":36,"date":5},"SPX","S&P 500",7801.77,-17.16,-0.22,false,"0.0,13.9 2.3,10.5 4.6,12.4 6.9,14.2 9.3,16.0 11.6,11.5 13.9,10.8 16.2,4.8 18.5,4.8 20.8,7.9 23.2,8.0 25.5,6.0 27.8,9.1 30.1,9.8 32.4,10.8 34.7,10.0 37.1,7.0 39.4,4.4 41.7,2.0 44.0,2.9",{"symbol":38,"name":39,"price":40,"change":41,"pct_change":42,"is_up":35,"sparkline":43,"date":5},"NDX","NASDAQ 100",31160.08,-64.4,-0.21,"0.0,15.0 2.3,13.4 4.6,14.8 6.9,16.0 9.3,16.0 11.6,12.9 13.9,11.7 16.2,6.5 18.5,5.0 20.8,6.6 23.2,6.6 25.5,5.8 27.8,7.8 30.1,7.4 32.4,7.0 34.7,6.4 37.1,4.6 39.4,2.9 41.7,2.0 44.0,2.4",{"symbol":45,"name":46,"price":47,"change":48,"pct_change":49,"is_up":35,"sparkline":50,"date":5},"DJI","DOW JONES",51180,-341,-0.66,"0.0,6.3 2.3,2.0 4.6,3.3 6.9,6.0 9.3,11.3 11.6,8.7 13.9,9.5 16.2,6.4 18.5,8.0 20.8,10.9 23.2,12.3 25.5,8.2 27.8,11.2 30.1,12.3 32.4,16.0 34.7,15.8 37.1,13.7 39.4,13.0 41.7,10.8 44.0,13.7",{"symbol":52,"name":53,"price":54,"change":55,"pct_change":34,"is_up":35,"sparkline":56,"date":5},"COMP","NASDAQ Composite",27538.69,-61.2,"0.0,15.1 2.3,12.9 4.6,14.2 6.9,16.0 9.3,16.0 11.6,12.2 13.9,11.3 16.2,6.1 18.5,5.1 20.8,7.7 23.2,7.7 25.5,6.6 27.8,8.7 30.1,8.9 32.4,8.4 34.7,8.3 37.1,5.5 39.4,3.1 41.7,2.0 44.0,2.5",{"symbol":58,"name":59,"price":60,"change":61,"pct_change":62,"is_up":35,"sparkline":63,"date":5},"RUT","RUSSELL 2000",2777,-36.4,-1.29,"0.0,3.5 2.3,2.0 4.6,4.2 6.9,6.7 9.3,8.2 11.6,6.3 13.9,8.0 16.2,6.1 18.5,4.1 20.8,10.7 23.2,11.0 25.5,10.7 27.8,13.1 30.1,14.4 32.4,15.8 34.7,14.3 37.1,11.2 39.4,8.9 41.7,11.4 44.0,16.0",{"symbol":65,"name":66,"price":67,"change":68,"pct_change":69,"is_up":11,"sparkline":70,"date":5},"VIX","CBOE VIX",15.08,0.07,0.47,"0.0,2.0 2.3,9.7 4.6,4.9 6.9,4.5 9.3,2.5 11.6,11.3 13.9,13.7 16.2,13.5 18.5,16.0 20.8,12.3 23.2,10.4 25.5,13.5 27.8,8.8 30.1,8.9 32.4,7.8 34.7,7.6 37.1,11.8 39.4,10.9 41.7,12.9 44.0,12.6",[72,79,86],{"symbol":73,"name":74,"price":75,"change":76,"pct_change":77,"is_up":35,"sparkline":78,"date":5},"NVDA","NVIDIA Corp",237.36,-1.88,-0.79,"0.0,16.0 7.3,14.6 14.7,11.8 22.0,8.2 29.3,2.4 36.7,2.0 44.0,4.2",{"symbol":80,"name":81,"price":82,"change":83,"pct_change":84,"is_up":11,"sparkline":85,"date":5},"AAPL","Apple Inc",336.67,3.04,0.91,"0.0,16.0 7.3,9.0 14.7,14.2 22.0,7.7 29.3,9.3 36.7,7.9 44.0,2.0",{"symbol":87,"name":88,"price":89,"change":90,"pct_change":91,"is_up":35,"sparkline":92,"date":5},"TSLA","Tesla Inc",377.75,-2.93,-0.77,"0.0,16.0 7.3,15.0 14.7,15.4 22.0,7.1 29.3,3.0 36.7,2.0 44.0,3.5",[94,99,104,109,114,119,124,129,134,138,143],{"name":95,"etf":96,"change":97,"price":98,"is_up":35},"Technology","XLK",-0.3,201.39,{"name":100,"etf":101,"change":102,"price":103,"is_up":35},"Financials","XLF",-0.48,53.75,{"name":105,"etf":106,"change":107,"price":108,"is_up":11},"Healthcare","XLV",1.03,168.81,{"name":110,"etf":111,"change":112,"price":113,"is_up":35},"Consumer Cycl","XLY",-0.32,111.36,{"name":115,"etf":116,"change":117,"price":118,"is_up":35},"Consumer Staples","XLP",-0.12,81.7,{"name":120,"etf":121,"change":122,"price":123,"is_up":35},"Energy","XLE",-0.58,63.38,{"name":125,"etf":126,"change":127,"price":128,"is_up":35},"Industrials","XLI",-2.18,167.84,{"name":130,"etf":131,"change":132,"price":133,"is_up":35},"Materials","XLB",-1.51,48.98,{"name":135,"etf":136,"change":62,"price":137,"is_up":35},"Real Estate","XLRE",40.57,{"name":139,"etf":140,"change":141,"price":142,"is_up":35},"Utilities","XLU",-0.02,41.15,{"name":144,"etf":145,"change":146,"price":147,"is_up":35},"Comm Services","XLC",-0.35,111.26,[149,154,158,163],{"ticker":150,"name":151,"price":152,"change":153,"is_up":35},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":155,"name":156,"price":157,"change":18,"is_up":35},"QQQ","Invesco QQQ Trust",757.73,{"ticker":159,"name":160,"price":161,"change":162,"is_up":35},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":164,"name":165,"price":166,"change":62,"is_up":35},"IWM","iShares Russell 2000",277.7,{"ticker":4,"total_count":168,"page":169,"page_size":170,"total_pages":169,"summary":171,"data":176},365,1,1000,{"period_high":21,"period_low":22,"average_volume":172,"total_volume":173,"period_return":174,"latest_close":13,"start_date":175,"end_date":5},4100694,1496753182.268413,-0.42,"2025-04-25",[177,180,190,201,212,222,233,243,254,265,276,287,297,308,318,329,340,350,360,371,381,388,398,407,416,425,435,446,455,465,474,484,494,504,512,521,532,541,552,563,573,582,592,603,614,625,636,646,656,666,676,687,696,705,713,724,735,746,757,767,777,786,797,805,814,820,829,837,845,854,862,871,879,886,895,902,911,919,928,936,944,952,961,969,976,984,992,1001,1010,1019,1028,1036,1043,1052,1060,1067,1074,1083,1090,1099,1108,1116,1125,1133,1142,1150,1157,1165,1171,1177,1184,1192,1198,1206,1215,1223,1231,1236,1242,1250,1259,1266,1272,1280,1288,1296,1304,1312,1320,1328,1337,1342,1346,1353,1361,1370,1378,1386,1395,1402,1410,1418,1425,1432,1440,1447,1453,1460,1466,1473,1479,1486,1494,1501,1507,1516,1523,1532,1538,1543,1549,1558,1567,1575,1584,1591,1600,1608,1615,1620,1629,1637,1644,1651,1658,1667,1676,1684,1693,1701,1709,1717,1726,1733,1741,1748,1755,1763,1770,1777,1785,1794,1803,1810,1819,1828,1837,1844,1851,1858,1866,1873,1882,1891,1900,1909,1917,1926,1932,1940,1948,1956,1965,1974,1979,1985,1994,2001,2008,2016,2025,2033,2042,2049,2056,2064,2072,2079,2085,2092,2101,2109,2118,2127,2135,2143,2151,2159,2167,2176,2184,2192,2201,2209,2217,2224,2233,2240,2247,2255,2262,2268,2275,2281,2287,2292,2301,2309,2317,2326,2333,2340,2348,2353,2362,2368,2374,2381,2389,2396,2402,2409,2413,2418,2423,2430,2437,2446,2455,2459,2467,2476,2484,2492,2498,2505,2512,2518,2524,2530,2538,2544,2552,2559,2566,2572,2579,2586,2593,2601,2607,2612,2618,2624,2631,2635,2641,2646,2652,2657,2663,2668,2676,2681,2687,2693,2699,2708,2714,2723,2730,2735,2741,2747,2754,2758,2762,2767,2771,2777,2782,2787,2792,2795,2800,2806,2813,2820,2825,2829,2835,2841,2846,2853,2860,2866,2874,2880,2888,2895,2901,2907,2914,2920,2925,2930,2936,2941,2947,2954,2962,2967,2973,2980,2988],{"date":5,"open":14,"high":15,"low":16,"close":13,"change":18,"percent_change":19,"volume":20,"transactions":178,"vwap":179},10272,14.1707,{"date":181,"open":182,"high":183,"low":184,"close":17,"change":185,"percent_change":186,"volume":187,"transactions":188,"vwap":189},"2026-10-06",14.52,14.63,14.31,0.15,1.05,1209833.538564,9354,14.4761,{"date":191,"open":192,"high":193,"low":194,"close":195,"change":196,"percent_change":197,"volume":198,"transactions":199,"vwap":200},"2026-10-05",13.59,14.51,13.29,14.3,0.59,4.3,2096070.922818,16538,14.0673,{"date":202,"open":203,"high":204,"low":205,"close":206,"change":207,"percent_change":208,"volume":209,"transactions":210,"vwap":211},"2026-10-02",13,13.99,12.94,13.71,1.16,9.24,2864052.773848,17638,13.684,{"date":213,"open":214,"high":215,"low":216,"close":217,"change":218,"percent_change":102,"volume":219,"transactions":220,"vwap":221},"2026-10-01",12.73,12.955,12.54,12.55,-0.06,1414599.692725,12837,12.7232,{"date":223,"open":224,"high":225,"low":226,"close":227,"change":228,"percent_change":229,"volume":230,"transactions":231,"vwap":232},"2026-09-30",12.4,12.63,11.98,12.61,0.14,1.12,2442379.734093,13706,12.3241,{"date":234,"open":235,"high":236,"low":224,"close":237,"change":238,"percent_change":239,"volume":240,"transactions":241,"vwap":242},"2026-09-29",12.85,12.89,12.47,-0.34,-2.65,1390439.134835,9330,12.5422,{"date":244,"open":245,"high":246,"low":247,"close":248,"change":249,"percent_change":250,"volume":251,"transactions":252,"vwap":253},"2026-09-28",13.62,13.7,12.77,12.81,-1.11,-7.97,1773571.011568,12190,13.096,{"date":255,"open":256,"high":257,"low":258,"close":259,"change":260,"percent_change":261,"volume":262,"transactions":263,"vwap":264},"2026-09-25",14.85,15.03,13.58,13.92,-0.43,-3,3072446.534063,39469,14.207,{"date":266,"open":267,"high":268,"low":269,"close":270,"change":271,"percent_change":272,"volume":273,"transactions":274,"vwap":275},"2026-09-24",14.36,14.77,14.2001,14.35,-0.195,-1.34,1501979.123644,14763,14.4019,{"date":277,"open":278,"high":279,"low":280,"close":281,"change":282,"percent_change":283,"volume":284,"transactions":285,"vwap":286},"2026-09-23",14.54,15.0433,14.3524,14.545,0.095,0.66,1309833.546738,15130,14.5901,{"date":288,"open":289,"high":290,"low":291,"close":17,"change":292,"percent_change":293,"volume":294,"transactions":295,"vwap":296},"2026-09-22",14.43,14.565,14,0.27,1.9,1487109.274667,15238,14.3655,{"date":298,"open":299,"high":300,"low":301,"close":302,"change":303,"percent_change":304,"volume":305,"transactions":306,"vwap":307},"2026-09-21",13.94,14.41,13.89,14.18,0.81,6.06,1895868.437712,19363,14.1372,{"date":309,"open":206,"high":310,"low":311,"close":312,"change":313,"percent_change":314,"volume":315,"transactions":316,"vwap":317},"2026-09-18",13.87,13.13,13.37,-0.18,-1.33,2050543.615566,15801,13.455,{"date":319,"open":320,"high":321,"low":322,"close":323,"change":324,"percent_change":325,"volume":326,"transactions":327,"vwap":328},"2026-09-17",13.68,14.11,13.33,13.55,0.58,4.47,2104249.091834,16721,13.6586,{"date":330,"open":331,"high":332,"low":333,"close":334,"change":335,"percent_change":336,"volume":337,"transactions":338,"vwap":339},"2026-09-16",12.99,13.45,12.75,12.97,0.1,0.78,1883478.336801,15032,13.0824,{"date":341,"open":331,"high":342,"low":343,"close":344,"change":345,"percent_change":346,"volume":347,"transactions":348,"vwap":349},"2026-09-15",13.27,12.68,12.87,-0.15,-1.15,2836992.943302,20480,12.9908,{"date":351,"open":352,"high":353,"low":236,"close":354,"change":355,"percent_change":356,"volume":357,"transactions":358,"vwap":359},"2026-09-14",13.08,13.67,13.02,-0.5,-3.7,1765245.12303,21242,13.1625,{"date":361,"open":362,"high":363,"low":364,"close":365,"change":366,"percent_change":367,"volume":368,"transactions":369,"vwap":370},"2026-09-11",13.41,13.75,13.24,13.52,0.13,0.97,1669273.540058,19086,13.4897,{"date":372,"open":373,"high":374,"low":375,"close":376,"change":112,"percent_change":377,"volume":378,"transactions":379,"vwap":380},"2026-09-10",13.17,13.808,12.96,13.39,-2.33,1517262.148371,18090,13.5205,{"date":382,"open":383,"high":384,"low":320,"close":206,"change":141,"percent_change":345,"volume":385,"transactions":386,"vwap":387},"2026-09-09",13.74,14.27,2412429.177298,21795,13.8902,{"date":389,"open":331,"high":390,"low":391,"close":392,"change":393,"percent_change":394,"volume":395,"transactions":396,"vwap":397},"2026-09-08",13.865,12.86,13.73,0.99,7.77,2385062.251762,19797,13.4316,{"date":399,"open":322,"high":400,"low":216,"close":401,"change":402,"percent_change":403,"volume":404,"transactions":405,"vwap":406},"2026-09-04",13.555,12.74,-1.74,-12.02,3703967.67508,27996,12.9703,{"date":408,"open":320,"high":409,"low":320,"close":410,"change":411,"percent_change":412,"volume":413,"transactions":414,"vwap":415},"2026-09-03",15.04,14.48,1.41,10.79,5429221.297471,41803,14.5091,{"date":417,"open":418,"high":322,"low":217,"close":419,"change":420,"percent_change":421,"volume":422,"transactions":423,"vwap":424},"2026-09-02",13.3,13.07,0.06,0.46,2501621.56291,19210,12.8568,{"date":426,"open":427,"high":428,"low":247,"close":429,"change":430,"percent_change":431,"volume":432,"transactions":433,"vwap":434},"2026-09-01",13.32,13.505,13.01,-0.89,-6.4,2901182.465987,23026,13.1321,{"date":436,"open":437,"high":438,"low":439,"close":440,"change":441,"percent_change":442,"volume":443,"transactions":444,"vwap":445},"2026-08-31",12.44,13.98,12.42,13.9,1.35,10.76,3674150.762356,24408,13.5751,{"date":447,"open":448,"high":449,"low":450,"close":217,"change":174,"percent_change":451,"volume":452,"transactions":453,"vwap":454},"2026-08-28",13.11,13.2502,12.28,-3.24,2075576.319766,16813,12.7319,{"date":456,"open":457,"high":458,"low":459,"close":334,"change":460,"percent_change":461,"volume":462,"transactions":463,"vwap":464},"2026-08-27",12.35,13.05,12.32,0.62,5.02,2572954.1064,19685,12.8092,{"date":466,"open":467,"high":468,"low":469,"close":457,"change":112,"percent_change":470,"volume":471,"transactions":472,"vwap":473},"2026-08-26",12.38,12.784,12.12,-2.53,2269869.968145,16423,12.3523,{"date":475,"open":476,"high":477,"low":478,"close":476,"change":479,"percent_change":480,"volume":481,"transactions":482,"vwap":483},"2026-08-25",12.67,13.16,12.6,0.08,0.64,2314993.175173,19331,12.8196,{"date":485,"open":486,"high":487,"low":217,"close":488,"change":489,"percent_change":490,"volume":491,"transactions":492,"vwap":493},"2026-08-24",13.56,13.66,12.59,-1.06,-7.77,2011965.1344,16719,13.0325,{"date":495,"open":496,"high":440,"low":497,"close":498,"change":499,"percent_change":500,"volume":501,"transactions":502,"vwap":503},"2026-08-21",12.7,12.52,13.65,1.27,10.26,3516727.651041,28177,13.436,{"date":505,"open":439,"high":216,"low":506,"close":467,"change":507,"percent_change":508,"volume":509,"transactions":510,"vwap":511},"2026-08-20",11.94,-0.44,-3.43,2533324.86123,19837,12.2777,{"date":513,"open":514,"high":391,"low":515,"close":516,"change":169,"percent_change":517,"volume":518,"transactions":519,"vwap":520},"2026-08-19",11.95,11.75,12.82,8.46,2017119.406255,16398,12.4388,{"date":522,"open":523,"high":524,"low":525,"close":526,"change":527,"percent_change":528,"volume":529,"transactions":530,"vwap":531},"2026-08-18",11.64,12.08,11.4328,11.82,-0.19,-1.58,1750416.688158,16746,11.8166,{"date":533,"open":534,"high":437,"low":535,"close":536,"change":34,"percent_change":537,"volume":538,"transactions":539,"vwap":540},"2026-08-17",12.14,11.88,12.01,-1.8,1601001.420276,13559,12.1381,{"date":542,"open":543,"high":544,"low":545,"close":546,"change":547,"percent_change":548,"volume":549,"transactions":550,"vwap":551},"2026-08-14",12.21,12.8586,11.74,12.23,0.16,1.33,3168889.808232,23877,12.2667,{"date":553,"open":554,"high":555,"low":556,"close":557,"change":558,"percent_change":559,"volume":560,"transactions":561,"vwap":562},"2026-08-13",11.18,12.18,11.07,12.07,0.84,7.48,2625377.960187,13883,11.7237,{"date":564,"open":545,"high":565,"low":566,"close":567,"change":568,"percent_change":569,"volume":570,"transactions":571,"vwap":572},"2026-08-12",11.78,10.965,11.23,-0.36,-3.11,1791437.803795,13018,11.2223,{"date":574,"open":575,"high":576,"low":577,"close":575,"change":366,"percent_change":578,"volume":579,"transactions":580,"vwap":581},"2026-08-11",11.59,11.8214,11.38,1.13,1829411.634648,15118,11.6044,{"date":583,"open":584,"high":585,"low":586,"close":587,"change":228,"percent_change":588,"volume":589,"transactions":590,"vwap":591},"2026-08-10",11.2,11.55,11.16,11.46,1.24,1585332.522499,15923,11.3826,{"date":593,"open":594,"high":595,"low":596,"close":597,"change":598,"percent_change":599,"volume":600,"transactions":601,"vwap":602},"2026-08-07",10.87,11.66,10.84,11.32,0.6,5.6,2167736.155024,18835,11.2472,{"date":604,"open":605,"high":606,"low":607,"close":608,"change":609,"percent_change":610,"volume":611,"transactions":612,"vwap":613},"2026-08-06",10.56,10.9586,10.465,10.72,-0.135,-1.24,1652475.866396,15504,10.7537,{"date":615,"open":616,"high":617,"low":618,"close":619,"change":620,"percent_change":621,"volume":622,"transactions":623,"vwap":624},"2026-08-05",11.01,11.25,10.7802,10.855,-0.405,-3.6,2054102.86027,23192,10.9999,{"date":626,"open":627,"high":628,"low":629,"close":630,"change":631,"percent_change":632,"volume":633,"transactions":634,"vwap":635},"2026-08-04",11.06,11.415,10.83,11.26,0.35,3.21,2465801.715228,25512,11.1386,{"date":637,"open":638,"high":639,"low":638,"close":640,"change":641,"percent_change":642,"volume":643,"transactions":644,"vwap":645},"2026-08-03",10.13,11.08,10.91,0.71,6.96,2971331.875686,21679,10.7915,{"date":647,"open":648,"high":649,"low":650,"close":651,"change":366,"percent_change":652,"volume":653,"transactions":654,"vwap":655},"2026-07-31",10.14,10.49,9.61,10.2,1.29,2860048.879237,27597,10.074,{"date":657,"open":658,"high":659,"low":660,"close":661,"change":283,"percent_change":662,"volume":663,"transactions":664,"vwap":665},"2026-07-30",9.7,10.19,9.6,10.07,7.01,3371916.469285,21225,9.9259,{"date":667,"open":668,"high":669,"low":22,"close":670,"change":671,"percent_change":672,"volume":673,"transactions":674,"vwap":675},"2026-07-29",10.01,10.11,9.41,-0.59,-5.9,3857457.995799,24896,9.6682,{"date":677,"open":678,"high":679,"low":680,"close":681,"change":682,"percent_change":683,"volume":684,"transactions":685,"vwap":686},"2026-07-28",9.95,10.25,9.57,10,-0.14,-1.38,3852525.652357,22611,9.8802,{"date":688,"open":689,"high":690,"low":691,"close":648,"change":18,"percent_change":692,"volume":693,"transactions":694,"vwap":695},"2026-07-27",10.41,10.65,9.8103,-2.41,3365799.186604,30396,10.1328,{"date":697,"open":698,"high":627,"low":699,"close":700,"change":507,"percent_change":701,"volume":702,"transactions":703,"vwap":704},"2026-07-24",10.95,9.955,10.39,-4.06,4425382.882383,35628,10.3793,{"date":706,"open":476,"high":476,"low":707,"close":629,"change":708,"percent_change":709,"volume":710,"transactions":711,"vwap":712},"2026-07-23",10.549,-4.52,-29.45,6569226.697145,60719,11.3992,{"date":714,"open":715,"high":716,"low":717,"close":718,"change":719,"percent_change":720,"volume":721,"transactions":722,"vwap":723},"2026-07-22",15.47,15.82,15.225,15.35,-0.39,-2.48,1730466.829632,25949,15.3522,{"date":725,"open":726,"high":727,"low":728,"close":729,"change":730,"percent_change":731,"volume":732,"transactions":733,"vwap":734},"2026-07-21",15.14,16.14,15.01,15.74,0.76,5.07,1910212.041563,26778,15.724,{"date":736,"open":737,"high":738,"low":739,"close":740,"change":741,"percent_change":742,"volume":743,"transactions":744,"vwap":745},"2026-07-20",16.31,16.38,14.975,14.98,-0.97,-6.08,2170228.226735,29376,15.4315,{"date":747,"open":748,"high":749,"low":750,"close":751,"change":752,"percent_change":753,"volume":754,"transactions":755,"vwap":756},"2026-07-17",16,16.34,15.62,15.95,-0.86,-5.12,1763815.738742,34847,15.968,{"date":758,"open":759,"high":760,"low":761,"close":762,"change":97,"percent_change":763,"volume":764,"transactions":765,"vwap":766},"2026-07-16",16.88,17.18,16.33,16.81,-1.75,2014150.624788,36348,16.7832,{"date":768,"open":769,"high":770,"low":771,"close":772,"change":313,"percent_change":773,"volume":774,"transactions":775,"vwap":776},"2026-07-15",17.52,18.19,16.82,17.11,-1.04,1803122.227116,32990,17.3428,{"date":778,"open":779,"high":780,"low":781,"close":782,"change":366,"percent_change":730,"volume":783,"transactions":784,"vwap":785},"2026-07-14",17.55,17.8,17.175,17.29,1624510.531499,27504,17.3977,{"date":787,"open":788,"high":789,"low":790,"close":791,"change":792,"percent_change":793,"volume":794,"transactions":795,"vwap":796},"2026-07-13",18.05,18.12,16.865,17.16,-1.17,-6.38,1840698.177334,29659,17.1998,{"date":798,"open":799,"high":800,"low":801,"close":802,"change":479,"percent_change":803,"volume":804,"transactions":9,"vwap":802},"2026-07-10",18.57,18.83,17.92,18.33,0.44,2456600,{"date":806,"open":807,"high":808,"low":809,"close":810,"change":811,"percent_change":812,"volume":813,"transactions":9,"vwap":810},"2026-07-09",17.15,18.37,16.92,18.25,1.07,6.23,2878200,{"date":815,"open":816,"high":817,"low":790,"close":760,"change":77,"percent_change":818,"volume":819,"transactions":9,"vwap":760},"2026-07-08",17.645,17.65,-4.4,1872500,{"date":821,"open":822,"high":823,"low":824,"close":825,"change":826,"percent_change":827,"volume":828,"transactions":9,"vwap":825},"2026-07-07",19.29,19.5,17.89,17.97,-1.57,-8.03,3315400,{"date":830,"open":817,"high":831,"low":832,"close":833,"change":834,"percent_change":835,"volume":836,"transactions":9,"vwap":833},"2026-07-06",19.579,17.01,19.54,2.34,13.6,2139900,{"date":838,"open":839,"high":840,"low":841,"close":842,"change":569,"percent_change":843,"volume":844,"transactions":9,"vwap":842},"2026-07-02",20.57,20.97,16.875,17.2,-15.31,6246200,{"date":846,"open":847,"high":848,"low":849,"close":850,"change":851,"percent_change":852,"volume":853,"transactions":9,"vwap":850},"2026-07-01",19.91,21.040001,19.67,20.31,0.5,2.52,3140100,{"date":855,"open":856,"high":857,"low":856,"close":858,"change":859,"percent_change":860,"volume":861,"transactions":9,"vwap":858},"2026-06-30",18.5,20.25,19.81,0.79,4.15,4289600,{"date":863,"open":864,"high":865,"low":866,"close":867,"change":868,"percent_change":869,"volume":870,"transactions":9,"vwap":867},"2026-06-29",16.47,19.21,16.3,19.02,2.76,16.97,3259600,{"date":872,"open":873,"high":832,"low":874,"close":875,"change":876,"percent_change":877,"volume":878,"transactions":9,"vwap":875},"2026-06-26",15.52,15.39,16.26,0.32,2.01,2229500,{"date":880,"open":881,"high":882,"low":883,"close":881,"change":884,"percent_change":18,"volume":885,"transactions":9,"vwap":881},"2026-06-25",15.94,16.28,15.64,-0.04,1490900,{"date":887,"open":888,"high":889,"low":890,"close":891,"change":892,"percent_change":893,"volume":894,"transactions":9,"vwap":891},"2026-06-24",16.37,16.78,15.8,15.98,-0.57,-3.44,1192100,{"date":896,"open":897,"high":897,"low":761,"close":898,"change":899,"percent_change":900,"volume":901,"transactions":9,"vwap":898},"2026-06-23",17.58,16.55,-2.14,-11.45,2119700,{"date":903,"open":904,"high":905,"low":906,"close":907,"change":908,"percent_change":909,"volume":910,"transactions":9,"vwap":907},"2026-06-22",17.85,19.595,17.76,18.69,0.45,2.47,2602800,{"date":912,"open":913,"high":856,"low":914,"close":915,"change":916,"percent_change":917,"volume":918,"transactions":9,"vwap":915},"2026-06-18",18.15,16.91,18.24,0.3,1.67,1927800,{"date":920,"open":921,"high":922,"low":923,"close":924,"change":925,"percent_change":926,"volume":927,"transactions":9,"vwap":924},"2026-06-17",18.45,18.81,17.75,17.94,-0.73,-3.91,2453300,{"date":929,"open":930,"high":931,"low":808,"close":932,"change":933,"percent_change":934,"volume":935,"transactions":9,"vwap":932},"2026-06-16",18.66,19.46,18.67,-0.68,-3.51,2844400,{"date":937,"open":938,"high":939,"low":940,"close":941,"change":851,"percent_change":942,"volume":943,"transactions":9,"vwap":941},"2026-06-15",19.47,19.73,18.98,19.35,2.65,3846100,{"date":945,"open":946,"high":947,"low":948,"close":949,"change":480,"percent_change":950,"volume":951,"transactions":9,"vwap":949},"2026-06-12",18.27,18.94,17.13,18.85,3.51,3455400,{"date":953,"open":954,"high":955,"low":956,"close":957,"change":958,"percent_change":959,"volume":960,"transactions":9,"vwap":957},"2026-06-11",17.31,19.01,16.665,18.21,1.43,8.52,3552500,{"date":962,"open":963,"high":964,"low":965,"close":889,"change":966,"percent_change":967,"volume":968,"transactions":9,"vwap":889},"2026-06-10",17.69,18.158,16.625,-1.37,-7.55,1970000,{"date":970,"open":823,"high":971,"low":972,"close":913,"change":973,"percent_change":974,"volume":975,"transactions":9,"vwap":913},"2026-06-09",20.2,16.98,-1.14,-5.91,3370200,{"date":977,"open":978,"high":979,"low":980,"close":822,"change":981,"percent_change":982,"volume":983,"transactions":9,"vwap":822},"2026-06-08",18.13,19.66,18.040001,1.58,8.92,1876300,{"date":985,"open":986,"high":840,"low":987,"close":988,"change":989,"percent_change":990,"volume":991,"transactions":9,"vwap":988},"2026-06-05",20.53,17.45,17.71,-2.64,-12.97,3026300,{"date":993,"open":994,"high":995,"low":996,"close":997,"change":998,"percent_change":999,"volume":1000,"transactions":9,"vwap":997},"2026-06-04",20.52,21.15,20.26,20.35,-0.54,-2.58,2333300,{"date":1002,"open":1003,"high":1004,"low":1005,"close":1006,"change":1007,"percent_change":1008,"volume":1009,"transactions":9,"vwap":1006},"2026-06-03",20.38,21.885,20.15,20.89,-0.01,-0.05,3869500,{"date":1011,"open":1012,"high":1013,"low":1014,"close":1015,"change":1016,"percent_change":1017,"volume":1018,"transactions":9,"vwap":1015},"2026-06-02",20.42,20.947,19.94,20.9,0.77,3.83,2587500,{"date":1020,"open":1021,"high":1022,"low":1023,"close":1024,"change":1025,"percent_change":1026,"volume":1027,"transactions":9,"vwap":1024},"2026-06-01",21.37,21.55,20.125,20.13,-2.02,-9.12,2541400,{"date":1029,"open":1030,"high":1031,"low":1032,"close":1033,"change":162,"percent_change":1034,"volume":1035,"transactions":9,"vwap":1033},"2026-05-29",22.6,22.74,21.43,22.15,-3.02,1989500,{"date":1037,"open":1038,"high":1039,"low":1040,"close":1041,"change":547,"percent_change":641,"volume":1042,"transactions":9,"vwap":1041},"2026-05-28",22.33,23.059999,22.285,22.84,2132700,{"date":1044,"open":1045,"high":1046,"low":1047,"close":1048,"change":1049,"percent_change":1050,"volume":1051,"transactions":9,"vwap":1048},"2026-05-27",22.93,23.23,22.22,22.68,0.65,2.95,2968100,{"date":1053,"open":1054,"high":1055,"low":1056,"close":1057,"change":1016,"percent_change":1058,"volume":1059,"transactions":9,"vwap":1057},"2026-05-26",21.7,22.18,21.29,22.030001,3.62,2542900,{"date":1061,"open":840,"high":1062,"low":1063,"close":1064,"change":1016,"percent_change":1065,"volume":1066,"transactions":9,"vwap":1064},"2026-05-22",21.81,20.745,21.26,3.76,3391100,{"date":1068,"open":840,"high":1069,"low":1070,"close":1071,"change":420,"percent_change":1072,"volume":1073,"transactions":9,"vwap":1071},"2026-05-21",21.39,20.030001,20.49,0.29,2578100,{"date":1075,"open":1076,"high":1077,"low":1078,"close":1079,"change":1080,"percent_change":1081,"volume":1082,"transactions":9,"vwap":1079},"2026-05-20",19.56,20.48,19.44,20.43,1.2,6.24,2772800,{"date":1084,"open":1085,"high":1086,"low":957,"close":1087,"change":998,"percent_change":1088,"volume":1089,"transactions":9,"vwap":1087},"2026-05-19",19.13,19.355,19.23,-2.73,2804500,{"date":1091,"open":1092,"high":1093,"low":1094,"close":1095,"change":1096,"percent_change":1097,"volume":1098,"transactions":9,"vwap":1095},"2026-05-18",20.69,20.88,19.325,19.77,-1.22,-5.81,4170400,{"date":1100,"open":1101,"high":1102,"low":1103,"close":1104,"change":1105,"percent_change":1106,"volume":1107,"transactions":9,"vwap":1104},"2026-05-15",22.25,22.29,20.985,20.99,-2.23,-9.6,2955700,{"date":1109,"open":1110,"high":1111,"low":1112,"close":1113,"change":34,"percent_change":1114,"volume":1115,"transactions":9,"vwap":1113},"2026-05-14",23.56,24.15,23.040001,23.22,-0.94,2660600,{"date":1117,"open":1118,"high":1119,"low":1120,"close":1121,"change":1122,"percent_change":1123,"volume":1124,"transactions":9,"vwap":1121},"2026-05-13",22.61,24.3,21.93,23.44,1.26,5.68,3203000,{"date":1126,"open":1127,"high":1128,"low":1129,"close":1055,"change":1130,"percent_change":1131,"volume":1132,"transactions":9,"vwap":1055},"2026-05-12",23.08,23.78,21.1,-1.31,-5.58,5113500,{"date":1134,"open":1135,"high":1136,"low":1137,"close":1138,"change":1139,"percent_change":1140,"volume":1141,"transactions":9,"vwap":1138},"2026-05-11",21.14,23.92,20.625,23.49,1.7,7.8,6890800,{"date":1143,"open":1144,"high":1145,"low":1144,"close":1146,"change":1147,"percent_change":1148,"volume":1149,"transactions":9,"vwap":1146},"2026-05-08",20.62,22.08,21.79,1.59,7.87,5068600,{"date":1151,"open":1152,"high":1153,"low":1154,"close":971,"change":1122,"percent_change":1155,"volume":1156,"transactions":9,"vwap":971},"2026-05-07",19.83,20.59,19.3,6.65,3760600,{"date":1158,"open":1159,"high":1160,"low":1161,"close":947,"change":1162,"percent_change":1163,"volume":1164,"transactions":9,"vwap":947},"2026-05-06",17.83,19.24,17.62,0.82,4.53,2822700,{"date":1166,"open":932,"high":1154,"low":1167,"close":789,"change":1168,"percent_change":1169,"volume":1170,"transactions":9,"vwap":789},"2026-05-05",18.08,-0.28,-1.52,2595500,{"date":1172,"open":957,"high":1173,"low":1174,"close":1175,"change":366,"percent_change":641,"volume":1176,"transactions":9,"vwap":1175},"2026-05-04",18.61,17.7,18.4,3502600,{"date":1178,"open":769,"high":1179,"low":1180,"close":946,"change":1181,"percent_change":1182,"volume":1183,"transactions":9,"vwap":946},"2026-05-01",18.9,17.25,0.86,4.94,2925600,{"date":1185,"open":1186,"high":988,"low":1187,"close":1188,"change":1189,"percent_change":1190,"volume":1191,"transactions":9,"vwap":1188},"2026-04-30",16.66,16.25,17.41,0.75,4.5,2087400,{"date":1193,"open":914,"high":1194,"low":1195,"close":1186,"change":1168,"percent_change":1196,"volume":1197,"transactions":9,"vwap":1186},"2026-04-29",16.971,16.42,-1.65,2103900,{"date":1199,"open":759,"high":1200,"low":1201,"close":1202,"change":1203,"percent_change":1204,"volume":1205,"transactions":9,"vwap":1202},"2026-04-28",17.53,16.65,16.94,-0.265,-1.54,2357800,{"date":1207,"open":1208,"high":1209,"low":1210,"close":1211,"change":1212,"percent_change":1213,"volume":1214,"transactions":9,"vwap":1211},"2026-04-27",16.64,17.4,15.885,17.205,0.235,1.38,2679500,{"date":1216,"open":1217,"high":1218,"low":1219,"close":869,"change":1220,"percent_change":1221,"volume":1222,"transactions":9,"vwap":869},"2026-04-24",16.75,17.59,16.505,0.2,1.19,3706100,{"date":1224,"open":809,"high":1225,"low":1226,"close":1227,"change":1228,"percent_change":1229,"volume":1230,"transactions":9,"vwap":1227},"2026-04-23",17.87,16.305,16.77,-1.27,-7.04,4424600,{"date":1232,"open":789,"high":1233,"low":824,"close":980,"change":68,"percent_change":1234,"volume":1235,"transactions":9,"vwap":980},"2026-04-22",18.6,0.39,3662000,{"date":1237,"open":1238,"high":1239,"low":824,"close":825,"change":671,"percent_change":1240,"volume":1241,"transactions":9,"vwap":825},"2026-04-21",18.63,18.7,-3.18,3488300,{"date":1243,"open":1244,"high":1014,"low":1245,"close":1246,"change":1247,"percent_change":1248,"volume":1249,"transactions":9,"vwap":1246},"2026-04-20",19.55,18.181,18.56,-0.8,-4.13,3134600,{"date":1251,"open":1252,"high":1253,"low":1254,"close":1255,"change":1256,"percent_change":1257,"volume":1258,"transactions":9,"vwap":1255},"2026-04-17",18.95,20.18,18.525,19.36,1.09,5.97,5551100,{"date":1260,"open":1261,"high":1262,"low":1263,"close":946,"change":238,"percent_change":1264,"volume":1265,"transactions":9,"vwap":946},"2026-04-16",18.74,18.79,17.63,-1.83,3096500,{"date":1267,"open":738,"high":1268,"low":1269,"close":1173,"change":1270,"percent_change":873,"volume":1271,"transactions":9,"vwap":1173},"2026-04-15",18.82,15.99,2.5,5990200,{"date":1273,"open":1274,"high":1275,"low":1276,"close":1277,"change":393,"percent_change":1278,"volume":1279,"transactions":9,"vwap":1277},"2026-04-14",15.56,16.43,15.33,16.11,6.55,2817100,{"date":1281,"open":1282,"high":1283,"low":1284,"close":1285,"change":292,"percent_change":1286,"volume":1287,"transactions":9,"vwap":1285},"2026-04-13",14.91,15.45,14.815,15.12,1.82,2719000,{"date":1289,"open":1290,"high":1291,"low":1292,"close":256,"change":1293,"percent_change":1294,"volume":1295,"transactions":9,"vwap":256},"2026-04-10",14.61,14.95,14.32,0.28,1.92,2189100,{"date":1297,"open":1298,"high":256,"low":1299,"close":1300,"change":1301,"percent_change":1302,"volume":1303,"transactions":9,"vwap":1300},"2026-04-09",14.39,13.88,14.57,0.17,1.18,2702200,{"date":1305,"open":1306,"high":1307,"low":1308,"close":1309,"change":153,"percent_change":1310,"volume":1311,"transactions":9,"vwap":1309},"2026-04-08",16.15,16.18,14.09,14.4,-1.64,4468000,{"date":1313,"open":1314,"high":1315,"low":1316,"close":1317,"change":892,"percent_change":1318,"volume":1319,"transactions":9,"vwap":1317},"2026-04-07",14.69,14.79,13.875,14.64,-3.75,5438000,{"date":1321,"open":1322,"high":1323,"low":1324,"close":1325,"change":1326,"percent_change":708,"volume":1327,"transactions":9,"vwap":1325},"2026-04-06",16.09,16.525,14.68,15.21,-0.72,3209100,{"date":1329,"open":1330,"high":1331,"low":1332,"close":1333,"change":1334,"percent_change":1335,"volume":1336,"transactions":9,"vwap":1333},"2026-04-02",16.24,16.825,15.78,15.93,-1.94,-10.86,4965800,{"date":1338,"open":1263,"high":980,"low":1339,"close":1225,"change":1181,"percent_change":1340,"volume":1341,"transactions":9,"vwap":1225},"2026-04-01",17.225,5.06,3143300,{"date":1343,"open":727,"high":807,"low":1277,"close":832,"change":958,"percent_change":1344,"volume":1345,"transactions":9,"vwap":832},"2026-03-31",9.18,3591100,{"date":1347,"open":1348,"high":1201,"low":1349,"close":1350,"change":122,"percent_change":1351,"volume":1352,"transactions":9,"vwap":1350},"2026-03-30",16.48,15.3,15.58,-3.59,2925000,{"date":1354,"open":1355,"high":1355,"low":1356,"close":1357,"change":1358,"percent_change":1359,"volume":1360,"transactions":9,"vwap":1357},"2026-03-27",16.93,15.97,16.16,-1.01,-5.88,2489800,{"date":1362,"open":1363,"high":1364,"low":1365,"close":1366,"change":1367,"percent_change":1368,"volume":1369,"transactions":9,"vwap":1366},"2026-03-26",18.01,18.32,17.12,17.17,-1.25,-6.79,1936700,{"date":1371,"open":949,"high":1372,"low":1373,"close":1374,"change":1375,"percent_change":1376,"volume":1377,"transactions":9,"vwap":1374},"2026-03-25",19.45,18.385,18.42,0.24,1.32,2654500,{"date":1379,"open":1380,"high":1381,"low":1380,"close":1382,"change":1383,"percent_change":1384,"volume":1385,"transactions":9,"vwap":1382},"2026-03-24",17.56,18.62,18.18,0.22,1.22,2859100,{"date":1387,"open":1388,"high":1389,"low":1390,"close":1391,"change":1392,"percent_change":1393,"volume":1394,"transactions":9,"vwap":1391},"2026-03-23",17.3,18.415,17.295,17.96,1.11,6.59,4377000,{"date":1396,"open":1397,"high":1397,"low":1398,"close":1399,"change":792,"percent_change":1400,"volume":1401,"transactions":9,"vwap":1399},"2026-03-20",18,16.5,16.85,-6.49,5182800,{"date":1403,"open":1404,"high":1404,"low":1405,"close":1406,"change":1407,"percent_change":1408,"volume":1409,"transactions":9,"vwap":1406},"2026-03-19",18.73,17.88,18.02,-1.23,-6.39,5924700,{"date":1411,"open":1412,"high":1413,"low":1414,"close":1415,"change":49,"percent_change":1416,"volume":1417,"transactions":9,"vwap":1415},"2026-03-18",19.89,20.29,19.22,19.25,-3.31,1644000,{"date":1419,"open":1420,"high":1421,"low":1154,"close":847,"change":1422,"percent_change":1423,"volume":1424,"transactions":9,"vwap":847},"2026-03-17",19.57,20,0.33,1.69,2203000,{"date":1426,"open":1427,"high":1428,"low":1078,"close":1429,"change":69,"percent_change":1430,"volume":1431,"transactions":9,"vwap":1429},"2026-03-16",19.59,20.34,19.58,2.46,1751300,{"date":1433,"open":1434,"high":1435,"low":1436,"close":1437,"change":507,"percent_change":1438,"volume":1439,"transactions":9,"vwap":1437},"2026-03-13",19.92,20.02,19.014999,19.11,-2.25,3318000,{"date":1441,"open":1442,"high":1443,"low":1444,"close":1244,"change":62,"percent_change":1445,"volume":1446,"transactions":9,"vwap":1244},"2026-03-12",20.55,20.7,19.52,-6.19,2081800,{"date":1448,"open":857,"high":1054,"low":857,"close":1449,"change":1450,"percent_change":1451,"volume":1452,"transactions":9,"vwap":1449},"2026-03-11",20.84,0.835,4.17,3436400,{"date":1454,"open":996,"high":1455,"low":847,"close":1456,"change":1457,"percent_change":1458,"volume":1459,"transactions":9,"vwap":1456},"2026-03-10",20.74,20.0049992,0.045,0.23,4169900,{"date":1461,"open":1462,"high":1463,"low":915,"close":1464,"change":1383,"percent_change":1392,"volume":1465,"transactions":9,"vwap":1464},"2026-03-09",19.1,20.245,19.96,4992400,{"date":1467,"open":1434,"high":1428,"low":1468,"close":1469,"change":1470,"percent_change":1471,"volume":1472,"transactions":9,"vwap":1469},"2026-03-06",19.525,19.74,-0.96,-4.64,3652300,{"date":1474,"open":1475,"high":1476,"low":1477,"close":1443,"change":1008,"percent_change":153,"volume":1478,"transactions":9,"vwap":1443},"2026-03-05",20.27,21.01,20.08,2764800,{"date":1480,"open":1481,"high":1482,"low":1483,"close":1484,"change":441,"percent_change":642,"volume":1485,"transactions":9,"vwap":1484},"2026-03-04",19.99,20.975,19.63,20.75,3002000,{"date":1487,"open":1488,"high":1489,"low":1490,"close":1491,"change":973,"percent_change":1492,"volume":1493,"transactions":9,"vwap":1491},"2026-03-03",19.65,19.805,18.715,19.4,-5.55,5641900,{"date":1495,"open":1414,"high":1496,"low":955,"close":1497,"change":1498,"percent_change":1499,"volume":1500,"transactions":9,"vwap":1497},"2026-03-02",20.66,20.54,0.085,0.42,3304400,{"date":1502,"open":986,"high":1503,"low":1070,"close":1504,"change":49,"percent_change":1505,"volume":1506,"transactions":9,"vwap":1504},"2026-02-27",20.94,20.455,-3.13,1652000,{"date":1508,"open":1509,"high":1510,"low":1511,"close":1512,"change":1513,"percent_change":1514,"volume":1515,"transactions":9,"vwap":1512},"2026-02-26",21.72,21.98,20.61,21.115,-0.925,-4.2,2318600,{"date":1517,"open":1518,"high":1519,"low":1518,"close":1520,"change":1162,"percent_change":1521,"volume":1522,"transactions":9,"vwap":1520},"2026-02-25",21.54,22.36,22.040001,3.86,1836500,{"date":1524,"open":1525,"high":1526,"low":1527,"close":1528,"change":1529,"percent_change":1530,"volume":1531,"transactions":9,"vwap":1528},"2026-02-24",20.22,21.38,20.1,21.22,0.96,4.74,2085200,{"date":1533,"open":1534,"high":1535,"low":1536,"close":996,"change":1228,"percent_change":672,"volume":1537,"transactions":9,"vwap":996},"2026-02-23",21.049999,21.07,19.685,3263500,{"date":1539,"open":995,"high":1540,"low":1015,"close":1541,"change":884,"percent_change":527,"volume":1542,"transactions":9,"vwap":1541},"2026-02-20",21.84,21.53,2882400,{"date":1544,"open":1129,"high":1545,"low":1546,"close":1547,"change":68,"percent_change":1422,"volume":1548,"transactions":9,"vwap":1547},"2026-02-19",21.91,20.78,21.57,2942700,{"date":1550,"open":1551,"high":1552,"low":1553,"close":1554,"change":1555,"percent_change":1556,"volume":1557,"transactions":9,"vwap":1554},"2026-02-18",21.48,22.1,21.34,21.5,0.04,0.19,2778600,{"date":1559,"open":1560,"high":1561,"low":1562,"close":1563,"change":1564,"percent_change":1565,"volume":1566,"transactions":9,"vwap":1563},"2026-02-17",21.67,21.76,20.387,21.46,-0.74,-3.33,3466500,{"date":1568,"open":1569,"high":1570,"low":1554,"close":1571,"change":1572,"percent_change":1573,"volume":1574,"transactions":9,"vwap":1571},"2026-02-13",21.85,22.895,22.2,0.01,0.05,5064200,{"date":1576,"open":1577,"high":1578,"low":1579,"close":1580,"change":1581,"percent_change":1582,"volume":1583,"transactions":9,"vwap":1580},"2026-02-12",23.67,24.29,21.87,22.19,-1.21,-5.17,4537900,{"date":1585,"open":1586,"high":1119,"low":1587,"close":1588,"change":1293,"percent_change":1589,"volume":1590,"transactions":9,"vwap":1588},"2026-02-11",23.36,22.54,23.4,1.21,3468700,{"date":1592,"open":1593,"high":1594,"low":1595,"close":1596,"change":1597,"percent_change":1598,"volume":1599,"transactions":9,"vwap":1596},"2026-02-10",22.38,23.32,22.26,23.12,0.87,3.91,2297100,{"date":1601,"open":1602,"high":1603,"low":1604,"close":1101,"change":1605,"percent_change":1606,"volume":1607,"transactions":9,"vwap":1101},"2026-02-09",21.505,22.695,21.23,0.61,2.82,3434100,{"date":1609,"open":1610,"high":1510,"low":1475,"close":1611,"change":1612,"percent_change":1613,"volume":1614,"transactions":9,"vwap":1611},"2026-02-06",20.56,21.64,1.44,7.13,3900700,{"date":1616,"open":971,"high":1063,"low":1160,"close":971,"change":1617,"percent_change":1618,"volume":1619,"transactions":9,"vwap":971},"2026-02-05",-0.98,-4.63,4375200,{"date":1621,"open":1622,"high":1623,"low":1624,"close":1625,"change":1626,"percent_change":1627,"volume":1628,"transactions":9,"vwap":1625},"2026-02-04",22.7,23.105,20.45,21.18,-1.72,-7.51,5349300,{"date":1630,"open":1631,"high":1632,"low":1633,"close":1634,"change":141,"percent_change":1635,"volume":1636,"transactions":9,"vwap":1634},"2026-02-03",23.18,23.63,22.025,22.9,-0.09,4698200,{"date":1638,"open":1639,"high":1138,"low":1552,"close":1640,"change":1641,"percent_change":1642,"volume":1643,"transactions":9,"vwap":1640},"2026-02-02",22.86,22.92,-0.91,-3.82,2464700,{"date":1645,"open":1594,"high":1646,"low":1647,"close":1648,"change":411,"percent_change":1649,"volume":1650,"transactions":9,"vwap":1648},"2026-01-30",24.88,23.049999,23.83,6.29,5073600,{"date":1652,"open":1653,"high":1654,"low":1571,"close":1655,"change":1204,"percent_change":1656,"volume":1657,"transactions":9,"vwap":1655},"2026-01-29",24.79,25.030001,22.42,-6.43,5881300,{"date":1659,"open":1660,"high":1661,"low":1662,"close":1663,"change":1664,"percent_change":1665,"volume":1666,"transactions":9,"vwap":1663},"2026-01-28",24.16,24.83,23.95,23.96,-0.08,-0.33,2791000,{"date":1668,"open":1669,"high":1670,"low":1671,"close":1672,"change":1673,"percent_change":1674,"volume":1675,"transactions":9,"vwap":1672},"2026-01-27",24.73,24.763,24.0049992,24.040001,-0.49,-2,1339900,{"date":1677,"open":1678,"high":1679,"low":1680,"close":1681,"change":1310,"percent_change":1682,"volume":1683,"transactions":9,"vwap":1681},"2026-01-26",25.65,25.68,24.42,24.53,-6.27,1680300,{"date":1685,"open":1686,"high":1687,"low":1688,"close":1689,"change":1690,"percent_change":1691,"volume":1692,"transactions":9,"vwap":1689},"2026-01-23",25.99,26.535,25.57,26.17,-0.03,-0.11,2430700,{"date":1694,"open":1695,"high":1696,"low":1697,"close":1698,"change":877,"percent_change":1699,"volume":1700,"transactions":9,"vwap":1698},"2026-01-22",24.6,26.22,24.335,26.2,8.31,2997300,{"date":1702,"open":1703,"high":1704,"low":1705,"close":1706,"change":652,"percent_change":1707,"volume":1708,"transactions":9,"vwap":1706},"2026-01-21",23.17,24.94,22.934,24.19,5.63,3676300,{"date":1710,"open":1711,"high":1712,"low":1713,"close":1634,"change":1714,"percent_change":1715,"volume":1716,"transactions":9,"vwap":1634},"2026-01-20",24.030001,24.17,22.71,-2.11,-8.44,2600200,{"date":1718,"open":1719,"high":1720,"low":1721,"close":1722,"change":1723,"percent_change":1724,"volume":1725,"transactions":9,"vwap":1722},"2026-01-16",25.19,26.084999,24.74,25.01,-0.1,-0.4,1969900,{"date":1727,"open":1728,"high":1729,"low":1730,"close":1731,"change":345,"percent_change":671,"volume":1732,"transactions":9,"vwap":1731},"2026-01-15",25.46,25.92,25.040001,25.11,2275400,{"date":1734,"open":1735,"high":1736,"low":1737,"close":1738,"change":1739,"percent_change":934,"volume":1740,"transactions":9,"vwap":1738},"2026-01-14",25.64,25.77,24.65,25.26,-0.92,3000000,{"date":1742,"open":1743,"high":1744,"low":1745,"close":1746,"change":313,"percent_change":933,"volume":1747,"transactions":9,"vwap":1746},"2026-01-13",26.51,26.71,25.795,26.18,3008500,{"date":1749,"open":1728,"high":1750,"low":1751,"close":1752,"change":1499,"percent_change":1753,"volume":1754,"transactions":9,"vwap":1752},"2026-01-12",27.0060005,25.12,26.36,1.62,2529800,{"date":1756,"open":1757,"high":1758,"low":1759,"close":1760,"change":186,"percent_change":1761,"volume":1762,"transactions":9,"vwap":1760},"2026-01-09",24.9,26.4,24.31,25.94,4.22,3259200,{"date":1764,"open":1765,"high":1730,"low":1766,"close":1767,"change":803,"percent_change":1768,"volume":1769,"transactions":9,"vwap":1767},"2026-01-08",24.01,23.64,24.89,1.8,2515400,{"date":1771,"open":1704,"high":1772,"low":1773,"close":1774,"change":1168,"percent_change":1775,"volume":1776,"transactions":9,"vwap":1774},"2026-01-07",25.22,24.43,24.45,-1.13,1807700,{"date":1778,"open":1779,"high":1780,"low":1781,"close":1669,"change":1782,"percent_change":1783,"volume":1784,"transactions":9,"vwap":1669},"2026-01-06",26.25,26.43,24.13,-2.1,-7.83,3553100,{"date":1786,"open":1787,"high":1788,"low":1789,"close":1790,"change":1791,"percent_change":1792,"volume":1793,"transactions":9,"vwap":1790},"2026-01-05",26.415,27.52,26.049999,26.83,1.535,6.07,2427700,{"date":1795,"open":1796,"high":1797,"low":1798,"close":1799,"change":1800,"percent_change":1801,"volume":1802,"transactions":9,"vwap":1799},"2026-01-02",27.62,27.7,24.96,25.295,-1.415,-5.3,3767700,{"date":1804,"open":1805,"high":1806,"low":1807,"close":1744,"change":122,"percent_change":1808,"volume":1809,"transactions":9,"vwap":1744},"2025-12-31",27.49,27.51,26.651,-2.13,1911000,{"date":1811,"open":1812,"high":1813,"low":1814,"close":1815,"change":1816,"percent_change":1817,"volume":1818,"transactions":9,"vwap":1815},"2025-12-30",28.13,28.34,27.23,27.29,-0.62,-2.22,1925700,{"date":1820,"open":1821,"high":1822,"low":1823,"close":1824,"change":1825,"percent_change":1826,"volume":1827,"transactions":9,"vwap":1824},"2025-12-29",28.95,29.13,27.9,27.91,-1.98,-6.62,2691600,{"date":1829,"open":1830,"high":1831,"low":1832,"close":1833,"change":1834,"percent_change":1835,"volume":1836,"transactions":9,"vwap":1833},"2025-12-26",31.24,31.67,29.73,29.89,-1.32,-4.23,2432300,{"date":1838,"open":1839,"high":1840,"low":1841,"close":1842,"change":1691,"percent_change":146,"volume":1843,"transactions":9,"vwap":1842},"2025-12-24",31.63,31.96,30.15,31.21,1627100,{"date":1845,"open":1846,"high":1847,"low":1848,"close":1849,"change":719,"percent_change":1407,"volume":1850,"transactions":9,"vwap":1849},"2025-12-23",31.75,32.099998,30.95,31.32,1878700,{"date":1852,"open":1853,"high":21,"low":1854,"close":1855,"change":393,"percent_change":1856,"volume":1857,"transactions":9,"vwap":1855},"2025-12-22",31.9,31.31,31.71,3.22,3429000,{"date":1859,"open":1860,"high":1861,"low":1862,"close":1863,"change":238,"percent_change":1864,"volume":1865,"transactions":9,"vwap":1863},"2025-12-19",31.69,31.97,29.98,30.72,-1.09,3864600,{"date":1867,"open":1868,"high":1869,"low":1870,"close":1871,"change":1294,"percent_change":1393,"volume":1872,"transactions":9,"vwap":1871},"2025-12-18",30.4,32.029999,29.84,31.059999,4440600,{"date":1874,"open":1875,"high":1876,"low":1877,"close":1878,"change":1879,"percent_change":1880,"volume":1881,"transactions":9,"vwap":1878},"2025-12-17",31.84,32.775,28.985,29.14,-2.92,-9.11,5698500,{"date":1883,"open":1884,"high":1885,"low":1886,"close":1887,"change":1888,"percent_change":1889,"volume":1890,"transactions":9,"vwap":1887},"2025-12-16",29.82,32.29,29.059999,32.060001,1.81,5.98,4728900,{"date":1892,"open":1893,"high":1894,"low":1895,"close":1896,"change":1897,"percent_change":1898,"volume":1899,"transactions":9,"vwap":1896},"2025-12-15",29.54,31.049999,29.34,30.25,2,7.08,4719000,{"date":1901,"open":1902,"high":1903,"low":1904,"close":1905,"change":1906,"percent_change":1907,"volume":1908,"transactions":9,"vwap":1905},"2025-12-12",26.98,28.74,26.19,28.25,1.4,5.21,3930600,{"date":1910,"open":1911,"high":1912,"low":1789,"close":1913,"change":1914,"percent_change":1915,"volume":1916,"transactions":9,"vwap":1913},"2025-12-11",27.059999,27.117,26.85,-0.55,-2.01,2007300,{"date":1918,"open":1919,"high":1920,"low":1921,"close":1922,"change":1923,"percent_change":1924,"volume":1925,"transactions":9,"vwap":1922},"2025-12-10",26.79,28.049999,26.49,27.4,0.73,2.74,3004900,{"date":1927,"open":1928,"high":1806,"low":1929,"close":1930,"change":480,"percent_change":1430,"volume":1931,"transactions":9,"vwap":1930},"2025-12-09",25.75,25.59,26.67,2122600,{"date":1933,"open":1934,"high":1935,"low":1936,"close":1937,"change":76,"percent_change":1938,"volume":1939,"transactions":9,"vwap":1937},"2025-12-08",27,27.26,25.49,26.030001,-6.74,3023200,{"date":1941,"open":1942,"high":1943,"low":1944,"close":1824,"change":1945,"percent_change":1946,"volume":1947,"transactions":9,"vwap":1824},"2025-12-05",27.66,28.4,27.53,0.03,0.11,1742500,{"date":1949,"open":1950,"high":1824,"low":1951,"close":1952,"change":1953,"percent_change":1954,"volume":1955,"transactions":9,"vwap":1952},"2025-12-04",27.3,26.805,27.88,0.89,3.3,1757300,{"date":1957,"open":1958,"high":1959,"low":1960,"close":1961,"change":1962,"percent_change":1963,"volume":1964,"transactions":9,"vwap":1961},"2025-12-03",25.28,27.125,25.21,26.99,2.04,8.18,2777000,{"date":1966,"open":1967,"high":1968,"low":1969,"close":1970,"change":1971,"percent_change":1972,"volume":1973,"transactions":9,"vwap":1970},"2025-12-02",25.14,25.85,24.145,24.95,-0.13,-0.52,2752100,{"date":1975,"open":1976,"high":1936,"low":1976,"close":1977,"change":1690,"percent_change":117,"volume":1978,"transactions":9,"vwap":1977},"2025-12-01",24.52,25.08,1754100,{"date":1980,"open":1981,"high":1982,"low":1981,"close":1731,"change":1983,"percent_change":1753,"volume":1984,"transactions":9,"vwap":1731},"2025-11-28",24.64,25.41,0.4,1384800,{"date":1986,"open":1987,"high":1988,"low":1989,"close":1990,"change":1991,"percent_change":1992,"volume":1993,"transactions":9,"vwap":1990},"2025-11-26",24.39,24.745,23.62,24.71,0.83,3.48,2358100,{"date":1995,"open":1996,"high":1711,"low":1997,"close":1998,"change":1999,"percent_change":730,"volume":2000,"transactions":9,"vwap":1998},"2025-11-25",23.33,22.39,23.88,0.18,3874600,{"date":2002,"open":1057,"high":1111,"low":2003,"close":2004,"change":2005,"percent_change":2006,"volume":2007,"transactions":9,"vwap":2004},"2025-11-24",21.965,23.7,2.79,13.34,5399900,{"date":2009,"open":2010,"high":2011,"low":2012,"close":2013,"change":507,"percent_change":2014,"volume":2015,"transactions":9,"vwap":2013},"2025-11-21",22.09,22.155,20.105,20.91,-2.06,8243300,{"date":2017,"open":2018,"high":2019,"low":2020,"close":2021,"change":2022,"percent_change":2023,"volume":2024,"transactions":9,"vwap":2021},"2025-11-20",23.5,25.1,21.32,21.35,-1.015,-4.54,10650500,{"date":2026,"open":2027,"high":2028,"low":1561,"close":2029,"change":2030,"percent_change":2031,"volume":2032,"transactions":9,"vwap":2029},"2025-11-19",22.62,23.2,22.365,0.295,1.34,5780000,{"date":2034,"open":2035,"high":2036,"low":2037,"close":2038,"change":2039,"percent_change":2040,"volume":2041,"transactions":9,"vwap":2038},"2025-11-18",22.49,22.91,21.235,22.07,-0.85,-3.71,9099900,{"date":2043,"open":2044,"high":2045,"low":2046,"close":1640,"change":851,"percent_change":2047,"volume":2048,"transactions":9,"vwap":1640},"2025-11-17",21.82,24.595,21.8,2.23,7457200,{"date":2050,"open":24,"high":2051,"low":2052,"close":1655,"change":2053,"percent_change":2054,"volume":2055,"transactions":9,"vwap":1655},"2025-11-14",23.29,20.059999,0.21,0.95,7905100,{"date":2057,"open":1990,"high":2058,"low":2059,"close":2060,"change":2061,"percent_change":2062,"volume":2063,"transactions":9,"vwap":2060},"2025-11-13",24.87,21.56,22.21,-3.39,-13.24,7191400,{"date":2065,"open":2066,"high":2066,"low":2067,"close":2068,"change":2069,"percent_change":2070,"volume":2071,"transactions":9,"vwap":2068},"2025-11-12",27.049999,25.13,25.6,-1.12,-4.19,4200400,{"date":2073,"open":2074,"high":2075,"low":2076,"close":2077,"change":933,"percent_change":720,"volume":2078,"transactions":9,"vwap":2077},"2025-11-11",26.69,27.065001,25.84,26.72,3657500,{"date":2080,"open":1919,"high":2081,"low":1789,"close":1922,"change":2082,"percent_change":2083,"volume":2084,"transactions":9,"vwap":1922},"2025-11-10",27.94,1.78,6.95,3266900,{"date":2086,"open":2087,"high":2087,"low":2088,"close":2089,"change":1915,"percent_change":2090,"volume":2091,"transactions":9,"vwap":2089},"2025-11-07",26.64,24.63,25.62,-7.27,6687600,{"date":2093,"open":2094,"high":2095,"low":2096,"close":2097,"change":2098,"percent_change":2099,"volume":2100,"transactions":9,"vwap":2097},"2025-11-06",29.72,30.395,26.26,27.63,-2.09,-7.03,9159700,{"date":2102,"open":2103,"high":2104,"low":2105,"close":2094,"change":2106,"percent_change":2107,"volume":2108,"transactions":9,"vwap":2094},"2025-11-05",28.57,30.24,27.105,2.22,8.07,4717000,{"date":2110,"open":2111,"high":2112,"low":2113,"close":2114,"change":2115,"percent_change":2116,"volume":2117,"transactions":9,"vwap":2114},"2025-11-04",28.76,29.61,27.485,27.5,-3.19,-10.39,5754200,{"date":2119,"open":2120,"high":2121,"low":2122,"close":2123,"change":2124,"percent_change":2125,"volume":2126,"transactions":9,"vwap":2123},"2025-11-03",29.1,31.4,28.87,30.69,1.5,5.14,6021100,{"date":2128,"open":2129,"high":1895,"low":2130,"close":2131,"change":2132,"percent_change":2133,"volume":2134,"transactions":9,"vwap":2131},"2025-10-31",28.08,27.625,29.19,1.99,7.32,4268200,{"date":2136,"open":2137,"high":1878,"low":2138,"close":2139,"change":2140,"percent_change":2141,"volume":2142,"transactions":9,"vwap":2139},"2025-10-30",28.64,27.14,27.2,-2.77,-9.24,5395200,{"date":2144,"open":2145,"high":2146,"low":2147,"close":2148,"change":2149,"percent_change":916,"volume":2150,"transactions":9,"vwap":2148},"2025-10-29",30.059999,30.53,28.84,29.97,0.09,6165700,{"date":2152,"open":2120,"high":2153,"low":2154,"close":2155,"change":2156,"percent_change":2157,"volume":2158,"transactions":9,"vwap":2155},"2025-10-28",30.7,28.705,29.88,1.04,3.61,5114900,{"date":2160,"open":2161,"high":2162,"low":2163,"close":2147,"change":2164,"percent_change":2165,"volume":2166,"transactions":9,"vwap":2147},"2025-10-27",27.32,29.795,27.17,2.26,8.5,6188900,{"date":2168,"open":2169,"high":2170,"low":2171,"close":2172,"change":2173,"percent_change":2174,"volume":2175,"transactions":9,"vwap":2172},"2025-10-24",28.28,28.85,26.135,26.58,-1.95,-6.83,4836900,{"date":2177,"open":2178,"high":2179,"low":2180,"close":2181,"change":1122,"percent_change":2182,"volume":2183,"transactions":9,"vwap":2181},"2025-10-23",25,28.585,24.195,28.53,4.62,6649500,{"date":2185,"open":2186,"high":2187,"low":2188,"close":2189,"change":1673,"percent_change":2190,"volume":2191,"transactions":9,"vwap":2189},"2025-10-22",27.83,28.12,26.07,27.27,-1.77,5373300,{"date":2193,"open":2194,"high":2195,"low":2196,"close":2197,"change":2198,"percent_change":2199,"volume":2200,"transactions":9,"vwap":2197},"2025-10-21",28.15,28.616,27.71,27.76,-0.61,-2.15,2438000,{"date":2202,"open":2203,"high":2204,"low":2205,"close":2206,"change":367,"percent_change":2207,"volume":2208,"transactions":9,"vwap":2206},"2025-10-20",27.99,28.67,27.56,28.37,3.54,3409700,{"date":2210,"open":2211,"high":2212,"low":2213,"close":1922,"change":2214,"percent_change":2215,"volume":2216,"transactions":9,"vwap":1922},"2025-10-17",25.76,27.64,25.51,1.285,4.92,5574700,{"date":2218,"open":1913,"high":2219,"low":1772,"close":2220,"change":2221,"percent_change":2222,"volume":2223,"transactions":9,"vwap":2220},"2025-10-16",27.43,26.115,-0.805,-2.99,5439700,{"date":2225,"open":2226,"high":2227,"low":2228,"close":2229,"change":2230,"percent_change":2231,"volume":2232,"transactions":9,"vwap":2229},"2025-10-15",26.89,27.58,25.87,26.92,0.68,2.59,4203400,{"date":2234,"open":2235,"high":1790,"low":2236,"close":2237,"change":91,"percent_change":2238,"volume":2239,"transactions":9,"vwap":2237},"2025-10-14",25.88,24.82,26.24,-2.85,5875300,{"date":2241,"open":1688,"high":2242,"low":2243,"close":2244,"change":2245,"percent_change":690,"volume":2246,"transactions":9,"vwap":2244},"2025-10-13",27.168,25.16,27.01,2.6,4860500,{"date":2248,"open":2249,"high":2250,"low":1712,"close":2251,"change":2252,"percent_change":2253,"volume":2254,"transactions":9,"vwap":2251},"2025-10-10",27.28,28.125,24.41,-2.78,-10.22,13356500,{"date":2256,"open":2257,"high":2258,"low":1937,"close":2259,"change":1724,"percent_change":2260,"volume":2261,"transactions":9,"vwap":2259},"2025-10-09",26.7,27.295,27.19,-1.45,3554800,{"date":2263,"open":1806,"high":2264,"low":1760,"close":2265,"change":2266,"percent_change":2245,"volume":2267,"transactions":9,"vwap":2265},"2025-10-08",27.93,27.59,0.7,5029000,{"date":2269,"open":2270,"high":2271,"low":1913,"close":2226,"change":2272,"percent_change":2273,"volume":2274,"transactions":9,"vwap":2226},"2025-10-07",28.93,29.49,-2.68,-9.06,6156700,{"date":2276,"open":2203,"high":2112,"low":1788,"close":2277,"change":2278,"percent_change":2279,"volume":2280,"transactions":9,"vwap":2277},"2025-10-06",29.57,2.86,10.71,5178700,{"date":2282,"open":2283,"high":2284,"low":1722,"close":1744,"change":77,"percent_change":2285,"volume":2286,"transactions":9,"vwap":1744},"2025-10-03",28.45,28.81,-2.87,10048700,{"date":2288,"open":2289,"high":2289,"low":2290,"close":2114,"change":1505,"percent_change":2253,"volume":2291,"transactions":9,"vwap":2114},"2025-10-02",32.12,27.45,8584200,{"date":2293,"open":2294,"high":2295,"low":2296,"close":2297,"change":2298,"percent_change":2299,"volume":2300,"transactions":9,"vwap":2297},"2025-10-01",28.6,30.98,28.23,30.63,1.93,6.72,3036400,{"date":2302,"open":2303,"high":2304,"low":2305,"close":2306,"change":185,"percent_change":2307,"volume":2308,"transactions":9,"vwap":2306},"2025-09-30",28.3,28.75,27.24,28.7,0.53,1863800,{"date":2310,"open":2311,"high":2312,"low":2313,"close":2314,"change":2315,"percent_change":441,"volume":2316,"transactions":9,"vwap":2314},"2025-09-29",28.72,29.52,28.07,28.55,0.38,2962000,{"date":2318,"open":2319,"high":2320,"low":2321,"close":2322,"change":2323,"percent_change":2324,"volume":2325,"transactions":9,"vwap":2322},"2025-09-26",26.68,28.19,25.8,28.17,2.05,7.85,2653400,{"date":2327,"open":2328,"high":2328,"low":1688,"close":2329,"change":2330,"percent_change":2331,"volume":2332,"transactions":9,"vwap":2329},"2025-09-25",27.68,26.12,-2.51,-8.77,3624100,{"date":2334,"open":1934,"high":2335,"low":2336,"close":2337,"change":2338,"percent_change":1148,"volume":2339,"transactions":9,"vwap":2337},"2025-09-24",28.8,26.94,28.63,2.09,3009800,{"date":2341,"open":2342,"high":2283,"low":2343,"close":2344,"change":2345,"percent_change":2346,"volume":2347,"transactions":9,"vwap":2344},"2025-09-23",28.31,26.28,26.54,-1.03,-3.74,3664000,{"date":2349,"open":2305,"high":2350,"low":1902,"close":2351,"change":169,"percent_change":1065,"volume":2352,"transactions":9,"vwap":2351},"2025-09-22",28.935,27.57,4938600,{"date":2354,"open":2355,"high":2356,"low":2357,"close":2358,"change":2359,"percent_change":2360,"volume":2361,"transactions":9,"vwap":2358},"2025-09-19",26.14,27.00099945,26.08,26.57,1.1,4.32,2629900,{"date":2363,"open":2364,"high":1922,"low":1728,"close":2365,"change":249,"percent_change":2366,"volume":2367,"transactions":9,"vwap":2365},"2025-09-18",27.040001,25.47,-4.18,3992500,{"date":2369,"open":2370,"high":2229,"low":1981,"close":2172,"change":2371,"percent_change":2372,"volume":2373,"transactions":9,"vwap":2172},"2025-09-17",25.42,0.48,1.84,5478000,{"date":2375,"open":2376,"high":2377,"low":1757,"close":2378,"change":441,"percent_change":2379,"volume":2380,"transactions":9,"vwap":2378},"2025-09-16",25.27,26.3,26.1,5.45,5986400,{"date":2382,"open":2383,"high":2384,"low":2385,"close":2386,"change":917,"percent_change":2387,"volume":2388,"transactions":9,"vwap":2386},"2025-09-15",26.23,26.53,23.85,24.75,7.24,9417100,{"date":2390,"open":2391,"high":2392,"low":1413,"close":1127,"change":2393,"percent_change":2394,"volume":2395,"transactions":9,"vwap":1127},"2025-09-12",20.32,23.156,2.98,14.83,11081200,{"date":2397,"open":810,"high":971,"low":2398,"close":1527,"change":2399,"percent_change":2400,"volume":2401,"transactions":9,"vwap":1527},"2025-09-11",17.965,2.12,11.79,6036700,{"date":2403,"open":2404,"high":2405,"low":2406,"close":2407,"change":479,"percent_change":908,"volume":2408,"transactions":9,"vwap":2407},"2025-09-10",18.275,18.86,17.82,17.98,3916600,{"date":2410,"open":1167,"high":946,"low":1218,"close":2411,"change":1945,"percent_change":1301,"volume":2412,"transactions":9,"vwap":2411},"2025-09-09",17.9,2330700,{"date":2414,"open":2415,"high":1462,"low":1174,"close":1225,"change":507,"percent_change":2416,"volume":2417,"transactions":9,"vwap":1225},"2025-09-08",18.75,-2.4,4391300,{"date":2419,"open":1406,"high":800,"low":2420,"close":2421,"change":1589,"percent_change":1898,"volume":2422,"transactions":9,"vwap":2421},"2025-09-05",17.72,18.31,6113200,{"date":2424,"open":2425,"high":948,"low":2426,"close":2427,"change":803,"percent_change":2428,"volume":2429,"transactions":9,"vwap":2427},"2025-09-04",16.9,16.41,17.1,2.64,2646200,{"date":2431,"open":2432,"high":2433,"low":2434,"close":1186,"change":803,"percent_change":2435,"volume":2436,"transactions":9,"vwap":1186},"2025-09-03",16.8,17.57,16.13,2.71,4161400,{"date":2438,"open":2439,"high":2440,"low":2441,"close":2442,"change":2443,"percent_change":2444,"volume":2445,"transactions":9,"vwap":2442},"2025-09-02",16.1,16.59,15.85,16.22,-0.46,-2.76,3311300,{"date":2447,"open":2448,"high":2449,"low":2450,"close":2451,"change":2452,"percent_change":2453,"volume":2454,"transactions":9,"vwap":2451},"2025-08-29",18.07,18.2,16.44,16.68,-1.28,-7.13,4308900,{"date":2456,"open":856,"high":1261,"low":2457,"close":1391,"change":719,"percent_change":1808,"volume":2458,"transactions":9,"vwap":1391},"2025-08-28",17.365,4035300,{"date":2460,"open":2461,"high":947,"low":2462,"close":2463,"change":2464,"percent_change":2465,"volume":2466,"transactions":9,"vwap":2463},"2025-08-27",18.59,18.292,18.35,-0.2,-1.08,4368700,{"date":2468,"open":2469,"high":2470,"low":2471,"close":2472,"change":2473,"percent_change":2474,"volume":2475,"transactions":9,"vwap":2472},"2025-08-26",17.875,18.58,17.74,18.55,0.52,2.88,4431000,{"date":2477,"open":2478,"high":2479,"low":2480,"close":2481,"change":283,"percent_change":2482,"volume":2483,"transactions":9,"vwap":2481},"2025-08-25",17.23,18.34,16.87,18.030001,3.8,4749500,{"date":2485,"open":2486,"high":2487,"low":2488,"close":2489,"change":2490,"percent_change":543,"volume":2491,"transactions":9,"vwap":2489},"2025-08-22",15.59,17.39,15.41,17.37,1.89,5044700,{"date":2493,"open":883,"high":751,"low":2494,"close":2495,"change":2496,"percent_change":377,"volume":2497,"transactions":9,"vwap":2495},"2025-08-21",15.34,15.48,-0.37,3161900,{"date":2499,"open":2500,"high":2501,"low":2502,"close":2441,"change":1914,"percent_change":2503,"volume":2504,"transactions":9,"vwap":2441},"2025-08-20",16.36,16.6,14.945,-3.35,4539300,{"date":2506,"open":2507,"high":1200,"low":2508,"close":2509,"change":671,"percent_change":2510,"volume":2511,"transactions":9,"vwap":2509},"2025-08-19",17.049999,16.255,16.4,-3.47,3983800,{"date":2513,"open":864,"high":772,"low":2514,"close":2515,"change":1499,"percent_change":2516,"volume":2517,"transactions":9,"vwap":2515},"2025-08-18",16.455,16.99,2.53,2639300,{"date":2519,"open":1388,"high":2520,"low":2521,"close":2522,"change":355,"percent_change":90,"volume":2523,"transactions":9,"vwap":2522},"2025-08-15",17.44,16.19,16.57,4336800,{"date":2525,"open":2526,"high":897,"low":2527,"close":2526,"change":620,"percent_change":2528,"volume":2529,"transactions":9,"vwap":2526},"2025-08-14",17.07,16.554,-2.32,4312100,{"date":2531,"open":2471,"high":2532,"low":2533,"close":2534,"change":2535,"percent_change":2536,"volume":2537,"transactions":9,"vwap":2534},"2025-08-13",18.479,17.35,17.475,-0.155,-0.88,6071300,{"date":2539,"open":2540,"high":2540,"low":2541,"close":1263,"change":547,"percent_change":2542,"volume":2543,"transactions":9,"vwap":1263},"2025-08-12",18.11,16.84,0.92,5809400,{"date":2545,"open":2546,"high":2547,"low":2548,"close":2549,"change":2054,"percent_change":2550,"volume":2551,"transactions":9,"vwap":2549},"2025-08-11",17.059999,18.22,16.985,17.47,5.75,6314000,{"date":2553,"open":2554,"high":2507,"low":2555,"close":2556,"change":2266,"percent_change":2557,"volume":2558,"transactions":9,"vwap":2556},"2025-08-08",15.73,15.69,16.52,4.42,5960800,{"date":2560,"open":2561,"high":2562,"low":2563,"close":716,"change":1458,"percent_change":2564,"volume":2565,"transactions":9,"vwap":716},"2025-08-07",15.57,15.825,15.23,1.48,3212900,{"date":2567,"open":17,"high":2568,"low":1298,"close":2486,"change":2569,"percent_change":2570,"volume":2571,"transactions":9,"vwap":2486},"2025-08-06",15.65,1.06,7.3,3849200,{"date":2573,"open":2574,"high":2575,"low":2576,"close":2577,"change":1664,"percent_change":1914,"volume":2578,"transactions":9,"vwap":2577},"2025-08-05",14.59,14.89,14.25,14.53,2875500,{"date":2580,"open":2581,"high":2582,"low":2583,"close":1290,"change":1605,"percent_change":2584,"volume":2585,"transactions":9,"vwap":1290},"2025-08-04",14.6,14.87,14.045,4.36,4276300,{"date":2587,"open":195,"high":2588,"low":2589,"close":291,"change":2590,"percent_change":2591,"volume":2592,"transactions":9,"vwap":291},"2025-08-01",14.62,13.54,-0.56,-3.85,4775100,{"date":2594,"open":2568,"high":2595,"low":2596,"close":2597,"change":2598,"percent_change":2599,"volume":2600,"transactions":9,"vwap":2597},"2025-07-31",15.83,14.349,14.56,-1.05,-6.73,4702500,{"date":2602,"open":881,"high":2603,"low":2575,"close":2604,"change":2605,"percent_change":2260,"volume":2606,"transactions":9,"vwap":2604},"2025-07-30",16.131,15.61,-0.23,4139600,{"date":2608,"open":1187,"high":761,"low":2609,"close":2610,"change":260,"percent_change":989,"volume":2611,"transactions":9,"vwap":2610},"2025-07-29",15.54,15.84,4098100,{"date":2613,"open":1350,"high":1217,"low":2614,"close":2615,"change":2542,"percent_change":2616,"volume":2617,"transactions":9,"vwap":2615},"2025-07-28",15.32,16.27,5.99,5643600,{"date":2619,"open":1314,"high":2620,"low":2588,"close":718,"change":2621,"percent_change":2622,"volume":2623,"transactions":9,"vwap":718},"2025-07-25",16.07,1.02,7.12,7197600,{"date":2625,"open":2626,"high":2582,"low":1299,"close":2627,"change":2628,"percent_change":2629,"volume":2630,"transactions":9,"vwap":2627},"2025-07-24",14.84,14.33,-2.9,-16.83,11267200,{"date":2632,"open":2633,"high":2433,"low":2432,"close":2478,"change":479,"percent_change":69,"volume":2634,"transactions":9,"vwap":2478},"2025-07-23",17.040001,5979400,{"date":2636,"open":2425,"high":2637,"low":2638,"close":807,"change":631,"percent_change":2639,"volume":2640,"transactions":9,"vwap":807},"2025-07-22",17.485,16.08,2.08,5579900,{"date":2642,"open":2643,"high":2644,"low":1208,"close":2432,"change":1723,"percent_change":671,"volume":2645,"transactions":9,"vwap":2432},"2025-07-21",17.38,17.77,4486800,{"date":2647,"open":2648,"high":2633,"low":2648,"close":2425,"change":2649,"percent_change":2650,"volume":2651,"transactions":9,"vwap":2425},"2025-07-18",16.12,0.98,6.16,4070900,{"date":2653,"open":882,"high":2426,"low":2555,"close":2654,"change":2605,"percent_change":2655,"volume":2656,"transactions":9,"vwap":2654},"2025-07-17",15.92,-1.42,4260200,{"date":2658,"open":1349,"high":2659,"low":2660,"close":1306,"change":2156,"percent_change":2661,"volume":2662,"transactions":9,"vwap":1306},"2025-07-16",16.32,15.29,6.88,5896400,{"date":2664,"open":1356,"high":2434,"low":67,"close":2665,"change":2666,"percent_change":1642,"volume":2667,"transactions":9,"vwap":2665},"2025-07-15",15.11,-0.6,3852500,{"date":2669,"open":2670,"high":2615,"low":2671,"close":2672,"change":2673,"percent_change":2674,"volume":2675,"transactions":9,"vwap":2672},"2025-07-14",15.77,15.305,15.71,0.325,2.11,3909100,{"date":2677,"open":256,"high":1283,"low":1317,"close":2678,"change":2679,"percent_change":2047,"volume":2680,"transactions":9,"vwap":2678},"2025-07-11",15.385,0.335,3677800,{"date":2682,"open":302,"high":2665,"low":2683,"close":2684,"change":652,"percent_change":2685,"volume":2686,"transactions":9,"vwap":2684},"2025-07-10",14.15,15.05,9.38,6108200,{"date":2688,"open":2689,"high":2683,"low":486,"close":2690,"change":527,"percent_change":2691,"volume":2692,"transactions":9,"vwap":2690},"2025-07-09",13.91,13.76,-1.36,3172200,{"date":2694,"open":440,"high":182,"low":2695,"close":2696,"change":2697,"percent_change":1270,"volume":2698,"transactions":9,"vwap":2696},"2025-07-08",13.647,13.95,0.34,3573100,{"date":2700,"open":2701,"high":2702,"low":2703,"close":2704,"change":2705,"percent_change":2706,"volume":2707,"transactions":9,"vwap":2704},"2025-07-07",13.35,13.828,13.09,13.61,-2.16,-13.7,6455000,{"date":2709,"open":2710,"high":2711,"low":2712,"close":2670,"change":141,"percent_change":1971,"volume":2713,"transactions":9,"vwap":2670},"2025-07-03",16.059999,16.075001,15.515,3380300,{"date":2715,"open":2716,"high":2717,"low":2718,"close":2719,"change":2720,"percent_change":2721,"volume":2722,"transactions":9,"vwap":2719},"2025-07-02",15.49,15.905,14.695,15.79,1.42,9.88,7218200,{"date":2724,"open":302,"high":2725,"low":2726,"close":2727,"change":402,"percent_change":2728,"volume":2729,"transactions":9,"vwap":2727},"2025-07-01",14.9,13.635,14.37,-10.8,8138700,{"date":2731,"open":749,"high":809,"low":2732,"close":1277,"change":49,"percent_change":2733,"volume":2734,"transactions":9,"vwap":1277},"2025-06-30",16.0049992,-3.94,5105200,{"date":2736,"open":2480,"high":2737,"low":2738,"close":1227,"change":2605,"percent_change":2739,"volume":2740,"transactions":9,"vwap":1227},"2025-06-27",17.34,16.112,-1.35,4468900,{"date":2742,"open":2743,"high":2744,"low":889,"close":2745,"change":527,"percent_change":249,"volume":2746,"transactions":9,"vwap":2745},"2025-06-26",16.86,17.54,17,3899300,{"date":2748,"open":1268,"high":949,"low":2749,"close":2750,"change":2751,"percent_change":2752,"volume":2753,"transactions":9,"vwap":2750},"2025-06-25",16.415,17.19,-1.43,-7.68,6965800,{"date":2755,"open":1012,"high":1012,"low":1173,"close":1381,"change":1739,"percent_change":2756,"volume":2757,"transactions":9,"vwap":1381},"2025-06-24",-4.71,5615600,{"date":2759,"open":954,"high":1624,"low":954,"close":833,"change":2760,"percent_change":738,"volume":2761,"transactions":9,"vwap":833},"2025-06-23",2.75,10154800,{"date":2763,"open":2533,"high":1159,"low":2764,"close":2765,"change":1007,"percent_change":218,"volume":2766,"transactions":9,"vwap":2765},"2025-06-20",16.332,16.79,4045900,{"date":2768,"open":749,"high":2744,"low":2648,"close":2432,"change":2769,"percent_change":950,"volume":2770,"transactions":9,"vwap":2432},"2025-06-18",0.57,3777100,{"date":2772,"open":2773,"high":2643,"low":2710,"close":2774,"change":2691,"percent_change":2775,"volume":2776,"transactions":9,"vwap":2774},"2025-06-17",17.24,16.23,-7.73,3722700,{"date":2778,"open":780,"high":824,"low":2779,"close":1218,"change":1234,"percent_change":2780,"volume":2781,"transactions":9,"vwap":1218},"2025-06-16",17.32,2.27,3760000,{"date":2783,"open":748,"high":2784,"low":751,"close":842,"change":1605,"percent_change":2785,"volume":2786,"transactions":9,"vwap":842},"2025-06-13",17.99,3.68,6983500,{"date":2788,"open":2789,"high":1397,"low":749,"close":2440,"change":77,"percent_change":2790,"volume":2791,"transactions":9,"vwap":2440},"2025-06-12",16.96,-4.55,8770600,{"date":2793,"open":810,"high":802,"low":972,"close":2643,"change":1945,"percent_change":1301,"volume":2794,"transactions":9,"vwap":2643},"2025-06-11",6484900,{"date":2796,"open":875,"high":2797,"low":2719,"close":2533,"change":2082,"percent_change":2798,"volume":2799,"transactions":9,"vwap":2533},"2025-06-10",17.51,11.43,9826900,{"date":2801,"open":2802,"high":2803,"low":331,"close":2561,"change":652,"percent_change":2804,"volume":2805,"transactions":9,"vwap":2561},"2025-06-09",13.42,15.7,9.03,7638100,{"date":2807,"open":2808,"high":2809,"low":2689,"close":2810,"change":84,"percent_change":2811,"volume":2812,"transactions":9,"vwap":2810},"2025-06-06",14.66,15.24,14.28,6.81,10777200,{"date":2814,"open":1380,"high":2815,"low":2816,"close":312,"change":2817,"percent_change":2818,"volume":2819,"transactions":9,"vwap":312},"2025-06-05",17.78,12.06,-5.31,-28.43,15992400,{"date":2821,"open":1525,"high":1525,"low":2540,"close":2822,"change":2260,"percent_change":2823,"volume":2824,"transactions":9,"vwap":2822},"2025-06-04",18.68,-7.2,4046800,{"date":2826,"open":1003,"high":1526,"low":2827,"close":1024,"change":1383,"percent_change":2359,"volume":2828,"transactions":9,"vwap":1024},"2025-06-03",19.95,3473600,{"date":2830,"open":2831,"high":1442,"low":2832,"close":847,"change":568,"percent_change":2833,"volume":2834,"transactions":9,"vwap":847},"2025-06-02",20.049999,18.821,-1.78,3862500,{"date":2836,"open":1554,"high":2837,"low":2838,"close":1475,"change":2839,"percent_change":2090,"volume":2840,"transactions":9,"vwap":1475},"2025-05-30",22.46,20.24,-1.59,5941800,{"date":2842,"open":1713,"high":2843,"low":2059,"close":2844,"change":1220,"percent_change":2542,"volume":2845,"transactions":9,"vwap":2844},"2025-05-29",22.97,21.86,3188200,{"date":2847,"open":2848,"high":2849,"low":2059,"close":2850,"change":1564,"percent_change":2851,"volume":2852,"transactions":9,"vwap":2850},"2025-05-28",22.65,22.66,21.66,-3.3,4399800,{"date":2854,"open":2855,"high":2856,"low":1511,"close":2857,"change":2858,"percent_change":206,"volume":2859,"transactions":9,"vwap":2857},"2025-05-27",20.65,22.52,22.4,2.7,8222700,{"date":2861,"open":1078,"high":2862,"low":2863,"close":2864,"change":313,"percent_change":1641,"volume":2865,"transactions":9,"vwap":2864},"2025-05-23",20.14,19,19.7,4982900,{"date":2867,"open":949,"high":2868,"low":2869,"close":2870,"change":2871,"percent_change":2872,"volume":2873,"transactions":9,"vwap":2870},"2025-05-22",20.63,18.84,19.88,0.69,3.6,8141400,{"date":2875,"open":2391,"high":1092,"low":2876,"close":2877,"change":249,"percent_change":2878,"volume":2879,"transactions":9,"vwap":2877},"2025-05-21",18.912,19.19,-5.47,6264800,{"date":2881,"open":2882,"high":2883,"low":2884,"close":2885,"change":1458,"percent_change":2886,"volume":2887,"transactions":9,"vwap":2885},"2025-05-20",20.76,21.59,20.040001,20.3,1.15,8586600,{"date":2889,"open":2890,"high":971,"low":2891,"close":2892,"change":1617,"percent_change":2893,"volume":2894,"transactions":9,"vwap":2892},"2025-05-19",19.38,19.059999,20.07,-4.66,5758900,{"date":2896,"open":1144,"high":2897,"low":2898,"close":1534,"change":303,"percent_change":2899,"volume":2900,"transactions":9,"vwap":1534},"2025-05-16",21.25,20.16,4,5753900,{"date":2902,"open":1464,"high":2903,"low":2904,"close":2838,"change":122,"percent_change":2905,"volume":2906,"transactions":9,"vwap":2838},"2025-05-15",20.629,19.27,-2.79,6071000,{"date":2908,"open":857,"high":2909,"low":2910,"close":2911,"change":981,"percent_change":2912,"volume":2913,"transactions":9,"vwap":2911},"2025-05-14",21.09,19.591,20.82,8.21,7744300,{"date":2915,"open":2916,"high":2917,"low":2643,"close":1160,"change":1423,"percent_change":2918,"volume":2919,"transactions":9,"vwap":1160},"2025-05-13",17.73,19.641,9.63,15850500,{"date":2921,"open":2922,"high":2923,"low":1399,"close":779,"change":2338,"percent_change":365,"volume":2924,"transactions":9,"vwap":779},"2025-05-12",17.915,17.95,11891300,{"date":2926,"open":1324,"high":2659,"low":1317,"close":2927,"change":1376,"percent_change":2928,"volume":2929,"transactions":9,"vwap":2927},"2025-05-09",15.46,9.34,9291200,{"date":2931,"open":487,"high":2588,"low":2932,"close":2933,"change":303,"percent_change":2934,"volume":2935,"transactions":9,"vwap":2933},"2025-05-08",13.64,14.14,6.08,7327000,{"date":2937,"open":362,"high":2938,"low":2939,"close":322,"change":335,"percent_change":730,"volume":2940,"transactions":9,"vwap":322},"2025-05-07",13.48,12.83,4516100,{"date":2942,"open":429,"high":2943,"low":344,"close":2944,"change":2945,"percent_change":2040,"volume":2946,"transactions":9,"vwap":2944},"2025-05-06",13.47,13.23,-0.51,7621900,{"date":2948,"open":2949,"high":2949,"low":2950,"close":383,"change":2951,"percent_change":2952,"volume":2953,"transactions":9,"vwap":383},"2025-05-05",14.19,13.14,-0.7,-4.85,5582200,{"date":2955,"open":2956,"high":2957,"low":2958,"close":2959,"change":283,"percent_change":2960,"volume":2961,"transactions":9,"vwap":2959},"2025-05-02",14.24,15.188,13.72,14.44,4.79,12234800,{"date":2963,"open":383,"high":2964,"low":383,"close":2965,"change":313,"percent_change":62,"volume":2966,"transactions":9,"vwap":2965},"2025-05-01",14.82,13.78,5299900,{"date":2968,"open":2690,"high":2969,"low":516,"close":2970,"change":773,"percent_change":2971,"volume":2972,"transactions":9,"vwap":2970},"2025-04-30",14.21,13.96,-6.93,7419300,{"date":2974,"open":267,"high":2975,"low":383,"close":2976,"change":2977,"percent_change":2978,"volume":2979,"transactions":9,"vwap":2976},"2025-04-29",15.115,15,0.605,4.2,7755600,{"date":2981,"open":2982,"high":2983,"low":2984,"close":2985,"change":2986,"percent_change":2054,"volume":2987,"transactions":9,"vwap":2985},"2025-04-28",14.78,15.287,13.04,14.395,0.135,12417700,{"date":175,"open":2989,"high":2990,"low":2991,"close":2992,"change":2338,"percent_change":1366,"volume":2993,"transactions":9,"vwap":2992},12.17,14.47,11.97,14.26,9823800]