[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-TSLZ":3,"homepage-market-summary":30,"stock-historical-TSLZ":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"TSLZ","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 Inverse Tesla Daily Target ETF","Cboe BZX",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.7584,0.081376,"Annual",{"close":17,"open":18,"high":19,"low":20,"prev_close":21,"change":22,"percent_change":23,"volume":24,"transactions":9,"vwap":9,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},10.73,10.67,10.9,10.47,10.55,0.18,1.71,2167742.005119,19.030001,9.735,6514734.983514749,10.7,744,{"status":31,"indices":32,"watchlist":75,"sectors":97,"benchmarks":152},"success",[33,41,48,55,61,68],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":39,"sparkline":40,"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":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":39,"sparkline":47,"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":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":39,"sparkline":54,"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":56,"name":57,"price":58,"change":59,"pct_change":38,"is_up":39,"sparkline":60,"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":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":39,"sparkline":67,"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":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":11,"sparkline":74,"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",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":39,"sparkline":82,"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":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":11,"sparkline":89,"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":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":39,"sparkline":96,"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",[98,103,108,113,118,123,128,133,138,142,147],{"name":99,"etf":100,"change":101,"price":102,"is_up":39},"Technology","XLK",-0.3,201.39,{"name":104,"etf":105,"change":106,"price":107,"is_up":39},"Financials","XLF",-0.48,53.75,{"name":109,"etf":110,"change":111,"price":112,"is_up":11},"Healthcare","XLV",1.03,168.81,{"name":114,"etf":115,"change":116,"price":117,"is_up":39},"Consumer Cycl","XLY",-0.32,111.36,{"name":119,"etf":120,"change":121,"price":122,"is_up":39},"Consumer Staples","XLP",-0.12,81.7,{"name":124,"etf":125,"change":126,"price":127,"is_up":39},"Energy","XLE",-0.58,63.38,{"name":129,"etf":130,"change":131,"price":132,"is_up":39},"Industrials","XLI",-2.18,167.84,{"name":134,"etf":135,"change":136,"price":137,"is_up":39},"Materials","XLB",-1.51,48.98,{"name":139,"etf":140,"change":66,"price":141,"is_up":39},"Real Estate","XLRE",40.57,{"name":143,"etf":144,"change":145,"price":146,"is_up":39},"Utilities","XLU",-0.02,41.15,{"name":148,"etf":149,"change":150,"price":151,"is_up":39},"Comm Services","XLC",-0.35,111.26,[153,158,163,168],{"ticker":154,"name":155,"price":156,"change":157,"is_up":39},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":159,"name":160,"price":161,"change":162,"is_up":39},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":164,"name":165,"price":166,"change":167,"is_up":39},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":169,"name":170,"price":171,"change":66,"is_up":39},"IWM","iShares Russell 2000",277.7,{"ticker":4,"total_count":173,"page":174,"page_size":175,"total_pages":174,"summary":176,"data":182},365,1,1000,{"period_high":177,"period_low":26,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":17,"start_date":181,"end_date":5},61.4,5943957,2169544140.862202,-78.28,"2025-04-25",[183,186,196,207,217,228,238,248,259,269,278,287,297,308,318,329,340,350,360,369,379,389,399,410,418,428,438,449,460,471,481,490,500,509,520,530,541,552,563,573,584,593,603,614,625,636,646,657,667,678,689,698,709,720,731,741,750,758,768,775,785,793,802,810,819,828,837,845,852,859,867,875,884,891,897,902,909,915,921,926,933,939,946,953,961,968,974,982,988,995,1002,1007,1014,1022,1030,1038,1045,1052,1058,1064,1070,1078,1085,1094,1100,1107,1114,1123,1132,1136,1144,1152,1158,1165,1173,1179,1186,1194,1200,1208,1215,1222,1229,1236,1244,1252,1258,1266,1275,1282,1289,1297,1306,1313,1321,1326,1332,1341,1348,1352,1359,1367,1372,1378,1384,1390,1396,1401,1409,1416,1423,1430,1437,1443,1449,1457,1464,1472,1479,1486,1489,1493,1498,1505,1513,1521,1527,1533,1539,1547,1554,1560,1567,1575,1582,1587,1593,1599,1606,1613,1619,1624,1631,1637,1643,1649,1654,1660,1668,1673,1680,1684,1691,1698,1702,1708,1714,1719,1726,1732,1737,1741,1746,1754,1762,1768,1775,1782,1787,1792,1798,1803,1808,1813,1817,1821,1828,1834,1841,1849,1855,1863,1870,1877,1883,1891,1898,1903,1910,1914,1920,1925,1931,1934,1938,1944,1947,1954,1960,1965,1970,1975,1980,1985,1992,1996,1999,2004,2012,2019,2024,2028,2033,2039,2042,2047,2052,2057,2060,2065,2069,2074,2080,2085,2093,2098,2103,2110,2118,2126,2134,2141,2146,2155,2161,2168,2174,2181,2187,2194,2199,2206,2211,2218,2227,2236,2242,2246,2251,2254,2260,2266,2271,2275,2278,2285,2293,2298,2306,2313,2317,2323,2331,2335,2342,2346,2351,2355,2360,2366,2372,2377,2382,2387,2393,2399,2407,2416,2419,2423,2429,2433,2437,2441,2445,2450,2454,2457,2463,2470,2474,2479,2484,2487,2493,2500,2509,2516,2522,2525,2529,2535,2538,2542,2549,2553,2558,2564,2567,2572,2576,2580,2585,2589,2596,2604,2612,2619,2626,2633,2639,2643,2649,2655,2661],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":184,"vwap":185},4937,10.7602,{"date":187,"open":188,"high":189,"low":190,"close":21,"change":191,"percent_change":192,"volume":193,"transactions":194,"vwap":195},"2026-10-06",10.48,10.68,10.41,-0.11,-1.03,1576644.187073,5557,10.547,{"date":197,"open":198,"high":199,"low":200,"close":201,"change":202,"percent_change":203,"volume":204,"transactions":205,"vwap":206},"2026-10-05",11.22,11.4885,10.5,10.66,-0.49,-4.39,2943515.292849,6876,10.8202,{"date":208,"open":209,"high":209,"low":210,"close":211,"change":212,"percent_change":213,"volume":214,"transactions":215,"vwap":216},"2026-10-02",11.9,10.89,11.15,-1.13,-9.2,3156045.430499,10544,11.1503,{"date":218,"open":219,"high":220,"low":221,"close":222,"change":223,"percent_change":224,"volume":225,"transactions":226,"vwap":227},"2026-10-01",12.12,12.305,11.91,12.28,0.05,0.41,1257216.815801,6030,12.1329,{"date":229,"open":230,"high":231,"low":232,"close":233,"change":234,"percent_change":212,"volume":235,"transactions":236,"vwap":237},"2026-09-30",12.42,12.87,12.225,12.23,-0.14,1620168.458912,5683,12.5271,{"date":239,"open":240,"high":241,"low":240,"close":242,"change":243,"percent_change":244,"volume":245,"transactions":246,"vwap":247},"2026-09-29",12,12.46,12.37,0.3,2.49,880272.198512,3857,12.2894,{"date":249,"open":250,"high":251,"low":252,"close":253,"change":254,"percent_change":255,"volume":256,"transactions":257,"vwap":258},"2026-09-28",11.425,12.1,11.37,12.07,0.885,7.91,1277425.363765,5056,11.7732,{"date":260,"open":20,"high":261,"low":262,"close":263,"change":264,"percent_change":265,"volume":266,"transactions":267,"vwap":268},"2026-09-25",11.44,10.35,11.185,0.345,3.18,3926117.320451,12466,11.0826,{"date":270,"open":271,"high":272,"low":273,"close":271,"change":274,"percent_change":111,"volume":275,"transactions":276,"vwap":277},"2026-09-24",10.84,10.97,10.54,0.11,2988765.669737,8005,10.7977,{"date":279,"open":17,"high":280,"low":281,"close":17,"change":282,"percent_change":283,"volume":284,"transactions":285,"vwap":286},"2026-09-23",10.8699,10.355,-0.07,-0.65,4062263.653612,9555,10.6663,{"date":288,"open":289,"high":290,"low":28,"close":291,"change":292,"percent_change":293,"volume":294,"transactions":295,"vwap":296},"2026-09-22",10.81,11.148,10.8,-0.2,-1.82,2560524.609457,8325,10.8443,{"date":298,"open":299,"high":300,"low":301,"close":302,"change":303,"percent_change":304,"volume":305,"transactions":306,"vwap":307},"2026-09-21",11.24,11.27,10.82,11,-0.71,-6.06,3365625.84948,12848,11.034,{"date":309,"open":261,"high":310,"low":311,"close":312,"change":313,"percent_change":314,"volume":315,"transactions":316,"vwap":317},"2026-09-18",11.93,11.295,11.71,0.12,1.04,3658134.092334,9544,11.6492,{"date":319,"open":320,"high":321,"low":322,"close":323,"change":324,"percent_change":325,"volume":326,"transactions":327,"vwap":328},"2026-09-17",11.53,11.78,11.0573,11.59,-0.54,-4.45,2561661.7526,11620,11.4583,{"date":330,"open":331,"high":332,"low":333,"close":334,"change":335,"percent_change":336,"volume":337,"transactions":338,"vwap":339},"2026-09-16",12.17,12.34,11.665,12.13,-0.1,-0.82,2376576.855318,10547,11.9761,{"date":341,"open":342,"high":343,"low":344,"close":233,"change":345,"percent_change":346,"volume":347,"transactions":348,"vwap":349},"2026-09-15",12.08,12.4057,11.86,0.14,1.16,2618474.334134,12144,12.1031,{"date":351,"open":352,"high":353,"low":320,"close":354,"change":355,"percent_change":356,"volume":357,"transactions":358,"vwap":359},"2026-09-14",12.04,12.195,12.09,0.44,3.78,2252770.875388,8922,11.975,{"date":361,"open":362,"high":209,"low":363,"close":364,"change":121,"percent_change":365,"volume":366,"transactions":367,"vwap":368},"2026-09-11",11.77,11.4616,11.65,-1.02,1509001.434192,9153,11.6936,{"date":370,"open":371,"high":372,"low":373,"close":362,"change":374,"percent_change":375,"volume":376,"transactions":377,"vwap":378},"2026-09-10",11.97,12.14,11.43,0.26,2.26,2162111.986154,10426,11.6974,{"date":380,"open":320,"high":381,"low":382,"close":383,"change":384,"percent_change":385,"volume":386,"transactions":387,"vwap":388},"2026-09-09",11.54,11.05,11.51,0.02,0.17,1817659.483673,8876,11.4025,{"date":390,"open":391,"high":332,"low":392,"close":393,"change":394,"percent_change":395,"volume":396,"transactions":397,"vwap":398},"2026-09-08",12.27,11.19,11.49,-1.005,-8.04,2813345.445665,14592,11.7142,{"date":400,"open":401,"high":402,"low":403,"close":404,"change":405,"percent_change":406,"volume":407,"transactions":408,"vwap":409},"2026-09-04",11.95,12.64,11.8538,12.495,1.345,12.06,3422300.289975,12724,12.3013,{"date":411,"open":221,"high":221,"low":412,"close":211,"change":413,"percent_change":414,"volume":415,"transactions":416,"vwap":417},"2026-09-03",10.625,-1.36,-10.87,5292372.042252,25982,11.0647,{"date":419,"open":420,"high":421,"low":420,"close":422,"change":423,"percent_change":424,"volume":425,"transactions":426,"vwap":427},"2026-09-02",12.25,13.01,12.51,-0.05,-0.4,2121314.395111,11071,12.7171,{"date":429,"open":391,"high":430,"low":431,"close":432,"change":433,"percent_change":434,"volume":435,"transactions":436,"vwap":437},"2026-09-01",12.77,12.16,12.56,0.75,6.35,2149412.867912,9025,12.4679,{"date":439,"open":440,"high":441,"low":442,"close":443,"change":444,"percent_change":445,"volume":446,"transactions":447,"vwap":448},"2026-08-31",13.38,13.39,11.755,11.81,-1.46,-11,4281751.046239,18946,12.1303,{"date":450,"open":451,"high":452,"low":453,"close":454,"change":455,"percent_change":456,"volume":457,"transactions":458,"vwap":459},"2026-08-28",12.69,13.5287,12.5587,13.27,0.42,3.27,1205798.330171,9304,13.1028,{"date":461,"open":462,"high":463,"low":464,"close":465,"change":466,"percent_change":467,"volume":468,"transactions":469,"vwap":470},"2026-08-27",13.5,13.57,12.7605,12.85,-0.68,-5.03,1555222.376613,11935,13.0251,{"date":472,"open":462,"high":473,"low":474,"close":475,"change":476,"percent_change":477,"volume":478,"transactions":479,"vwap":480},"2026-08-26",13.77,13.08,13.53,0.33,2.5,1704468.858016,9224,13.5395,{"date":482,"open":483,"high":484,"low":451,"close":485,"change":486,"percent_change":466,"volume":487,"transactions":488,"vwap":489},"2026-08-25",13.24,13.2752,13.2,-0.09,1353267.202682,9560,13.0195,{"date":491,"open":241,"high":492,"low":493,"close":494,"change":495,"percent_change":496,"volume":497,"transactions":498,"vwap":499},"2026-08-24",13.33,12.35,13.29,0.94,7.61,1240260.455772,6883,12.8594,{"date":501,"open":440,"high":502,"low":503,"close":493,"change":504,"percent_change":505,"volume":506,"transactions":507,"vwap":508},"2026-08-21",13.6,12.075,-1.4,-10.18,2734514.570778,21004,12.5401,{"date":510,"open":511,"high":512,"low":513,"close":514,"change":515,"percent_change":516,"volume":517,"transactions":518,"vwap":519},"2026-08-20",13.68,14.225,13.5905,13.75,0.46,3.46,1193604.410831,11857,13.8384,{"date":521,"open":522,"high":523,"low":524,"close":494,"change":525,"percent_change":526,"volume":527,"transactions":528,"vwap":529},"2026-08-19",14.39,14.63,13.2683,-1.25,-8.6,1801953.536785,15417,13.8016,{"date":531,"open":532,"high":533,"low":534,"close":535,"change":536,"percent_change":537,"volume":538,"transactions":539,"vwap":540},"2026-08-18",14.82,15,14.23,14.54,0.21,1.47,1247694.423972,11138,14.5447,{"date":542,"open":543,"high":544,"low":545,"close":546,"change":547,"percent_change":548,"volume":549,"transactions":550,"vwap":551},"2026-08-17",14.22,14.48,13.83,14.33,0.25,1.78,1354634.076977,10897,14.1903,{"date":553,"open":554,"high":555,"low":556,"close":557,"change":558,"percent_change":559,"volume":560,"transactions":561,"vwap":562},"2026-08-14",14.09,14.655,13.335,14.08,-0.17,-1.19,2441066.28029,17853,14.0398,{"date":564,"open":565,"high":566,"low":567,"close":568,"change":559,"percent_change":569,"volume":570,"transactions":571,"vwap":572},"2026-08-13",15.54,15.6354,14.12,14.25,-7.71,1796184.894357,10344,14.7141,{"date":574,"open":575,"high":576,"low":577,"close":578,"change":579,"percent_change":580,"volume":581,"transactions":582,"vwap":583},"2026-08-12",14.75,15.78,14.745,15.44,0.48,3.21,986008.786491,7121,15.4955,{"date":585,"open":586,"high":587,"low":588,"close":586,"change":589,"percent_change":559,"volume":590,"transactions":591,"vwap":592},"2026-08-11",14.96,15.26,14.66,-0.18,1632226.098885,12252,14.9553,{"date":594,"open":595,"high":596,"low":597,"close":598,"change":292,"percent_change":599,"volume":600,"transactions":601,"vwap":602},"2026-08-10",15.51,15.555,15.04,15.14,-1.3,1191404.605839,9872,15.2687,{"date":604,"open":605,"high":606,"low":607,"close":608,"change":609,"percent_change":610,"volume":611,"transactions":612,"vwap":613},"2026-08-07",16.02,16.08,14.825,15.34,-0.94,-5.77,1088667.923112,14951,15.4193,{"date":615,"open":616,"high":617,"low":618,"close":619,"change":620,"percent_change":621,"volume":622,"transactions":623,"vwap":624},"2026-08-06",16.51,16.66,15.93,16.28,0.22,1.37,833848.819204,8174,16.2222,{"date":626,"open":627,"high":628,"low":629,"close":630,"change":631,"percent_change":632,"volume":633,"transactions":634,"vwap":635},"2026-08-05",15.85,16.1884,15.545,16.06,0.57,3.68,1177154.700266,12528,15.8972,{"date":637,"open":638,"high":639,"low":640,"close":641,"change":324,"percent_change":642,"volume":643,"transactions":644,"vwap":645},"2026-08-04",15.83,16.17,15.3,15.49,-3.37,1082878.726989,11795,15.7317,{"date":647,"open":648,"high":649,"low":650,"close":651,"change":652,"percent_change":653,"volume":654,"transactions":655,"vwap":656},"2026-08-03",17.22,17.3,15.77,16.03,-1.22,-7.07,1543711.702345,14790,16.2233,{"date":658,"open":659,"high":660,"low":661,"close":662,"change":162,"percent_change":663,"volume":664,"transactions":665,"vwap":666},"2026-07-31",17.4,18.284,16.77,17.25,-1.43,1331894.393458,17203,17.562,{"date":668,"open":669,"high":670,"low":671,"close":672,"change":673,"percent_change":674,"volume":675,"transactions":676,"vwap":677},"2026-07-30",18.24,18.42,17.26,17.5,-1.35,-7.16,1629606.532683,21833,17.8258,{"date":679,"open":680,"high":681,"low":682,"close":683,"change":684,"percent_change":685,"volume":686,"transactions":687,"vwap":688},"2026-07-29",17.77,18.94,17.64,18.85,1.08,6.08,1376286.033508,16226,18.2913,{"date":690,"open":691,"high":692,"low":693,"close":680,"change":22,"percent_change":694,"volume":695,"transactions":696,"vwap":697},"2026-07-28",18.05,18.54,17.3702,1.02,1526670.579872,15631,17.9971,{"date":699,"open":700,"high":701,"low":702,"close":703,"change":704,"percent_change":705,"volume":706,"transactions":707,"vwap":708},"2026-07-27",17.14,18.105,16.76,17.59,0.43,2.51,1937822.650704,18122,17.5391,{"date":710,"open":711,"high":712,"low":713,"close":714,"change":715,"percent_change":716,"volume":717,"transactions":718,"vwap":719},"2026-07-24",16.35,17.82,16.15,17.16,0.67,4.06,3967683.726828,28427,17.1878,{"date":721,"open":722,"high":723,"low":724,"close":725,"change":726,"percent_change":727,"volume":728,"transactions":729,"vwap":730},"2026-07-23",15.015,16.74,14.97,16.49,3.74,29.33,5903871.623664,27938,15.8589,{"date":732,"open":733,"high":734,"low":242,"close":735,"change":736,"percent_change":737,"volume":738,"transactions":739,"vwap":740},"2026-07-22",12.65,12.84,12.75,0.32,2.57,2782269.780845,12118,12.7977,{"date":742,"open":743,"high":744,"low":342,"close":745,"change":466,"percent_change":746,"volume":747,"transactions":748,"vwap":749},"2026-07-21",12.92,13.07,12.43,-5.19,2286407.809469,9683,12.4243,{"date":751,"open":342,"high":752,"low":753,"close":752,"change":433,"percent_change":754,"volume":755,"transactions":756,"vwap":757},"2026-07-20",13.11,12.02,6.07,2364751.356198,9708,12.7644,{"date":759,"open":760,"high":761,"low":354,"close":762,"change":763,"percent_change":764,"volume":765,"transactions":766,"vwap":767},"2026-07-17",12.38,12.5899,12.36,0.62,5.28,2533473.053817,8562,12.3491,{"date":769,"open":364,"high":354,"low":383,"close":770,"change":22,"percent_change":771,"volume":772,"transactions":773,"vwap":774},"2026-07-16",11.74,1.56,2197013.971021,9015,11.759,{"date":776,"open":777,"high":778,"low":779,"close":780,"change":274,"percent_change":781,"volume":782,"transactions":783,"vwap":784},"2026-07-15",11.28,11.7693,10.86,11.56,0.96,1727379.138339,8780,11.3957,{"date":786,"open":300,"high":320,"low":787,"close":788,"change":789,"percent_change":167,"volume":790,"transactions":791,"vwap":792},"2026-07-14",11.1,11.45,-0.08,1337661.149788,7213,11.3772,{"date":794,"open":795,"high":312,"low":796,"close":320,"change":797,"percent_change":798,"volume":799,"transactions":800,"vwap":801},"2026-07-13",11.015,10.98,0.68,6.27,2012104.525419,7383,11.4714,{"date":803,"open":804,"high":787,"low":805,"close":806,"change":807,"percent_change":808,"volume":809,"transactions":9,"vwap":806},"2026-07-10",10.69,10.56,10.85,-0.06,-0.55,2111100,{"date":811,"open":812,"high":813,"low":814,"close":815,"change":816,"percent_change":817,"volume":818,"transactions":9,"vwap":815},"2026-07-09",11.63,11.827,10.825,10.91,-0.73,-6.27,2190100,{"date":820,"open":821,"high":822,"low":823,"close":824,"change":825,"percent_change":826,"volume":827,"transactions":9,"vwap":824},"2026-07-08",11.4,11.83,11.345,11.64,0.5,4.49,2852900,{"date":829,"open":830,"high":831,"low":832,"close":833,"change":834,"percent_change":835,"volume":836,"transactions":9,"vwap":833},"2026-07-07",10.46,11.2,10.34,11.14,0.805,7.79,2824300,{"date":838,"open":839,"high":342,"low":840,"close":841,"change":842,"percent_change":843,"volume":844,"transactions":9,"vwap":841},"2026-07-06",11.66,10.32,10.335,-1.615,-13.51,4014100,{"date":846,"open":847,"high":219,"low":848,"close":401,"change":849,"percent_change":850,"volume":851,"transactions":9,"vwap":401},"2026-07-02",10.23,10.03,1.55,14.9,6917400,{"date":853,"open":21,"high":854,"low":855,"close":856,"change":162,"percent_change":857,"volume":858,"transactions":9,"vwap":856},"2026-07-01",10.715,9.985,10.4,-2.35,4295800,{"date":860,"open":861,"high":861,"low":862,"close":863,"change":864,"percent_change":865,"volume":866,"transactions":9,"vwap":863},"2026-06-30",11.39,10.399,10.65,-0.44,-3.97,3471400,{"date":868,"open":869,"high":870,"low":796,"close":871,"change":872,"percent_change":873,"volume":874,"transactions":9,"vwap":871},"2026-06-29",13.16,13.34,11.09,-2.26,-16.93,3549800,{"date":876,"open":877,"high":878,"low":879,"close":880,"change":881,"percent_change":882,"volume":883,"transactions":9,"vwap":880},"2026-06-26",14,14.13,12.74,13.35,-0.27,-1.98,3508900,{"date":885,"open":502,"high":886,"low":887,"close":888,"change":384,"percent_change":889,"volume":890,"transactions":9,"vwap":888},"2026-06-25",13.935,13.37,13.62,0.15,2172100,{"date":892,"open":870,"high":893,"low":421,"close":502,"change":894,"percent_change":895,"volume":896,"transactions":9,"vwap":502},"2026-06-24",13.79,0.38,2.87,2059100,{"date":898,"open":899,"high":880,"low":899,"close":900,"change":621,"percent_change":780,"volume":901,"transactions":9,"vwap":900},"2026-06-23",12.54,13.22,2993300,{"date":903,"open":904,"high":241,"low":905,"close":906,"change":162,"percent_change":907,"volume":908,"transactions":9,"vwap":906},"2026-06-22",12.45,11.255,11.85,-2.07,3736900,{"date":910,"open":233,"high":911,"low":912,"close":251,"change":162,"percent_change":913,"volume":914,"transactions":9,"vwap":251},"2026-06-18",13.085,11.98,-2.02,3253100,{"date":916,"open":406,"high":917,"low":918,"close":493,"change":73,"percent_change":919,"volume":920,"transactions":9,"vwap":493},"2026-06-17",12.501,11.82,3.96,3064600,{"date":922,"open":310,"high":251,"low":788,"close":923,"change":894,"percent_change":924,"volume":925,"transactions":9,"vwap":923},"2026-06-16",11.88,3.3,3791700,{"date":927,"open":928,"high":770,"low":929,"close":930,"change":881,"percent_change":931,"volume":932,"transactions":9,"vwap":930},"2026-06-15",11.46,11.29,11.5,-2.29,3603900,{"date":934,"open":935,"high":936,"low":362,"close":362,"change":864,"percent_change":937,"volume":938,"transactions":9,"vwap":362},"2026-06-12",12.19,12.99,-3.6,3310300,{"date":940,"open":941,"high":475,"low":362,"close":942,"change":943,"percent_change":944,"volume":945,"transactions":9,"vwap":942},"2026-06-11",12.97,12.21,-1.24,-9.22,3976100,{"date":947,"open":465,"high":948,"low":949,"close":950,"change":495,"percent_change":951,"volume":952,"transactions":9,"vwap":950},"2026-06-10",13.8,12.49,13.45,7.51,2619700,{"date":954,"open":955,"high":956,"low":957,"close":422,"change":958,"percent_change":959,"volume":960,"transactions":9,"vwap":422},"2026-06-09",11.68,13.21,11.26,0.71,6.02,2846500,{"date":962,"open":402,"high":963,"low":381,"close":964,"change":965,"percent_change":966,"volume":967,"transactions":9,"vwap":964},"2026-06-08",12.73,11.8,-1.18,-9.09,3135400,{"date":969,"open":252,"high":970,"low":833,"close":971,"change":972,"percent_change":744,"volume":973,"transactions":9,"vwap":971},"2026-06-05",13.115,12.98,1.5,3908200,{"date":975,"open":861,"high":976,"low":977,"close":978,"change":979,"percent_change":980,"volume":981,"transactions":9,"vwap":978},"2026-06-04",11.535,11.065,11.48,0.29,2.59,3284800,{"date":983,"open":928,"high":984,"low":985,"close":392,"change":986,"percent_change":486,"volume":987,"transactions":9,"vwap":392},"2026-06-03",11.58,10.675,-0.01,3397700,{"date":989,"open":393,"high":990,"low":991,"close":831,"change":992,"percent_change":993,"volume":994,"transactions":9,"vwap":831},"2026-06-02",11.75,11.165,-0.43,-3.7,3124000,{"date":996,"open":997,"high":998,"low":272,"close":812,"change":999,"percent_change":1000,"volume":1001,"transactions":9,"vwap":812},"2026-06-01",11.08,11.645,0.97,9.1,3375100,{"date":1003,"open":20,"high":1004,"low":190,"close":201,"change":243,"percent_change":1005,"volume":1006,"transactions":9,"vwap":201},"2026-05-29",11.007,2.9,2786600,{"date":1008,"open":1009,"high":1010,"low":1011,"close":1012,"change":789,"percent_change":95,"volume":1013,"transactions":9,"vwap":1012},"2026-05-28",10.58,10.63,10.272,10.36,2372300,{"date":1015,"open":1016,"high":985,"low":1017,"close":1018,"change":1019,"percent_change":1020,"volume":1021,"transactions":9,"vwap":1018},"2026-05-27",10.31,10.18,10.44,-0.33,-3.06,3144000,{"date":1023,"open":1024,"high":1025,"low":1026,"close":1027,"change":424,"percent_change":1028,"volume":1029,"transactions":9,"vwap":1027},"2026-05-26",10.96,11.161,10.695,10.77,-3.58,3598200,{"date":1031,"open":1032,"high":978,"low":1033,"close":1034,"change":1035,"percent_change":1036,"volume":1037,"transactions":9,"vwap":1034},"2026-05-22",11.36,10.87,11.17,-0.45,-3.87,3911800,{"date":1039,"open":861,"high":209,"low":1040,"close":1041,"change":1042,"percent_change":1043,"volume":1044,"transactions":9,"vwap":1041},"2026-05-21",11.11,11.62,-0.03,-0.26,2606100,{"date":1046,"open":1047,"high":1048,"low":998,"close":364,"change":1049,"percent_change":1050,"volume":1051,"transactions":9,"vwap":364},"2026-05-20",12.24,12.307,-0.8,-6.43,3524300,{"date":1053,"open":1054,"high":474,"low":760,"close":904,"change":1055,"percent_change":1056,"volume":1057,"transactions":9,"vwap":904},"2026-05-19",12.53,0.34,2.81,4441500,{"date":1059,"open":812,"high":762,"low":1060,"close":1061,"change":715,"percent_change":1062,"volume":1063,"transactions":9,"vwap":1061},"2026-05-18",11.52,12.11,5.86,5158900,{"date":1065,"open":210,"high":1066,"low":1033,"close":261,"change":1067,"percent_change":1068,"volume":1069,"transactions":9,"vwap":261},"2026-05-15",11.465,0.99,9.47,4483900,{"date":1071,"open":1072,"high":273,"low":1073,"close":1074,"change":1075,"percent_change":1076,"volume":1077,"transactions":9,"vwap":1074},"2026-05-14",10.3,10.05,10.45,0.09,0.87,3193400,{"date":1079,"open":289,"high":1080,"low":1081,"close":1012,"change":1082,"percent_change":1083,"volume":1084,"transactions":9,"vwap":1012},"2026-05-13",11.12,9.955,-0.59,-5.39,9077500,{"date":1086,"open":1087,"high":1088,"low":1089,"close":1090,"change":1091,"percent_change":1092,"volume":1093,"transactions":9,"vwap":1090},"2026-05-12",10.6,11.47,10.29,10.95,0.54,5.19,7559600,{"date":1095,"open":824,"high":221,"low":1096,"close":190,"change":1097,"percent_change":1098,"volume":1099,"transactions":9,"vwap":190},"2026-05-11",10.2,-0.89,-7.88,9028000,{"date":1101,"open":1102,"high":1102,"low":1080,"close":1103,"change":1104,"percent_change":1105,"volume":1106,"transactions":9,"vwap":1103},"2026-05-08",12.05,11.3,-0.98,-7.98,6792800,{"date":1108,"open":1109,"high":1110,"low":753,"close":222,"change":1111,"percent_change":1112,"volume":1113,"transactions":9,"vwap":222},"2026-05-07",12.57,12.927,-0.91,-6.9,5101300,{"date":1115,"open":1116,"high":1117,"low":1118,"close":1119,"change":1120,"percent_change":1121,"volume":1122,"transactions":9,"vwap":1119},"2026-05-06",14.05,14.195,12.955,13.19,-0.62,-4.49,7687600,{"date":1124,"open":1125,"high":1126,"low":1127,"close":1128,"change":1129,"percent_change":1130,"volume":1131,"transactions":9,"vwap":1128},"2026-05-05",13.41,13.85,12.94,13.81,0.19,1.4,3214600,{"date":1133,"open":893,"high":878,"low":1134,"close":888,"change":335,"percent_change":816,"volume":1135,"transactions":9,"vwap":888},"2026-05-04",13.46,2613400,{"date":1137,"open":1138,"high":1139,"low":485,"close":1140,"change":1141,"percent_change":1142,"volume":1143,"transactions":9,"vwap":1140},"2026-05-01",14.34,14.555,13.72,-0.7,-4.85,3964800,{"date":1145,"open":1146,"high":1147,"low":1148,"close":1149,"change":1141,"percent_change":1150,"volume":1151,"transactions":9,"vwap":1149},"2026-04-30",15.12,15.5,14.17,14.42,-4.63,3548600,{"date":1153,"open":1154,"high":608,"low":1155,"close":1146,"change":547,"percent_change":1156,"volume":1157,"transactions":9,"vwap":1146},"2026-04-29",14.93,14.86,1.68,3367100,{"date":1159,"open":1160,"high":598,"low":1161,"close":1162,"change":1129,"percent_change":1163,"volume":1164,"transactions":9,"vwap":1162},"2026-04-28",14.94,14.385,14.87,1.29,4415900,{"date":1166,"open":1167,"high":1168,"low":1169,"close":1170,"change":558,"percent_change":1171,"volume":1172,"transactions":9,"vwap":1170},"2026-04-27",15.18,15.82,14.505,14.68,-1.14,4988000,{"date":1174,"open":597,"high":640,"low":1175,"close":1176,"change":292,"percent_change":1177,"volume":1178,"transactions":9,"vwap":1176},"2026-04-24",14.335,14.85,-1.33,4932800,{"date":1180,"open":1181,"high":1182,"low":543,"close":1183,"change":999,"percent_change":1184,"volume":1185,"transactions":9,"vwap":1183},"2026-04-23",14.91,15.435,15.05,6.89,7625000,{"date":1187,"open":1188,"high":1189,"low":1190,"close":557,"change":1191,"percent_change":1192,"volume":1193,"transactions":9,"vwap":557},"2026-04-22",14.04,14.2,13.655,-0.04,-0.28,4320600,{"date":1195,"open":1196,"high":1197,"low":502,"close":567,"change":455,"percent_change":1198,"volume":1199,"transactions":9,"vwap":567},"2026-04-21",13.66,14.21,3.07,3914400,{"date":1201,"open":1202,"high":1203,"low":1204,"close":1205,"change":1091,"percent_change":1206,"volume":1207,"transactions":9,"vwap":1205},"2026-04-20",13.04,13.97,12.78,13.7,4.1,6227000,{"date":1209,"open":462,"high":1210,"low":1211,"close":869,"change":1212,"percent_change":1213,"volume":1214,"transactions":9,"vwap":869},"2026-04-17",13.815,12.55,-0.78,-5.6,9541100,{"date":1216,"open":1196,"high":1217,"low":1218,"close":1219,"change":1129,"percent_change":1220,"volume":1221,"transactions":9,"vwap":1219},"2026-04-16",14.51,13.65,13.94,1.38,4562200,{"date":1223,"open":1224,"high":1225,"low":463,"close":514,"change":1226,"percent_change":1227,"volume":1228,"transactions":9,"vwap":514},"2026-04-15",16.030001,16.42,-2.51,-15.44,8702200,{"date":1230,"open":1231,"high":648,"low":1232,"close":1233,"change":965,"percent_change":1234,"volume":1235,"transactions":9,"vwap":1233},"2026-04-14",16.9,15.95,16.26,-6.77,3528800,{"date":1237,"open":1238,"high":1239,"low":1240,"close":1241,"change":1242,"percent_change":913,"volume":1243,"transactions":9,"vwap":1241},"2026-04-13",17.71,17.83,17.049999,17.44,-0.36,2952800,{"date":1245,"open":1246,"high":1247,"low":1248,"close":1249,"change":116,"percent_change":1250,"volume":1251,"transactions":9,"vwap":1249},"2026-04-10",18.07,18.44,17.665,17.8,-1.77,3000100,{"date":1253,"open":1254,"high":25,"low":1249,"close":1255,"change":157,"percent_change":1256,"volume":1257,"transactions":9,"vwap":1255},"2026-04-09",18.38,18.12,-1.31,4362200,{"date":1259,"open":1260,"high":1261,"low":1262,"close":1263,"change":243,"percent_change":1264,"volume":1265,"transactions":9,"vwap":1263},"2026-04-08",16.23,18.76,16.21,18.36,1.66,3968100,{"date":1267,"open":1268,"high":1269,"low":1270,"close":1271,"change":1272,"percent_change":1273,"volume":1274,"transactions":9,"vwap":1271},"2026-04-07",18.1,18.97,17.915,18.059999,0.63,3.61,4726000,{"date":1276,"open":616,"high":1277,"low":1278,"close":1279,"change":958,"percent_change":1280,"volume":1281,"transactions":9,"vwap":1279},"2026-04-06",18.0049992,16.059999,17.43,4.25,5580100,{"date":1283,"open":1284,"high":1285,"low":1232,"close":1286,"change":1287,"percent_change":787,"volume":1288,"transactions":9,"vwap":1286},"2026-04-02",16.46,16.83,16.72,1.67,5923300,{"date":1290,"open":1291,"high":1292,"low":1293,"close":1183,"change":1294,"percent_change":1295,"volume":1296,"transactions":9,"vwap":1183},"2026-04-01",15.24,15.67,14.95,-0.83,-5.23,2951800,{"date":1298,"open":1299,"high":1300,"low":1301,"close":1302,"change":1303,"percent_change":1304,"volume":1305,"transactions":9,"vwap":1302},"2026-03-31",16.875,16.93,15.73,15.88,-1.62,-9.26,4671400,{"date":1307,"open":1308,"high":1309,"low":1310,"close":672,"change":1272,"percent_change":1311,"volume":1312,"transactions":9,"vwap":672},"2026-03-30",16.48,17.79,16.39,3.73,3065300,{"date":1314,"open":1315,"high":1316,"low":1315,"close":1317,"change":1318,"percent_change":1319,"volume":1320,"transactions":9,"vwap":1317},"2026-03-27",16.18,17.08,16.87,0.85,5.31,3877600,{"date":1322,"open":587,"high":605,"low":1183,"close":605,"change":1323,"percent_change":1324,"volume":1325,"transactions":9,"vwap":605},"2026-03-26",1.095,7.34,4945500,{"date":1327,"open":1328,"high":533,"low":567,"close":1329,"change":1330,"percent_change":1303,"volume":1331,"transactions":9,"vwap":1329},"2026-03-25",14.61,14.925,-0.245,3222200,{"date":1333,"open":1334,"high":1335,"low":1336,"close":1337,"change":1338,"percent_change":1339,"volume":1340,"transactions":9,"vwap":1337},"2026-03-24",15.68,15.7,14.805,15.17,-0.16,-1.04,4014700,{"date":1342,"open":1343,"high":1343,"low":1154,"close":1344,"change":1345,"percent_change":1346,"volume":1347,"transactions":9,"vwap":1344},"2026-03-23",16.049999,15.33,-1.15,-6.98,6179200,{"date":1349,"open":595,"high":661,"low":595,"close":1308,"change":1067,"percent_change":1350,"volume":1351,"transactions":9,"vwap":1308},"2026-03-20",6.39,5077500,{"date":1353,"open":1354,"high":1355,"low":1356,"close":641,"change":1357,"percent_change":1350,"volume":1358,"transactions":9,"vwap":641},"2026-03-19",14.99,15.6,14.975,0.93,3808800,{"date":1360,"open":1361,"high":1362,"low":1363,"close":1364,"change":579,"percent_change":1365,"volume":1366,"transactions":9,"vwap":1364},"2026-03-18",14.1,14.58,13.82,14.56,3.41,4537600,{"date":1368,"open":1369,"high":1370,"low":1188,"close":557,"change":881,"percent_change":80,"volume":1371,"transactions":9,"vwap":557},"2026-03-17",14.35,14.53,3503400,{"date":1373,"open":546,"high":1374,"low":1375,"close":1369,"change":1019,"percent_change":1376,"volume":1377,"transactions":9,"vwap":1369},"2026-03-16",14.44,13.76,-2.25,3380200,{"date":1379,"open":1361,"high":1380,"low":1116,"close":1170,"change":1381,"percent_change":1382,"volume":1383,"transactions":9,"vwap":1170},"2026-03-13",14.775,0.28,1.94,4360600,{"date":1385,"open":1386,"high":1149,"low":1218,"close":1387,"change":1388,"percent_change":434,"volume":1389,"transactions":9,"vwap":1387},"2026-03-12",13.74,14.4,0.86,6293200,{"date":1391,"open":1392,"high":1392,"low":1118,"close":1393,"change":1120,"percent_change":1394,"volume":1395,"transactions":9,"vwap":1393},"2026-03-11",13.96,13.54,-4.38,10142400,{"date":1397,"open":1398,"high":534,"low":1218,"close":1399,"change":1191,"percent_change":1192,"volume":1400,"transactions":9,"vwap":1399},"2026-03-10",13.98,14.16,7502000,{"date":1402,"open":1403,"high":1404,"low":1405,"close":1189,"change":1406,"percent_change":1407,"volume":1408,"transactions":9,"vwap":1189},"2026-03-09",14.81,15.45,13.99,-0.15,-1.05,6844700,{"date":1410,"open":1411,"high":1412,"low":1392,"close":1369,"change":1413,"percent_change":1414,"volume":1415,"transactions":9,"vwap":1369},"2026-03-06",14.27,14.5,0.61,4.44,10138900,{"date":1417,"open":1418,"high":1419,"low":1420,"close":1386,"change":223,"percent_change":1421,"volume":1422,"transactions":9,"vwap":1386},"2026-03-05",14.01,14.14,13.533,0.37,11487500,{"date":1424,"open":1138,"high":1425,"low":1426,"close":1427,"change":192,"percent_change":1428,"volume":1429,"transactions":9,"vwap":1427},"2026-03-04",14.55,13.535,13.69,-7,14789700,{"date":1431,"open":535,"high":1432,"low":1433,"close":1434,"change":433,"percent_change":1435,"volume":1436,"transactions":9,"vwap":1434},"2026-03-03",15.211,14.46,14.72,5.37,10828300,{"date":1438,"open":1439,"high":1440,"low":1441,"close":1203,"change":807,"percent_change":992,"volume":1442,"transactions":9,"vwap":1203},"2026-03-02",14.89,15.02,13.89,12400200,{"date":1444,"open":1405,"high":1445,"low":1140,"close":1446,"change":224,"percent_change":1447,"volume":1448,"transactions":9,"vwap":1446},"2026-02-27",14.31,14.03,3.01,5898700,{"date":1450,"open":1451,"high":1452,"low":1453,"close":888,"change":1454,"percent_change":1455,"volume":1456,"transactions":9,"vwap":888},"2026-02-26",13.26,13.92,13.105,0.56,4.29,8002300,{"date":1458,"open":1459,"high":1459,"low":231,"close":1460,"change":1461,"percent_change":1462,"volume":1463,"transactions":9,"vwap":1460},"2026-02-25",13.42,13.06,-0.535,-3.94,12469600,{"date":1465,"open":1466,"high":1149,"low":1467,"close":1468,"change":1469,"percent_change":1470,"volume":1471,"transactions":9,"vwap":1468},"2026-02-24",14.29,13.495,13.595,-0.695,-4.86,17293900,{"date":1473,"open":473,"high":1474,"low":1475,"close":1466,"change":1476,"percent_change":1477,"volume":1478,"transactions":9,"vwap":1466},"2026-02-23",14.654,13.765,0.79,5.85,11726800,{"date":1480,"open":1481,"high":1482,"low":1483,"close":462,"change":1484,"percent_change":1484,"volume":1485,"transactions":9,"vwap":462},"2026-02-20",13.73,13.9,13.3,0,10678100,{"date":1487,"open":893,"high":1405,"low":454,"close":462,"change":1191,"percent_change":101,"volume":1488,"transactions":9,"vwap":462},"2026-02-19",5539500,{"date":1490,"open":1393,"high":1491,"low":869,"close":1393,"change":145,"percent_change":1406,"volume":1492,"transactions":9,"vwap":1393},"2026-02-18",13.635,7834600,{"date":1494,"open":950,"high":1189,"low":440,"close":1495,"change":455,"percent_change":1496,"volume":1497,"transactions":9,"vwap":1495},"2026-02-17",13.56,3.2,6353000,{"date":1499,"open":880,"high":1500,"low":1501,"close":1502,"change":1503,"percent_change":881,"volume":1504,"transactions":9,"vwap":1502},"2026-02-13",13.55,12.72,13.14,-0.035,6488300,{"date":1506,"open":1507,"high":492,"low":1508,"close":1509,"change":1510,"percent_change":1511,"volume":1512,"transactions":9,"vwap":1509},"2026-02-12",12.39,12.045,13.175,0.665,5.32,10246600,{"date":1514,"open":1515,"high":1516,"low":1517,"close":422,"change":1518,"percent_change":1519,"volume":1520,"transactions":9,"vwap":422},"2026-02-11",12.52,13,12.03,-0.19,-1.5,13916100,{"date":1522,"open":1502,"high":485,"low":1523,"close":1524,"change":202,"percent_change":1525,"volume":1526,"transactions":9,"vwap":1524},"2026-02-10",12.565,12.7,-3.71,10077800,{"date":1528,"open":1196,"high":1126,"low":1529,"close":1119,"change":1530,"percent_change":1531,"volume":1532,"transactions":9,"vwap":1119},"2026-02-09",12.925,-0.405,-2.98,11422800,{"date":1534,"open":1535,"high":1536,"low":870,"close":1468,"change":1339,"percent_change":1537,"volume":1538,"transactions":9,"vwap":1468},"2026-02-06",14.36,14.575,-7.11,18899800,{"date":1540,"open":1541,"high":1542,"low":1543,"close":1544,"change":763,"percent_change":1545,"volume":1546,"transactions":9,"vwap":1544},"2026-02-05",14.6,15.27,14.275,14.635,4.42,16464200,{"date":1548,"open":1502,"high":1149,"low":1549,"close":1550,"change":1551,"percent_change":1552,"volume":1553,"transactions":9,"vwap":1550},"2026-02-04",12.905,14.015,0.995,7.64,26063300,{"date":1555,"open":1556,"high":475,"low":1557,"close":1558,"change":1484,"percent_change":1484,"volume":1559,"transactions":9,"vwap":1558},"2026-02-03",12.86,12.62,13.02,17989600,{"date":1561,"open":1562,"high":1563,"low":1501,"close":1558,"change":1564,"percent_change":1565,"volume":1566,"transactions":9,"vwap":1558},"2026-02-02",13.05,13.44,0.51,4.08,18006100,{"date":1568,"open":1569,"high":1570,"low":1571,"close":422,"change":1572,"percent_change":1573,"volume":1574,"transactions":9,"vwap":422},"2026-01-30",12.82,13.015,11.92,-0.905,-6.75,19448000,{"date":1576,"open":935,"high":1577,"low":352,"close":1578,"change":1579,"percent_change":1580,"volume":1581,"transactions":9,"vwap":1578},"2026-01-29",13.52,13.415,0.845,6.72,31989000,{"date":1583,"open":1515,"high":1584,"low":1585,"close":1109,"change":1484,"percent_change":1484,"volume":1586,"transactions":9,"vwap":1109},"2026-01-28",12.61,12.15,22418100,{"date":1588,"open":935,"high":1589,"low":935,"close":1109,"change":1590,"percent_change":1591,"volume":1592,"transactions":9,"vwap":1109},"2026-01-27",12.585,0.24,1.95,15648100,{"date":1594,"open":822,"high":760,"low":1595,"close":1596,"change":958,"percent_change":1597,"volume":1598,"transactions":9,"vwap":1596},"2026-01-26",11.825,12.33,6.11,25289500,{"date":1600,"open":312,"high":1601,"low":1602,"close":1041,"change":1603,"percent_change":1604,"volume":1605,"transactions":9,"vwap":1041},"2026-01-23",11.87,11.444,0.015,0.13,13159500,{"date":1607,"open":230,"high":1608,"low":323,"close":1609,"change":1610,"percent_change":1611,"volume":1612,"transactions":9,"vwap":1609},"2026-01-22",12.58,11.605,-1.025,-8.12,16554400,{"date":1614,"open":454,"high":441,"low":1615,"close":1616,"change":81,"percent_change":1617,"volume":1618,"transactions":9,"vwap":1616},"2026-01-21",12.215,12.63,-5.89,14281300,{"date":1620,"open":734,"high":1577,"low":1204,"close":1459,"change":1621,"percent_change":1622,"volume":1623,"transactions":9,"vwap":1459},"2026-01-20",1.035,8.36,20337500,{"date":1625,"open":1626,"high":1515,"low":906,"close":1627,"change":1628,"percent_change":1629,"volume":1630,"transactions":9,"vwap":1627},"2026-01-16",12.275,12.385,0.065,0.53,16127600,{"date":1632,"open":331,"high":1633,"low":401,"close":1634,"change":1635,"percent_change":1590,"volume":1636,"transactions":9,"vwap":1634},"2026-01-15",12.375,12.32,0.03,16616600,{"date":1638,"open":354,"high":1639,"low":352,"close":1640,"change":455,"percent_change":1641,"volume":1642,"transactions":9,"vwap":1640},"2026-01-14",12.554,12.29,3.54,20114600,{"date":1644,"open":1645,"high":1646,"low":812,"close":1601,"change":1647,"percent_change":1318,"volume":1648,"transactions":9,"vwap":1601},"2026-01-13",11.705,12.037,0.1,16516800,{"date":1650,"open":1651,"high":242,"low":393,"close":362,"change":292,"percent_change":1652,"volume":1653,"transactions":9,"vwap":362},"2026-01-12",12.18,-1.67,21207400,{"date":1655,"open":1656,"high":1569,"low":1657,"close":371,"change":324,"percent_change":1658,"volume":1659,"transactions":9,"vwap":371},"2026-01-09",12.5,11.76,-4.32,18027600,{"date":1661,"open":1662,"high":1663,"low":1664,"close":422,"change":1665,"percent_change":1666,"volume":1667,"transactions":9,"vwap":422},"2026-01-08",12.95,13.18,12.44,-0.255,-2,16165900,{"date":1669,"open":1656,"high":430,"low":242,"close":1670,"change":1671,"percent_change":715,"volume":1672,"transactions":9,"vwap":1670},"2026-01-07",12.765,0.085,26865900,{"date":1674,"open":912,"high":1675,"low":1676,"close":1677,"change":999,"percent_change":1678,"volume":1679,"transactions":9,"vwap":1677},"2026-01-06",12.9,11.895,12.68,8.28,33992500,{"date":1681,"open":401,"high":1061,"low":252,"close":312,"change":95,"percent_change":1682,"volume":1683,"transactions":9,"vwap":312},"2026-01-05",-6.17,19730600,{"date":1685,"open":788,"high":1616,"low":1686,"close":1687,"change":1688,"percent_change":1689,"volume":1690,"transactions":9,"vwap":1687},"2026-01-02",11.42,12.48,0.615,5.18,20999300,{"date":1692,"open":320,"high":1693,"low":1060,"close":1694,"change":1695,"percent_change":1696,"volume":1697,"transactions":9,"vwap":1694},"2025-12-31",11.885,11.865,0.235,2.02,15190100,{"date":1699,"open":777,"high":998,"low":831,"close":812,"change":374,"percent_change":1700,"volume":1701,"transactions":9,"vwap":812},"2025-12-30",2.29,17727600,{"date":1703,"open":1090,"high":1704,"low":1705,"close":252,"change":958,"percent_change":1706,"volume":1707,"transactions":9,"vwap":252},"2025-12-29",11.38,10.93,6.66,16931600,{"date":1709,"open":847,"high":1710,"low":1711,"close":201,"change":704,"percent_change":1712,"volume":1713,"transactions":9,"vwap":201},"2025-12-26",10.72,10.09,4.2,9925700,{"date":1715,"open":1716,"high":1087,"low":1717,"close":847,"change":282,"percent_change":466,"volume":1718,"transactions":9,"vwap":847},"2025-12-24",10.12,10,9274200,{"date":1720,"open":1721,"high":1722,"low":1723,"close":1072,"change":1604,"percent_change":1724,"volume":1725,"transactions":9,"vwap":1072},"2025-12-23",10.14,10.42,10.045,1.28,11537800,{"date":1727,"open":1728,"high":1016,"low":26,"close":1729,"change":1019,"percent_change":1730,"volume":1731,"transactions":9,"vwap":1729},"2025-12-22",10.13,10.17,-3.14,19167800,{"date":1733,"open":847,"high":1027,"low":1734,"close":200,"change":274,"percent_change":1735,"volume":1736,"transactions":9,"vwap":200},"2025-12-19",10.11,1.06,8411000,{"date":1738,"open":1010,"high":19,"low":1073,"close":1739,"change":1212,"percent_change":1346,"volume":1740,"transactions":9,"vwap":1739},"2025-12-18",10.39,11520700,{"date":1742,"open":1016,"high":1743,"low":1717,"close":1034,"change":1357,"percent_change":1744,"volume":1745,"transactions":9,"vwap":1034},"2025-12-17",11.215,9.08,14995300,{"date":1747,"open":1748,"high":1749,"low":1750,"close":1751,"change":466,"percent_change":1752,"volume":1753,"transactions":9,"vwap":1751},"2025-12-16",11.06,11.33,10.16,10.24,-6.23,17895600,{"date":1755,"open":831,"high":1756,"low":1757,"close":1758,"change":1759,"percent_change":1760,"volume":1761,"transactions":9,"vwap":1758},"2025-12-15",11.285,10.57,10.92,-0.81,-6.91,11315000,{"date":1763,"open":493,"high":451,"low":1060,"close":1764,"change":1765,"percent_change":1766,"volume":1767,"transactions":9,"vwap":1764},"2025-12-12",11.73,-0.67,-5.4,7604700,{"date":1769,"open":1770,"high":735,"low":1771,"close":1772,"change":1590,"percent_change":1773,"volume":1774,"transactions":9,"vwap":1772},"2025-12-11",12.31,12.278,12.4,1.97,5850200,{"date":1776,"open":949,"high":1777,"low":1778,"close":431,"change":1779,"percent_change":1780,"volume":1781,"transactions":9,"vwap":431},"2025-12-10",12.59,11.855,-0.34,-2.72,6123500,{"date":1783,"open":1662,"high":1460,"low":1784,"close":1656,"change":116,"percent_change":1785,"volume":1786,"transactions":9,"vwap":1656},"2025-12-09",12.085,-2.5,9048500,{"date":1788,"open":1772,"high":1562,"low":1789,"close":1569,"change":834,"percent_change":1790,"volume":1791,"transactions":9,"vwap":1569},"2025-12-08",12.3,6.7,10905200,{"date":1793,"open":372,"high":935,"low":1794,"close":1795,"change":1503,"percent_change":1796,"volume":1797,"transactions":9,"vwap":1795},"2025-12-05",11.815,12.015,-0.29,5966200,{"date":1799,"open":1770,"high":1800,"low":753,"close":1102,"change":992,"percent_change":1801,"volume":1802,"transactions":9,"vwap":1102},"2025-12-04",12.535,-3.45,4685400,{"date":1804,"open":1125,"high":1134,"low":1772,"close":1687,"change":1805,"percent_change":1806,"volume":1807,"transactions":9,"vwap":1687},"2025-12-03",-1.105,-8.13,5960200,{"date":1809,"open":1134,"high":1446,"low":1810,"close":1811,"change":1671,"percent_change":1272,"volume":1812,"transactions":9,"vwap":1811},"2025-12-02",13.1,13.585,4065700,{"date":1814,"open":1128,"high":1815,"low":1483,"close":462,"change":145,"percent_change":1406,"volume":1816,"transactions":9,"vwap":462},"2025-12-01",13.84,3239900,{"date":1818,"open":473,"high":473,"low":870,"close":1577,"change":38,"percent_change":1819,"volume":1820,"transactions":9,"vwap":1577},"2025-11-28",-1.6,1459700,{"date":1822,"open":1823,"high":1824,"low":1140,"close":1386,"change":1825,"percent_change":1826,"volume":1827,"transactions":9,"vwap":1386},"2025-11-26",13.95,14.38,-0.5,-3.51,4196600,{"date":1829,"open":535,"high":1830,"low":1399,"close":1831,"change":121,"percent_change":1832,"volume":1833,"transactions":9,"vwap":1831},"2025-11-25",15.15,14.24,-0.84,4864700,{"date":1835,"open":1836,"high":1301,"low":1837,"close":1535,"change":1838,"percent_change":1839,"volume":1840,"transactions":9,"vwap":1535},"2025-11-24",15.71,14.045,-2.23,-13.44,5153700,{"date":1842,"open":1843,"high":1844,"low":1845,"close":1846,"change":476,"percent_change":1847,"volume":1848,"transactions":9,"vwap":1846},"2025-11-21",15.72,17.21,15.635,16.59,2.03,5012400,{"date":1850,"open":1851,"high":619,"low":1427,"close":1233,"change":1852,"percent_change":1853,"volume":1854,"transactions":9,"vwap":1233},"2025-11-20",14.74,0.69,4.43,11116200,{"date":1856,"open":1857,"high":1858,"low":1859,"close":1860,"change":38,"percent_change":1861,"volume":1862,"transactions":9,"vwap":1860},"2025-11-19",15.43,16,14.965,15.57,-1.39,5577300,{"date":1864,"open":641,"high":711,"low":1865,"close":1866,"change":1867,"percent_change":1868,"volume":1869,"transactions":9,"vwap":1866},"2025-11-18",15.224,15.79,0.585,3.85,6801700,{"date":1871,"open":605,"high":605,"low":1872,"close":1873,"change":1874,"percent_change":1875,"volume":1876,"transactions":9,"vwap":1873},"2025-11-17",14.075,15.205,-0.335,-2.16,7764700,{"date":1878,"open":1879,"high":1880,"low":1881,"close":565,"change":46,"percent_change":1177,"volume":1882,"transactions":9,"vwap":565},"2025-11-14",17,17.256,14.951,8721500,{"date":1884,"open":1387,"high":1885,"low":1886,"close":1887,"change":1888,"percent_change":1889,"volume":1890,"transactions":9,"vwap":1887},"2025-11-13",16.1,14.32,15.75,1.84,13.23,7585400,{"date":1892,"open":956,"high":1893,"low":956,"close":1894,"change":1895,"percent_change":1896,"volume":1897,"transactions":9,"vwap":1894},"2025-11-12",14.145,13.91,0.55,4.12,2905400,{"date":1899,"open":870,"high":473,"low":1119,"close":1900,"change":1901,"percent_change":737,"volume":1902,"transactions":9,"vwap":1900},"2025-11-11",13.36,0.335,3573000,{"date":1904,"open":1900,"high":1905,"low":1906,"close":1907,"change":1610,"percent_change":1908,"volume":1909,"transactions":9,"vwap":1907},"2025-11-10",13.785,12.739,13.025,-7.3,3650500,{"date":1911,"open":1500,"high":1412,"low":1500,"close":1116,"change":1067,"percent_change":1912,"volume":1913,"transactions":9,"vwap":1116},"2025-11-07",7.58,7421400,{"date":1915,"open":420,"high":1218,"low":1916,"close":1460,"change":1917,"percent_change":1918,"volume":1919,"transactions":9,"vwap":1460},"2025-11-06",11.955,0.84,6.87,6801000,{"date":1921,"open":465,"high":462,"low":359,"close":1922,"change":1923,"percent_change":1611,"volume":1924,"transactions":9,"vwap":1922},"2025-11-05",12.22,-1.08,4939900,{"date":1926,"open":430,"high":1927,"low":1687,"close":1483,"change":1928,"percent_change":1929,"volume":1930,"transactions":9,"vwap":1483},"2025-11-04",13.31,1.24,10.28,6211000,{"date":1932,"open":879,"high":1556,"low":990,"close":406,"change":53,"percent_change":746,"volume":1933,"transactions":9,"vwap":406},"2025-11-03",4250000,{"date":1935,"open":494,"high":1577,"low":733,"close":1501,"change":192,"percent_change":1936,"volume":1937,"transactions":9,"vwap":1501},"2025-10-31",-7.49,3147200,{"date":1939,"open":1940,"high":1375,"low":1941,"close":514,"change":1942,"percent_change":1068,"volume":1943,"transactions":9,"vwap":514},"2025-10-30",13.15,12.929,1.19,5309000,{"date":1945,"open":1656,"high":1202,"low":332,"close":432,"change":1191,"percent_change":116,"volume":1946,"transactions":9,"vwap":432},"2025-10-29",2711800,{"date":1948,"open":1949,"high":1950,"low":332,"close":1951,"change":1825,"percent_change":1952,"volume":1953,"transactions":9,"vwap":1951},"2025-10-28",12.96,13.12,12.6,-3.82,4595310,{"date":1955,"open":1956,"high":1392,"low":1557,"close":1810,"change":1957,"percent_change":1958,"volume":1959,"transactions":9,"vwap":1810},"2025-10-27",13.86,-1.1,-7.75,6869925,{"date":1961,"open":1495,"high":1412,"low":1451,"close":1189,"change":1962,"percent_change":1963,"volume":1964,"transactions":9,"vwap":1189},"2025-10-24",0.78,5.81,5085770,{"date":1966,"open":587,"high":1355,"low":1459,"close":1459,"change":1967,"percent_change":1968,"volume":1969,"transactions":9,"vwap":1459},"2025-10-23",-0.64,-4.55,6826405,{"date":1971,"open":948,"high":1972,"low":511,"close":1973,"change":1381,"percent_change":1847,"volume":1974,"transactions":9,"vwap":1973},"2025-10-22",14.64,14.06,6056970,{"date":1976,"open":502,"high":1956,"low":1563,"close":1977,"change":374,"percent_change":1978,"volume":1979,"transactions":9,"vwap":1977},"2025-10-21",13.78,1.92,3379395,{"date":1981,"open":1386,"high":1392,"low":1982,"close":1577,"change":1825,"percent_change":1983,"volume":1984,"transactions":9,"vwap":1577},"2025-10-20",13.4,-3.57,3411535,{"date":1986,"open":597,"high":1987,"low":1219,"close":1988,"change":1989,"percent_change":1990,"volume":1991,"transactions":9,"vwap":1988},"2025-10-17",15.2,14.02,-0.74,-5.01,5340535,{"date":1993,"open":1824,"high":587,"low":567,"close":1994,"change":355,"percent_change":1198,"volume":1995,"transactions":9,"vwap":1994},"2025-10-16",14.76,5712595,{"date":1997,"open":1824,"high":1160,"low":877,"close":1886,"change":424,"percent_change":1780,"volume":1998,"transactions":9,"vwap":1886},"2025-10-15",4082400,{"date":2000,"open":1160,"high":578,"low":1374,"close":1434,"change":2001,"percent_change":2002,"volume":2003,"transactions":9,"vwap":1434},"2025-10-14",0.4,2.79,4541625,{"date":2005,"open":2006,"high":2007,"low":2008,"close":1886,"change":2009,"percent_change":2010,"volume":2011,"transactions":9,"vwap":1886},"2025-10-13",15.36,15.56,14.26,-1.48,-9.37,5868740,{"date":2013,"open":1362,"high":2014,"low":557,"close":2015,"change":2016,"percent_change":2017,"volume":2018,"transactions":9,"vwap":2015},"2025-10-10",16.16,15.8,1.18,8.07,8037120,{"date":2020,"open":1155,"high":1167,"low":2021,"close":2022,"change":1381,"percent_change":1591,"volume":2023,"transactions":9,"vwap":2022},"2025-10-09",14.52,14.62,3240340,{"date":2025,"open":2021,"high":587,"low":1189,"close":1138,"change":1043,"percent_change":2026,"volume":2027,"transactions":9,"vwap":1138},"2025-10-08",-1.78,4015935,{"date":2029,"open":1392,"high":2030,"low":888,"close":1541,"change":495,"percent_change":2031,"volume":2032,"transactions":9,"vwap":1541},"2025-10-07",14.78,6.88,6400770,{"date":2034,"open":1374,"high":2035,"low":502,"close":1196,"change":2036,"percent_change":2037,"volume":2038,"transactions":9,"vwap":1196},"2025-10-06",14.7,-1.52,-10.01,4707870,{"date":2040,"open":1824,"high":606,"low":557,"close":1167,"change":579,"percent_change":456,"volume":2041,"transactions":9,"vwap":1167},"2025-10-03",7920750,{"date":2043,"open":1204,"high":1994,"low":1204,"close":2035,"change":2044,"percent_change":2045,"volume":2046,"transactions":9,"vwap":2035},"2025-10-02",1.26,9.38,7222520,{"date":2048,"open":1535,"high":1362,"low":1451,"close":1563,"change":2049,"percent_change":2050,"volume":2051,"transactions":9,"vwap":1563},"2025-10-01",-0.92,-6.41,3855210,{"date":2053,"open":588,"high":2054,"low":1535,"close":1535,"change":234,"percent_change":2055,"volume":2056,"transactions":9,"vwap":1535},"2025-09-30",15.1,-0.97,3254460,{"date":2058,"open":1374,"high":1170,"low":877,"close":1412,"change":121,"percent_change":336,"volume":2059,"transactions":9,"vwap":1412},"2025-09-29",4862225,{"date":2061,"open":2007,"high":606,"low":2022,"close":2022,"change":2062,"percent_change":2063,"volume":2064,"transactions":9,"vwap":2022},"2025-09-26",-1.26,-7.93,5649210,{"date":2066,"open":1167,"high":2014,"low":1146,"close":1302,"change":2044,"percent_change":2067,"volume":2068,"transactions":9,"vwap":1302},"2025-09-25",8.62,6929595,{"date":2070,"open":565,"high":2071,"low":535,"close":2022,"change":943,"percent_change":2072,"volume":2073,"transactions":9,"vwap":2022},"2025-09-24",15.64,-7.82,5748890,{"date":2075,"open":586,"high":1858,"low":1155,"close":2076,"change":2077,"percent_change":2078,"volume":2079,"transactions":9,"vwap":2076},"2025-09-23",15.86,0.58,3.8,5384300,{"date":2081,"open":565,"high":2071,"low":535,"close":2082,"change":1120,"percent_change":2083,"volume":2084,"transactions":9,"vwap":2082},"2025-09-22",15.28,-3.9,6086025,{"date":2086,"open":2087,"high":2088,"low":1334,"close":2089,"change":2090,"percent_change":2091,"volume":2092,"transactions":9,"vwap":2089},"2025-09-19",16.2,16.22,15.9,-0.76,-4.56,4452870,{"date":2094,"open":2095,"high":617,"low":565,"close":617,"change":797,"percent_change":2096,"volume":2097,"transactions":9,"vwap":617},"2025-09-18",15.74,4.26,5258040,{"date":2099,"open":702,"high":714,"low":1168,"close":2100,"change":1242,"percent_change":2101,"volume":2102,"transactions":9,"vwap":2100},"2025-09-17",15.98,-2.2,6944865,{"date":2104,"open":2105,"high":2106,"low":2014,"close":2107,"change":609,"percent_change":2108,"volume":2109,"transactions":9,"vwap":2107},"2025-09-16",16.94,17.1,16.34,-5.44,7660505,{"date":2111,"open":1858,"high":2112,"low":2113,"close":2114,"change":2115,"percent_change":2116,"volume":2117,"transactions":9,"vwap":2114},"2025-09-15",17.92,15.84,17.28,-1.32,-7.1,9763600,{"date":2119,"open":2120,"high":2120,"low":2121,"close":2122,"change":2123,"percent_change":2124,"volume":2125,"transactions":9,"vwap":2122},"2025-09-12",21.6,18.5,18.6,-3.4,-15.45,10952235,{"date":2127,"open":2128,"high":2129,"low":2130,"close":2130,"change":2131,"percent_change":2132,"volume":2133,"transactions":9,"vwap":2130},"2025-09-11",24.4,24.8,22,-2.7,-10.93,4144610,{"date":2135,"open":2136,"high":2137,"low":2138,"close":2139,"change":335,"percent_change":424,"volume":2140,"transactions":9,"vwap":2139},"2025-09-10",24.3,25,23.4,24.7,3286075,{"date":2142,"open":2129,"high":2143,"low":2144,"close":2129,"change":335,"percent_change":424,"volume":2145,"transactions":9,"vwap":2129},"2025-09-09",25.4,24.24,2802105,{"date":2147,"open":2148,"high":2149,"low":2150,"close":2151,"change":2152,"percent_change":2153,"volume":2154,"transactions":9,"vwap":2151},"2025-09-08",23.9,25.2,23.2,24.9,0.6,2.47,3335940,{"date":2156,"open":2129,"high":2143,"low":2157,"close":2136,"change":2158,"percent_change":2159,"volume":2160,"transactions":9,"vwap":2136},"2025-09-05",23.6,-1.9,-7.25,5346245,{"date":2162,"open":2163,"high":2164,"low":2165,"close":2165,"change":1141,"percent_change":2166,"volume":2167,"transactions":9,"vwap":2165},"2025-09-04",26.6,27.4,26.2,-2.6,1597095,{"date":2169,"open":2163,"high":2170,"low":2143,"close":2171,"change":1049,"percent_change":2172,"volume":2173,"transactions":9,"vwap":2171},"2025-09-03",28,26.9,-2.89,3641085,{"date":2175,"open":2170,"high":2176,"low":2177,"close":2178,"change":2179,"percent_change":980,"volume":2180,"transactions":9,"vwap":2178},"2025-09-02",28.4,27,27.7,0.7,3249235,{"date":2182,"open":2183,"high":2164,"low":2129,"close":2177,"change":2184,"percent_change":2185,"volume":2186,"transactions":9,"vwap":2177},"2025-08-29",25.1,1.9,7.57,2837375,{"date":2188,"open":2189,"high":2190,"low":2191,"close":2183,"change":243,"percent_change":2192,"volume":2193,"transactions":9,"vwap":2183},"2025-08-28",24.6,26,24.2,1.21,2501080,{"date":2195,"open":2128,"high":2129,"low":2196,"close":2129,"change":243,"percent_change":2197,"volume":2198,"transactions":9,"vwap":2129},"2025-08-27",23.8,1.22,2278540,{"date":2200,"open":2201,"high":2202,"low":2128,"close":2203,"change":1141,"percent_change":2204,"volume":2205,"transactions":9,"vwap":2203},"2025-08-26",25.5,25.6,24.5,-2.78,3251280,{"date":2207,"open":2208,"high":2177,"low":2129,"close":2149,"change":2209,"percent_change":1968,"volume":2210,"transactions":9,"vwap":2149},"2025-08-25",26.4,-1.2,3518540,{"date":2212,"open":2213,"high":2214,"low":2165,"close":2208,"change":2215,"percent_change":2216,"volume":2217,"transactions":9,"vwap":2208},"2025-08-22",29.7,30,-3.5,-11.71,3259695,{"date":2219,"open":2220,"high":2221,"low":2222,"close":2223,"change":2224,"percent_change":2225,"volume":2226,"transactions":9,"vwap":2223},"2025-08-21",29.6,30.2,29,29.9,0.8,2.75,3464295,{"date":2228,"open":2229,"high":2230,"low":2231,"close":2232,"change":2233,"percent_change":2234,"volume":2235,"transactions":9,"vwap":2232},"2025-08-20",28.3,30.8,27.8,29.1,0.9,3.19,4438000,{"date":2237,"open":2238,"high":2239,"low":2208,"close":2240,"change":2233,"percent_change":924,"volume":2241,"transactions":9,"vwap":2240},"2025-08-19",27.2,28.6,28.2,3926730,{"date":2243,"open":2229,"high":2229,"low":2177,"close":2244,"change":1141,"percent_change":1785,"volume":2245,"transactions":9,"vwap":2244},"2025-08-18",27.3,2631740,{"date":2247,"open":2171,"high":2248,"low":2163,"close":2170,"change":2224,"percent_change":2249,"volume":2250,"transactions":9,"vwap":2170},"2025-08-15",28.8,2.94,4013010,{"date":2252,"open":2238,"high":2240,"low":2208,"close":2238,"change":2152,"percent_change":375,"volume":2253,"transactions":9,"vwap":2238},"2025-08-14",3074045,{"date":2255,"open":2256,"high":2257,"low":2149,"close":2163,"change":2001,"percent_change":2258,"volume":2259,"transactions":9,"vwap":2163},"2025-08-13",26.3,26.8,1.53,5644770,{"date":2261,"open":2190,"high":2262,"low":2263,"close":2165,"change":1825,"percent_change":2264,"volume":2265,"transactions":9,"vwap":2165},"2025-08-12",27.6,25.8,-1.87,3766540,{"date":2267,"open":2164,"high":2262,"low":2143,"close":2268,"change":1819,"percent_change":2269,"volume":2270,"transactions":9,"vwap":2268},"2025-08-11",26.7,-5.65,6600540,{"date":2272,"open":2223,"high":2214,"low":2238,"close":2229,"change":504,"percent_change":2273,"volume":2274,"transactions":9,"vwap":2229},"2025-08-08",-4.71,6707050,{"date":2276,"open":2221,"high":2230,"low":2220,"close":2213,"change":424,"percent_change":1177,"volume":2277,"transactions":9,"vwap":2213},"2025-08-07",5014725,{"date":2279,"open":2280,"high":2281,"low":2214,"close":2282,"change":2283,"percent_change":2116,"volume":2284,"transactions":9,"vwap":2282},"2025-08-06",32.6,32.8,30.1,-2.3,6101185,{"date":2286,"open":2287,"high":2288,"low":2289,"close":2290,"change":1647,"percent_change":2291,"volume":2292,"transactions":9,"vwap":2290},"2025-08-05",32.5,33.2,31.6,32.4,0.31,4518070,{"date":2294,"open":2290,"high":2295,"low":2289,"close":2296,"change":599,"percent_change":1036,"volume":2297,"transactions":9,"vwap":2296},"2025-08-04",33.8,32.3,5341895,{"date":2299,"open":2300,"high":2301,"low":2290,"close":2302,"change":2303,"percent_change":2304,"volume":2305,"transactions":9,"vwap":2302},"2025-08-01",33.099998,34.8,33.6,1.1,3.38,6567505,{"date":2307,"open":2308,"high":2309,"low":2214,"close":2287,"change":2310,"percent_change":2311,"volume":2312,"transactions":9,"vwap":2287},"2025-07-31",30.4,33,2.1,6.91,4805340,{"date":2314,"open":2214,"high":2315,"low":2220,"close":2308,"change":243,"percent_change":174,"volume":2316,"transactions":9,"vwap":2308},"2025-07-30",32,3531645,{"date":2318,"open":2319,"high":2230,"low":2320,"close":2282,"change":2224,"percent_change":2321,"volume":2322,"transactions":9,"vwap":2282},"2025-07-29",29.4,29.2,2.73,4334610,{"date":2324,"open":2325,"high":2326,"low":2176,"close":2327,"change":2328,"percent_change":2329,"volume":2330,"transactions":9,"vwap":2327},"2025-07-28",31,31.38,29.3,-2.1,-6.69,4536860,{"date":2332,"open":2281,"high":2309,"low":2220,"close":2333,"change":2328,"percent_change":817,"volume":2334,"transactions":9,"vwap":2333},"2025-07-25",31.4,6504760,{"date":2336,"open":2281,"high":2337,"low":2280,"close":2338,"change":2339,"percent_change":2340,"volume":2341,"transactions":9,"vwap":2338},"2025-07-24",34.4,33.5,4.6,15.92,5770870,{"date":2343,"open":2222,"high":2220,"low":2240,"close":2344,"change":1484,"percent_change":1484,"volume":2345,"transactions":9,"vwap":2344},"2025-07-23",28.9,4957425,{"date":2347,"open":2320,"high":2230,"low":2240,"close":2344,"change":2348,"percent_change":2349,"volume":2350,"transactions":9,"vwap":2344},"2025-07-22",-0.6,-2.03,3771755,{"date":2352,"open":2239,"high":2214,"low":2231,"close":2353,"change":335,"percent_change":1779,"volume":2354,"transactions":9,"vwap":2353},"2025-07-21",29.5,2924595,{"date":2356,"open":2325,"high":2357,"low":2222,"close":2220,"change":2158,"percent_change":2358,"volume":2359,"transactions":9,"vwap":2220},"2025-07-18",31.2,-6.03,4728895,{"date":2361,"open":2362,"high":2363,"low":2308,"close":2364,"change":2152,"percent_change":1382,"volume":2365,"transactions":9,"vwap":2364},"2025-07-17",30.7,31.8,31.5,3044050,{"date":2367,"open":2281,"high":2309,"low":2368,"close":2369,"change":2101,"percent_change":2370,"volume":2371,"transactions":9,"vwap":2369},"2025-07-16",30.6,30.9,-6.65,4952800,{"date":2373,"open":2289,"high":2374,"low":2357,"close":2300,"change":2303,"percent_change":2375,"volume":2376,"transactions":9,"vwap":2300},"2025-07-15",33.4,3.44,4436780,{"date":2378,"open":2379,"high":2309,"low":2230,"close":2315,"change":1049,"percent_change":2380,"volume":2381,"transactions":9,"vwap":2315},"2025-07-14",31.9,-2.44,3664180,{"date":2383,"open":2384,"high":2337,"low":2280,"close":2281,"change":1141,"percent_change":2385,"volume":2386,"transactions":9,"vwap":2281},"2025-07-11",34,-2.09,3291480,{"date":2388,"open":2389,"high":2390,"low":2374,"close":2338,"change":2123,"percent_change":2391,"volume":2392,"transactions":9,"vwap":2338},"2025-07-10",35.8,36,-9.21,4127265,{"date":2394,"open":2395,"high":2396,"low":2390,"close":2397,"change":2001,"percent_change":2303,"volume":2398,"transactions":9,"vwap":2397},"2025-07-09",36.6,37.6,36.9,3817215,{"date":2400,"open":2395,"high":2401,"low":2402,"close":2403,"change":2404,"percent_change":2405,"volume":2406,"transactions":9,"vwap":2403},"2025-07-08",37.4,35,36.5,-1,-2.67,5219215,{"date":2408,"open":2409,"high":2410,"low":2411,"close":2412,"change":2413,"percent_change":2414,"volume":2415,"transactions":9,"vwap":2412},"2025-07-07",38,38.6,37,37.5,4.5,13.64,4871065,{"date":2417,"open":2315,"high":2302,"low":2315,"close":2309,"change":1484,"percent_change":1484,"volume":2418,"transactions":9,"vwap":2309},"2025-07-03",1993785,{"date":2420,"open":2295,"high":2389,"low":2281,"close":2309,"change":937,"percent_change":2421,"volume":2422,"transactions":9,"vwap":2309},"2025-07-02",-9.84,6424880,{"date":2424,"open":2411,"high":2425,"low":2426,"close":2395,"change":2427,"percent_change":815,"volume":2428,"transactions":9,"vwap":2395},"2025-07-01",38.2,35.4,3.6,6000725,{"date":2430,"open":2287,"high":2288,"low":2333,"close":2309,"change":2303,"percent_change":2431,"volume":2432,"transactions":9,"vwap":2309},"2025-06-30",3.45,3465835,{"date":2434,"open":2363,"high":2309,"low":2230,"close":2379,"change":2001,"percent_change":2435,"volume":2436,"transactions":9,"vwap":2379},"2025-06-27",1.27,3577450,{"date":2438,"open":2363,"high":2363,"low":2308,"close":2364,"change":825,"percent_change":2439,"volume":2440,"transactions":9,"vwap":2364},"2025-06-26",1.61,3170635,{"date":2442,"open":2239,"high":2290,"low":2176,"close":2325,"change":2310,"percent_change":2443,"volume":2444,"transactions":9,"vwap":2325},"2025-06-25",7.27,4313900,{"date":2446,"open":2163,"high":2222,"low":2208,"close":2344,"change":2447,"percent_change":2448,"volume":2449,"transactions":9,"vwap":2344},"2025-06-24",1.2,4.33,3786535,{"date":2451,"open":2315,"high":2315,"low":2263,"close":2178,"change":1766,"percent_change":2452,"volume":2453,"transactions":9,"vwap":2178},"2025-06-23",-16.31,9190450,{"date":2455,"open":2315,"high":2384,"low":2325,"close":2300,"change":1647,"percent_change":243,"volume":2456,"transactions":9,"vwap":2300},"2025-06-20",3364265,{"date":2458,"open":2459,"high":2460,"low":2333,"close":2309,"change":599,"percent_change":2461,"volume":2462,"transactions":9,"vwap":2309},"2025-06-18",34.2,34.6,-3.79,4566755,{"date":2464,"open":2290,"high":2460,"low":2465,"close":2466,"change":2467,"percent_change":2468,"volume":2469,"transactions":9,"vwap":2466},"2025-06-17",32.2,34.3,2.4,7.52,4632850,{"date":2471,"open":2333,"high":2290,"low":2357,"close":2379,"change":1141,"percent_change":2472,"volume":2473,"transactions":9,"vwap":2379},"2025-06-16",-2.15,2545405,{"date":2475,"open":2402,"high":2476,"low":2325,"close":2280,"change":599,"percent_change":2477,"volume":2478,"transactions":9,"vwap":2280},"2025-06-13",35.2,-3.83,7733850,{"date":2480,"open":2288,"high":2337,"low":2357,"close":2481,"change":1130,"percent_change":2482,"volume":2483,"transactions":9,"vwap":2481},"2025-06-12",33.9,4.31,4262095,{"date":2485,"open":2230,"high":2288,"low":2368,"close":2287,"change":1484,"percent_change":1484,"volume":2486,"transactions":9,"vwap":2287},"2025-06-11",4985390,{"date":2488,"open":2476,"high":2489,"low":2465,"close":2287,"change":2490,"percent_change":2491,"volume":2492,"transactions":9,"vwap":2287},"2025-06-10",36.2,-4.1,-11.2,4706685,{"date":2494,"open":2495,"high":2496,"low":2497,"close":2395,"change":993,"percent_change":2498,"volume":2499,"transactions":9,"vwap":2395},"2025-06-09",42.8,44,36.4,-9.18,7165910,{"date":2501,"open":2502,"high":2503,"low":2504,"close":2505,"change":2506,"percent_change":2507,"volume":2508,"transactions":9,"vwap":2505},"2025-06-06",39.2,41.6,37.2,40.3,-3.2,-7.36,8093855,{"date":2510,"open":2389,"high":2511,"low":2426,"close":2512,"change":2513,"percent_change":2514,"volume":2515,"transactions":9,"vwap":2512},"2025-06-05",45.8,43.5,9.8,29.08,11629950,{"date":2517,"open":2333,"high":2301,"low":2333,"close":2518,"change":2519,"percent_change":2520,"volume":2521,"transactions":9,"vwap":2518},"2025-06-04",33.7,2.2,6.98,3783905,{"date":2523,"open":2357,"high":2363,"low":2220,"close":2364,"change":424,"percent_change":525,"volume":2524,"transactions":9,"vwap":2364},"2025-06-03",3020215,{"date":2526,"open":2527,"high":2302,"low":2325,"close":2379,"change":2152,"percent_change":1978,"volume":2528,"transactions":9,"vwap":2379},"2025-06-02",31.7,3275735,{"date":2530,"open":2531,"high":2333,"low":2176,"close":2532,"change":2310,"percent_change":2533,"volume":2534,"transactions":9,"vwap":2532},"2025-05-30",29.8,31.3,7.19,3853730,{"date":2536,"open":2170,"high":2220,"low":2231,"close":2320,"change":292,"percent_change":466,"volume":2537,"transactions":9,"vwap":2320},"2025-05-29",2566045,{"date":2539,"open":2240,"high":2220,"low":2240,"close":2319,"change":2179,"percent_change":2540,"volume":2541,"transactions":9,"vwap":2319},"2025-05-28",2.44,2895615,{"date":2543,"open":2289,"high":2544,"low":2176,"close":2545,"change":2546,"percent_change":2547,"volume":2548,"transactions":9,"vwap":2545},"2025-05-27",31.78,28.7,-4.4,-13.29,3622200,{"date":2550,"open":2302,"high":2337,"low":2290,"close":2300,"change":2551,"percent_change":1413,"volume":2552,"transactions":9,"vwap":2300},"2025-05-23",0.2,4508860,{"date":2554,"open":2460,"high":2301,"low":2289,"close":2555,"change":2209,"percent_change":2556,"volume":2557,"transactions":9,"vwap":2555},"2025-05-22",32.9,-3.52,4472580,{"date":2559,"open":2465,"high":2460,"low":2289,"close":2560,"change":2561,"percent_change":2562,"volume":2563,"transactions":9,"vwap":2560},"2025-05-21",34.099998,1.8,5.57,2728430,{"date":2565,"open":2363,"high":2281,"low":2221,"close":2296,"change":424,"percent_change":652,"volume":2566,"transactions":9,"vwap":2296},"2025-05-20",4416940,{"date":2568,"open":2295,"high":2459,"low":2280,"close":2569,"change":1130,"percent_change":2570,"volume":2571,"transactions":9,"vwap":2569},"2025-05-19",32.7,4.47,2630865,{"date":2573,"open":2465,"high":2281,"low":2325,"close":2532,"change":504,"percent_change":2574,"volume":2575,"transactions":9,"vwap":2532},"2025-05-16",-4.28,3069555,{"date":2577,"open":2288,"high":2459,"low":2315,"close":2569,"change":174,"percent_change":2578,"volume":2579,"transactions":9,"vwap":2569},"2025-05-15",3.15,3258300,{"date":2581,"open":2281,"high":2384,"low":2333,"close":2527,"change":2582,"percent_change":2583,"volume":2584,"transactions":9,"vwap":2527},"2025-05-14",-2.9,-8.38,4550885,{"date":2586,"open":2425,"high":2410,"low":2295,"close":2460,"change":993,"percent_change":2587,"volume":2588,"transactions":9,"vwap":2460},"2025-05-13",-9.66,4149825,{"date":2590,"open":2411,"high":2591,"low":2411,"close":2592,"change":2593,"percent_change":2594,"volume":2595,"transactions":9,"vwap":2592},"2025-05-12",40.4,38.3,-6,-13.54,3965025,{"date":2597,"open":2598,"high":2598,"low":2599,"close":2600,"change":2601,"percent_change":2602,"volume":2603,"transactions":9,"vwap":2600},"2025-05-09",47.2,41.4,44.3,-4.6,-9.41,5724425,{"date":2605,"open":2606,"high":2607,"low":2608,"close":2609,"change":2506,"percent_change":2610,"volume":2611,"transactions":9,"vwap":2609},"2025-05-08",50.8,51,47,48.9,-6.14,3866980,{"date":2613,"open":2614,"high":2615,"low":2616,"close":2617,"change":424,"percent_change":2090,"volume":2618,"transactions":9,"vwap":2617},"2025-05-07",51.9,54.2,51.6,52.099998,3584900,{"date":2620,"open":2621,"high":2622,"low":2616,"close":2623,"change":2561,"percent_change":2624,"volume":2625,"transactions":9,"vwap":2623},"2025-05-06",53.4,53.8,52.5,3.55,3634570,{"date":2627,"open":2628,"high":2629,"low":2630,"close":2631,"change":477,"percent_change":1092,"volume":2632,"transactions":9,"vwap":2631},"2025-05-05",49.4,52.8,49.2,50.7,3236470,{"date":2634,"open":2630,"high":2607,"low":2635,"close":2636,"change":2166,"percent_change":2637,"volume":2638,"transactions":9,"vwap":2636},"2025-05-02",45.6,48.2,-5.12,5963560,{"date":2640,"open":2606,"high":2607,"low":2641,"close":2606,"change":2152,"percent_change":2447,"volume":2642,"transactions":9,"vwap":2606},"2025-05-01",47.060001,4783225,{"date":2644,"open":2607,"high":2645,"low":2628,"close":2646,"change":1496,"percent_change":2647,"volume":2648,"transactions":9,"vwap":2646},"2025-04-30",54,50.2,6.81,5496525,{"date":2650,"open":2628,"high":2651,"low":2652,"close":2608,"change":1666,"percent_change":2653,"volume":2654,"transactions":9,"vwap":2608},"2025-04-29",51.4,46.6,-4.08,4666050,{"date":2656,"open":2657,"high":2622,"low":2658,"close":2659,"change":424,"percent_change":1759,"volume":2660,"transactions":9,"vwap":2659},"2025-04-28",47.9,46,49,6217545,{"date":181,"open":2662,"high":177,"low":2663,"close":2628,"change":2491,"percent_change":2664,"volume":2665,"transactions":9,"vwap":2628},60.6,48.6,-18.48,7587750]