[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-RBLU":3,"stock-historical-RBLU":30,"homepage-market-summary":2978},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"RBLU","2026-10-06",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"T-REX 2X Long RBLX Daily Target ETF","Cboe BZX",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},7.8752,0.377224,"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},4.79,4.45,4.85,4.4,4.575,0.215,4.7,891520.824024,101.39,2.705,284120.5698733187,2.1,401,{"ticker":4,"total_count":31,"page":32,"page_size":33,"total_pages":32,"summary":34,"data":40},365,1,1000,{"period_high":35,"period_low":26,"average_volume":36,"total_volume":37,"period_return":38,"latest_close":17,"start_date":39,"end_date":5},123.050003,205038,74838963.038203,-81.45,"2025-04-24",[41,44,54,65,74,85,96,106,116,127,137,146,157,168,179,190,200,211,221,230,238,249,258,267,277,287,298,308,318,329,340,348,357,365,374,383,391,399,409,420,430,437,447,457,466,476,484,492,503,514,525,533,543,554,563,573,583,594,605,615,625,635,643,650,658,666,673,682,689,698,706,714,720,729,734,742,750,757,765,772,780,786,793,801,807,816,821,828,836,843,850,854,860,866,872,877,882,890,898,903,911,918,923,929,936,943,949,957,965,974,983,992,1000,1008,1015,1023,1031,1039,1047,1055,1063,1071,1078,1086,1093,1099,1106,1115,1124,1132,1140,1148,1155,1163,1172,1179,1185,1192,1201,1209,1217,1225,1231,1238,1245,1253,1261,1269,1278,1287,1296,1305,1314,1322,1330,1338,1347,1354,1362,1369,1377,1383,1388,1396,1405,1414,1422,1430,1436,1444,1452,1459,1468,1477,1485,1494,1502,1510,1518,1526,1535,1543,1552,1561,1568,1574,1583,1591,1600,1608,1617,1623,1630,1638,1647,1654,1661,1669,1677,1686,1695,1704,1710,1718,1727,1736,1745,1751,1758,1767,1776,1785,1794,1802,1810,1816,1823,1831,1840,1847,1855,1862,1871,1878,1886,1893,1901,1908,1914,1923,1929,1938,1947,1956,1964,1973,1982,1989,1997,2006,2015,2022,2029,2038,2045,2052,2061,2069,2076,2084,2092,2101,2108,2117,2123,2131,2140,2149,2157,2166,2173,2181,2190,2197,2203,2210,2217,2224,2231,2237,2244,2252,2261,2270,2278,2287,2294,2303,2309,2317,2326,2334,2340,2349,2357,2365,2374,2383,2390,2396,2405,2413,2422,2430,2437,2446,2454,2461,2469,2477,2485,2491,2499,2505,2514,2523,2531,2540,2549,2557,2565,2573,2580,2588,2596,2603,2609,2618,2624,2633,2640,2647,2656,2663,2671,2679,2687,2695,2703,2710,2716,2724,2731,2738,2745,2752,2760,2768,2776,2784,2792,2800,2807,2813,2821,2829,2838,2846,2855,2863,2869,2876,2883,2890,2898,2905,2913,2921,2930,2936,2943,2949,2958,2964,2973],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":42,"vwap":43},1888,4.7187,{"date":45,"open":46,"high":47,"low":48,"close":21,"change":49,"percent_change":50,"volume":51,"transactions":52,"vwap":53},"2026-10-05",4.5,4.66,4.3,0.085,1.89,342296.556481,1162,4.5079,{"date":55,"open":56,"high":57,"low":58,"close":59,"change":60,"percent_change":61,"volume":62,"transactions":63,"vwap":64},"2026-10-02",4.28,4.55,4.16,4.49,0.21,4.91,341426.312878,1088,4.3409,{"date":66,"open":56,"high":67,"low":68,"close":56,"change":69,"percent_change":70,"volume":71,"transactions":72,"vwap":73},"2026-10-01",4.3581,4.055,0.11,2.64,359279.470832,1111,4.237,{"date":75,"open":76,"high":77,"low":78,"close":79,"change":80,"percent_change":81,"volume":82,"transactions":83,"vwap":84},"2026-09-30",3.92,4.25,3.85,4.17,0.23,5.84,744892.943268,1544,4.142,{"date":86,"open":87,"high":88,"low":89,"close":90,"change":91,"percent_change":92,"volume":93,"transactions":94,"vwap":95},"2026-09-29",4.09,4.11,3.86,3.94,-0.14,-3.43,381105.560766,1341,3.999,{"date":97,"open":46,"high":98,"low":99,"close":100,"change":101,"percent_change":102,"volume":103,"transactions":104,"vwap":105},"2026-09-28",4.5947,4.07,4.08,-1.01,-19.84,716760.175974,2440,4.2812,{"date":107,"open":108,"high":108,"low":109,"close":110,"change":111,"percent_change":112,"volume":113,"transactions":114,"vwap":115},"2026-09-25",5.555,4.97,5.09,-0.53,-9.43,422695.51183,1258,5.1645,{"date":117,"open":118,"high":119,"low":120,"close":121,"change":122,"percent_change":123,"volume":124,"transactions":125,"vwap":126},"2026-09-24",5.69,5.94,5.2,5.62,-0.06,-1.06,719326.50027,2142,5.5283,{"date":128,"open":129,"high":130,"low":121,"close":131,"change":132,"percent_change":133,"volume":134,"transactions":135,"vwap":136},"2026-09-23",5.775,5.83,5.68,-0.18,-3.07,252448.9747,772,5.7141,{"date":138,"open":139,"high":139,"low":129,"close":140,"change":141,"percent_change":142,"volume":143,"transactions":144,"vwap":145},"2026-09-22",6.31,5.86,-0.33,-5.33,355620.326745,1289,5.8831,{"date":147,"open":148,"high":149,"low":150,"close":151,"change":152,"percent_change":153,"volume":154,"transactions":155,"vwap":156},"2026-09-21",6.03,6.25,5.855,6.19,0.76,14,504946.972547,1698,6.1063,{"date":158,"open":159,"high":160,"low":161,"close":162,"change":163,"percent_change":164,"volume":165,"transactions":166,"vwap":167},"2026-09-18",5.33,5.49,5.08,5.43,0.08,1.5,305229.426273,1015,5.3037,{"date":169,"open":170,"high":171,"low":172,"close":173,"change":174,"percent_change":175,"volume":176,"transactions":177,"vwap":178},"2026-09-17",5.45,5.6,5.24,5.35,-0.005,-0.09,190016.773568,1024,5.3825,{"date":180,"open":181,"high":182,"low":183,"close":184,"change":185,"percent_change":186,"volume":187,"transactions":188,"vwap":189},"2026-09-16",5.95,5.9762,5.31,5.355,-0.655,-10.9,391159.699342,1364,5.5857,{"date":191,"open":151,"high":192,"low":193,"close":194,"change":195,"percent_change":196,"volume":197,"transactions":198,"vwap":199},"2026-09-15",6.24,5.93,6.01,-0.26,-4.15,336976.884653,1498,6.0809,{"date":201,"open":202,"high":203,"low":204,"close":205,"change":206,"percent_change":207,"volume":208,"transactions":209,"vwap":210},"2026-09-14",5.44,6.2701,5.38,6.27,1.27,25.4,800300.101013,2844,5.9546,{"date":212,"open":109,"high":213,"low":214,"close":215,"change":216,"percent_change":217,"volume":218,"transactions":219,"vwap":220},"2026-09-11",5.215,4.9639,5,0.12,2.46,232998.43434,848,5.0627,{"date":222,"open":223,"high":224,"low":225,"close":223,"change":163,"percent_change":226,"volume":227,"transactions":228,"vwap":229},"2026-09-10",4.88,5.05,4.74,1.67,490499.2576,1355,4.9375,{"date":231,"open":19,"high":61,"low":232,"close":233,"change":122,"percent_change":234,"volume":235,"transactions":236,"vwap":237},"2026-09-09",4.58,4.8,-1.23,684147.503859,1419,4.7513,{"date":239,"open":240,"high":241,"low":242,"close":243,"change":244,"percent_change":245,"volume":246,"transactions":247,"vwap":248},"2026-09-08",4.9,5.055,4.53,4.86,0.31,6.81,950674.726987,2013,4.8317,{"date":250,"open":251,"high":232,"low":252,"close":57,"change":253,"percent_change":254,"volume":255,"transactions":256,"vwap":257},"2026-09-04",4.34,4.26,0.37,8.85,441770.704956,1418,4.4364,{"date":259,"open":77,"high":57,"low":260,"close":261,"change":262,"percent_change":263,"volume":264,"transactions":265,"vwap":266},"2026-09-03",4.145,4.18,0.055,1.33,274656.4988,1043,4.295,{"date":268,"open":269,"high":270,"low":271,"close":272,"change":216,"percent_change":273,"volume":274,"transactions":275,"vwap":276},"2026-09-02",3.9,4.14,3.771,4.125,3,249133.802266,792,3.9648,{"date":278,"open":279,"high":100,"low":280,"close":281,"change":282,"percent_change":283,"volume":284,"transactions":285,"vwap":286},"2026-09-01",3.95,3.772,4.005,-0.145,-3.49,254832.285609,717,3.9748,{"date":288,"open":289,"high":290,"low":291,"close":292,"change":293,"percent_change":294,"volume":295,"transactions":296,"vwap":297},"2026-08-31",3.61,4.21,3.57,4.15,0.51,14.01,680268.785621,1872,4.0335,{"date":299,"open":300,"high":301,"low":302,"close":303,"change":163,"percent_change":304,"volume":305,"transactions":306,"vwap":307},"2026-08-28",3.59,3.789,3.55,3.64,2.25,183194.453221,640,3.6847,{"date":309,"open":310,"high":303,"low":311,"close":312,"change":313,"percent_change":314,"volume":315,"transactions":316,"vwap":317},"2026-08-27",3.48,3.41,3.56,0.1,2.89,249299.082505,732,3.5426,{"date":319,"open":320,"high":321,"low":322,"close":323,"change":324,"percent_change":325,"volume":326,"transactions":327,"vwap":328},"2026-08-26",3.79,3.89,3.44,3.46,-0.3,-7.98,296561.76151,806,3.5664,{"date":330,"open":331,"high":332,"low":333,"close":334,"change":335,"percent_change":336,"volume":337,"transactions":338,"vwap":339},"2026-08-25",3.72,3.9199,3.6,3.76,0.06,1.62,309890.575399,690,3.7217,{"date":341,"open":333,"high":342,"low":333,"close":343,"change":163,"percent_change":344,"volume":345,"transactions":346,"vwap":347},"2026-08-24",3.93,3.7,2.21,362909.206999,757,3.7806,{"date":349,"open":350,"high":320,"low":291,"close":351,"change":352,"percent_change":353,"volume":354,"transactions":355,"vwap":356},"2026-08-21",3.69,3.62,-0.035,-0.96,533095.050356,845,3.6589,{"date":358,"open":331,"high":331,"low":359,"close":360,"change":361,"percent_change":362,"volume":363,"transactions":364,"vwap":312},"2026-08-20",3.4098,3.655,-0.045,-1.22,335004.530038,910,{"date":366,"open":333,"high":367,"low":368,"close":343,"change":369,"percent_change":370,"volume":371,"transactions":372,"vwap":373},"2026-08-19",3.96,3.58,0.2,5.71,440914.265677,1310,3.7533,{"date":375,"open":376,"high":343,"low":377,"close":378,"change":122,"percent_change":379,"volume":380,"transactions":381,"vwap":382},"2026-08-18",3.5472,3.49,3.5,-1.69,502931.5068,855,3.6122,{"date":384,"open":302,"high":385,"low":323,"close":312,"change":386,"percent_change":387,"volume":388,"transactions":389,"vwap":390},"2026-08-17",3.68,-0.05,-1.39,207433.1407,894,3.5666,{"date":392,"open":393,"high":394,"low":312,"close":289,"change":335,"percent_change":395,"volume":396,"transactions":397,"vwap":398},"2026-08-14",3.66,3.775,1.69,474076.173836,1985,3.6517,{"date":400,"open":401,"high":402,"low":403,"close":302,"change":404,"percent_change":405,"volume":406,"transactions":407,"vwap":408},"2026-08-13",3.18,3.615,3.12,0.41,13.06,657571.962,1809,3.3523,{"date":410,"open":411,"high":412,"low":413,"close":414,"change":415,"percent_change":416,"volume":417,"transactions":418,"vwap":419},"2026-08-12",3.26,3.315,3.07,3.14,-0.13,-3.98,438703.4521,1795,3.1662,{"date":421,"open":422,"high":423,"low":424,"close":425,"change":91,"percent_change":426,"volume":427,"transactions":428,"vwap":429},"2026-08-11",3.38,3.475,3.255,3.27,-4.11,263371.033727,973,3.3447,{"date":431,"open":368,"high":269,"low":311,"close":311,"change":432,"percent_change":433,"volume":434,"transactions":435,"vwap":436},"2026-08-10",-0.15,-4.21,644291.003152,2962,3.6385,{"date":438,"open":439,"high":440,"low":441,"close":312,"change":442,"percent_change":443,"volume":444,"transactions":445,"vwap":446},"2026-08-07",3.43,3.585,3.28,0.32,9.88,410013.055657,1736,3.4025,{"date":448,"open":449,"high":439,"low":450,"close":451,"change":452,"percent_change":453,"volume":454,"transactions":455,"vwap":456},"2026-08-06",3.21,3.17,3.24,-0.03,-0.92,274048.587064,1020,3.3396,{"date":458,"open":459,"high":459,"low":460,"close":425,"change":461,"percent_change":462,"volume":463,"transactions":464,"vwap":465},"2026-08-05",3.53,3.15,-0.16,-4.66,639070.191042,2489,3.2889,{"date":467,"open":468,"high":469,"low":470,"close":439,"change":471,"percent_change":472,"volume":473,"transactions":474,"vwap":475},"2026-08-04",3.36,3.65,3.29,0.07,2.08,894922.337366,2670,3.4996,{"date":477,"open":414,"high":478,"low":479,"close":468,"change":369,"percent_change":480,"volume":481,"transactions":482,"vwap":483},"2026-08-03",3.582,3.08,6.33,1870656.560384,3380,3.3769,{"date":485,"open":88,"high":20,"low":26,"close":486,"change":487,"percent_change":488,"volume":489,"transactions":490,"vwap":491},"2026-07-31",3.16,-3.78,-54.47,8040025.463984,28324,3.1244,{"date":493,"open":494,"high":495,"low":496,"close":497,"change":498,"percent_change":499,"volume":500,"transactions":501,"vwap":502},"2026-07-30",7.12,7.53,6.575,6.94,-0.36,-4.93,570841.984627,2375,5.7824,{"date":504,"open":505,"high":506,"low":507,"close":508,"change":509,"percent_change":510,"volume":511,"transactions":512,"vwap":513},"2026-07-29",7.14,7.555,6.8928,7.3,0.19,2.67,50431.963535,351,7.2097,{"date":515,"open":516,"high":517,"low":518,"close":519,"change":520,"percent_change":521,"volume":522,"transactions":523,"vwap":524},"2026-07-28",6.88,7.4387,6.55,7.11,0.3,4.41,48762.142436,326,7.1197,{"date":526,"open":527,"high":528,"low":529,"close":245,"change":60,"percent_change":401,"volume":530,"transactions":531,"vwap":532},"2026-07-27",6.87,6.91,6.1,77297.644201,505,6.5898,{"date":534,"open":535,"high":536,"low":537,"close":538,"change":539,"percent_change":432,"volume":540,"transactions":541,"vwap":542},"2026-07-24",6.67,6.8488,6.49,6.6,-0.01,40351.12247,357,6.6517,{"date":544,"open":545,"high":546,"low":547,"close":548,"change":549,"percent_change":550,"volume":551,"transactions":552,"vwap":553},"2026-07-23",7.02,7.03,6.48,6.61,-0.59,-8.19,61131.970745,788,6.7503,{"date":555,"open":556,"high":556,"low":557,"close":557,"change":558,"percent_change":559,"volume":560,"transactions":561,"vwap":562},"2026-07-22",8.09,7.2,-0.87,-10.78,96154.729187,669,7.492,{"date":564,"open":565,"high":566,"low":567,"close":567,"change":568,"percent_change":569,"volume":570,"transactions":571,"vwap":572},"2026-07-21",8.17,8.54,8.07,-0.25,-3,51097.401532,368,8.2612,{"date":574,"open":575,"high":576,"low":575,"close":577,"change":578,"percent_change":579,"volume":580,"transactions":581,"vwap":582},"2026-07-20",7.91,8.95,8.32,0.45,5.72,51290.392015,508,8.4595,{"date":584,"open":585,"high":586,"low":587,"close":588,"change":589,"percent_change":590,"volume":591,"transactions":592,"vwap":593},"2026-07-17",7.94,8.18,7.54,7.87,-0.72,-8.38,81800.506904,743,7.9476,{"date":595,"open":596,"high":597,"low":598,"close":599,"change":600,"percent_change":601,"volume":602,"transactions":603,"vwap":604},"2026-07-16",9.69,9.75,8.56,8.59,-1.04,-10.8,83563.290733,622,9.1138,{"date":606,"open":607,"high":608,"low":607,"close":609,"change":610,"percent_change":611,"volume":612,"transactions":613,"vwap":614},"2026-07-15",8.98,9.6883,9.63,0.82,9.31,71935.3754,498,9.4048,{"date":616,"open":617,"high":618,"low":619,"close":620,"change":132,"percent_change":621,"volume":622,"transactions":623,"vwap":624},"2026-07-14",8.86,9.0775,8.63,8.81,-2,127652.0147,492,8.8086,{"date":626,"open":627,"high":628,"low":629,"close":629,"change":630,"percent_change":631,"volume":632,"transactions":633,"vwap":634},"2026-07-13",9.1,9.78,8.99,-0.1,-1.1,225284.090999,570,9.4384,{"date":636,"open":637,"high":637,"low":638,"close":639,"change":640,"percent_change":641,"volume":642,"transactions":9,"vwap":639},"2026-07-10",9.91,8.71,9.09,-0.37,-3.91,92900,{"date":644,"open":645,"high":646,"low":645,"close":647,"change":648,"percent_change":223,"volume":649,"transactions":9,"vwap":647},"2026-07-09",8.82,9.47,9.46,0.44,89200,{"date":651,"open":652,"high":652,"low":653,"close":654,"change":655,"percent_change":656,"volume":657,"transactions":9,"vwap":654},"2026-07-08",9.44,8.53,9.02,-0.56,-5.85,137600,{"date":659,"open":660,"high":661,"low":652,"close":662,"change":663,"percent_change":664,"volume":665,"transactions":9,"vwap":662},"2026-07-07",9.81,10.06,9.58,-0.11,-1.14,106500,{"date":667,"open":668,"high":669,"low":668,"close":596,"change":670,"percent_change":671,"volume":672,"transactions":9,"vwap":596},"2026-07-06",9.13,10.15,0.55,6.02,155700,{"date":674,"open":675,"high":676,"low":677,"close":678,"change":679,"percent_change":680,"volume":681,"transactions":9,"vwap":678},"2026-07-02",8.91,9.35,8.521,9.14,-0.91,-9.05,318300,{"date":683,"open":627,"high":684,"low":627,"close":685,"change":686,"percent_change":687,"volume":688,"transactions":9,"vwap":685},"2026-07-01",10.2,10.05,1.13,12.67,304000,{"date":690,"open":691,"high":692,"low":693,"close":694,"change":695,"percent_change":696,"volume":697,"transactions":9,"vwap":694},"2026-06-30",9.03,9.39,8.8,8.92,0.03,0.34,243100,{"date":699,"open":700,"high":701,"low":700,"close":702,"change":703,"percent_change":704,"volume":705,"transactions":9,"vwap":702},"2026-06-29",7.82,9.2,8.89,1.959,28.26,420700,{"date":707,"open":708,"high":709,"low":710,"close":711,"change":712,"percent_change":243,"volume":713,"transactions":9,"vwap":711},"2026-06-26",6.41,6.96,6.12,6.931,0.321,105200,{"date":715,"open":716,"high":716,"low":192,"close":548,"change":717,"percent_change":718,"volume":719,"transactions":9,"vwap":548},"2026-06-25",7,-0.44,-6.24,133700,{"date":721,"open":722,"high":723,"low":724,"close":725,"change":726,"percent_change":727,"volume":728,"transactions":9,"vwap":725},"2026-06-24",6.85,7.5,6.7,7.05,0.22,3.22,204400,{"date":730,"open":731,"high":723,"low":731,"close":732,"change":122,"percent_change":558,"volume":733,"transactions":9,"vwap":732},"2026-06-23",6.59,6.83,180500,{"date":735,"open":736,"high":737,"low":547,"close":738,"change":739,"percent_change":740,"volume":741,"transactions":9,"vwap":738},"2026-06-22",7.24,7.479,6.89,-1.34,-16.28,416100,{"date":743,"open":744,"high":745,"low":744,"close":746,"change":747,"percent_change":748,"volume":749,"transactions":9,"vwap":746},"2026-06-18",7.29,8.658,8.23,1.04,14.46,363000,{"date":751,"open":587,"high":752,"low":494,"close":753,"change":754,"percent_change":755,"volume":756,"transactions":9,"vwap":753},"2026-06-17",8.05,7.19,-0.41,-5.39,265100,{"date":758,"open":759,"high":760,"low":518,"close":761,"change":762,"percent_change":763,"volume":764,"transactions":9,"vwap":761},"2026-06-16",6.56,7.7,7.6,1.03,15.68,440400,{"date":766,"open":767,"high":731,"low":671,"close":768,"change":769,"percent_change":770,"volume":771,"transactions":9,"vwap":768},"2026-06-15",6.04,6.57,0.64,10.79,302000,{"date":773,"open":774,"high":775,"low":776,"close":193,"change":777,"percent_change":778,"volume":779,"transactions":9,"vwap":193},"2026-06-12",5.92,6.06,5.5,-0.07,-1.17,138500,{"date":781,"open":776,"high":782,"low":783,"close":782,"change":784,"percent_change":596,"volume":785,"transactions":9,"vwap":782},"2026-06-11",6,5.34,0.53,205900,{"date":787,"open":788,"high":789,"low":170,"close":790,"change":754,"percent_change":791,"volume":792,"transactions":9,"vwap":790},"2026-06-10",5.73,5.887,5.47,-6.97,232400,{"date":794,"open":795,"high":796,"low":797,"close":798,"change":799,"percent_change":486,"volume":800,"transactions":9,"vwap":798},"2026-06-09",5.618,6.3,5.56,5.88,0.18,284500,{"date":802,"open":121,"high":803,"low":204,"close":804,"change":216,"percent_change":805,"volume":806,"transactions":9,"vwap":804},"2026-06-08",5.81,5.7,2.15,193800,{"date":808,"open":809,"high":810,"low":811,"close":812,"change":813,"percent_change":814,"volume":815,"transactions":9,"vwap":812},"2026-06-05",5.97,6.11,5.37,5.58,-0.43,-7.15,502400,{"date":817,"open":151,"high":547,"low":818,"close":194,"change":819,"percent_change":387,"volume":820,"transactions":9,"vwap":194},"2026-06-04",5.98,-0.085,173500,{"date":822,"open":796,"high":708,"low":823,"close":824,"change":825,"percent_change":826,"volume":827,"transactions":9,"vwap":824},"2026-06-03",5.85,6.095,-0.405,-6.23,210000,{"date":829,"open":830,"high":831,"low":832,"close":833,"change":834,"percent_change":550,"volume":835,"transactions":9,"vwap":833},"2026-06-02",7.04,7.351,6.295,6.5,-0.58,354100,{"date":837,"open":838,"high":838,"low":839,"close":840,"change":122,"percent_change":841,"volume":842,"transactions":9,"vwap":840},"2026-06-01",7.34,6.74,7.08,-0.84,373700,{"date":844,"open":845,"high":846,"low":847,"close":505,"change":313,"percent_change":848,"volume":849,"transactions":9,"vwap":505},"2026-05-29",7.09,7.32,6.9,1.42,231700,{"date":851,"open":724,"high":744,"low":535,"close":830,"change":244,"percent_change":852,"volume":853,"transactions":9,"vwap":830},"2026-05-28",4.61,270600,{"date":855,"open":856,"high":845,"low":856,"close":857,"change":630,"percent_change":858,"volume":859,"transactions":9,"vwap":857},"2026-05-27",6.65,6.73,-1.46,167800,{"date":861,"open":862,"high":761,"low":833,"close":732,"change":863,"percent_change":864,"volume":865,"transactions":9,"vwap":732},"2026-05-26",7.41,-0.65,-8.69,402000,{"date":867,"open":847,"high":587,"low":847,"close":868,"change":869,"percent_change":870,"volume":871,"transactions":9,"vwap":868},"2026-05-22",7.48,0.57,8.25,259600,{"date":873,"open":548,"high":874,"low":538,"close":528,"change":313,"percent_change":875,"volume":876,"transactions":9,"vwap":528},"2026-05-21",7.13,1.47,269900,{"date":878,"open":879,"high":732,"low":880,"close":245,"change":404,"percent_change":708,"volume":881,"transactions":9,"vwap":245},"2026-05-20",6.79,6.249,203700,{"date":883,"open":884,"high":885,"low":149,"close":886,"change":887,"percent_change":888,"volume":889,"transactions":9,"vwap":886},"2026-05-19",7.07,7.26,6.4,-0.82,-11.36,564800,{"date":891,"open":671,"high":892,"low":893,"close":894,"change":895,"percent_change":896,"volume":897,"transactions":9,"vwap":894},"2026-05-18",7.36,6.015,7.22,1.19,19.73,831600,{"date":899,"open":900,"high":901,"low":81,"close":148,"change":568,"percent_change":416,"volume":902,"transactions":9,"vwap":148},"2026-05-15",6.07,6.38,212900,{"date":904,"open":798,"high":905,"low":906,"close":907,"change":908,"percent_change":909,"volume":910,"transactions":9,"vwap":907},"2026-05-14",6.32,5.65,6.28,0.48,8.28,234100,{"date":912,"open":913,"high":914,"low":159,"close":915,"change":163,"percent_change":916,"volume":917,"transactions":9,"vwap":915},"2026-05-13",5.67,5.89,5.8,1.4,310000,{"date":919,"open":788,"high":920,"low":804,"close":579,"change":471,"percent_change":921,"volume":922,"transactions":9,"vwap":579},"2026-05-12",6.235,1.24,463800,{"date":924,"open":913,"high":181,"low":925,"close":906,"change":926,"percent_change":927,"volume":928,"transactions":9,"vwap":906},"2026-05-11",5.54,-0.17,-2.92,680200,{"date":930,"open":548,"high":548,"low":931,"close":932,"change":933,"percent_change":934,"volume":935,"transactions":9,"vwap":932},"2026-05-08",5.76,5.82,-0.89,-13.26,1001600,{"date":937,"open":759,"high":938,"low":939,"close":940,"change":244,"percent_change":941,"volume":942,"transactions":9,"vwap":940},"2026-05-07",7.049,6.53,6.71,4.84,534700,{"date":944,"open":538,"high":856,"low":945,"close":886,"change":946,"percent_change":947,"volume":948,"transactions":9,"vwap":886},"2026-05-06",6.281,-0.12,-1.84,422400,{"date":950,"open":951,"high":951,"low":952,"close":953,"change":954,"percent_change":955,"volume":956,"transactions":9,"vwap":953},"2026-05-05",7.63,6.34,6.52,-1.13,-14.77,843700,{"date":958,"open":527,"high":959,"low":960,"close":961,"change":962,"percent_change":963,"volume":964,"transactions":9,"vwap":961},"2026-05-04",7.893,6.8,7.65,0.7,10.07,1400600,{"date":966,"open":967,"high":968,"low":969,"close":970,"change":971,"percent_change":972,"volume":973,"transactions":9,"vwap":970},"2026-05-01",5.61,7.79,5.59,6.95,-3.93,-36.12,6136700,{"date":975,"open":976,"high":977,"low":978,"close":979,"change":980,"percent_change":981,"volume":982,"transactions":9,"vwap":979},"2026-04-30",11.46,11.55,10.78,10.88,-0.42,-3.72,1282600,{"date":984,"open":985,"high":986,"low":987,"close":988,"change":989,"percent_change":990,"volume":991,"transactions":9,"vwap":988},"2026-04-29",11.29,11.587,10.48,11.3,0.04,0.36,82700,{"date":993,"open":977,"high":994,"low":995,"close":996,"change":997,"percent_change":998,"volume":999,"transactions":9,"vwap":996},"2026-04-28",12.36,11.23,11.26,-0.63,-5.3,99200,{"date":1001,"open":1002,"high":1003,"low":1004,"close":1005,"change":1006,"percent_change":183,"volume":1007,"transactions":9,"vwap":1005},"2026-04-27",11.185,12,11.14,11.89,0.6,110400,{"date":1009,"open":1010,"high":1011,"low":1012,"close":985,"change":369,"percent_change":1013,"volume":1014,"transactions":9,"vwap":985},"2026-04-24",11.2,11.34,9.965,1.8,136400,{"date":1016,"open":1017,"high":1017,"low":1018,"close":1019,"change":1020,"percent_change":1021,"volume":1022,"transactions":9,"vwap":1019},"2026-04-23",12.77,10.47,11.09,-1.85,-14.3,241600,{"date":1024,"open":1025,"high":1026,"low":1027,"close":1027,"change":1028,"percent_change":1029,"volume":1030,"transactions":9,"vwap":1027},"2026-04-22",14.26,14.3,12.94,-0.77,-5.62,155600,{"date":1032,"open":1033,"high":1034,"low":1035,"close":1036,"change":432,"percent_change":1037,"volume":1038,"transactions":9,"vwap":1036},"2026-04-21",14.2,15.058,13.48,13.71,-1.08,209800,{"date":1040,"open":1041,"high":1042,"low":1043,"close":1044,"change":1045,"percent_change":215,"volume":1046,"transactions":9,"vwap":1044},"2026-04-20",13.02,14.07,12.89,13.86,0.66,97500,{"date":1048,"open":1049,"high":1050,"low":1051,"close":1052,"change":946,"percent_change":1053,"volume":1054,"transactions":9,"vwap":1052},"2026-04-17",13.91,14.371,13,13.2,-0.9,146800,{"date":1056,"open":1057,"high":153,"low":1058,"close":1059,"change":1060,"percent_change":1061,"volume":1062,"transactions":9,"vwap":1059},"2026-04-16",13.77,12.91,13.32,0.25,1.91,94100,{"date":1064,"open":1065,"high":1066,"low":1067,"close":1068,"change":1069,"percent_change":160,"volume":1070,"transactions":9,"vwap":1068},"2026-04-15",12.75,13.572,12.63,13.07,0.68,133200,{"date":1072,"open":994,"high":1073,"low":1074,"close":1075,"change":726,"percent_change":1076,"volume":1077,"transactions":9,"vwap":1075},"2026-04-14",12.79,11.68,12.39,1.81,170800,{"date":1079,"open":1080,"high":1081,"low":1080,"close":1082,"change":1083,"percent_change":1084,"volume":1085,"transactions":9,"vwap":1082},"2026-04-13",11.16,12.61,12.17,0.9,7.99,73700,{"date":1087,"open":988,"high":1088,"low":684,"close":1089,"change":1090,"percent_change":1091,"volume":1092,"transactions":9,"vwap":1089},"2026-04-10",11.31,11.27,0.09,0.81,79200,{"date":1094,"open":1019,"high":1095,"low":1096,"close":1097,"change":122,"percent_change":111,"volume":1098,"transactions":9,"vwap":1097},"2026-04-09",11.4,10.4,11.18,109800,{"date":1100,"open":1101,"high":1102,"low":1010,"close":1103,"change":453,"percent_change":1104,"volume":1105,"transactions":9,"vwap":1103},"2026-04-08",13.31,13.35,11.24,-7.57,121900,{"date":1107,"open":1108,"high":1109,"low":1110,"close":1111,"change":1112,"percent_change":1113,"volume":1114,"transactions":9,"vwap":1111},"2026-04-07",12.02,12.19,11.5,12.16,0.15,1.25,37100,{"date":1116,"open":1117,"high":1118,"low":1119,"close":1120,"change":1121,"percent_change":1122,"volume":1123,"transactions":9,"vwap":1120},"2026-04-06",13.14,13.34,11.91,12.01,-1.32,-9.9,73900,{"date":1125,"open":977,"high":1126,"low":1127,"close":1128,"change":1129,"percent_change":1130,"volume":1131,"transactions":9,"vwap":1128},"2026-04-02",13.351,11.39,13.33,1.07,8.73,67800,{"date":1133,"open":1134,"high":1017,"low":1135,"close":1136,"change":1137,"percent_change":1138,"volume":1139,"transactions":9,"vwap":1136},"2026-04-01",12.11,11.9,12.26,0.43,3.63,70500,{"date":1141,"open":1142,"high":1143,"low":1144,"close":1145,"change":1013,"percent_change":1146,"volume":1147,"transactions":9,"vwap":1145},"2026-03-31",10.51,12.1,10.5,11.83,17.95,113300,{"date":1149,"open":1150,"high":1151,"low":660,"close":1152,"change":926,"percent_change":1153,"volume":1154,"transactions":9,"vwap":1152},"2026-03-30",10.1,10.42,10.03,-1.67,43200,{"date":1156,"open":1157,"high":1158,"low":1159,"close":684,"change":1160,"percent_change":1161,"volume":1162,"transactions":9,"vwap":684},"2026-03-27",10.52,10.64,10.04,-0.66,-6.08,44500,{"date":1164,"open":1165,"high":1166,"low":1167,"close":1168,"change":1169,"percent_change":1170,"volume":1171,"transactions":9,"vwap":1168},"2026-03-26",11.52,12.03,10.68,10.86,-1.18,-9.8,64300,{"date":1173,"open":1174,"high":1175,"low":1176,"close":1177,"change":769,"percent_change":967,"volume":1178,"transactions":9,"vwap":1177},"2026-03-25",12.05,12.58,11.62,12.04,97600,{"date":1180,"open":1134,"high":1181,"low":1004,"close":1095,"change":1182,"percent_change":1183,"volume":1184,"transactions":9,"vwap":1095},"2026-03-24",12.12,-0.76,-6.25,119100,{"date":1186,"open":1187,"high":1188,"low":1189,"close":1111,"change":777,"percent_change":1190,"volume":1191,"transactions":9,"vwap":1111},"2026-03-23",12.34,12.52,11.76,-0.57,65400,{"date":1193,"open":1194,"high":1195,"low":1196,"close":1197,"change":1198,"percent_change":1199,"volume":1200,"transactions":9,"vwap":1197},"2026-03-20",12.2,12.3,11.49,12.23,-0.28,-2.24,102800,{"date":1202,"open":1203,"high":1204,"low":1205,"close":1206,"change":141,"percent_change":1207,"volume":1208,"transactions":9,"vwap":1206},"2026-03-19",12.35,13.215,11.93,12.51,-2.57,109000,{"date":1210,"open":1211,"high":1212,"low":1211,"close":1213,"change":1214,"percent_change":1215,"volume":1216,"transactions":9,"vwap":1213},"2026-03-18",12.47,13.509,12.84,0.195,1.54,98500,{"date":1218,"open":1052,"high":1219,"low":1220,"close":1221,"change":1222,"percent_change":1223,"volume":1224,"transactions":9,"vwap":1221},"2026-03-17",13.81,12.45,12.645,-0.605,-4.57,68700,{"date":1226,"open":1227,"high":1102,"low":1187,"close":1228,"change":1229,"percent_change":628,"volume":1230,"transactions":9,"vwap":1228},"2026-03-16",12.464,13.25,1.18,115800,{"date":1232,"open":1075,"high":1233,"low":1234,"close":1235,"change":1236,"percent_change":141,"volume":1237,"transactions":9,"vwap":1235},"2026-03-13",12.73,11.88,12.07,-0.04,138000,{"date":1239,"open":1240,"high":1241,"low":1235,"close":1134,"change":1242,"percent_change":1243,"volume":1244,"transactions":9,"vwap":1134},"2026-03-12",13.37,13.57,-1.88,-13.44,148400,{"date":1246,"open":1247,"high":1248,"low":1228,"close":1249,"change":1250,"percent_change":1251,"volume":1252,"transactions":9,"vwap":1249},"2026-03-11",13.53,14.11,13.99,0.67,5.03,111800,{"date":1254,"open":1255,"high":1256,"low":1257,"close":1059,"change":1258,"percent_change":1259,"volume":1260,"transactions":9,"vwap":1059},"2026-03-10",15.22,15.7,13.24,-1.77,-11.73,252500,{"date":1262,"open":1263,"high":1264,"low":1265,"close":1266,"change":717,"percent_change":1267,"volume":1268,"transactions":9,"vwap":1266},"2026-03-09",14.83,15.76,14.675,15.09,-2.83,137500,{"date":1270,"open":1271,"high":1272,"low":1273,"close":1274,"change":1275,"percent_change":1276,"volume":1277,"transactions":9,"vwap":1274},"2026-03-06",15.5,16.14,15.24,15.53,-1.38,-8.16,75100,{"date":1279,"open":1280,"high":1281,"low":1282,"close":1283,"change":1284,"percent_change":1285,"volume":1286,"transactions":9,"vwap":1283},"2026-03-05",18.040001,18.8,16.37,16.91,-0.69,-3.92,93800,{"date":1288,"open":1289,"high":1290,"low":1291,"close":1292,"change":1293,"percent_change":1294,"volume":1295,"transactions":9,"vwap":1292},"2026-03-04",17.47,18.3,17.2,17.6,0.24,1.38,95300,{"date":1297,"open":1298,"high":1299,"low":1300,"close":1301,"change":1302,"percent_change":1303,"volume":1304,"transactions":9,"vwap":1301},"2026-03-03",16.059999,17.7,15.44,17.36,-0.29,-1.64,70400,{"date":1306,"open":1307,"high":1308,"low":1309,"close":1310,"change":1311,"percent_change":1312,"volume":1313,"transactions":9,"vwap":1310},"2026-03-02",17.21,17.8,16.48,17.65,-0.67,-3.66,67600,{"date":1315,"open":1316,"high":1317,"low":1318,"close":1319,"change":1320,"percent_change":1104,"volume":1321,"transactions":9,"vwap":1319},"2026-02-27",18.45,19.57,18.07,18.32,-1.5,101300,{"date":1323,"open":1324,"high":1325,"low":1324,"close":1326,"change":1327,"percent_change":1328,"volume":1329,"transactions":9,"vwap":1326},"2026-02-26",17.82,19.87,19.82,1.7,9.38,87700,{"date":1331,"open":1332,"high":1333,"low":1334,"close":1335,"change":784,"percent_change":1336,"volume":1337,"transactions":9,"vwap":1335},"2026-02-25",17.83,18.19,17.14,18.12,3.01,145200,{"date":1339,"open":1340,"high":1341,"low":1342,"close":1343,"change":1344,"percent_change":1345,"volume":1346,"transactions":9,"vwap":1343},"2026-02-24",14.69,17.615,14.53,17.59,2.24,14.59,233800,{"date":1348,"open":1263,"high":1349,"low":1350,"close":1351,"change":1112,"percent_change":1352,"volume":1353,"transactions":9,"vwap":1351},"2026-02-23",15.45,14.02,15.35,0.99,71900,{"date":1355,"open":1356,"high":1356,"low":1357,"close":1358,"change":1359,"percent_change":1360,"volume":1361,"transactions":9,"vwap":1358},"2026-02-20",15.93,14.33,15.2,-1.21,-7.37,203200,{"date":1363,"open":1349,"high":1364,"low":1349,"close":1365,"change":1366,"percent_change":1367,"volume":1368,"transactions":9,"vwap":1365},"2026-02-19",16.86,16.41,0.74,4.72,69000,{"date":1370,"open":1371,"high":1372,"low":1371,"close":1373,"change":1374,"percent_change":1375,"volume":1376,"transactions":9,"vwap":1373},"2026-02-18",15.37,17.049999,15.67,-0.19,-1.2,166900,{"date":1378,"open":1379,"high":1380,"low":1349,"close":1381,"change":989,"percent_change":1060,"volume":1382,"transactions":9,"vwap":1381},"2026-02-17",15.75,16.45,15.86,117000,{"date":1384,"open":1385,"high":1380,"low":1271,"close":1386,"change":539,"percent_change":122,"volume":1387,"transactions":9,"vwap":1386},"2026-02-13",15.74,15.82,117800,{"date":1389,"open":1390,"high":1390,"low":1391,"close":1392,"change":1393,"percent_change":1394,"volume":1395,"transactions":9,"vwap":1392},"2026-02-12",18.88,15,15.83,-3.41,-17.72,189200,{"date":1397,"open":1398,"high":1399,"low":1400,"close":1401,"change":1402,"percent_change":1403,"volume":1404,"transactions":9,"vwap":1401},"2026-02-11",20.2,21.56,17.89,19.24,-1.57,-7.54,148100,{"date":1406,"open":1407,"high":1408,"low":1409,"close":1410,"change":1411,"percent_change":1412,"volume":1413,"transactions":9,"vwap":1410},"2026-02-10",22.33,23.335,20.473,20.81,-0.94,-4.32,213300,{"date":1415,"open":1416,"high":1417,"low":1416,"close":1418,"change":1419,"percent_change":1420,"volume":1421,"transactions":9,"vwap":1418},"2026-02-09",18.76,22.22,21.75,3.83,21.37,577900,{"date":1423,"open":1416,"high":1424,"low":1425,"close":1426,"change":1427,"percent_change":1428,"volume":1429,"transactions":9,"vwap":1426},"2026-02-06",19.23,14.88,17.92,2.99,20.03,731000,{"date":1431,"open":1379,"high":1307,"low":1432,"close":1433,"change":1121,"percent_change":1434,"volume":1435,"transactions":9,"vwap":1433},"2026-02-05",14.79,14.93,-8.12,227300,{"date":1437,"open":1438,"high":1439,"low":1385,"close":1440,"change":1441,"percent_change":1442,"volume":1443,"transactions":9,"vwap":1440},"2026-02-04",17.065001,17.305,16.25,-1.36,-7.72,136000,{"date":1445,"open":1446,"high":1446,"low":1447,"close":1448,"change":1449,"percent_change":1450,"volume":1451,"transactions":9,"vwap":1448},"2026-02-03",18.34,16.4,17.61,-1.26,-6.68,120100,{"date":1453,"open":1454,"high":1455,"low":1456,"close":1457,"change":32,"percent_change":171,"volume":1458,"transactions":9,"vwap":1457},"2026-02-02",18.53,19.84,18.22,18.87,145100,{"date":1460,"open":1461,"high":1462,"low":1463,"close":1464,"change":1465,"percent_change":1466,"volume":1467,"transactions":9,"vwap":1464},"2026-01-30",23.78,23.79,17.1,17.87,-6.31,-26.1,461700,{"date":1469,"open":1470,"high":1471,"low":1472,"close":1473,"change":1474,"percent_change":1475,"volume":1476,"transactions":9,"vwap":1473},"2026-01-29",23.61,24.35,22.13,24.18,0.26,1.09,125800,{"date":1478,"open":1479,"high":1480,"low":1481,"close":1482,"change":1483,"percent_change":909,"volume":1484,"transactions":9,"vwap":1482},"2026-01-28",22.76,24.67,22,23.92,1.83,163300,{"date":1486,"open":1487,"high":1488,"low":1489,"close":1490,"change":1491,"percent_change":1492,"volume":1493,"transactions":9,"vwap":1490},"2026-01-27",23.72,23.82,21.97,22.09,-1.12,-4.83,82300,{"date":1495,"open":1496,"high":1497,"low":1498,"close":1499,"change":91,"percent_change":1500,"volume":1501,"transactions":9,"vwap":1499},"2026-01-26",22.95,23.32,21.2,23.21,-0.6,206200,{"date":1503,"open":1504,"high":1504,"low":1505,"close":1506,"change":1507,"percent_change":1508,"volume":1509,"transactions":9,"vwap":1506},"2026-01-23",23.9,22.67,23.35,-0.62,-2.59,190100,{"date":1511,"open":1512,"high":1513,"low":1514,"close":1515,"change":1311,"percent_change":1516,"volume":1517,"transactions":9,"vwap":1515},"2026-01-22",24.7,25.15,22.99,23.97,-2.72,215300,{"date":1519,"open":1520,"high":1520,"low":1521,"close":1522,"change":1523,"percent_change":1524,"volume":1525,"transactions":9,"vwap":1522},"2026-01-21",26.78,24.040001,24.64,-1.68,-6.38,134100,{"date":1527,"open":1528,"high":1529,"low":1530,"close":1531,"change":1532,"percent_change":1533,"volume":1534,"transactions":9,"vwap":1531},"2026-01-20",30.71,30.88,26.17,26.32,-6.88,-20.72,241400,{"date":1536,"open":1537,"high":1538,"low":1539,"close":1540,"change":1541,"percent_change":856,"volume":1542,"transactions":9,"vwap":1540},"2026-01-16",32.46,35.6,31.56,33.2,2.07,166600,{"date":1544,"open":1545,"high":1546,"low":1547,"close":1548,"change":1549,"percent_change":1550,"volume":1551,"transactions":9,"vwap":1548},"2026-01-15",29.9,33.545,29.84,31.13,1.36,4.57,202100,{"date":1553,"open":1554,"high":1555,"low":1556,"close":1557,"change":1558,"percent_change":1559,"volume":1560,"transactions":9,"vwap":1557},"2026-01-14",32.44,32.92,29.24,29.77,-1.61,-5.13,152400,{"date":1562,"open":1563,"high":1564,"low":1563,"close":1565,"change":797,"percent_change":1566,"volume":1567,"transactions":9,"vwap":1565},"2026-01-13",25.99,31.6,31.38,21.53,219100,{"date":1569,"open":1499,"high":1570,"low":1499,"close":1571,"change":1572,"percent_change":611,"volume":1573,"transactions":9,"vwap":1571},"2026-01-12",25.822,25.82,2.2,119700,{"date":1575,"open":1576,"high":1577,"low":1578,"close":1579,"change":1580,"percent_change":1581,"volume":1582,"transactions":9,"vwap":1579},"2026-01-09",23.84,23.939,22.81,23.62,-0.34,-1.42,108200,{"date":1584,"open":1585,"high":1586,"low":1587,"close":1588,"change":947,"percent_change":1589,"volume":1590,"transactions":9,"vwap":1588},"2026-01-08",24.79,24.82,22.66,23.96,-7.13,151300,{"date":1592,"open":1593,"high":1594,"low":1595,"close":1596,"change":1597,"percent_change":1598,"volume":1599,"transactions":9,"vwap":1596},"2026-01-07",25.75,26.442,25.08,25.8,0.49,1.94,94500,{"date":1601,"open":1602,"high":1602,"low":1603,"close":1604,"change":1605,"percent_change":1606,"volume":1607,"transactions":9,"vwap":1604},"2026-01-06",27.95,24.84,25.31,-3.95,-13.5,153400,{"date":1609,"open":1610,"high":1611,"low":1612,"close":1613,"change":1614,"percent_change":1615,"volume":1616,"transactions":9,"vwap":1613},"2026-01-05",29.42,29.91,28.32,29.26,0.17,0.58,44600,{"date":1618,"open":1619,"high":1619,"low":1620,"close":1621,"change":386,"percent_change":926,"volume":1622,"transactions":9,"vwap":1621},"2026-01-02",29.475,27.611,29.09,49100,{"date":1624,"open":1547,"high":1547,"low":1625,"close":1626,"change":1627,"percent_change":1628,"volume":1629,"transactions":9,"vwap":1626},"2025-12-31",29,29.14,-0.61,-2.05,14500,{"date":1631,"open":1632,"high":1633,"low":1634,"close":1635,"change":60,"percent_change":1636,"volume":1637,"transactions":9,"vwap":1635},"2025-12-30",29.64,30.365,29.5,29.75,0.71,24300,{"date":1639,"open":1640,"high":1641,"low":1642,"close":1643,"change":1644,"percent_change":1645,"volume":1646,"transactions":9,"vwap":1643},"2025-12-29",29.37,30.040001,29.22,29.54,-0.54,-1.8,72600,{"date":1648,"open":1557,"high":1649,"low":1650,"close":1651,"change":1652,"percent_change":1137,"volume":1653,"transactions":9,"vwap":1651},"2025-12-26",30.28,29.282,30.08,0.13,62100,{"date":1655,"open":1656,"high":1651,"low":1625,"close":1657,"change":1658,"percent_change":1659,"volume":1660,"transactions":9,"vwap":1657},"2025-12-24",29.25,29.95,0.149,0.5,29900,{"date":1662,"open":1663,"high":1664,"low":1640,"close":1665,"change":1666,"percent_change":1667,"volume":1668,"transactions":9,"vwap":1665},"2025-12-23",29.68,30.37,29.801,-0.719,-2.36,19900,{"date":1670,"open":1671,"high":1672,"low":1673,"close":1674,"change":313,"percent_change":1675,"volume":1676,"transactions":9,"vwap":1674},"2025-12-22",30.68,31.11,30.151,30.52,0.33,48000,{"date":1678,"open":1679,"high":1680,"low":1681,"close":1682,"change":1683,"percent_change":1684,"volume":1685,"transactions":9,"vwap":1682},"2025-12-19",31.71,31.78,30,30.42,-1.63,-5.09,91100,{"date":1687,"open":1688,"high":1689,"low":1690,"close":1691,"change":1692,"percent_change":1693,"volume":1694,"transactions":9,"vwap":1691},"2025-12-18",34.09,34.31,31.86,32.049999,-1.59,-4.73,33400,{"date":1696,"open":1697,"high":1698,"low":1699,"close":1700,"change":1701,"percent_change":1702,"volume":1703,"transactions":9,"vwap":1700},"2025-12-17",34.89,36.13,33.32,33.64,-1.16,-3.33,24100,{"date":1705,"open":1706,"high":1707,"low":1708,"close":1707,"change":253,"percent_change":1129,"volume":1709,"transactions":9,"vwap":1707},"2025-12-16",34.62,34.8,33.96,12000,{"date":1711,"open":1712,"high":1712,"low":1713,"close":1714,"change":1715,"percent_change":1716,"volume":1717,"transactions":9,"vwap":1714},"2025-12-15",35.56,33.77,34.43,-1.24,-3.48,43000,{"date":1719,"open":1720,"high":1721,"low":1722,"close":1723,"change":1724,"percent_change":1725,"volume":1726,"transactions":9,"vwap":1723},"2025-12-12",38.17,38.62,35.41,35.67,-5.17,-12.66,49700,{"date":1728,"open":1729,"high":1730,"low":1731,"close":1732,"change":1733,"percent_change":1734,"volume":1735,"transactions":9,"vwap":1732},"2025-12-11",41.38,42.46,40.16,40.84,-0.32,-0.78,30900,{"date":1737,"open":1738,"high":1739,"low":1740,"close":1741,"change":1742,"percent_change":1743,"volume":1744,"transactions":9,"vwap":1741},"2025-12-10",45.77,45.88,41,41.16,-4.44,-9.74,36400,{"date":1746,"open":1747,"high":1748,"low":1749,"close":1748,"change":395,"percent_change":78,"volume":1750,"transactions":9,"vwap":1748},"2025-12-09",43.59,45.6,43.22,23800,{"date":1752,"open":1753,"high":1754,"low":1755,"close":1754,"change":1475,"percent_change":1756,"volume":1757,"transactions":9,"vwap":1754},"2025-12-08",42.995,43.91,41.674,2.55,24400,{"date":1759,"open":1760,"high":1761,"low":1762,"close":1763,"change":1764,"percent_change":1765,"volume":1766,"transactions":9,"vwap":1763},"2025-12-05",42.65,44.22,41.105,42.82,0.78,1.86,60000,{"date":1768,"open":1769,"high":1770,"low":1771,"close":1772,"change":1773,"percent_change":1774,"volume":1775,"transactions":9,"vwap":1772},"2025-12-04",39.42,42.67,38.65,42.040001,2.81,7.16,60100,{"date":1777,"open":1778,"high":1779,"low":1780,"close":1781,"change":1782,"percent_change":1783,"volume":1784,"transactions":9,"vwap":1781},"2025-12-03",39.8,40.62,38.42,39.23,-1.53,-3.75,35300,{"date":1786,"open":1787,"high":1788,"low":1789,"close":1790,"change":1791,"percent_change":1792,"volume":1793,"transactions":9,"vwap":1790},"2025-12-02",41.14,42.0099983,40.6,40.76,0.02,0.05,25700,{"date":1795,"open":1796,"high":1797,"low":1798,"close":1799,"change":234,"percent_change":1800,"volume":1801,"transactions":9,"vwap":1799},"2025-12-01",40.47,41.103,38.099998,40.74,-2.93,51700,{"date":1803,"open":1804,"high":1805,"low":1806,"close":1807,"change":1294,"percent_change":1808,"volume":1809,"transactions":9,"vwap":1807},"2025-11-28",41.41,42.5,40.46,41.97,3.4,52400,{"date":1811,"open":1812,"high":1813,"low":1812,"close":1814,"change":1765,"percent_change":233,"volume":1815,"transactions":9,"vwap":1814},"2025-11-26",39.31,41.63,40.59,59200,{"date":1817,"open":1818,"high":1819,"low":1820,"close":1819,"change":670,"percent_change":1821,"volume":1822,"transactions":9,"vwap":1819},"2025-11-25",37.83,38.73,36.07,1.44,39000,{"date":1824,"open":1825,"high":1826,"low":1827,"close":1828,"change":762,"percent_change":1829,"volume":1830,"transactions":9,"vwap":1828},"2025-11-24",36.17,38.36,35.62,38.18,2.77,57800,{"date":1832,"open":1833,"high":1834,"low":1835,"close":1836,"change":1837,"percent_change":1838,"volume":1839,"transactions":9,"vwap":1836},"2025-11-21",39.62,40.5,36.37,37.15,-2.16,-5.49,61100,{"date":1841,"open":1842,"high":1842,"low":1843,"close":1812,"change":1844,"percent_change":1845,"volume":1846,"transactions":9,"vwap":1812},"2025-11-20",45.61,39.25,-5.22,-11.72,97200,{"date":1848,"open":1849,"high":1849,"low":1850,"close":1851,"change":1852,"percent_change":1853,"volume":1854,"transactions":9,"vwap":1851},"2025-11-19",48.26,41.77,44.53,-4.38,-8.96,141600,{"date":1856,"open":1857,"high":1858,"low":1859,"close":1860,"change":1006,"percent_change":921,"volume":1861,"transactions":9,"vwap":1860},"2025-11-18",47.93,50.135,47.16,48.91,38500,{"date":1863,"open":1864,"high":1865,"low":1866,"close":1867,"change":1868,"percent_change":1869,"volume":1870,"transactions":9,"vwap":1867},"2025-11-17",49.41,50.625,47.15,48.31,-1.02,-2.07,65600,{"date":1872,"open":1873,"high":1874,"low":1875,"close":1876,"change":1877,"percent_change":164,"volume":1815,"transactions":9,"vwap":1876},"2025-11-14",45.78,50.25,45.4,49.33,0.73,{"date":1879,"open":1880,"high":1881,"low":1882,"close":1883,"change":1800,"percent_change":1884,"volume":1885,"transactions":9,"vwap":1883},"2025-11-13",50.98,51.3,46.763,48.6,-5.69,58800,{"date":1887,"open":1888,"high":1889,"low":1890,"close":1891,"change":1580,"percent_change":1160,"volume":1892,"transactions":9,"vwap":1891},"2025-11-12",52,52.34,50,51.53,42600,{"date":1894,"open":1895,"high":1896,"low":1897,"close":1898,"change":1121,"percent_change":1899,"volume":1900,"transactions":9,"vwap":1898},"2025-11-11",52.45,52.695,50.92,51.87,-2.48,48500,{"date":1902,"open":1903,"high":1903,"low":1904,"close":1905,"change":664,"percent_change":1906,"volume":1907,"transactions":9,"vwap":1905},"2025-11-10",56.64,52.79,53.19,-2.1,73500,{"date":1909,"open":1910,"high":1911,"low":1910,"close":1912,"change":790,"percent_change":1010,"volume":1913,"transactions":9,"vwap":1912},"2025-11-07",49.17,54.72,54.33,107200,{"date":1915,"open":1916,"high":1917,"low":1918,"close":1919,"change":1920,"percent_change":1921,"volume":1922,"transactions":9,"vwap":1919},"2025-11-06",49.88,51.37,48.44,48.86,-1.09,-2.18,144100,{"date":1924,"open":1925,"high":1925,"low":1926,"close":1927,"change":1645,"percent_change":1716,"volume":1928,"transactions":9,"vwap":1927},"2025-11-05",51.94,49.902,49.95,75300,{"date":1930,"open":1931,"high":1932,"low":1933,"close":1934,"change":1935,"percent_change":1936,"volume":1937,"transactions":9,"vwap":1934},"2025-11-04",51.8,53.49,50.46,51.75,-3.7,-6.67,110500,{"date":1939,"open":1940,"high":1941,"low":1942,"close":1943,"change":1944,"percent_change":1945,"volume":1946,"transactions":9,"vwap":1943},"2025-11-03",60.57,61.72,53.93,55.45,-7,-11.21,140500,{"date":1948,"open":1949,"high":1950,"low":1951,"close":1952,"change":1953,"percent_change":1954,"volume":1955,"transactions":9,"vwap":1952},"2025-10-31",66.87,68.42,59.5,62.45,0.91,1.48,167300,{"date":1957,"open":1958,"high":1958,"low":1959,"close":1960,"change":1961,"percent_change":1962,"volume":1963,"transactions":9,"vwap":1960},"2025-10-30",78.84,60.148,61.54,-28.12,-31.36,503800,{"date":1965,"open":1966,"high":1967,"low":1968,"close":1969,"change":1970,"percent_change":1971,"volume":1972,"transactions":9,"vwap":1969},"2025-10-29",85.98,90.4,84.7,89.66,2.63,3.02,91500,{"date":1974,"open":1975,"high":1976,"low":1977,"close":1978,"change":1979,"percent_change":1980,"volume":1981,"transactions":9,"vwap":1978},"2025-10-28",86.9,90.050003,85.52,87.029999,4.2,5.07,84200,{"date":1983,"open":1984,"high":1985,"low":1986,"close":1987,"change":769,"percent_change":1764,"volume":1988,"transactions":9,"vwap":1987},"2025-10-27",85.080002,85.99,81.655,82.83,54700,{"date":1990,"open":1991,"high":1992,"low":1993,"close":1994,"change":1995,"percent_change":1996,"volume":1861,"transactions":9,"vwap":1994},"2025-10-24",86.41,87.24,81.51,82.19,-1.49,-1.78,{"date":1998,"open":1999,"high":2000,"low":2001,"close":2002,"change":2003,"percent_change":2004,"volume":2005,"transactions":9,"vwap":2002},"2025-10-23",83.029999,85.51,81.37,83.68,1.23,1.49,37000,{"date":2007,"open":2008,"high":2009,"low":2010,"close":2011,"change":2012,"percent_change":2013,"volume":2014,"transactions":9,"vwap":2011},"2025-10-22",89.47,89.76,79.38,82.45,-6.84,-7.66,47700,{"date":2016,"open":2017,"high":2017,"low":2018,"close":2019,"change":2020,"percent_change":2021,"volume":1784,"transactions":9,"vwap":2019},"2025-10-21",91.19,84.59,89.29,-2.28,-2.49,{"date":2023,"open":2024,"high":2025,"low":2026,"close":2027,"change":1336,"percent_change":1808,"volume":2028,"transactions":9,"vwap":2027},"2025-10-20",91.44,92.44,86.3,91.57,70900,{"date":2030,"open":2031,"high":2032,"low":2033,"close":2034,"change":2035,"percent_change":2036,"volume":2037,"transactions":9,"vwap":2034},"2025-10-17",89.43,91.86,86.482,88.56,-2.76,-3.02,30200,{"date":2039,"open":2040,"high":2040,"low":2009,"close":2041,"change":2042,"percent_change":2043,"volume":2044,"transactions":9,"vwap":2041},"2025-10-16",98.55,91.32,-5.89,-6.06,52600,{"date":2046,"open":2047,"high":25,"low":2048,"close":2049,"change":557,"percent_change":2050,"volume":2051,"transactions":9,"vwap":2049},"2025-10-15",97.19,94.54,97.21,8,52800,{"date":2053,"open":2054,"high":2055,"low":2056,"close":2057,"change":2058,"percent_change":2059,"volume":2060,"transactions":9,"vwap":2057},"2025-10-14",85.74,95.215,79.5,90.010002,6.46,7.73,81900,{"date":2062,"open":2063,"high":2064,"low":2065,"close":2066,"change":2067,"percent_change":2068,"volume":1676,"transactions":9,"vwap":2066},"2025-10-13",84.029999,85.12,78.789,83.55,2.13,2.62,{"date":2070,"open":2071,"high":2072,"low":2073,"close":2074,"change":1675,"percent_change":404,"volume":2075,"transactions":9,"vwap":2074},"2025-10-10",81.43,85.8,81.23,81.42,66000,{"date":2077,"open":2078,"high":2079,"low":2080,"close":2081,"change":696,"percent_change":2082,"volume":2083,"transactions":9,"vwap":2081},"2025-10-09",79.85,81.8,79.040001,81.089996,0.42,68300,{"date":2085,"open":2086,"high":2086,"low":2087,"close":2088,"change":2089,"percent_change":2090,"volume":2091,"transactions":9,"vwap":2088},"2025-10-08",83.35,78.66,80.75,1.11,1.39,101100,{"date":2093,"open":2094,"high":2095,"low":2096,"close":2097,"change":2098,"percent_change":2099,"volume":2100,"transactions":9,"vwap":2097},"2025-10-07",80.39,80.94,76.63,79.64,-1.72,-2.11,56600,{"date":2102,"open":2103,"high":2104,"low":2105,"close":2106,"change":57,"percent_change":774,"volume":2107,"transactions":9,"vwap":2106},"2025-10-06",78.59,82.18,76.61,81.36,145800,{"date":2109,"open":2110,"high":2111,"low":2112,"close":2113,"change":2114,"percent_change":2115,"volume":2116,"transactions":9,"vwap":2113},"2025-10-03",80.76,83.93,74.040001,76.81,-15.19,-16.51,201000,{"date":2118,"open":2119,"high":2119,"low":2120,"close":2121,"change":549,"percent_change":2122,"volume":1703,"transactions":9,"vwap":2121},"2025-10-02",94.79,90,92,-0.64,{"date":2124,"open":2125,"high":2126,"low":2127,"close":2127,"change":2128,"percent_change":2129,"volume":2130,"transactions":9,"vwap":2127},"2025-10-01",96.41,97.92,92.59,-6.78,-6.82,27800,{"date":2132,"open":2133,"high":2134,"low":2135,"close":2136,"change":2137,"percent_change":2138,"volume":2139,"transactions":9,"vwap":2136},"2025-09-30",103,103.21,92.221,99.37,-4.45,-4.29,51600,{"date":2141,"open":2142,"high":2143,"low":2144,"close":2145,"change":2146,"percent_change":2147,"volume":2148,"transactions":9,"vwap":2145},"2025-09-29",103.25,103.953,98.43,103.82,9.06,9.56,46500,{"date":2150,"open":2151,"high":2152,"low":2153,"close":2152,"change":2154,"percent_change":2155,"volume":2156,"transactions":9,"vwap":2152},"2025-09-26",90.7,94.76,88.83,4.1,4.52,23500,{"date":2158,"open":2159,"high":2160,"low":2161,"close":2162,"change":2163,"percent_change":2164,"volume":2165,"transactions":9,"vwap":2162},"2025-09-25",90.089996,92.31,86.34,90.66,-0.873,-0.95,22200,{"date":2167,"open":2168,"high":2169,"low":2170,"close":2170,"change":2171,"percent_change":244,"volume":2172,"transactions":9,"vwap":2170},"2025-09-24",93.57,94.59,91.533,0.283,16700,{"date":2174,"open":2175,"high":2175,"low":2176,"close":2177,"change":2178,"percent_change":2179,"volume":2180,"transactions":9,"vwap":2177},"2025-09-23",99.88,90.82,91.25,-6.337,-6.49,27400,{"date":2182,"open":2183,"high":2184,"low":2185,"close":2186,"change":2187,"percent_change":2188,"volume":2189,"transactions":9,"vwap":2186},"2025-09-22",96.72,99.27,94.49,97.587,2.217,2.32,28900,{"date":2191,"open":2192,"high":2193,"low":2194,"close":2195,"change":834,"percent_change":1500,"volume":2196,"transactions":9,"vwap":2195},"2025-09-19",95.38,98.65,94.95,95.37,36000,{"date":2198,"open":2199,"high":2200,"low":2201,"close":2202,"change":452,"percent_change":452,"volume":2037,"transactions":9,"vwap":2202},"2025-09-18",96.94,98.86,93.64,95.95,{"date":2204,"open":2205,"high":2206,"low":2207,"close":2208,"change":549,"percent_change":1627,"volume":2209,"transactions":9,"vwap":2208},"2025-09-17",95.84,96.33,87.92,95.98,26100,{"date":2211,"open":2212,"high":2133,"low":2213,"close":2214,"change":947,"percent_change":2215,"volume":2216,"transactions":9,"vwap":2214},"2025-09-16",100.13,95.585,96.57,-1.87,33100,{"date":2218,"open":2219,"high":2220,"low":2219,"close":2221,"change":2222,"percent_change":932,"volume":2223,"transactions":9,"vwap":2221},"2025-09-15",94.52,102.029999,98.41,5.41,56300,{"date":2225,"open":2226,"high":2227,"low":2228,"close":2229,"change":1792,"percent_change":1792,"volume":2230,"transactions":9,"vwap":2229},"2025-09-12",94.17,96.695,92.23,93,23400,{"date":2232,"open":2119,"high":2233,"low":2234,"close":2235,"change":386,"percent_change":386,"volume":2236,"transactions":9,"vwap":2235},"2025-09-11",97.49,91.5,92.95,68400,{"date":2238,"open":2239,"high":2229,"low":2240,"close":2229,"change":2241,"percent_change":2242,"volume":2243,"transactions":9,"vwap":2229},"2025-09-10",91.94,90.145,1.52,1.66,21500,{"date":2245,"open":2246,"high":2247,"low":2246,"close":2248,"change":2249,"percent_change":2250,"volume":2251,"transactions":9,"vwap":2248},"2025-09-09",88.61,93.684,91.48,4.403,5.06,25400,{"date":2253,"open":2254,"high":2255,"low":2256,"close":2257,"change":2258,"percent_change":2259,"volume":2260,"transactions":9,"vwap":2257},"2025-09-08",88.29,89.64,85.475,87.077003,1.037,1.21,32400,{"date":2262,"open":2263,"high":2264,"low":2265,"close":2266,"change":2267,"percent_change":2268,"volume":2269,"transactions":9,"vwap":2266},"2025-09-05",91.62,91.66,82.75,86.040001,-3.01,-3.38,44900,{"date":2271,"open":2272,"high":2273,"low":2274,"close":2275,"change":142,"percent_change":2276,"volume":2277,"transactions":9,"vwap":2275},"2025-09-04",95.21,96.675,86.18,89.050003,-5.65,65900,{"date":2279,"open":2280,"high":2281,"low":2282,"close":2283,"change":2284,"percent_change":2285,"volume":2286,"transactions":9,"vwap":2283},"2025-09-03",88.33,94.635,87.38,94.38,7.28,8.36,57900,{"date":2288,"open":2289,"high":2290,"low":2291,"close":2292,"change":17,"percent_change":932,"volume":2293,"transactions":9,"vwap":2292},"2025-09-02",78.68,88.080002,76.029999,87.099998,45100,{"date":2295,"open":2296,"high":2297,"low":2298,"close":2299,"change":2300,"percent_change":2301,"volume":2302,"transactions":9,"vwap":2299},"2025-08-29",83.435,84.663,79.887,82.31,-2.95,-3.46,23900,{"date":2304,"open":2106,"high":2305,"low":2106,"close":2306,"change":202,"percent_change":2307,"volume":2308,"transactions":9,"vwap":2306},"2025-08-28",87.249,85.26,6.82,55200,{"date":2310,"open":2311,"high":2312,"low":2313,"close":2314,"change":2315,"percent_change":2316,"volume":2037,"transactions":9,"vwap":2314},"2025-08-27",82.67,83.44,78.36,79.82,-3.68,-4.41,{"date":2318,"open":2319,"high":2320,"low":2321,"close":2322,"change":2323,"percent_change":2324,"volume":2325,"transactions":9,"vwap":2322},"2025-08-26",81.18,85.69,80.355,83.5,0.62,0.75,56400,{"date":2327,"open":2328,"high":2329,"low":2330,"close":2331,"change":2332,"percent_change":1145,"volume":2333,"transactions":9,"vwap":2331},"2025-08-25",80.26,86.4,80.17,82.88,8.77,119400,{"date":2335,"open":2336,"high":2337,"low":2338,"close":2339,"change":439,"percent_change":19,"volume":1114,"transactions":9,"vwap":2339},"2025-08-22",71.85,75.969,70.13,74.11,{"date":2341,"open":2342,"high":2343,"low":2344,"close":2345,"change":2346,"percent_change":2347,"volume":2348,"transactions":9,"vwap":2345},"2025-08-21",72.39,73.57,69.81,70.68,-4.33,-5.77,61000,{"date":2350,"open":2351,"high":2352,"low":2353,"close":2354,"change":2355,"percent_change":452,"volume":2356,"transactions":9,"vwap":2354},"2025-08-20",74.61,77.55,71.040001,75.010002,-0.02,46700,{"date":2358,"open":2359,"high":2360,"low":2361,"close":2362,"change":2363,"percent_change":1716,"volume":2364,"transactions":9,"vwap":2362},"2025-08-19",75.67,77.329,72.112,75.029999,-2.704,54600,{"date":2366,"open":2367,"high":2368,"low":2369,"close":2370,"change":2371,"percent_change":2372,"volume":2373,"transactions":9,"vwap":2370},"2025-08-18",72.19,78.95,67.75,77.734,3.644,4.92,70100,{"date":2375,"open":2376,"high":2377,"low":2378,"close":2379,"change":2380,"percent_change":2381,"volume":2382,"transactions":9,"vwap":2379},"2025-08-15",70.11,74.27,67,74.089996,-10.72,-12.64,177600,{"date":2384,"open":2385,"high":2386,"low":2387,"close":2387,"change":1207,"percent_change":2388,"volume":2389,"transactions":9,"vwap":2387},"2025-08-14",87.019997,90.43,84.81,-2.94,43500,{"date":2391,"open":2234,"high":2392,"low":2393,"close":2282,"change":2394,"percent_change":2395,"volume":1839,"transactions":9,"vwap":2282},"2025-08-13",91.78,82.07,-3.54,-3.89,{"date":2397,"open":2398,"high":2399,"low":2400,"close":2401,"change":2402,"percent_change":2403,"volume":2404,"transactions":9,"vwap":2401},"2025-08-12",93.51,96.34,90.12,90.92,-2.33,-2.5,40500,{"date":2406,"open":2407,"high":2408,"low":2409,"close":2410,"change":1773,"percent_change":2411,"volume":2412,"transactions":9,"vwap":2410},"2025-08-11",90.37,95.36,87.9,93.25,3.11,47600,{"date":2414,"open":2415,"high":2416,"low":2417,"close":2418,"change":2419,"percent_change":2420,"volume":2421,"transactions":9,"vwap":2418},"2025-08-08",95.050003,95.96,89.92,90.44,-1.35,-1.47,80000,{"date":2423,"open":2424,"high":2424,"low":2425,"close":2426,"change":2427,"percent_change":2428,"volume":2429,"transactions":9,"vwap":2426},"2025-08-07",99.24,88.19,91.79,-6.5,-6.61,51900,{"date":2431,"open":2432,"high":2433,"low":2425,"close":2434,"change":2435,"percent_change":1095,"volume":2436,"transactions":9,"vwap":2434},"2025-08-06",88.27,98.32,98.29,10.057,73600,{"date":2438,"open":2439,"high":2440,"low":2441,"close":2442,"change":2443,"percent_change":2444,"volume":2445,"transactions":9,"vwap":2442},"2025-08-05",92.72,93.59,87.45,88.233,-5.657,-6.03,32800,{"date":2447,"open":2448,"high":2449,"low":2450,"close":2451,"change":2452,"percent_change":576,"volume":2453,"transactions":9,"vwap":2451},"2025-08-04",87.12,96.32,86.36,93.89,7.71,96300,{"date":2455,"open":2456,"high":2456,"low":2457,"close":2274,"change":2458,"percent_change":2459,"volume":2460,"transactions":9,"vwap":2274},"2025-08-01",98.14,85.050003,-19.5,-18.45,77700,{"date":2462,"open":2463,"high":35,"low":2464,"close":2465,"change":2466,"percent_change":2467,"volume":2468,"transactions":9,"vwap":2465},"2025-07-31",122.28,102.935,105.68,18.005,20.54,90400,{"date":2470,"open":2471,"high":2472,"low":2471,"close":2473,"change":2474,"percent_change":2475,"volume":2476,"transactions":9,"vwap":2473},"2025-07-30",78.050003,87.75,87.675,8.765,11.11,32100,{"date":2478,"open":2479,"high":2480,"low":2481,"close":2482,"change":927,"percent_change":2483,"volume":2484,"transactions":9,"vwap":2482},"2025-07-29",83.22,83.26,76.7,78.91,-3.57,14700,{"date":2486,"open":2088,"high":2487,"low":2488,"close":2487,"change":1483,"percent_change":2489,"volume":2490,"transactions":9,"vwap":2487},"2025-07-28",81.83,78.94,2.29,21700,{"date":2492,"open":2493,"high":2494,"low":2495,"close":2496,"change":2003,"percent_change":2497,"volume":2498,"transactions":9,"vwap":2496},"2025-07-25",79.39,83.72,79.3,80,1.56,32700,{"date":2500,"open":2095,"high":2501,"low":2502,"close":2502,"change":2503,"percent_change":1311,"volume":2504,"transactions":9,"vwap":2502},"2025-07-24",81.38,78.77,-0.529,21900,{"date":2506,"open":2507,"high":2508,"low":2509,"close":2510,"change":2511,"percent_change":2512,"volume":2513,"transactions":9,"vwap":2510},"2025-07-23",80.43,80.84,73.44,79.299,-2.351,-2.88,38100,{"date":2515,"open":2516,"high":2517,"low":2518,"close":2519,"change":2520,"percent_change":2521,"volume":2522,"transactions":9,"vwap":2519},"2025-07-22",86.79,87.14,80.099998,81.65,-6.175,-7.03,42300,{"date":2524,"open":2525,"high":2526,"low":2527,"close":2528,"change":2529,"percent_change":244,"volume":2530,"transactions":9,"vwap":2528},"2025-07-21",87.85,92.46,84.040001,87.825,0.275,28000,{"date":2532,"open":2533,"high":2534,"low":2535,"close":2536,"change":2537,"percent_change":2538,"volume":2539,"transactions":9,"vwap":2536},"2025-07-18",85.25,87.94,83.89,87.55,2.45,2.88,21100,{"date":2541,"open":2542,"high":2543,"low":2544,"close":2545,"change":2546,"percent_change":2547,"volume":2548,"transactions":9,"vwap":2545},"2025-07-17",80.41,85.92,79.68,85.099998,4.56,5.66,28800,{"date":2550,"open":2551,"high":2552,"low":2551,"close":2553,"change":2554,"percent_change":2555,"volume":2556,"transactions":9,"vwap":2553},"2025-07-16",72.3,81.59,80.54,8.68,12.08,28400,{"date":2558,"open":2559,"high":2560,"low":2561,"close":2562,"change":2082,"percent_change":2563,"volume":2564,"transactions":9,"vwap":2562},"2025-07-15",70.91,72.61,69.536,71.86,0.59,17700,{"date":2566,"open":2567,"high":2568,"low":2569,"close":2568,"change":2570,"percent_change":2571,"volume":2572,"transactions":9,"vwap":2568},"2025-07-14",64.49,71.44,64.46,7.573,11.86,16800,{"date":2574,"open":2575,"high":2576,"low":2575,"close":2577,"change":2578,"percent_change":1953,"volume":2579,"transactions":9,"vwap":2577},"2025-07-11",63.24,66.5,63.867,0.577,7300,{"date":2581,"open":2582,"high":2583,"low":2584,"close":2585,"change":2586,"percent_change":2587,"volume":2490,"transactions":9,"vwap":2585},"2025-07-10",65.22,65.88,60.5,63.29,-1.817,-2.79,{"date":2589,"open":2590,"high":2591,"low":2592,"close":2591,"change":2593,"percent_change":2594,"volume":2595,"transactions":9,"vwap":2591},"2025-07-09",63.87,65.107,63.13,1.857,2.94,4800,{"date":2597,"open":2598,"high":2598,"low":2599,"close":2600,"change":2601,"percent_change":2602,"volume":2230,"transactions":9,"vwap":2600},"2025-07-08",65.63,60.88,63.25,-3.312,-4.98,{"date":2604,"open":2599,"high":2605,"low":2599,"close":2606,"change":2607,"percent_change":725,"volume":2608,"transactions":9,"vwap":2606},"2025-07-07",66.94,66.562,4.382,24900,{"date":2610,"open":2611,"high":2612,"low":2613,"close":2614,"change":2615,"percent_change":2616,"volume":2617,"transactions":9,"vwap":2614},"2025-07-03",60.81,62.52,60.38,62.18,1.68,2.78,6600,{"date":2619,"open":2620,"high":2621,"low":2620,"close":2584,"change":2622,"percent_change":320,"volume":2623,"transactions":9,"vwap":2584},"2025-07-02",58.62,61.95,2.209,11000,{"date":2625,"open":2626,"high":2627,"low":2628,"close":2629,"change":2630,"percent_change":2631,"volume":2632,"transactions":9,"vwap":2629},"2025-07-01",63.0099983,63.69,57.7,58.291,-5.749,-8.98,29800,{"date":2634,"open":2635,"high":2636,"low":2637,"close":2638,"change":640,"percent_change":1190,"volume":2639,"transactions":9,"vwap":2638},"2025-06-30",64.67,64.71,61.738,64.040001,15400,{"date":2641,"open":2642,"high":2643,"low":2644,"close":2643,"change":2645,"percent_change":1475,"volume":2646,"transactions":9,"vwap":2643},"2025-06-27",64.23,64.41,62.56,0.692,7400,{"date":2648,"open":2649,"high":2650,"low":2651,"close":2652,"change":2653,"percent_change":2654,"volume":2655,"transactions":9,"vwap":2652},"2025-06-26",61.6,64.675,60.97,63.718,2.525,4.13,8600,{"date":2657,"open":2658,"high":2659,"low":2660,"close":2660,"change":2661,"percent_change":2662,"volume":2617,"transactions":9,"vwap":2660},"2025-06-25",63.98,64.16,61.193,-2.239,-3.53,{"date":2664,"open":2665,"high":2666,"low":2667,"close":2668,"change":2669,"percent_change":304,"volume":2670,"transactions":9,"vwap":2668},"2025-06-24",63.45,64.050003,61.81,63.432,1.394,16200,{"date":2672,"open":2673,"high":2674,"low":2673,"close":2675,"change":2676,"percent_change":2677,"volume":2678,"transactions":9,"vwap":2675},"2025-06-23",59.95,63.4,62.037998,1.561,2.58,20000,{"date":2680,"open":2681,"high":2682,"low":2683,"close":2684,"change":2685,"percent_change":600,"volume":2686,"transactions":9,"vwap":2684},"2025-06-20",62,62.080002,59.4,60.477,-0.634,16000,{"date":2688,"open":2689,"high":2690,"low":2691,"close":2692,"change":2693,"percent_change":413,"volume":2694,"transactions":9,"vwap":2692},"2025-06-18",60.8,61.49,60.196,61.111,1.818,15300,{"date":2696,"open":2697,"high":2698,"low":2699,"close":2700,"change":2701,"percent_change":2003,"volume":2702,"transactions":9,"vwap":2700},"2025-06-17",58.56,59.61,58.37,59.293,0.721,7700,{"date":2704,"open":2705,"high":2706,"low":2707,"close":2708,"change":2709,"percent_change":905,"volume":2623,"transactions":9,"vwap":2708},"2025-06-16",57.89,58.619,57.49,58.572,3.483,{"date":2711,"open":1881,"high":2712,"low":1881,"close":2713,"change":2714,"percent_change":1979,"volume":2715,"transactions":9,"vwap":2713},"2025-06-13",55.26,55.089001,2.219,19600,{"date":2717,"open":2718,"high":2719,"low":2720,"close":2721,"change":2722,"percent_change":2723,"volume":2678,"transactions":9,"vwap":2721},"2025-06-12",54.25,55.81,52.26,52.87,-1.07,-1.98,{"date":2725,"open":2726,"high":2727,"low":2726,"close":2728,"change":2729,"percent_change":170,"volume":2730,"transactions":9,"vwap":2728},"2025-06-11",51.42,53.995,53.94,2.788,12300,{"date":2732,"open":1874,"high":2733,"low":2734,"close":2735,"change":2736,"percent_change":2737,"volume":2579,"transactions":9,"vwap":2735},"2025-06-10",51.879,49.02,51.152,0.402,0.79,{"date":2739,"open":2740,"high":2740,"low":2741,"close":2742,"change":2743,"percent_change":998,"volume":2744,"transactions":9,"vwap":2742},"2025-06-09",52.71,49.24,50.75,-2.841,20100,{"date":2746,"open":2747,"high":2748,"low":2747,"close":2749,"change":2750,"percent_change":310,"volume":2751,"transactions":9,"vwap":2749},"2025-06-06",52.8,53.91,53.591,1.804,10200,{"date":2753,"open":2754,"high":2755,"low":2756,"close":2757,"change":2758,"percent_change":731,"volume":2759,"transactions":9,"vwap":2757},"2025-06-05",48.89,51.882,48.81,51.787,3.201,8500,{"date":2761,"open":2762,"high":2763,"low":2764,"close":2765,"change":2766,"percent_change":2767,"volume":2623,"transactions":9,"vwap":2765},"2025-06-04",47.42,49,47.34,48.586,1.285,2.72,{"date":2769,"open":2770,"high":2771,"low":2772,"close":2773,"change":2774,"percent_change":926,"volume":2775,"transactions":9,"vwap":2773},"2025-06-03",47,47.49,46.37,47.301,-0.079,6800,{"date":2777,"open":2778,"high":2779,"low":2780,"close":2781,"change":413,"percent_change":2782,"volume":2783,"transactions":9,"vwap":2781},"2025-06-02",45.31,47.509,44.91,47.38,6.93,12800,{"date":2785,"open":2786,"high":2787,"low":2788,"close":2787,"change":2789,"percent_change":2790,"volume":2791,"transactions":9,"vwap":2787},"2025-05-30",42.64,44.31,42.131,2.036,4.82,5800,{"date":2793,"open":2794,"high":2795,"low":2796,"close":2797,"change":2798,"percent_change":696,"volume":2799,"transactions":9,"vwap":2797},"2025-05-29",42.26,42.74,41.42,42.274,0.144,5400,{"date":2801,"open":2802,"high":2803,"low":2804,"close":2804,"change":2805,"percent_change":1996,"volume":2806,"transactions":9,"vwap":2804},"2025-05-28",42.89,43.31,42.13,-0.764,4300,{"date":2808,"open":2809,"high":2810,"low":2809,"close":2811,"change":2812,"percent_change":761,"volume":2172,"transactions":9,"vwap":2811},"2025-05-27",40.87,42.98,42.894,3.029,{"date":2814,"open":2815,"high":2816,"low":2815,"close":2817,"change":2818,"percent_change":2819,"volume":2820,"transactions":9,"vwap":2817},"2025-05-23",37.71,40.29,39.865,0.387,0.98,3800,{"date":2822,"open":2823,"high":2824,"low":2823,"close":2825,"change":2826,"percent_change":2827,"volume":2828,"transactions":9,"vwap":2825},"2025-05-22",38.49,40.11,39.478,0.509,1.31,2200,{"date":2830,"open":2831,"high":2832,"low":2833,"close":2834,"change":2835,"percent_change":2836,"volume":2837,"transactions":9,"vwap":2834},"2025-05-21",38.46,40.33,38.35,38.969,-0.389,-0.99,4500,{"date":2839,"open":2840,"high":2840,"low":2841,"close":2842,"change":2843,"percent_change":2844,"volume":2845,"transactions":9,"vwap":2842},"2025-05-20",39.41,37.96,39.358,0.437,1.12,3400,{"date":2847,"open":2848,"high":2849,"low":2850,"close":2851,"change":2852,"percent_change":2853,"volume":2854,"transactions":9,"vwap":2851},"2025-05-19",36.74,39.21,36.55,38.921,-0.135,-0.35,7100,{"date":2856,"open":2857,"high":2858,"low":2859,"close":2860,"change":2861,"percent_change":2003,"volume":2862,"transactions":9,"vwap":2860},"2025-05-16",39.44,39.66,39.040001,39.056,0.475,6000,{"date":2864,"open":2865,"high":2866,"low":2867,"close":2866,"change":2868,"percent_change":1427,"volume":2655,"transactions":9,"vwap":2866},"2025-05-15",37.58,38.581,36.92,1.121,{"date":2870,"open":2871,"high":2872,"low":2873,"close":2872,"change":2874,"percent_change":796,"volume":2875,"transactions":9,"vwap":2872},"2025-05-14",35.84,37.46,35.76,2.22,17100,{"date":2877,"open":2878,"high":2879,"low":2878,"close":2880,"change":2881,"percent_change":1159,"volume":2882,"transactions":9,"vwap":2880},"2025-05-13",32.25,35.26,35.24,3.215,22300,{"date":2884,"open":2885,"high":2886,"low":2887,"close":2888,"change":1294,"percent_change":46,"volume":2889,"transactions":9,"vwap":2888},"2025-05-12",31.01,32.89,30.07,32.025002,4700,{"date":2891,"open":2892,"high":2893,"low":2892,"close":2894,"change":2895,"percent_change":2896,"volume":2897,"transactions":9,"vwap":2894},"2025-05-09",29.6,31.09,30.645,1.471,5.04,1800,{"date":2899,"open":2900,"high":2901,"low":2902,"close":2902,"change":2903,"percent_change":1053,"volume":2904,"transactions":9,"vwap":2902},"2025-05-08",30.12,30.34,29.174,-0.265,1900,{"date":2906,"open":2907,"high":2908,"low":2909,"close":2909,"change":2910,"percent_change":2911,"volume":2912,"transactions":9,"vwap":2909},"2025-05-07",30.25,30.59,29.439,-0.221,-0.75,2800,{"date":2914,"open":2915,"high":2916,"low":2917,"close":2918,"change":2919,"percent_change":1716,"volume":2920,"transactions":9,"vwap":2918},"2025-05-06",29.1,29.941,28.049999,29.66,-1.069,5200,{"date":2922,"open":2923,"high":2924,"low":2925,"close":2926,"change":2927,"percent_change":2928,"volume":2929,"transactions":9,"vwap":2926},"2025-05-05",31.02,31.62,30.2,30.729,-2.051,-6.26,4000,{"date":2931,"open":2932,"high":2933,"low":2934,"close":2933,"change":270,"percent_change":748,"volume":2935,"transactions":9,"vwap":2933},"2025-05-02",30.72,32.78,30.31,10300,{"date":2937,"open":2938,"high":2938,"low":2939,"close":2940,"change":2941,"percent_change":731,"volume":2942,"transactions":9,"vwap":2940},"2025-05-01",29.52,26.75,28.64,1.77,20200,{"date":2944,"open":1522,"high":2945,"low":2946,"close":2945,"change":2947,"percent_change":2948,"volume":2920,"transactions":9,"vwap":2945},"2025-04-30",26.87,24.61,0.349,1.32,{"date":2950,"open":2951,"high":2952,"low":2953,"close":2954,"change":2955,"percent_change":2956,"volume":2957,"transactions":9,"vwap":2954},"2025-04-29",26.58,26.828,25.83,26.521,-0.057,-0.21,7900,{"date":2959,"open":2960,"high":2961,"low":2962,"close":2963,"change":386,"percent_change":1374,"volume":2623,"transactions":9,"vwap":2963},"2025-04-28",26.28,26.79,26.11,26.578,{"date":2965,"open":2966,"high":2967,"low":2968,"close":2969,"change":2970,"percent_change":2971,"volume":2972,"transactions":9,"vwap":2969},"2025-04-25",26.12,26.65,26.01,26.628,0.8,3.1,2000,{"date":39,"open":2974,"high":2966,"low":1576,"close":2975,"change":2976,"percent_change":818,"volume":2977,"transactions":9,"vwap":2975},24.37,25.828,1.458,4200,{"status":2979,"indices":2980,"watchlist":3019,"sectors":3037,"benchmarks":3087},"success",[2981,2987,2993,2999,3005,3012],{"symbol":2982,"name":2983,"price":2984,"change":2985,"pct_change":1615,"is_up":11,"sparkline":2986,"date":5},"SPX","S&P 500",7818.93,44.98,"0.0,11.6 2.3,13.9 4.6,10.5 6.9,12.4 9.3,14.2 11.6,16.0 13.9,11.5 16.2,10.8 18.5,4.8 20.8,4.8 23.2,7.9 25.5,8.0 27.8,6.0 30.1,9.1 32.4,9.8 34.7,10.8 37.1,10.0 39.4,7.0 41.7,4.4 44.0,2.0",{"symbol":2988,"name":2989,"price":2990,"change":2991,"pct_change":908,"is_up":11,"sparkline":2992,"date":5},"NDX","NASDAQ 100",31224.47,148.03,"0.0,13.0 2.3,15.0 4.6,13.4 6.9,14.8 9.3,16.0 11.6,16.0 13.9,12.9 16.2,11.7 18.5,6.5 20.8,5.0 23.2,6.6 25.5,6.6 27.8,5.8 30.1,7.8 32.4,7.4 34.7,7.0 37.1,6.4 39.4,4.6 41.7,2.9 44.0,2.0",{"symbol":2994,"name":2995,"price":2996,"change":2997,"pct_change":1597,"is_up":11,"sparkline":2998,"date":5},"DJI","DOW JONES",51521,253,"0.0,3.6 2.3,6.3 4.6,2.0 6.9,3.3 9.3,6.0 11.6,11.3 13.9,8.7 16.2,9.5 18.5,6.4 20.8,8.0 23.2,10.9 25.5,12.3 27.8,8.2 30.1,11.2 32.4,12.3 34.7,16.0 37.1,15.8 39.4,13.7 41.7,13.0 44.0,10.8",{"symbol":3000,"name":3001,"price":3002,"change":3003,"pct_change":578,"is_up":11,"sparkline":3004,"date":5},"COMP","NASDAQ Composite",27599.79,122.48,"0.0,13.6 2.3,15.1 4.6,12.9 6.9,14.2 9.3,16.0 11.6,16.0 13.9,12.2 16.2,11.3 18.5,6.1 20.8,5.1 23.2,7.7 25.5,7.7 27.8,6.6 30.1,8.7 32.4,8.9 34.7,8.4 37.1,8.3 39.4,5.5 41.7,3.1 44.0,2.0",{"symbol":3006,"name":3007,"price":3008,"change":3009,"pct_change":589,"is_up":3010,"sparkline":3011,"date":5},"RUT","RUSSELL 2000",2813.4,-20.4,false,"0.0,2.0 2.3,5.2 4.6,3.9 6.9,5.8 9.3,8.0 11.6,9.4 13.9,7.7 16.2,9.2 18.5,7.6 20.8,5.8 23.2,11.6 25.5,11.9 27.8,11.5 30.1,13.7 32.4,14.8 34.7,16.0 37.1,14.8 39.4,12.0 41.7,10.0 44.0,12.2",{"symbol":3013,"name":3014,"price":3015,"change":3016,"pct_change":3017,"is_up":3010,"sparkline":3018,"date":5},"VIX","CBOE VIX",15.01,-0.51,-3.29,"0.0,7.3 2.3,2.0 4.6,9.7 6.9,4.9 9.3,4.5 11.6,2.5 13.9,11.3 16.2,13.7 18.5,13.5 20.8,16.0 23.2,12.3 25.5,10.4 27.8,13.5 30.1,8.8 32.4,8.9 34.7,7.8 37.1,7.6 39.4,11.8 41.7,10.9 44.0,12.9",[3020,3026,3031],{"symbol":3021,"name":3022,"price":3023,"change":696,"pct_change":3024,"is_up":11,"sparkline":3025,"date":5},"NVDA","NVIDIA Corp",239.24,0.14,"0.0,14.1 7.3,16.0 14.7,14.6 22.0,11.8 29.3,8.2 36.7,2.4 44.0,2.0",{"symbol":3027,"name":3028,"price":3029,"change":1366,"pct_change":726,"is_up":11,"sparkline":3030,"date":5},"AAPL","Apple Inc",333.63,"0.0,2.0 7.3,16.0 14.7,10.4 22.0,14.6 29.3,9.3 36.7,10.6 44.0,9.4",{"symbol":3032,"name":3033,"price":3034,"change":3035,"pct_change":293,"is_up":11,"sparkline":3036,"date":5},"TSLA","Tesla Inc",380.68,1.95,"0.0,13.7 7.3,16.0 14.7,15.0 22.0,15.4 29.3,7.1 36.7,3.0 44.0,2.0",[3038,3042,3046,3050,3055,3059,3064,3069,3074,3079,3083],{"name":3039,"etf":3040,"change":784,"price":3041,"is_up":11},"Technology","XLK",202,{"name":3043,"etf":3044,"change":1293,"price":3045,"is_up":11},"Financials","XLF",54.01,{"name":3047,"etf":3048,"change":926,"price":3049,"is_up":3010},"Healthcare","XLV",167.09,{"name":3051,"etf":3052,"change":3053,"price":3054,"is_up":11},"Consumer Cycl","XLY",1.2,111.75,{"name":3056,"etf":3057,"change":1083,"price":3058,"is_up":11},"Consumer Staples","XLP",81.77,{"name":3060,"etf":3061,"change":3062,"price":3063,"is_up":11},"Energy","XLE",0.47,63.75,{"name":3065,"etf":3066,"change":3067,"price":3068,"is_up":11},"Industrials","XLI",0.87,171.58,{"name":3070,"etf":3071,"change":3072,"price":3073,"is_up":11},"Materials","XLB",0.46,49.73,{"name":3075,"etf":3076,"change":3077,"price":3078,"is_up":11},"Real Estate","XLRE",1.06,41.1,{"name":3080,"etf":3081,"change":3082,"price":1741,"is_up":11},"Utilities","XLU",2.98,{"name":3084,"etf":3085,"change":989,"price":3086,"is_up":11},"Comm Services","XLC",111.65,[3088,3092,3096,3100],{"ticker":3089,"name":3090,"price":3091,"change":670,"is_up":11},"SPY","SPDR S&P 500 ETF",779.09,{"ticker":3093,"name":3094,"price":3095,"change":3072,"is_up":11},"QQQ","Invesco QQQ Trust",759.69,{"ticker":3097,"name":3098,"price":3099,"change":908,"is_up":11},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":3101,"name":3102,"price":3103,"change":3104,"is_up":3010},"IWM","iShares Russell 2000",281.37,-0.71]