[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-ROBN":3,"homepage-market-summary":30,"stock-historical-ROBN":173},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"ROBN","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 HOOD Daily Target ETF","Cboe BZX",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},7.6224,2.425461,"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},31.82,33.77,34.29,31.71,33.13,-1.31,-3.95,836323.953422,122.32,14.49,1130926.1897763147,16.1,422,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":154},"success",[33,40,47,54,61,69],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":11,"sparkline":39,"date":5},"SPX","S&P 500",7818.93,44.98,0.58,"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":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":11,"sparkline":46,"date":5},"NDX","NASDAQ 100",31224.47,148.03,0.48,"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":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":11,"sparkline":53,"date":5},"DJI","DOW JONES",51521,253,0.49,"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":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":11,"sparkline":60,"date":5},"COMP","NASDAQ Composite",27599.79,122.48,0.45,"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":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":67,"sparkline":68,"date":5},"RUT","RUSSELL 2000",2813.4,-20.4,-0.72,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":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":67,"sparkline":75,"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",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":11,"sparkline":83,"date":5},"NVDA","NVIDIA Corp",239.24,0.34,0.14,"0.0,14.1 7.3,16.0 14.7,14.6 22.0,11.8 29.3,8.2 36.7,2.4 44.0,2.0",{"symbol":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":11,"sparkline":90,"date":5},"AAPL","Apple Inc",333.63,0.74,0.22,"0.0,2.0 7.3,16.0 14.7,10.4 22.0,14.6 29.3,9.3 36.7,10.6 44.0,9.4",{"symbol":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":11,"sparkline":97,"date":5},"TSLA","Tesla Inc",380.68,1.95,0.51,"0.0,13.7 7.3,16.0 14.7,15.0 22.0,15.4 29.3,7.1 36.7,3.0 44.0,2.0",[99,104,109,114,119,124,129,134,139,144,149],{"name":100,"etf":101,"change":102,"price":103,"is_up":11},"Technology","XLK",0.53,202,{"name":105,"etf":106,"change":107,"price":108,"is_up":11},"Financials","XLF",0.24,54.01,{"name":110,"etf":111,"change":112,"price":113,"is_up":67},"Healthcare","XLV",-0.17,167.09,{"name":115,"etf":116,"change":117,"price":118,"is_up":11},"Consumer Cycl","XLY",1.2,111.75,{"name":120,"etf":121,"change":122,"price":123,"is_up":11},"Consumer Staples","XLP",0.9,81.77,{"name":125,"etf":126,"change":127,"price":128,"is_up":11},"Energy","XLE",0.47,63.75,{"name":130,"etf":131,"change":132,"price":133,"is_up":11},"Industrials","XLI",0.87,171.58,{"name":135,"etf":136,"change":137,"price":138,"is_up":11},"Materials","XLB",0.46,49.73,{"name":140,"etf":141,"change":142,"price":143,"is_up":11},"Real Estate","XLRE",1.06,41.1,{"name":145,"etf":146,"change":147,"price":148,"is_up":11},"Utilities","XLU",2.98,41.16,{"name":150,"etf":151,"change":152,"price":153,"is_up":11},"Comm Services","XLC",0.04,111.65,[155,160,164,168],{"ticker":156,"name":157,"price":158,"change":159,"is_up":11},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":161,"name":162,"price":163,"change":137,"is_up":11},"QQQ","Invesco QQQ Trust",759.69,{"ticker":165,"name":166,"price":167,"change":45,"is_up":11},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":169,"name":170,"price":171,"change":172,"is_up":67},"IWM","iShares Russell 2000",281.37,-0.71,{"ticker":4,"total_count":174,"page":175,"page_size":176,"total_pages":175,"summary":177,"data":184},365,1,1000,{"period_high":178,"period_low":179,"average_volume":180,"total_volume":181,"period_return":182,"latest_close":17,"start_date":183,"end_date":5},123.059998,13.27,1297096,473440173.633855,110.59,"2025-04-24",[185,188,198,209,220,231,242,253,263,273,284,295,306,317,328,339,350,360,370,380,391,402,413,423,434,445,455,465,476,486,497,508,519,529,540,551,562,573,583,593,604,615,626,637,648,658,669,680,691,702,712,722,732,743,753,764,775,785,796,807,817,827,836,844,852,860,869,877,885,894,903,910,917,925,934,942,950,956,964,973,982,991,999,1006,1014,1023,1032,1041,1049,1057,1066,1075,1084,1093,1102,1108,1116,1124,1133,1142,1151,1159,1167,1176,1185,1193,1200,1208,1217,1224,1233,1242,1250,1259,1267,1276,1285,1294,1303,1312,1319,1328,1337,1343,1350,1359,1368,1377,1386,1394,1402,1411,1416,1424,1433,1441,1448,1455,1464,1471,1480,1487,1496,1504,1512,1519,1527,1536,1543,1551,1559,1568,1575,1583,1592,1599,1607,1613,1621,1628,1637,1643,1651,1658,1664,1671,1680,1689,1697,1706,1714,1723,1732,1740,1749,1757,1766,1773,1780,1789,1798,1806,1815,1824,1833,1842,1849,1857,1865,1871,1879,1888,1896,1903,1912,1921,1928,1936,1945,1953,1960,1969,1978,1987,1995,2004,2012,2021,2030,2038,2047,2056,2065,2073,2082,2089,2098,2106,2114,2123,2132,2140,2148,2156,2165,2174,2183,2192,2201,2209,2218,2227,2234,2242,2251,2259,2267,2275,2284,2293,2301,2309,2318,2325,2333,2341,2350,2357,2364,2373,2381,2388,2396,2405,2414,2421,2429,2436,2444,2453,2460,2467,2474,2483,2492,2499,2508,2515,2523,2530,2539,2548,2556,2563,2570,2578,2587,2594,2603,2612,2618,2627,2635,2644,2651,2660,2667,2676,2684,2691,2698,2706,2714,2723,2730,2737,2746,2755,2762,2770,2779,2787,2796,2801,2810,2819,2828,2836,2844,2853,2861,2869,2875,2884,2891,2899,2906,2915,2922,2931,2940,2949,2957,2966,2974,2982,2988,2996,3005,3013,3020,3027,3034,3040,3045,3053,3062,3067,3076,3082,3090,3097,3105,3114,3122,3130,3137,3143,3150,3157,3162,3169,3174,3183,3190,3194,3202,3210,3218,3227,3236,3243,3250,3257,3264],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":186,"vwap":187},4899,32.8526,{"date":189,"open":190,"high":191,"low":192,"close":21,"change":193,"percent_change":194,"volume":195,"transactions":196,"vwap":197},"2026-10-05",33.37,33.8194,32.23,0.79,2.44,473653.946323,4155,32.9537,{"date":199,"open":200,"high":201,"low":202,"close":203,"change":204,"percent_change":205,"volume":206,"transactions":207,"vwap":208},"2026-10-02",32.75,36.03,32.15,32.34,0.89,2.83,1047055.797044,7491,33.7331,{"date":210,"open":211,"high":212,"low":213,"close":214,"change":215,"percent_change":216,"volume":217,"transactions":218,"vwap":219},"2026-10-01",32.12,32.96,31.1819,31.45,-0.87,-2.69,645454.858233,4896,32.0001,{"date":221,"open":222,"high":223,"low":224,"close":225,"change":226,"percent_change":227,"volume":228,"transactions":229,"vwap":230},"2026-09-30",38.15,38.75,31.97,32.32,-2.2,-6.37,1289719.6559,11416,33.96,{"date":232,"open":233,"high":234,"low":235,"close":236,"change":237,"percent_change":238,"volume":239,"transactions":240,"vwap":241},"2026-09-29",35.96,36.1279,33.705,34.52,-0.08,-0.23,313009.944441,3302,34.84,{"date":243,"open":244,"high":245,"low":246,"close":247,"change":248,"percent_change":249,"volume":250,"transactions":251,"vwap":252},"2026-09-28",35.41,36.86,34.36,34.6,-1.9,-5.21,350928.876367,3724,35.3145,{"date":254,"open":255,"high":255,"low":256,"close":257,"change":258,"percent_change":259,"volume":260,"transactions":261,"vwap":262},"2026-09-25",37.88,35.22,36.5,-0.79,-2.12,372005.167986,3537,36.3231,{"date":264,"open":265,"high":266,"low":267,"close":268,"change":22,"percent_change":269,"volume":270,"transactions":271,"vwap":272},"2026-09-24",36.9,39.04,36.342,37.29,-3.39,428815.979111,3938,37.5589,{"date":274,"open":275,"high":276,"low":277,"close":278,"change":279,"percent_change":280,"volume":281,"transactions":282,"vwap":283},"2026-09-23",38.33,41.07,38.32,38.6,-0.86,-2.18,730538.854747,6053,39.869,{"date":285,"open":286,"high":287,"low":288,"close":289,"change":290,"percent_change":291,"volume":292,"transactions":293,"vwap":294},"2026-09-22",38.645,40.71,38.38,39.46,0.5,1.28,654669.36343,5120,39.4967,{"date":296,"open":297,"high":298,"low":299,"close":300,"change":301,"percent_change":302,"volume":303,"transactions":304,"vwap":305},"2026-09-21",40.09,40.795,37.86,38.96,2.07,5.61,963706.074643,8651,39.2135,{"date":307,"open":308,"high":309,"low":310,"close":311,"change":312,"percent_change":313,"volume":314,"transactions":315,"vwap":316},"2026-09-18",33.23,37.21,31.9,36.89,5.74,18.43,1564277.261094,10700,35.0032,{"date":318,"open":319,"high":320,"low":321,"close":322,"change":323,"percent_change":324,"volume":325,"transactions":326,"vwap":327},"2026-09-17",31.5,31.5089,29.17,31.15,2.8,9.88,956798.124498,7961,30.1675,{"date":329,"open":330,"high":331,"low":332,"close":333,"change":334,"percent_change":335,"volume":336,"transactions":337,"vwap":338},"2026-09-16",31.64,32.1,26.745,28.35,-3.4,-10.71,1340851.539864,10935,28.5248,{"date":340,"open":341,"high":342,"low":343,"close":344,"change":345,"percent_change":346,"volume":347,"transactions":348,"vwap":349},"2026-09-15",32.68,33.1935,29.0953,31.75,-2.31,-6.78,1143079.634043,10050,31.4338,{"date":351,"open":352,"high":353,"low":352,"close":354,"change":355,"percent_change":356,"volume":357,"transactions":358,"vwap":359},"2026-09-14",32.8,35.29,34.06,0.93,2.81,825321.529351,6752,34.0345,{"date":361,"open":362,"high":363,"low":364,"close":21,"change":365,"percent_change":366,"volume":367,"transactions":368,"vwap":369},"2026-09-11",33.81,35.305,32.2,-0.41,-1.22,812513.23386,7394,33.7539,{"date":371,"open":21,"high":372,"low":373,"close":374,"change":375,"percent_change":376,"volume":377,"transactions":378,"vwap":379},"2026-09-10",35.3843,32.69,33.54,-1.25,-3.59,649443.905552,5904,34.0452,{"date":381,"open":382,"high":383,"low":384,"close":385,"change":386,"percent_change":387,"volume":388,"transactions":389,"vwap":390},"2026-09-09",38.04,38.435,34.66,34.79,-1.27,-3.52,828680.592298,8514,35.9548,{"date":392,"open":393,"high":394,"low":395,"close":396,"change":397,"percent_change":398,"volume":399,"transactions":400,"vwap":401},"2026-09-08",40.89,41.11,35.87,36.06,-3.07,-7.85,966441.582701,8595,38.7412,{"date":403,"open":404,"high":405,"low":406,"close":407,"change":408,"percent_change":409,"volume":410,"transactions":411,"vwap":412},"2026-09-04",38.27,40.7,37.6,39.13,-1.69,-4.14,768856.559986,7110,39.1179,{"date":414,"open":415,"high":416,"low":417,"close":418,"change":419,"percent_change":200,"volume":420,"transactions":421,"vwap":422},"2026-09-03",34.56,40.94,34.27,40.82,10.07,2290517.321735,17915,38.6047,{"date":424,"open":425,"high":426,"low":427,"close":428,"change":429,"percent_change":430,"volume":431,"transactions":432,"vwap":433},"2026-09-02",28.81,30.95,27.9,30.75,1.93,6.7,910685.795971,6118,30.0288,{"date":435,"open":436,"high":437,"low":438,"close":439,"change":440,"percent_change":441,"volume":442,"transactions":443,"vwap":444},"2026-09-01",29.88,30.74,28.26,28.82,-0.69,-2.34,776662.588892,6201,29.8619,{"date":446,"open":447,"high":448,"low":449,"close":450,"change":451,"percent_change":142,"volume":452,"transactions":453,"vwap":454},"2026-08-31",28.91,29.925,27.25,29.51,0.31,836625.123514,5648,28.5543,{"date":456,"open":457,"high":458,"low":459,"close":459,"change":460,"percent_change":461,"volume":462,"transactions":463,"vwap":464},"2026-08-28",31.99,32.86,29.2,-3.37,-10.35,698615.737352,5375,30.7171,{"date":466,"open":467,"high":468,"low":469,"close":470,"change":471,"percent_change":472,"volume":473,"transactions":474,"vwap":475},"2026-08-27",33.17,33.9,31.2141,32.57,0.67,2.1,600359.709969,5036,33.0262,{"date":477,"open":478,"high":479,"low":480,"close":310,"change":481,"percent_change":482,"volume":483,"transactions":484,"vwap":485},"2026-08-26",32.84,33.6,31.7109,-2.07,-6.09,411511.794711,3666,32.4855,{"date":487,"open":488,"high":489,"low":490,"close":491,"change":492,"percent_change":493,"volume":494,"transactions":495,"vwap":496},"2026-08-25",29,34.2,28.89,33.97,4.73,16.18,887475.10083,7959,32.4888,{"date":498,"open":499,"high":500,"low":501,"close":502,"change":503,"percent_change":504,"volume":505,"transactions":506,"vwap":507},"2026-08-24",31.29,32.47,29.02,29.24,-2.71,-8.48,1039304.264641,8811,31.1091,{"date":509,"open":510,"high":511,"low":512,"close":513,"change":514,"percent_change":515,"volume":516,"transactions":517,"vwap":518},"2026-08-21",28.17,32.79,27.01,31.95,6.83,27.19,2019698.426779,16246,30.8818,{"date":520,"open":438,"high":521,"low":522,"close":523,"change":524,"percent_change":525,"volume":526,"transactions":527,"vwap":528},"2026-08-20",28.5889,24.36,25.12,-0.38,-1.49,1117633.760282,8363,25.867,{"date":530,"open":531,"high":532,"low":533,"close":534,"change":535,"percent_change":536,"volume":537,"transactions":538,"vwap":539},"2026-08-19",23.98,27.33,23.675,25.5,2.21,9.49,1171190.416789,9050,25.6429,{"date":541,"open":542,"high":543,"low":544,"close":545,"change":546,"percent_change":547,"volume":548,"transactions":549,"vwap":550},"2026-08-18",24.38,24.93,23.2671,23.29,-2.54,-9.83,410729.216372,3519,24.1074,{"date":552,"open":553,"high":554,"low":555,"close":556,"change":557,"percent_change":558,"volume":559,"transactions":560,"vwap":561},"2026-08-17",25.29,26.22,24.63,25.83,0.3,1.18,335531.400573,2414,25.8535,{"date":563,"open":564,"high":565,"low":566,"close":567,"change":568,"percent_change":569,"volume":570,"transactions":571,"vwap":572},"2026-08-14",26.72,27.07,25.4626,25.53,-2.1,-7.6,461469.61953,4281,26.3613,{"date":574,"open":575,"high":576,"low":575,"close":577,"change":578,"percent_change":579,"volume":580,"transactions":581,"vwap":582},"2026-08-13",26.11,28.175,27.63,2.28,8.99,635452.856045,5730,27.4411,{"date":584,"open":585,"high":586,"low":587,"close":588,"change":451,"percent_change":589,"volume":590,"transactions":591,"vwap":592},"2026-08-12",26.23,26.5033,24.5571,25.35,1.24,510112.845411,4074,25.2077,{"date":594,"open":595,"high":596,"low":597,"close":598,"change":599,"percent_change":600,"volume":601,"transactions":602,"vwap":603},"2026-08-11",25.26,25.345,24.2,25.04,-0.11,-0.44,402712.868047,2724,24.8911,{"date":605,"open":606,"high":607,"low":608,"close":609,"change":610,"percent_change":611,"volume":612,"transactions":613,"vwap":614},"2026-08-10",24.465,25.385,24,25.15,0.64,2.61,322557.787097,2506,24.7396,{"date":616,"open":617,"high":618,"low":619,"close":620,"change":621,"percent_change":622,"volume":623,"transactions":624,"vwap":625},"2026-08-07",24.285,25.75,24.13,24.51,1.29,5.56,502202.354026,4602,24.8039,{"date":627,"open":628,"high":629,"low":630,"close":631,"change":632,"percent_change":633,"volume":634,"transactions":635,"vwap":636},"2026-08-06",23.32,24.21,22.98,23.22,-1.13,-4.64,348065.200185,3360,23.5911,{"date":638,"open":639,"high":640,"low":641,"close":642,"change":643,"percent_change":644,"volume":645,"transactions":646,"vwap":647},"2026-08-05",25.03,25.73,24.06,24.35,-0.31,-1.26,346558.567385,3636,24.9656,{"date":649,"open":617,"high":650,"low":651,"close":652,"change":653,"percent_change":654,"volume":655,"transactions":656,"vwap":657},"2026-08-04",25.77,22.91,24.66,1.59,6.89,956015.672268,8085,24.2064,{"date":659,"open":660,"high":661,"low":662,"close":663,"change":664,"percent_change":665,"volume":666,"transactions":667,"vwap":668},"2026-08-03",21.34,24.05,20.67,23.07,1.78,8.36,670055.556351,5114,23.0828,{"date":670,"open":671,"high":672,"low":673,"close":674,"change":675,"percent_change":676,"volume":677,"transactions":678,"vwap":679},"2026-07-31",21.06,22.65,19.88,21.29,0.02,0.09,835036.440178,7971,21.1712,{"date":681,"open":682,"high":683,"low":684,"close":685,"change":686,"percent_change":687,"volume":688,"transactions":689,"vwap":690},"2026-07-30",23.51,24.23,21.1007,21.27,-1.58,-6.91,1089246.745834,10065,22.0052,{"date":692,"open":693,"high":694,"low":695,"close":696,"change":697,"percent_change":698,"volume":699,"transactions":700,"vwap":701},"2026-07-29",24.29,24.76,22.38,22.85,-1.67,-6.81,857868.102487,6255,23.2639,{"date":703,"open":704,"high":705,"low":706,"close":707,"change":686,"percent_change":708,"volume":709,"transactions":710,"vwap":711},"2026-07-28",24.57,25.0929,22.0461,24.52,-6.05,471641.363395,4298,23.8351,{"date":713,"open":714,"high":715,"low":716,"close":717,"change":81,"percent_change":718,"volume":719,"transactions":720,"vwap":721},"2026-07-27",26.76,28.1345,24.8001,26.1,1.32,424443.200309,3571,26.0244,{"date":723,"open":724,"high":724,"low":725,"close":726,"change":727,"percent_change":728,"volume":729,"transactions":730,"vwap":731},"2026-07-24",28.74,24.68,25.76,-3.88,-13.09,625645.961532,6360,25.9149,{"date":733,"open":734,"high":735,"low":736,"close":737,"change":738,"percent_change":739,"volume":740,"transactions":741,"vwap":742},"2026-07-23",29.85,31.17,28.43,29.64,-1.86,-5.9,488616.941941,3858,29.8035,{"date":744,"open":745,"high":746,"low":747,"close":319,"change":748,"percent_change":749,"volume":750,"transactions":751,"vwap":752},"2026-07-22",31.58,32.885,31.395,-1.09,-3.34,256968.426809,2591,32.0173,{"date":754,"open":755,"high":756,"low":757,"close":758,"change":759,"percent_change":760,"volume":761,"transactions":762,"vwap":763},"2026-07-21",30.71,33.655,30.63,32.59,3.97,13.87,544697.779631,4897,32.5096,{"date":765,"open":766,"high":767,"low":768,"close":769,"change":770,"percent_change":771,"volume":772,"transactions":773,"vwap":774},"2026-07-20",30.33,30.425,28.2,28.62,-0.43,-1.48,804645.790405,5556,29.0206,{"date":776,"open":777,"high":319,"low":778,"close":779,"change":780,"percent_change":781,"volume":782,"transactions":783,"vwap":784},"2026-07-17",29.26,26.9104,29.05,-3.66,-11.19,1476494.905773,12677,29.3142,{"date":786,"open":787,"high":788,"low":789,"close":790,"change":791,"percent_change":792,"volume":793,"transactions":794,"vwap":795},"2026-07-16",38.1,38.51,32.41,32.71,-6.62,-16.83,868323.447948,7193,34.6856,{"date":797,"open":798,"high":799,"low":800,"close":801,"change":802,"percent_change":803,"volume":804,"transactions":805,"vwap":806},"2026-07-15",38.72,39.986,37,39.33,1.58,4.19,614613.69491,5513,38.7166,{"date":808,"open":809,"high":382,"low":810,"close":811,"change":812,"percent_change":813,"volume":814,"transactions":815,"vwap":816},"2026-07-14",36.6,35.0157,37.75,2.16,6.07,384033.965537,4196,36.6891,{"date":818,"open":819,"high":787,"low":820,"close":821,"change":822,"percent_change":823,"volume":824,"transactions":825,"vwap":826},"2026-07-13",36.64,34.94,35.59,-1.4,-3.78,537106.447517,5660,36.043,{"date":828,"open":829,"high":830,"low":831,"close":832,"change":833,"percent_change":834,"volume":835,"transactions":9,"vwap":832},"2026-07-10",41.855,42.049999,34.82,36.99,-2.23,-5.69,1019200,{"date":837,"open":838,"high":839,"low":840,"close":841,"change":175,"percent_change":842,"volume":843,"transactions":9,"vwap":841},"2026-07-09",37.16,40.851,36.88,39.22,2.62,682700,{"date":845,"open":846,"high":847,"low":848,"close":849,"change":159,"percent_change":850,"volume":851,"transactions":9,"vwap":849},"2026-07-08",36.11,38.5,35.14,38.22,1.46,679700,{"date":853,"open":854,"high":855,"low":856,"close":857,"change":749,"percent_change":858,"volume":859,"transactions":9,"vwap":857},"2026-07-07",39.55,41.060001,37.54,37.67,-8.14,1255500,{"date":861,"open":862,"high":863,"low":864,"close":865,"change":866,"percent_change":867,"volume":868,"transactions":9,"vwap":865},"2026-07-06",37.11,41.69,36.92,41.0099983,3.18,8.41,951000,{"date":870,"open":871,"high":872,"low":819,"close":873,"change":874,"percent_change":875,"volume":876,"transactions":9,"vwap":873},"2026-07-02",37.89,42.56,37.83,2.58,7.32,1631300,{"date":878,"open":879,"high":880,"low":879,"close":881,"change":882,"percent_change":883,"volume":884,"transactions":9,"vwap":881},"2026-07-01",30.3,35.77,35.25,5.09,16.88,1244100,{"date":886,"open":887,"high":888,"low":889,"close":890,"change":891,"percent_change":892,"volume":893,"transactions":9,"vwap":890},"2026-06-30",31.2,31.87,29.846,30.16,-0.96,-3.08,625500,{"date":895,"open":896,"high":897,"low":898,"close":899,"change":900,"percent_change":901,"volume":902,"transactions":9,"vwap":899},"2026-06-29",30.52,31.73,28.922,31.12,1.8,6.14,514600,{"date":904,"open":575,"high":905,"low":575,"close":906,"change":907,"percent_change":908,"volume":909,"transactions":9,"vwap":906},"2026-06-26",29.7,29.32,2.99,11.36,711700,{"date":911,"open":912,"high":912,"low":913,"close":914,"change":345,"percent_change":915,"volume":916,"transactions":9,"vwap":914},"2026-06-25",29.75,26,26.33,-8.07,668300,{"date":918,"open":919,"high":920,"low":921,"close":922,"change":823,"percent_change":923,"volume":924,"transactions":9,"vwap":922},"2026-06-24",31.955,33,28.031,28.64,-11.66,937200,{"date":926,"open":927,"high":928,"low":929,"close":930,"change":931,"percent_change":932,"volume":933,"transactions":9,"vwap":930},"2026-06-23",31.26,34.16,30.968,32.42,-1.565,-4.6,1008500,{"date":935,"open":936,"high":275,"low":937,"close":938,"change":939,"percent_change":940,"volume":941,"transactions":9,"vwap":938},"2026-06-22",35.54,33.75,33.985,-1.715,-4.8,1045600,{"date":943,"open":821,"high":944,"low":945,"close":946,"change":947,"percent_change":948,"volume":949,"transactions":9,"vwap":946},"2026-06-18",36.224,32.63,35.7,1.89,5.59,1132200,{"date":951,"open":952,"high":953,"low":768,"close":362,"change":882,"percent_change":954,"volume":955,"transactions":9,"vwap":362},"2026-06-17",28.21,37.099998,17.72,2498800,{"date":957,"open":958,"high":959,"low":960,"close":961,"change":891,"percent_change":962,"volume":963,"transactions":9,"vwap":961},"2026-06-16",30.91,31.88,27.5,28.72,-3.23,1239700,{"date":965,"open":966,"high":967,"low":968,"close":969,"change":970,"percent_change":971,"volume":972,"transactions":9,"vwap":969},"2026-06-15",30.049999,31.229,29.221,29.68,2.895,10.81,1650100,{"date":974,"open":975,"high":976,"low":977,"close":978,"change":979,"percent_change":980,"volume":981,"transactions":9,"vwap":978},"2026-06-12",26.66,28.421,25.16,26.785,0.445,1.69,1351900,{"date":983,"open":984,"high":985,"low":986,"close":987,"change":988,"percent_change":989,"volume":990,"transactions":9,"vwap":987},"2026-06-11",23.59,27.030001,22.83,26.34,3.16,13.63,2213000,{"date":992,"open":993,"high":994,"low":993,"close":995,"change":996,"percent_change":997,"volume":998,"transactions":9,"vwap":995},"2026-06-10",21.94,25.8,23.18,1.39,6.38,2181500,{"date":1000,"open":1001,"high":1002,"low":1003,"close":1004,"change":440,"percent_change":397,"volume":1005,"transactions":9,"vwap":1004},"2026-06-09",22.94,24.11,19.3,21.79,1437800,{"date":1007,"open":1008,"high":1009,"low":1010,"close":1011,"change":589,"percent_change":1012,"volume":1013,"transactions":9,"vwap":1011},"2026-06-08",22.2,22.8,21.43,22.48,5.84,866500,{"date":1015,"open":1016,"high":1017,"low":1018,"close":1019,"change":1020,"percent_change":1021,"volume":1022,"transactions":9,"vwap":1019},"2026-06-05",23.53,23.899,19.55,21.24,-3.22,-13.16,1728700,{"date":1024,"open":1025,"high":1026,"low":1027,"close":1028,"change":1029,"percent_change":1030,"volume":1031,"transactions":9,"vwap":1028},"2026-06-04",21.77,24.62,21.611,24.46,2.85,13.19,1716800,{"date":1033,"open":1034,"high":1035,"low":1036,"close":1037,"change":1038,"percent_change":1039,"volume":1040,"transactions":9,"vwap":1037},"2026-06-03",23.61,23.85,21.41,21.61,-2.96,-12.05,1303500,{"date":1042,"open":1043,"high":1044,"low":1045,"close":704,"change":1046,"percent_change":1047,"volume":1048,"transactions":9,"vwap":704},"2026-06-02",24.85,25.34,23.47,-1.53,-5.86,1960400,{"date":1050,"open":1051,"high":1052,"low":1053,"close":717,"change":1054,"percent_change":1055,"volume":1056,"transactions":9,"vwap":717},"2026-06-01",25.67,27.109,23.059999,-2.15,-7.61,2892200,{"date":1058,"open":1059,"high":1060,"low":1061,"close":1062,"change":1063,"percent_change":1064,"volume":1065,"transactions":9,"vwap":1062},"2026-05-29",23.45,28.3,22.785,28.25,5.12,22.14,4677700,{"date":1067,"open":1068,"high":1069,"low":1070,"close":1071,"change":1072,"percent_change":1073,"volume":1074,"transactions":9,"vwap":1071},"2026-05-28",18.19,23.15,17.55,23.13,4.25,22.51,2371700,{"date":1076,"open":1077,"high":1078,"low":1079,"close":1080,"change":1081,"percent_change":1082,"volume":1083,"transactions":9,"vwap":1080},"2026-05-27",17.74,19.059999,17.6,18.88,1.07,6.01,1358200,{"date":1085,"open":1086,"high":1087,"low":1088,"close":1089,"change":1090,"percent_change":1091,"volume":1092,"transactions":9,"vwap":1089},"2026-05-26",18.040001,18.76,17.53,17.81,0.16,0.91,932400,{"date":1094,"open":1095,"high":1096,"low":1097,"close":1098,"change":1099,"percent_change":1100,"volume":1101,"transactions":9,"vwap":1098},"2026-05-22",18.87,19.369,17.44,17.65,-1.18,-6.27,1194400,{"date":1103,"open":1104,"high":1105,"low":1068,"close":1106,"change":676,"percent_change":45,"volume":1107,"transactions":9,"vwap":1106},"2026-05-21",18.41,19.21,18.83,650800,{"date":1109,"open":1110,"high":1111,"low":1112,"close":1113,"change":88,"percent_change":1114,"volume":1115,"transactions":9,"vwap":1113},"2026-05-20",18.25,19,17.77,18.74,4.11,575700,{"date":1117,"open":1118,"high":1118,"low":1119,"close":1120,"change":1121,"percent_change":1122,"volume":1123,"transactions":9,"vwap":1120},"2026-05-19",19.13,17.47,18,-1.46,-7.5,743800,{"date":1125,"open":1126,"high":1127,"low":1128,"close":1129,"change":1130,"percent_change":1131,"volume":1132,"transactions":9,"vwap":1129},"2026-05-18",18.98,20.87,18.65,19.46,0.01,0.05,1232300,{"date":1134,"open":1135,"high":1136,"low":1137,"close":1138,"change":1139,"percent_change":1140,"volume":1141,"transactions":9,"vwap":1138},"2026-05-15",20.17,20.21,19.125,19.45,-1.93,-9.03,824400,{"date":1143,"open":1144,"high":1145,"low":1146,"close":1147,"change":1148,"percent_change":1149,"volume":1150,"transactions":9,"vwap":1147},"2026-05-14",19.16,22,18.59,21.38,2,10.32,1445100,{"date":1152,"open":1153,"high":1154,"low":1155,"close":1156,"change":258,"percent_change":1157,"volume":1158,"transactions":9,"vwap":1156},"2026-05-13",19.65,19.81,18.687,19.38,-3.92,729200,{"date":1160,"open":1161,"high":1162,"low":1163,"close":1135,"change":1164,"percent_change":1165,"volume":1166,"transactions":9,"vwap":1135},"2026-05-12",20.58,21.2,19.26,-1.39,-6.45,1118800,{"date":1168,"open":1169,"high":1170,"low":1171,"close":1172,"change":1173,"percent_change":1174,"volume":1175,"transactions":9,"vwap":1172},"2026-05-11",19.56,21.73,18.5,21.56,1.92,9.78,5706600,{"date":1177,"open":1178,"high":1179,"low":1180,"close":1181,"change":1182,"percent_change":1183,"volume":1184,"transactions":9,"vwap":1181},"2026-05-08",19.11,19.67,18.26,19.64,0.32,1.66,1477100,{"date":1186,"open":1187,"high":1188,"low":1080,"close":1189,"change":1190,"percent_change":1191,"volume":1192,"transactions":9,"vwap":1189},"2026-05-07",20.64,20.82,19.32,-1.42,-6.85,2020500,{"date":1194,"open":1195,"high":1196,"low":1003,"close":1197,"change":1198,"percent_change":1063,"volume":1199,"transactions":9,"vwap":1197},"2026-05-06",20.1,20.98,20.74,1.01,1705000,{"date":1201,"open":1202,"high":1203,"low":1129,"close":1204,"change":1205,"percent_change":1206,"volume":1207,"transactions":9,"vwap":1204},"2026-05-05",20.08,20.45,19.73,0.21,1.08,1838300,{"date":1209,"open":1210,"high":1211,"low":1212,"close":1213,"change":1214,"percent_change":1215,"volume":1216,"transactions":9,"vwap":1213},"2026-05-04",18.57,20.35,18.517,19.52,1.4,7.73,1934100,{"date":1218,"open":1068,"high":1095,"low":1219,"close":1220,"change":1221,"percent_change":1222,"volume":1223,"transactions":9,"vwap":1220},"2026-05-01",17.8,18.12,0.43,2.43,1417600,{"date":1225,"open":1226,"high":1227,"low":1228,"close":1229,"change":1230,"percent_change":1231,"volume":1232,"transactions":9,"vwap":1229},"2026-04-30",16.86,18.2,16.73,17.69,0.73,4.3,2071200,{"date":1234,"open":1235,"high":1236,"low":1237,"close":1238,"change":1239,"percent_change":1240,"volume":1241,"transactions":9,"vwap":1238},"2026-04-29",17.61,18.27,16.25,16.96,-6.1,-26.45,4985000,{"date":1243,"open":1244,"high":1245,"low":1246,"close":1053,"change":1247,"percent_change":1248,"volume":1249,"transactions":9,"vwap":1053},"2026-04-28",22.64,23.633,22.31,-1.11,-4.59,1785200,{"date":1251,"open":1252,"high":1253,"low":1254,"close":1255,"change":1256,"percent_change":1257,"volume":1258,"transactions":9,"vwap":1255},"2026-04-27",24.37,25.17,23.65,24.17,-0.47,-1.91,907600,{"date":1260,"open":725,"high":1261,"low":1262,"close":1263,"change":1264,"percent_change":1265,"volume":1266,"transactions":9,"vwap":1263},"2026-04-24",24.75,23.52,24.64,0.71,2.97,942800,{"date":1268,"open":1269,"high":1270,"low":1271,"close":1272,"change":1273,"percent_change":1274,"volume":1275,"transactions":9,"vwap":1272},"2026-04-23",25.81,26.37,22.87,23.93,-3.01,-11.17,1498800,{"date":1277,"open":1278,"high":1279,"low":1280,"close":1281,"change":1282,"percent_change":1283,"volume":1284,"transactions":9,"vwap":1281},"2026-04-22",27.46,27.93,26.38,26.94,1.25,4.87,1700800,{"date":1286,"open":1287,"high":1288,"low":1289,"close":1290,"change":1291,"percent_change":1292,"volume":1293,"transactions":9,"vwap":1290},"2026-04-21",28.75,28.99,25.6,25.69,-3.17,-10.98,2097900,{"date":1295,"open":1296,"high":1297,"low":1298,"close":1299,"change":1300,"percent_change":1301,"volume":1302,"transactions":9,"vwap":1299},"2026-04-20",27.71,29.514,26.95,28.86,0.35,1.23,1603900,{"date":1304,"open":1305,"high":1306,"low":1307,"close":1308,"change":1309,"percent_change":1310,"volume":1311,"transactions":9,"vwap":1308},"2026-04-17",28.11,30.15,27.8,28.51,2.34,8.94,3198900,{"date":1313,"open":1314,"high":1314,"low":1315,"close":1316,"change":770,"percent_change":1317,"volume":1318,"transactions":9,"vwap":1316},"2026-04-16",27.75,24.42,26.17,-1.62,3710500,{"date":1320,"open":1321,"high":1322,"low":1323,"close":1324,"change":1325,"percent_change":1326,"volume":1327,"transactions":9,"vwap":1324},"2026-04-15",24.61,26.62,23.36,26.6,4.63,21.07,4086300,{"date":1329,"open":1330,"high":1331,"low":1332,"close":1333,"change":1334,"percent_change":1335,"volume":1336,"transactions":9,"vwap":1333},"2026-04-14",19.93,22.030001,19.92,21.97,3.77,20.71,2323200,{"date":1338,"open":1339,"high":1227,"low":1340,"close":1227,"change":1301,"percent_change":1341,"volume":1342,"transactions":9,"vwap":1227},"2026-04-13",16.43,16.323,7.25,792100,{"date":1344,"open":1119,"high":1219,"low":1345,"close":1346,"change":1347,"percent_change":1348,"volume":1349,"transactions":9,"vwap":1346},"2026-04-10",16.52,16.97,-0.52,-2.97,1071800,{"date":1351,"open":1352,"high":1353,"low":1354,"close":1355,"change":1356,"percent_change":1357,"volume":1358,"transactions":9,"vwap":1355},"2026-04-09",18.14,18.67,16.777,17.49,-0.93,-5.05,1213800,{"date":1360,"open":1361,"high":1362,"low":1363,"close":1364,"change":1365,"percent_change":1366,"volume":1367,"transactions":9,"vwap":1364},"2026-04-08",20.86,21.35,18.09,18.42,1.19,6.91,1701000,{"date":1369,"open":1370,"high":1371,"low":1372,"close":1373,"change":1374,"percent_change":1375,"volume":1376,"transactions":9,"vwap":1373},"2026-04-07",16.64,17.27,15.8,17.23,-0.13,-0.75,1088800,{"date":1378,"open":1379,"high":1380,"low":1381,"close":1382,"change":1383,"percent_change":1384,"volume":1385,"transactions":9,"vwap":1382},"2026-04-06",17.15,17.85,16.87,17.36,0.39,2.3,1121500,{"date":1387,"open":1388,"high":1389,"low":1390,"close":1346,"change":1391,"percent_change":1392,"volume":1393,"transactions":9,"vwap":1346},"2026-04-02",15.97,17.51,15.26,-0.55,-3.14,984200,{"date":1395,"open":1396,"high":1397,"low":1398,"close":1399,"change":1400,"percent_change":472,"volume":1401,"transactions":9,"vwap":1399},"2026-04-01",18.07,18.21,17.07,17.52,0.36,961800,{"date":1403,"open":1404,"high":1405,"low":1406,"close":1407,"change":1408,"percent_change":1409,"volume":1410,"transactions":9,"vwap":1407},"2026-03-31",15.55,17.24,15.23,17.16,1.9,12.45,1463300,{"date":1412,"open":1413,"high":1345,"low":26,"close":1390,"change":365,"percent_change":1414,"volume":1415,"transactions":9,"vwap":1390},"2026-03-30",15.98,-2.62,1187000,{"date":1417,"open":1418,"high":1418,"low":1419,"close":1420,"change":1421,"percent_change":1422,"volume":1423,"transactions":9,"vwap":1420},"2026-03-27",16.98,15.6,15.67,-2.17,-12.16,1235500,{"date":1425,"open":1426,"high":1427,"low":1428,"close":1429,"change":1430,"percent_change":1431,"volume":1432,"transactions":9,"vwap":1429},"2026-03-26",18.28,19.385,17.54,17.84,-1.21,-6.35,824700,{"date":1434,"open":1435,"high":1436,"low":1435,"close":1437,"change":1438,"percent_change":1439,"volume":1440,"transactions":9,"vwap":1437},"2026-03-25",18.64,20.040001,19.049999,1.72,9.92,944900,{"date":1442,"open":1353,"high":1087,"low":1443,"close":1444,"change":1445,"percent_change":1446,"volume":1447,"transactions":9,"vwap":1444},"2026-03-24",17.049999,17.33,-1.79,-9.36,1157300,{"date":1449,"open":1450,"high":1153,"low":1451,"close":1452,"change":193,"percent_change":1453,"volume":1454,"transactions":9,"vwap":1452},"2026-03-23",18.62,18.32,19.12,4.31,1087100,{"date":1456,"open":1457,"high":1458,"low":1459,"close":1460,"change":1461,"percent_change":1462,"volume":1463,"transactions":9,"vwap":1460},"2026-03-20",19.57,19.62,17.805,18.33,-1.8,-8.94,1254200,{"date":1465,"open":1111,"high":1466,"low":1467,"close":1468,"change":1469,"percent_change":248,"volume":1470,"transactions":9,"vwap":1468},"2026-03-19",20.61,18.75,20.13,-0.39,655300,{"date":1472,"open":1473,"high":1474,"low":1475,"close":1476,"change":1477,"percent_change":1478,"volume":1479,"transactions":9,"vwap":1476},"2026-03-18",21.25,21.82,20.46,20.52,-1.41,-6.43,851900,{"date":1481,"open":1361,"high":1482,"low":1361,"close":1483,"change":1484,"percent_change":1485,"volume":1486,"transactions":9,"vwap":1483},"2026-03-17",22.084999,21.93,1.17,5.64,625000,{"date":1488,"open":1489,"high":1490,"low":1491,"close":1492,"change":1493,"percent_change":1494,"volume":1495,"transactions":9,"vwap":1492},"2026-03-16",20.63,21.049999,20.162,20.76,0.98,4.95,872700,{"date":1497,"open":1498,"high":1331,"low":1499,"close":1500,"change":1501,"percent_change":1502,"volume":1503,"transactions":9,"vwap":1500},"2026-03-13",21.7,19.44,19.78,-1.51,-7.09,1483900,{"date":1505,"open":1506,"high":1507,"low":1508,"close":674,"change":1509,"percent_change":1510,"volume":1511,"transactions":9,"vwap":674},"2026-03-12",22.09,22.3,20.75,-1.54,-6.75,603700,{"date":1513,"open":1514,"high":1515,"low":1516,"close":986,"change":676,"percent_change":1517,"volume":1518,"transactions":9,"vwap":986},"2026-03-11",22.44,23.43,21.682,0.4,740800,{"date":1520,"open":1521,"high":1522,"low":1523,"close":1524,"change":1347,"percent_change":1525,"volume":1526,"transactions":9,"vwap":1524},"2026-03-10",23.78,23.97,22.245,22.74,-2.24,1097000,{"date":1528,"open":1529,"high":1530,"low":1531,"close":1532,"change":1533,"percent_change":1534,"volume":1535,"transactions":9,"vwap":1532},"2026-03-09",21.18,23.39,21.15,23.26,1.35,6.16,1072300,{"date":1537,"open":1538,"high":1539,"low":1540,"close":1541,"change":1054,"percent_change":1462,"volume":1542,"transactions":9,"vwap":1541},"2026-03-06",22.36,23.030001,21.52,21.91,1156000,{"date":1544,"open":1545,"high":1546,"low":1547,"close":1548,"change":1549,"percent_change":409,"volume":1550,"transactions":9,"vwap":1548},"2026-03-05",25.059999,26.59,22.815,24.059999,-1.04,2361600,{"date":1552,"open":1553,"high":913,"low":1554,"close":1555,"change":1556,"percent_change":1557,"volume":1558,"transactions":9,"vwap":1555},"2026-03-04",23.58,23.55,25.1,3.6,16.74,2358100,{"date":1560,"open":1561,"high":1562,"low":1563,"close":1564,"change":1565,"percent_change":1566,"volume":1567,"transactions":9,"vwap":1564},"2026-03-03",20.42,22.361,19.4,21.5,-1.72,-7.41,1434300,{"date":1569,"open":1570,"high":1571,"low":1330,"close":631,"change":1572,"percent_change":1573,"volume":1574,"transactions":9,"vwap":631},"2026-03-02",20.11,23.625,1.64,7.6,1334800,{"date":1576,"open":993,"high":1577,"low":1578,"close":1579,"change":1580,"percent_change":1581,"volume":1582,"transactions":9,"vwap":1579},"2026-02-27",22.69,20.965,21.58,-2.16,-9.1,1090400,{"date":1584,"open":1585,"high":1586,"low":1587,"close":1588,"change":1589,"percent_change":1590,"volume":1591,"transactions":9,"vwap":1588},"2026-02-26",22.33,23.77,22.00099945,23.74,1.1,4.86,1473900,{"date":1593,"open":1594,"high":1595,"low":1596,"close":1244,"change":1384,"percent_change":1597,"volume":1598,"transactions":9,"vwap":1244},"2026-02-25",22.24,22.935,21.040001,11.31,1936100,{"date":1600,"open":1601,"high":1161,"low":1602,"close":1603,"change":1604,"percent_change":1605,"volume":1606,"transactions":9,"vwap":1603},"2026-02-24",19.040001,18.084999,20.34,0.88,4.52,1083200,{"date":1608,"open":1531,"high":674,"low":1609,"close":1129,"change":1610,"percent_change":1611,"volume":1612,"transactions":9,"vwap":1129},"2026-02-23",19.251,-2.57,-11.67,1221200,{"date":1614,"open":1615,"high":1616,"low":1617,"close":1331,"change":1618,"percent_change":1619,"volume":1620,"transactions":9,"vwap":1331},"2026-02-20",21.48,23.098,21.46,0.33,1.52,1049300,{"date":1622,"open":1623,"high":1624,"low":1625,"close":1498,"change":1626,"percent_change":1081,"volume":1627,"transactions":9,"vwap":1498},"2026-02-19",20.92,22.040001,20.66,0.23,821400,{"date":1629,"open":1630,"high":1631,"low":1632,"close":1633,"change":1634,"percent_change":1635,"volume":1636,"transactions":9,"vwap":1633},"2026-02-18",21.31,23.28,20.85,21.47,-0.2,-0.92,1083400,{"date":1638,"open":1639,"high":695,"low":1136,"close":1640,"change":1641,"percent_change":1121,"volume":1642,"transactions":9,"vwap":1640},"2026-02-17",20.96,21.67,-0.32,1591900,{"date":1644,"open":1645,"high":1646,"low":1647,"close":1648,"change":611,"percent_change":1649,"volume":1650,"transactions":9,"vwap":1648},"2026-02-13",20.19,22.58,19.532,21.99,13.47,2551300,{"date":1652,"open":1522,"high":1653,"low":1654,"close":1156,"change":1655,"percent_change":1656,"volume":1657,"transactions":9,"vwap":1156},"2026-02-12",24.02,18.95,-4.13,-17.57,2645900,{"date":1659,"open":1553,"high":1660,"low":1596,"close":682,"change":1661,"percent_change":1662,"volume":1663,"transactions":9,"vwap":682},"2026-02-11",24.74,-5.3,-18.4,3535200,{"date":1665,"open":1666,"high":1667,"low":1666,"close":425,"change":1668,"percent_change":1669,"volume":1670,"transactions":9,"vwap":425},"2026-02-10",28.36,30.405,-0.54,-1.84,1952500,{"date":1672,"open":1673,"high":1674,"low":1675,"close":1676,"change":1677,"percent_change":1678,"volume":1679,"transactions":9,"vwap":1676},"2026-02-09",28.235,30.65,26.89,29.35,2.52,9.39,1753300,{"date":1681,"open":1682,"high":1683,"low":1684,"close":1685,"change":1686,"percent_change":1687,"volume":1688,"transactions":9,"vwap":1685},"2026-02-06",23.91,27.76,23.591,26.83,5.8,27.58,3196700,{"date":1690,"open":619,"high":1691,"low":1692,"close":1693,"change":1694,"percent_change":1695,"volume":1696,"transactions":9,"vwap":1693},"2026-02-05",25.4,20.54,21.030001,-5.72,-21.38,2178700,{"date":1698,"open":1699,"high":1700,"low":1701,"close":1702,"change":1703,"percent_change":1704,"volume":1705,"transactions":9,"vwap":1702},"2026-02-04",29.19,29.481,24.122,26.75,-4.11,-13.32,1820700,{"date":1707,"open":920,"high":1708,"low":1709,"close":1710,"change":1711,"percent_change":1712,"volume":1713,"transactions":9,"vwap":1710},"2026-02-03",33.064999,29.241,30.86,-2.08,-6.31,1099000,{"date":1715,"open":1716,"high":1717,"low":1718,"close":1719,"change":1720,"percent_change":1721,"volume":1722,"transactions":9,"vwap":1719},"2026-02-02",37.64,37.785,31.91,32.94,-7.82,-19.19,2222800,{"date":1724,"open":1725,"high":1726,"low":1727,"close":1728,"change":1729,"percent_change":1730,"volume":1731,"transactions":9,"vwap":1728},"2026-01-30",43.31,44.83,39.89,40.76,-1.63,-3.85,577500,{"date":1733,"open":1734,"high":1734,"low":1735,"close":1736,"change":1737,"percent_change":1738,"volume":1739,"transactions":9,"vwap":1736},"2026-01-29",44.46,40.67,42.39,-1.76,-3.99,591200,{"date":1741,"open":1742,"high":1743,"low":1744,"close":1745,"change":1746,"percent_change":1747,"volume":1748,"transactions":9,"vwap":1745},"2026-01-28",45.94,47.5,43.95,44.15,-1.73,-3.77,708300,{"date":1750,"open":1751,"high":1752,"low":1753,"close":1754,"change":1755,"percent_change":74,"volume":1756,"transactions":9,"vwap":1754},"2026-01-27",47.87,49.16,45.35,45.88,-1.56,530400,{"date":1758,"open":1759,"high":1760,"low":1761,"close":1762,"change":1763,"percent_change":1764,"volume":1765,"transactions":9,"vwap":1762},"2026-01-26",46.82,48.655,45.52,47.44,0.08,0.17,405500,{"date":1767,"open":1768,"high":1769,"low":1770,"close":1771,"change":137,"percent_change":1493,"volume":1772,"transactions":9,"vwap":1771},"2026-01-23",47.32,50.42,47.033001,47.36,526900,{"date":1774,"open":1775,"high":1776,"low":1777,"close":1778,"change":451,"percent_change":471,"volume":1779,"transactions":9,"vwap":1778},"2026-01-22",47.86,48.27,45.85,46.9,397400,{"date":1781,"open":1782,"high":1783,"low":1784,"close":1785,"change":1786,"percent_change":1787,"volume":1788,"transactions":9,"vwap":1785},"2026-01-21",46.15,48.8,45.721,46.59,0.07,0.15,540600,{"date":1790,"open":1791,"high":1792,"low":1793,"close":1794,"change":1795,"percent_change":1796,"volume":1797,"transactions":9,"vwap":1794},"2026-01-20",45.655,48.79,45.36,46.52,-2.68,-5.45,853800,{"date":1799,"open":1800,"high":1800,"low":1801,"close":1802,"change":1803,"percent_change":1804,"volume":1805,"transactions":9,"vwap":1802},"2026-01-16",51.64,47.52,49.2,-1.66,-3.26,988700,{"date":1807,"open":1808,"high":1809,"low":1810,"close":1811,"change":1812,"percent_change":1813,"volume":1814,"transactions":9,"vwap":1811},"2026-01-15",60.0050011,60.16,50.55,50.86,-9.28,-15.43,1179800,{"date":1816,"open":1817,"high":1818,"low":1819,"close":1820,"change":1821,"percent_change":1822,"volume":1823,"transactions":9,"vwap":1820},"2026-01-14",60.67,61.25,57.099998,60.14,-0.46,-0.76,630600,{"date":1825,"open":1826,"high":1827,"low":1828,"close":1829,"change":1830,"percent_change":1831,"volume":1832,"transactions":9,"vwap":1829},"2026-01-13",57.89,60.87,56.58,60.6,2.49,4.28,542400,{"date":1834,"open":1835,"high":1836,"low":1837,"close":1838,"change":1839,"percent_change":1840,"volume":1841,"transactions":9,"vwap":1838},"2026-01-12",55.235,60,55,58.11,2.15,3.84,534000,{"date":1843,"open":1844,"high":1845,"low":1846,"close":1847,"change":1374,"percent_change":238,"volume":1848,"transactions":9,"vwap":1847},"2026-01-09",57.39,58.69,55.54,55.96,437500,{"date":1850,"open":1851,"high":1852,"low":1853,"close":1854,"change":1803,"percent_change":1855,"volume":1856,"transactions":9,"vwap":1854},"2026-01-08",56.48,58.026001,54.62,56.09,-2.87,517500,{"date":1858,"open":1859,"high":1859,"low":1860,"close":1861,"change":1862,"percent_change":1863,"volume":1864,"transactions":9,"vwap":1861},"2026-01-07",60.71,57.27,57.75,-4.88,-7.79,516500,{"date":1866,"open":1867,"high":1867,"low":1868,"close":1869,"change":1729,"percent_change":546,"volume":1870,"transactions":9,"vwap":1869},"2026-01-06",65.24,58.75,62.63,724200,{"date":1872,"open":1873,"high":1874,"low":1875,"close":1874,"change":1876,"percent_change":1877,"volume":1878,"transactions":9,"vwap":1874},"2026-01-05",58.96,64.26,58.685,7.98,14.18,817800,{"date":1880,"open":1881,"high":1882,"low":1883,"close":1884,"change":1885,"percent_change":1886,"volume":1887,"transactions":9,"vwap":1884},"2026-01-02",56.72,57.115,51.725,56.28,2.14,3.95,723900,{"date":1889,"open":1890,"high":1891,"low":1892,"close":1892,"change":1893,"percent_change":1894,"volume":1895,"transactions":9,"vwap":1892},"2025-12-31",56.0099983,56.685,54.14,-2.64,-4.65,504600,{"date":1897,"open":1898,"high":1899,"low":1900,"close":1901,"change":1139,"percent_change":74,"volume":1902,"transactions":9,"vwap":1901},"2025-12-30",58.68,59.915,56.46,56.78,369100,{"date":1904,"open":1905,"high":1906,"low":1907,"close":1908,"change":1909,"percent_change":1910,"volume":1911,"transactions":9,"vwap":1908},"2025-12-29",58.12,60.21,57.4,58.71,-0.77,-1.29,366400,{"date":1913,"open":1914,"high":1915,"low":1916,"close":1917,"change":1918,"percent_change":1919,"volume":1920,"transactions":9,"vwap":1917},"2025-12-26",62.2,62.47,59.099998,59.48,-2.52,-4.06,406200,{"date":1922,"open":1923,"high":1924,"low":1925,"close":1926,"change":345,"percent_change":376,"volume":1927,"transactions":9,"vwap":1926},"2025-12-24",61.57,62.21,60.2,62,254400,{"date":1929,"open":1930,"high":1931,"low":1932,"close":1933,"change":1934,"percent_change":269,"volume":1935,"transactions":9,"vwap":1933},"2025-12-23",64.54,65.18,60.5,64.31,-2.26,771200,{"date":1937,"open":1938,"high":1939,"low":1940,"close":1941,"change":1942,"percent_change":1943,"volume":1944,"transactions":9,"vwap":1941},"2025-12-22",68.010002,68.89,65.22,66.57,0.95,1.45,533600,{"date":1946,"open":1947,"high":1948,"low":1949,"close":1950,"change":1231,"percent_change":1951,"volume":1952,"transactions":9,"vwap":1950},"2025-12-19",63.79,67.269,62.35,65.62,7.01,751700,{"date":1954,"open":1955,"high":1956,"low":1957,"close":1958,"change":621,"percent_change":1839,"volume":1959,"transactions":9,"vwap":1958},"2025-12-18",66.26,68.5,61.13,61.32,1014000,{"date":1961,"open":1962,"high":1963,"low":1964,"close":1965,"change":1966,"percent_change":1967,"volume":1968,"transactions":9,"vwap":1965},"2025-12-17",65.75,69.4,59.855,60.029999,-3.83,-6,1258500,{"date":1970,"open":1971,"high":1972,"low":1973,"close":1974,"change":1975,"percent_change":1976,"volume":1977,"transactions":9,"vwap":1974},"2025-12-16",60.56,65.14,60.02,63.86,4.34,7.29,635800,{"date":1979,"open":1980,"high":1981,"low":1982,"close":1983,"change":1984,"percent_change":1985,"volume":1986,"transactions":9,"vwap":1983},"2025-12-15",65.12,65.25,58.36,59.52,-4.73,-7.36,948200,{"date":1988,"open":1989,"high":1990,"low":1991,"close":1992,"change":1993,"percent_change":1712,"volume":1994,"transactions":9,"vwap":1992},"2025-12-12",70.69,70.9,62.371,64.25,-4.33,1259300,{"date":1996,"open":1997,"high":1998,"low":1999,"close":2000,"change":2001,"percent_change":2002,"volume":2003,"transactions":9,"vwap":2000},"2025-12-11",79.17,79.21,67.6,68.58,-15.32,-18.26,2069800,{"date":2005,"open":2006,"high":2007,"low":2008,"close":2009,"change":2010,"percent_change":1090,"volume":2011,"transactions":9,"vwap":2009},"2025-12-10",82.92,86,81.15,83.9,0.13,479300,{"date":2013,"open":2014,"high":2015,"low":2016,"close":2017,"change":2018,"percent_change":2019,"volume":2020,"transactions":9,"vwap":2017},"2025-12-09",82.050003,88.97,81.2,83.77,-0.95,-1.12,749600,{"date":2022,"open":2023,"high":2024,"low":2025,"close":2026,"change":2027,"percent_change":2028,"volume":2029,"transactions":9,"vwap":2026},"2025-12-08",81.85,86.9,79.605,84.72,5.06,6.35,709400,{"date":2031,"open":2032,"high":2032,"low":2033,"close":2034,"change":2035,"percent_change":2036,"volume":2037,"transactions":9,"vwap":2034},"2025-12-05",83.61,77.029999,79.66,-6.25,-7.28,852300,{"date":2039,"open":2040,"high":2041,"low":2042,"close":2043,"change":2044,"percent_change":2045,"volume":2046,"transactions":9,"vwap":2043},"2025-12-04",81.53,86.222,80.7,85.91,4.13,5.05,704300,{"date":2048,"open":2049,"high":2050,"low":2051,"close":2052,"change":2053,"percent_change":2054,"volume":2055,"transactions":9,"vwap":2052},"2025-12-03",73.38,82.654,71.25,81.78,8.45,11.52,938800,{"date":2057,"open":2058,"high":2059,"low":2060,"close":2061,"change":2062,"percent_change":2063,"volume":2064,"transactions":9,"vwap":2061},"2025-12-02",72.48,76.663,71.3,73.33,3.24,4.62,917500,{"date":2066,"open":2067,"high":2068,"low":2069,"close":2070,"change":1100,"percent_change":2071,"volume":2072,"transactions":9,"vwap":2070},"2025-12-01",69.96,72.38,64.81,70.089996,-8.21,1000600,{"date":2074,"open":2075,"high":2076,"low":2077,"close":2078,"change":2079,"percent_change":2080,"volume":2081,"transactions":9,"vwap":2078},"2025-11-28",75.91,77.89,74.57,76.36,0.28,0.37,471400,{"date":2083,"open":2084,"high":2085,"low":2086,"close":2087,"change":2088,"percent_change":1594,"volume":1083,"transactions":9,"vwap":2087},"2025-11-26",69.010002,76.7,68.16,76.080002,13.84,{"date":2090,"open":2091,"high":2092,"low":2093,"close":2094,"change":2095,"percent_change":2096,"volume":2097,"transactions":9,"vwap":2094},"2025-11-25",59.080002,63.645,55.624,62.24,0.41,0.66,719700,{"date":2099,"open":1828,"high":2100,"low":2101,"close":2102,"change":2103,"percent_change":2104,"volume":2105,"transactions":9,"vwap":2102},"2025-11-24",62.4,55.459,61.83,7.75,14.33,778800,{"date":2107,"open":2108,"high":2109,"low":2110,"close":2111,"change":291,"percent_change":2112,"volume":2113,"transactions":9,"vwap":2111},"2025-11-21",54.6,56.73,48.883,54.080002,2.42,1382500,{"date":2115,"open":2116,"high":2117,"low":2118,"close":2119,"change":2120,"percent_change":2121,"volume":2122,"transactions":9,"vwap":2119},"2025-11-20",70.22,71.62,52.00099945,52.8,-13.86,-20.79,1733600,{"date":2124,"open":2125,"high":2126,"low":2127,"close":2128,"change":2129,"percent_change":2130,"volume":2131,"transactions":9,"vwap":2128},"2025-11-19",63.0099983,67.689,61.508,66.66,4.21,6.74,676300,{"date":2133,"open":2134,"high":2135,"low":2136,"close":2137,"change":1669,"percent_change":2138,"volume":2139,"transactions":9,"vwap":2137},"2025-11-18",61.63,65.332,60.19,62.45,-2.86,772100,{"date":2141,"open":2142,"high":2143,"low":2144,"close":2145,"change":1122,"percent_change":2146,"volume":2147,"transactions":9,"vwap":2145},"2025-11-17",69.61,70.099998,60.17,64.29,-10.45,1046000,{"date":2149,"open":2150,"high":2151,"low":2152,"close":2153,"change":355,"percent_change":2154,"volume":2155,"transactions":9,"vwap":2153},"2025-11-14",62.98,76.628,62.243,71.79,1.31,1397600,{"date":2157,"open":2158,"high":2159,"low":2160,"close":2161,"change":2162,"percent_change":2163,"volume":2164,"transactions":9,"vwap":2161},"2025-11-13",81.49,82.072998,68.39,70.86,-15.02,-17.49,1332100,{"date":2166,"open":2167,"high":2168,"low":2169,"close":2170,"change":2171,"percent_change":2172,"volume":2173,"transactions":9,"vwap":2170},"2025-11-12",86.25,86.8,79.85,85.88,1.42,1.68,625900,{"date":2175,"open":2176,"high":2177,"low":2178,"close":2179,"change":2180,"percent_change":2181,"volume":2182,"transactions":9,"vwap":2179},"2025-11-11",86.38,88.059998,83.080002,84.46,-5.23,-5.83,592400,{"date":2184,"open":2185,"high":2186,"low":2187,"close":2188,"change":2189,"percent_change":2190,"volume":2191,"transactions":9,"vwap":2188},"2025-11-10",90.51,93.655,84.45,89.69,6.79,8.19,1117600,{"date":2193,"open":2194,"high":2195,"low":2196,"close":2197,"change":2198,"percent_change":2199,"volume":2200,"transactions":9,"vwap":2197},"2025-11-07",74.52,85.07,70.81,82.9,3.94,4.99,1729700,{"date":2202,"open":2203,"high":2203,"low":2204,"close":2205,"change":2206,"percent_change":2207,"volume":2208,"transactions":9,"vwap":2205},"2025-11-06",97.58,77.86,78.96,-22.73,-22.35,2411100,{"date":2210,"open":2211,"high":2212,"low":2213,"close":2214,"change":2215,"percent_change":2216,"volume":2217,"transactions":9,"vwap":2214},"2025-11-05",97.19,103.822,91.338,101.69,8.11,8.67,1023800,{"date":2219,"open":2220,"high":2221,"low":2222,"close":2223,"change":2224,"percent_change":2225,"volume":2226,"transactions":9,"vwap":2223},"2025-11-04",98.14,104.019997,93,93.58,-14.55,-13.46,795600,{"date":2228,"open":2229,"high":2230,"low":2231,"close":2232,"change":1182,"percent_change":557,"volume":2233,"transactions":9,"vwap":2232},"2025-11-03",110.92,111.642,101.531,108.13,686300,{"date":2235,"open":2236,"high":2237,"low":2236,"close":2238,"change":2239,"percent_change":2240,"volume":2241,"transactions":9,"vwap":2238},"2025-10-31",102.9,112.99,107.81,12.05,12.58,890400,{"date":2243,"open":2244,"high":2245,"low":2246,"close":2247,"change":2248,"percent_change":2249,"volume":2250,"transactions":9,"vwap":2247},"2025-10-30",101.88,104.396,94.75,95.76,-9.86,-9.34,563300,{"date":2252,"open":2253,"high":2254,"low":2255,"close":2256,"change":259,"percent_change":2257,"volume":2258,"transactions":9,"vwap":2256},"2025-10-29",107.71,110,102.797,105.62,-1.97,788500,{"date":2260,"open":2261,"high":2262,"low":2263,"close":2264,"change":2079,"percent_change":2265,"volume":2266,"transactions":9,"vwap":2264},"2025-10-28",107.76,110.555,107.359,107.74,0.26,438200,{"date":2268,"open":2269,"high":2270,"low":2271,"close":2272,"change":579,"percent_change":2273,"volume":2274,"transactions":9,"vwap":2272},"2025-10-27",106.074997,112.11,103.675,107.46,9.13,922800,{"date":2276,"open":2277,"high":2278,"low":2279,"close":2280,"change":2281,"percent_change":2282,"volume":2283,"transactions":9,"vwap":2280},"2025-10-24",96.94,102.099998,95.38,98.47,7,7.65,959100,{"date":2285,"open":2286,"high":2287,"low":2288,"close":2289,"change":2290,"percent_change":2291,"volume":2292,"transactions":9,"vwap":2289},"2025-10-23",83.85,93.133,82.445,91.47,8.98,10.89,931900,{"date":2294,"open":2295,"high":2296,"low":2297,"close":2298,"change":2299,"percent_change":791,"volume":2300,"transactions":9,"vwap":2298},"2025-10-22",87.96,89.2,74.15,82.49,-5.85,1205200,{"date":2302,"open":2303,"high":2303,"low":2304,"close":2305,"change":2306,"percent_change":2307,"volume":2308,"transactions":9,"vwap":2305},"2025-10-21",93.78,88.014999,88.34,-5.93,-6.29,567100,{"date":2310,"open":2311,"high":2312,"low":2313,"close":2314,"change":2315,"percent_change":2316,"volume":2317,"transactions":9,"vwap":2314},"2025-10-20",91.35,99.94,90.44,94.27,7.97,9.24,899600,{"date":2319,"open":2320,"high":2321,"low":2322,"close":2323,"change":1746,"percent_change":2257,"volume":2324,"transactions":9,"vwap":2323},"2025-10-17",84.54,88.029999,80.54,86.3,579800,{"date":2326,"open":2327,"high":2328,"low":2329,"close":2321,"change":2330,"percent_change":2331,"volume":2332,"transactions":9,"vwap":2321},"2025-10-16",94.16,96.95,87.4,-4.62,-4.99,626000,{"date":2334,"open":2335,"high":2336,"low":2337,"close":2338,"change":2339,"percent_change":172,"volume":2340,"transactions":9,"vwap":2338},"2025-10-15",97.99,99.986,91.62,92.65,-0.66,564200,{"date":2342,"open":2343,"high":2344,"low":2345,"close":2346,"change":2347,"percent_change":2348,"volume":2349,"transactions":9,"vwap":2346},"2025-10-14",95.86,102.589,90.793,93.31,-8.55,-8.39,736800,{"date":2351,"open":2352,"high":2353,"low":2354,"close":2355,"change":1334,"percent_change":1840,"volume":2356,"transactions":9,"vwap":2355},"2025-10-13",107.6,110.028999,96.043999,101.86,1489500,{"date":2358,"open":2359,"high":25,"low":2360,"close":2360,"change":2361,"percent_change":2362,"volume":2363,"transactions":9,"vwap":2360},"2025-10-10",119.28,98.089996,-22.4,-18.59,1381200,{"date":2365,"open":2366,"high":2367,"low":2368,"close":2369,"change":2370,"percent_change":2371,"volume":2372,"transactions":9,"vwap":2369},"2025-10-09",117.41,121.8,112.88,120.49,2.05,1.73,362400,{"date":2374,"open":2375,"high":2376,"low":2377,"close":2378,"change":1310,"percent_change":2379,"volume":2380,"transactions":9,"vwap":2378},"2025-10-08",111.010002,119.22,109.019997,118.44,8.16,584700,{"date":2382,"open":2383,"high":2384,"low":2385,"close":2386,"change":1230,"percent_change":471,"volume":2387,"transactions":9,"vwap":2386},"2025-10-07",112.080002,112.629,104.175,109.5,521600,{"date":2389,"open":2390,"high":178,"low":2391,"close":2392,"change":2393,"percent_change":2394,"volume":2395,"transactions":9,"vwap":2392},"2025-10-06",121.88,108.399,108.77,-6.54,-5.67,1051600,{"date":2397,"open":2398,"high":2399,"low":2400,"close":2401,"change":2402,"percent_change":2403,"volume":2404,"transactions":9,"vwap":2401},"2025-10-03",112.52,117.785,110.32,115.31,4.07,3.66,922200,{"date":2406,"open":2407,"high":2408,"low":2409,"close":2410,"change":2411,"percent_change":2412,"volume":2413,"transactions":9,"vwap":2410},"2025-10-02",106.52,112.591,103,111.24,9.57,9.41,705500,{"date":2415,"open":2416,"high":2352,"low":2417,"close":2418,"change":1239,"percent_change":2419,"volume":2420,"transactions":9,"vwap":2418},"2025-10-01",105.059998,99.649,101.67,-5.66,944700,{"date":2422,"open":2423,"high":2424,"low":2423,"close":2425,"change":2426,"percent_change":2427,"volume":2428,"transactions":9,"vwap":2425},"2025-09-30",96.59,108.3,107.77,9.23,9.37,909600,{"date":2430,"open":2431,"high":2432,"low":2431,"close":2432,"change":2433,"percent_change":2434,"volume":2435,"transactions":9,"vwap":2432},"2025-09-29",81.32,98.54,19.39,24.5,1006100,{"date":2437,"open":2438,"high":2439,"low":2440,"close":2441,"change":748,"percent_change":2442,"volume":2443,"transactions":9,"vwap":2441},"2025-09-26",81.86,83.3,77.37,79.15,-1.36,666500,{"date":2445,"open":2446,"high":2447,"low":2448,"close":2449,"change":2450,"percent_change":2451,"volume":2452,"transactions":9,"vwap":2449},"2025-09-25",80.85,84.573,77.61,80.24,-5.62,-6.55,887800,{"date":2454,"open":2455,"high":2456,"low":2457,"close":2458,"change":193,"percent_change":355,"volume":2459,"transactions":9,"vwap":2458},"2025-09-24",86.73,90.366,83.6,85.86,807500,{"date":2461,"open":2462,"high":2463,"low":2464,"close":2195,"change":2371,"percent_change":2465,"volume":2466,"transactions":9,"vwap":2195},"2025-09-23",84.31,87.244,82.34,2.08,789800,{"date":2468,"open":2469,"high":2470,"low":2471,"close":2472,"change":89,"percent_change":2265,"volume":2473,"transactions":9,"vwap":2472},"2025-09-22",81.63,85.739,80,83.34,1014400,{"date":2475,"open":2476,"high":2477,"low":2478,"close":2479,"change":2480,"percent_change":2481,"volume":2482,"transactions":9,"vwap":2479},"2025-09-19",79.24,83.75,78.56,83.12,4.67,5.95,821600,{"date":2484,"open":2485,"high":2486,"low":2487,"close":2488,"change":2489,"percent_change":2490,"volume":2491,"transactions":9,"vwap":2488},"2025-09-18",77.58,82.83,77,78.45,2.96,3.92,1131600,{"date":2493,"open":2494,"high":2495,"low":2496,"close":2497,"change":1943,"percent_change":2498,"volume":1385,"transactions":9,"vwap":2497},"2025-09-17",73.5,76.299,70.87,75.49,1.96,{"date":2500,"open":2501,"high":2502,"low":2503,"close":2504,"change":2505,"percent_change":2506,"volume":2507,"transactions":9,"vwap":2504},"2025-09-16",71.41,74.95,69.63,74.040001,3.21,4.53,1240700,{"date":2509,"open":2510,"high":2511,"low":2512,"close":2513,"change":1256,"percent_change":2339,"volume":2514,"transactions":9,"vwap":2513},"2025-09-15",71.6,73,68,70.83,714300,{"date":2516,"open":2517,"high":2518,"low":2519,"close":2060,"change":2520,"percent_change":2521,"volume":2522,"transactions":9,"vwap":2060},"2025-09-12",74.98,75.611,70.019997,-3.5,-4.68,972900,{"date":2524,"open":2525,"high":2526,"low":2527,"close":2528,"change":1221,"percent_change":38,"volume":2529,"transactions":9,"vwap":2528},"2025-09-11",75.16,79.735,74.48,74.8,1059700,{"date":2531,"open":2532,"high":2533,"low":2534,"close":2535,"change":2536,"percent_change":2537,"volume":2538,"transactions":9,"vwap":2535},"2025-09-10",78.57,82,73.43,74.37,-1.38,-1.82,1476200,{"date":2540,"open":2541,"high":2542,"low":2543,"close":2544,"change":2545,"percent_change":2546,"volume":2547,"transactions":9,"vwap":2544},"2025-09-09",73.21,76.040001,69.78,75.75,1.57,2.12,1209200,{"date":2549,"open":2550,"high":2551,"low":2552,"close":2553,"change":1077,"percent_change":2554,"volume":2555,"transactions":9,"vwap":2553},"2025-09-08",66.68,74.35,66.38,74.18,31.43,2486200,{"date":2557,"open":2558,"high":2559,"low":2560,"close":2561,"change":2257,"percent_change":460,"volume":2562,"transactions":9,"vwap":2561},"2025-09-05",60.66,61.88,50.145,56.44,2411000,{"date":2564,"open":2565,"high":1932,"low":2565,"close":2566,"change":2567,"percent_change":2568,"volume":2569,"transactions":9,"vwap":2566},"2025-09-04",55.77,58.41,2.2,3.91,851700,{"date":2571,"open":2572,"high":2573,"low":2574,"close":2575,"change":2576,"percent_change":1131,"volume":2577,"transactions":9,"vwap":2575},"2025-09-03",57.02,58.25,54.68,56.21,0.03,592800,{"date":2579,"open":2580,"high":2581,"low":2582,"close":2583,"change":2584,"percent_change":2585,"volume":2586,"transactions":9,"vwap":2583},"2025-09-02",55.58,57.36,52.878,56.18,-3.72,-6.21,1342600,{"date":2588,"open":2589,"high":2590,"low":2591,"close":2592,"change":557,"percent_change":290,"volume":2593,"transactions":9,"vwap":2592},"2025-08-29",58.58,60.35,57.59,59.9,516600,{"date":2595,"open":2596,"high":2597,"low":2598,"close":2599,"change":2600,"percent_change":2601,"volume":2602,"transactions":9,"vwap":2599},"2025-08-28",60.22,61.574,58.64,59.6,0.75,1.27,931800,{"date":2604,"open":2605,"high":2606,"low":2607,"close":2608,"change":2609,"percent_change":2610,"volume":2611,"transactions":9,"vwap":2608},"2025-08-27",65.72,66.373,58.73,58.85,-7.04,-10.68,1209600,{"date":2613,"open":2614,"high":1941,"low":2134,"close":2615,"change":204,"percent_change":2616,"volume":2617,"transactions":9,"vwap":2615},"2025-08-26",63.38,65.89,1.37,828200,{"date":2619,"open":2620,"high":2621,"low":2622,"close":2623,"change":2624,"percent_change":2625,"volume":2626,"transactions":9,"vwap":2623},"2025-08-25",65.6,67.25,62.595,65,-1.65,-2.48,1023200,{"date":2628,"open":2629,"high":2630,"low":2631,"close":2632,"change":2568,"percent_change":2633,"volume":2634,"transactions":9,"vwap":2632},"2025-08-22",62.0099983,69.75,60.18,66.65,6.23,1891800,{"date":2636,"open":2637,"high":2638,"low":2639,"close":2640,"change":2641,"percent_change":2642,"volume":2643,"transactions":9,"vwap":2640},"2025-08-21",61.24,65.46,60.9,62.74,0.57,0.92,1211000,{"date":2645,"open":2646,"high":2647,"low":2648,"close":2649,"change":1795,"percent_change":1655,"volume":2650,"transactions":9,"vwap":2649},"2025-08-20",63.72,65.284,54.66,62.17,1994400,{"date":2652,"open":2653,"high":2654,"low":2655,"close":2656,"change":2657,"percent_change":2658,"volume":2659,"transactions":9,"vwap":2656},"2025-08-19",75.9,77.59,63.5,64.85,-9.55,-12.84,2192900,{"date":2661,"open":2662,"high":2663,"low":2664,"close":2665,"change":1091,"percent_change":589,"volume":2666,"transactions":9,"vwap":2665},"2025-08-18",71.68,74.62,67.9,74.4,1104400,{"date":2668,"open":2669,"high":2670,"low":2671,"close":2672,"change":2673,"percent_change":2674,"volume":2675,"transactions":9,"vwap":2672},"2025-08-15",69.33,73.689,66.735,73.49,4.2,6.06,1095700,{"date":2677,"open":2678,"high":2679,"low":2680,"close":2681,"change":301,"percent_change":2682,"volume":2683,"transactions":9,"vwap":2681},"2025-08-14",65.7,70.095001,64.089996,69.29,3.08,1412300,{"date":2685,"open":2686,"high":2687,"low":2623,"close":2688,"change":1510,"percent_change":2689,"volume":2690,"transactions":9,"vwap":2688},"2025-08-13",75.57,76.2,67.22,-9.13,2498700,{"date":2692,"open":2693,"high":2694,"low":2695,"close":2696,"change":38,"percent_change":193,"volume":2697,"transactions":9,"vwap":2696},"2025-08-12",75.27,78.5,72.76,73.97,1294100,{"date":2699,"open":2700,"high":2701,"low":2702,"close":2703,"change":2704,"percent_change":1445,"volume":2705,"transactions":9,"vwap":2703},"2025-08-11",76.8,78.215,73.019997,73.39,-1.34,1365500,{"date":2707,"open":2708,"high":2485,"low":2709,"close":2710,"change":2711,"percent_change":2712,"volume":2713,"transactions":9,"vwap":2710},"2025-08-08",70.65,70.15,74.73,4.355,6.19,1672000,{"date":2715,"open":2716,"high":2717,"low":2718,"close":2719,"change":2720,"percent_change":2721,"volume":2722,"transactions":9,"vwap":2719},"2025-08-07",66.37,72.099998,65.8,70.375,6.525,10.22,1642400,{"date":2724,"open":2725,"high":2726,"low":2727,"close":2728,"change":557,"percent_change":127,"volume":2729,"transactions":9,"vwap":2728},"2025-08-06",62.19,64.029999,58.45,63.85,1187200,{"date":2731,"open":2680,"high":2732,"low":2733,"close":2734,"change":2735,"percent_change":1729,"volume":2736,"transactions":9,"vwap":2734},"2025-08-05",65.71,60.856,63.55,-1.05,1205800,{"date":2738,"open":2739,"high":2740,"low":2741,"close":2742,"change":2743,"percent_change":2744,"volume":2745,"transactions":9,"vwap":2742},"2025-08-04",58.79,65.099998,54.17,64.6,7.35,12.84,1419900,{"date":2747,"open":2748,"high":2749,"low":2750,"close":2751,"change":2752,"percent_change":2753,"volume":2754,"transactions":9,"vwap":2751},"2025-08-01",54.63,62.79,49.569,57.25,-3.96,-6.47,2410200,{"date":2756,"open":2725,"high":2757,"low":2758,"close":2759,"change":2760,"percent_change":708,"volume":2761,"transactions":9,"vwap":2759},"2025-07-31",68.48,58.76,61.21,-3.94,2029600,{"date":2763,"open":2649,"high":2764,"low":2765,"close":2766,"change":2767,"percent_change":2768,"volume":2769,"transactions":9,"vwap":2766},"2025-07-30",66.46,61.774,65.15,3.42,5.54,1268600,{"date":2771,"open":2772,"high":2773,"low":2774,"close":2775,"change":2776,"percent_change":2777,"volume":2778,"transactions":9,"vwap":2775},"2025-07-29",65.79,66.6,61.232,61.73,-4.31,-6.53,883000,{"date":2780,"open":2781,"high":2782,"low":2783,"close":2784,"change":1309,"percent_change":2785,"volume":2786,"transactions":9,"vwap":2784},"2025-07-28",65.029999,66.34,63.42,66.040001,3.67,831300,{"date":2788,"open":2789,"high":2790,"low":2791,"close":2792,"change":2793,"percent_change":2794,"volume":2795,"transactions":9,"vwap":2792},"2025-07-25",59.7,65.44,59.19,63.7,3.25,5.38,1206700,{"date":2797,"open":2798,"high":1923,"low":2566,"close":2799,"change":2576,"percent_change":1131,"volume":2800,"transactions":9,"vwap":2799},"2025-07-24",61.45,60.45,726400,{"date":2802,"open":2803,"high":2804,"low":2805,"close":2806,"change":2807,"percent_change":2808,"volume":2809,"transactions":9,"vwap":2806},"2025-07-23",60.72,61.060001,58.78,60.42,0.115,0.19,829700,{"date":2811,"open":2812,"high":2813,"low":2814,"close":2815,"change":2816,"percent_change":2817,"volume":2818,"transactions":9,"vwap":2815},"2025-07-22",62.73,65.059998,56.57,60.305,-3.145,-4.96,1670300,{"date":2820,"open":2821,"high":2822,"low":2823,"close":2824,"change":2825,"percent_change":2826,"volume":2827,"transactions":9,"vwap":2824},"2025-07-21",69.5,70.85,63.22,63.45,-6.89,-9.8,2043000,{"date":2829,"open":2543,"high":2830,"low":2831,"close":2832,"change":2833,"percent_change":2834,"volume":2835,"transactions":9,"vwap":2832},"2025-07-18",74.785,66.82,70.34,5.3,8.15,2667900,{"date":2837,"open":2838,"high":2839,"low":2840,"close":2841,"change":1222,"percent_change":2842,"volume":2843,"transactions":9,"vwap":2841},"2025-07-17",62.78,66.469,61.75,65.040001,3.88,1554000,{"date":2845,"open":2846,"high":2847,"low":2848,"close":2849,"change":2850,"percent_change":2851,"volume":2852,"transactions":9,"vwap":2849},"2025-07-16",58.61,63.98,58.3,62.61,4.46,7.67,2857100,{"date":2854,"open":2855,"high":2856,"low":2857,"close":2858,"change":1391,"percent_change":2859,"volume":2860,"transactions":9,"vwap":2858},"2025-07-15",57.62,60.099998,55.38,58.15,-0.94,1771900,{"date":2862,"open":2863,"high":2864,"low":2865,"close":2866,"change":95,"percent_change":2867,"volume":2868,"transactions":9,"vwap":2866},"2025-07-14",59.84,60.84,57.48,58.7,3.44,2087700,{"date":2870,"open":2871,"high":1932,"low":2872,"close":2873,"change":1391,"percent_change":891,"volume":2874,"transactions":9,"vwap":2873},"2025-07-11",55.75,55.74,56.75,2337300,{"date":2876,"open":2877,"high":2878,"low":2879,"close":2880,"change":2881,"percent_change":2882,"volume":2883,"transactions":9,"vwap":2880},"2025-07-10",54.26,57.35,51.6,57.3,4.635,8.8,2235300,{"date":2885,"open":2886,"high":2119,"low":2887,"close":2888,"change":2889,"percent_change":1366,"volume":2890,"transactions":9,"vwap":2888},"2025-07-09",50.92,49.71,52.665,3.405,1719300,{"date":2892,"open":2893,"high":2894,"low":2895,"close":2896,"change":2897,"percent_change":1248,"volume":2898,"transactions":9,"vwap":2896},"2025-07-08",53.86,56.63,48.6,49.26,-2.37,2204800,{"date":2900,"open":2901,"high":2902,"low":2903,"close":2901,"change":1909,"percent_change":2904,"volume":2905,"transactions":9,"vwap":2901},"2025-07-07",51.63,54.075001,49.3,-1.47,1287800,{"date":2907,"open":2908,"high":2909,"low":2910,"close":2911,"change":2912,"percent_change":2913,"volume":2914,"transactions":9,"vwap":2911},"2025-07-03",54.095001,54.208,50.099998,52.4,-4.63,-8.12,2069900,{"date":2916,"open":2917,"high":1809,"low":2896,"close":2918,"change":2919,"percent_change":2920,"volume":2921,"transactions":9,"vwap":2918},"2025-07-02",49.54,57.029999,5.87,11.47,4469100,{"date":2923,"open":2924,"high":2925,"low":2926,"close":2927,"change":2928,"percent_change":2929,"volume":2930,"transactions":9,"vwap":2927},"2025-07-01",53.89,58.46,47.9,51.16,-1.16,-2.22,3799800,{"date":2932,"open":2933,"high":2934,"low":2935,"close":2936,"change":2937,"percent_change":2938,"volume":2939,"transactions":9,"vwap":2936},"2025-06-30",44.2,52.87,44.19,52.32,10.6,25.41,3550400,{"date":2941,"open":2942,"high":2943,"low":2944,"close":2945,"change":2946,"percent_change":2947,"volume":2948,"transactions":9,"vwap":2945},"2025-06-27",43.3,43.485,40.55,41.72,-1.57,-3.63,1468000,{"date":2950,"open":830,"high":2951,"low":2952,"close":2953,"change":2954,"percent_change":2955,"volume":2956,"transactions":9,"vwap":2953},"2025-06-26",43.5,41.3,43.29,1.83,4.41,812600,{"date":2958,"open":2959,"high":2960,"low":2961,"close":2962,"change":2963,"percent_change":2964,"volume":2965,"transactions":9,"vwap":2962},"2025-06-25",43.77,44.24,40.6,41.46,0.81,1.99,1676500,{"date":2967,"open":2968,"high":865,"low":2969,"close":2970,"change":2971,"percent_change":2972,"volume":2973,"transactions":9,"vwap":2970},"2025-06-24",36.96,35.995,40.65,5.41,15.35,1610700,{"date":2975,"open":2968,"high":2976,"low":2977,"close":2978,"change":2979,"percent_change":2980,"volume":2981,"transactions":9,"vwap":2978},"2025-06-23",38.080002,33.69,35.24,-2.32,-6.18,1623200,{"date":2983,"open":2984,"high":2985,"low":2986,"close":2984,"change":1763,"percent_change":1205,"volume":2987,"transactions":9,"vwap":2984},"2025-06-20",37.56,38.419,35.02,1451500,{"date":2989,"open":2990,"high":299,"low":2991,"close":2992,"change":2993,"percent_change":2994,"volume":2995,"transactions":9,"vwap":2992},"2025-06-18",34.5,34.0099983,37.48,3.01,8.73,1547500,{"date":2997,"open":2998,"high":2999,"low":3000,"close":3001,"change":3002,"percent_change":3003,"volume":3004,"transactions":9,"vwap":3001},"2025-06-17",35.62,36.37,32.461,34.47,-1.6,-4.44,1180900,{"date":3006,"open":3007,"high":3008,"low":3009,"close":3010,"change":3011,"percent_change":908,"volume":3012,"transactions":9,"vwap":3010},"2025-06-16",33.44,36.25,33.099998,36.07,3.68,1262800,{"date":3014,"open":3015,"high":3016,"low":745,"close":3017,"change":1430,"percent_change":3018,"volume":3019,"transactions":9,"vwap":3017},"2025-06-13",31.905,34.44,32.39,-3.6,1238900,{"date":3021,"open":190,"high":3022,"low":3023,"close":479,"change":3024,"percent_change":3025,"volume":3026,"transactions":9,"vwap":479},"2025-06-12",35.192,33.0099983,-1,-2.89,1066000,{"date":3028,"open":3023,"high":3029,"low":3030,"close":247,"change":3031,"percent_change":3032,"volume":3033,"transactions":9,"vwap":247},"2025-06-11",35.029999,32.27,2.13,6.56,2044800,{"date":3035,"open":3036,"high":246,"low":3037,"close":500,"change":2339,"percent_change":3038,"volume":3039,"transactions":9,"vwap":500},"2025-06-10",33.33,30.862,-1.99,2182800,{"date":3041,"open":364,"high":3042,"low":425,"close":21,"change":1445,"percent_change":3043,"volume":3044,"transactions":9,"vwap":21},"2025-06-09",33.48,-5.13,2731600,{"date":3046,"open":3001,"high":3047,"low":3048,"close":3049,"change":3050,"percent_change":3051,"volume":3052,"transactions":9,"vwap":3049},"2025-06-06",37.31,33.09,34.92,2.27,6.95,3595100,{"date":3054,"open":3055,"high":3056,"low":3057,"close":3058,"change":3059,"percent_change":3060,"volume":3061,"transactions":9,"vwap":3058},"2025-06-05",33.5,36.4,31.461,32.65,0.2,0.62,2833900,{"date":3063,"open":3048,"high":3048,"low":3064,"close":3065,"change":102,"percent_change":1183,"volume":3066,"transactions":9,"vwap":3065},"2025-06-04",31.42,32.45,1335300,{"date":3068,"open":3069,"high":3070,"low":3071,"close":3072,"change":3073,"percent_change":3074,"volume":3075,"transactions":9,"vwap":3072},"2025-06-03",30.35,32.77,29.66,31.92,3.11,10.79,2073300,{"date":3077,"open":3078,"high":3079,"low":3080,"close":425,"change":653,"percent_change":1012,"volume":3081,"transactions":9,"vwap":425},"2025-06-02",27.059999,28.94,26.63,1480400,{"date":3083,"open":3084,"high":3085,"low":3086,"close":3087,"change":2172,"percent_change":3088,"volume":3089,"transactions":9,"vwap":3087},"2025-05-30",25.14,27.52,24.782,27.22,6.58,914700,{"date":3091,"open":3092,"high":3092,"low":3093,"close":3094,"change":891,"percent_change":3095,"volume":3096,"transactions":9,"vwap":3094},"2025-05-29",27.64,25.285,25.54,-3.62,753600,{"date":3098,"open":3099,"high":1296,"low":3100,"close":3101,"change":3102,"percent_change":3103,"volume":3104,"transactions":9,"vwap":3101},"2025-05-28",27.395,26.27,26.5,-0.8,-2.93,745300,{"date":3106,"open":3107,"high":3108,"low":3109,"close":3110,"change":3111,"percent_change":3112,"volume":3113,"transactions":9,"vwap":3110},"2025-05-27",26.52,28.15,25.58,27.3,2.32,9.29,1910200,{"date":3115,"open":3116,"high":3117,"low":3118,"close":3119,"change":2904,"percent_change":3120,"volume":3121,"transactions":9,"vwap":3119},"2025-05-23",24.67,26.086,24.614,24.98,-5.56,1008000,{"date":3123,"open":3124,"high":3125,"low":3126,"close":3127,"change":3128,"percent_change":2062,"volume":3129,"transactions":9,"vwap":3127},"2025-05-22",26.58,27.29,25.581,26.45,0.83,974900,{"date":3131,"open":3132,"high":3133,"low":3134,"close":3135,"change":1356,"percent_change":2520,"volume":3136,"transactions":9,"vwap":3135},"2025-05-21",25.84,28.12,25.258,25.62,1517700,{"date":3138,"open":3132,"high":3139,"low":553,"close":3140,"change":3141,"percent_change":2465,"volume":3142,"transactions":9,"vwap":3140},"2025-05-20",26.816,26.55,0.54,1120800,{"date":3144,"open":3145,"high":3146,"low":3145,"close":3147,"change":429,"percent_change":3148,"volume":3149,"transactions":9,"vwap":3147},"2025-05-19",22.26,26.059999,26.01,8.01,1378500,{"date":3151,"open":3152,"high":522,"low":3153,"close":3154,"change":193,"percent_change":3155,"volume":3156,"transactions":9,"vwap":3154},"2025-05-16",23.48,23.11,24.08,3.39,1066300,{"date":3158,"open":3159,"high":3160,"low":1639,"close":545,"change":1347,"percent_change":280,"volume":3161,"transactions":9,"vwap":545},"2025-05-15",22.99,23.4,1793800,{"date":3163,"open":3164,"high":640,"low":3165,"close":3166,"change":2859,"percent_change":3167,"volume":3168,"transactions":9,"vwap":3166},"2025-05-14",24.77,23.63,23.81,-3.8,1929500,{"date":3170,"open":1506,"high":3171,"low":1506,"close":1261,"change":3172,"percent_change":1399,"volume":3173,"transactions":9,"vwap":1261},"2025-05-13",25.42,3.69,1912400,{"date":3175,"open":3176,"high":3177,"low":3178,"close":3179,"change":3180,"percent_change":3181,"volume":3182,"transactions":9,"vwap":3179},"2025-05-12",22.22,22.346,19.98,21.059999,1.94,10.15,2138500,{"date":3184,"open":1156,"high":3185,"low":3186,"close":1452,"change":3187,"percent_change":3188,"volume":3189,"transactions":9,"vwap":1452},"2025-05-09",20.259,18.48,0.38,2.03,2167400,{"date":3191,"open":3192,"high":1105,"low":3192,"close":1113,"change":842,"percent_change":1237,"volume":3193,"transactions":9,"vwap":1113},"2025-05-08",17.14,3731500,{"date":3195,"open":3196,"high":3197,"low":3198,"close":3199,"change":2963,"percent_change":3200,"volume":3201,"transactions":9,"vwap":3199},"2025-05-07",15.33,16.42,15.08,16.12,5.29,2524000,{"date":3203,"open":3204,"high":3205,"low":3206,"close":3207,"change":3208,"percent_change":2489,"volume":3209,"transactions":9,"vwap":3207},"2025-05-06",13.88,15.41,13.54,15.31,0.44,1836400,{"date":3211,"open":3212,"high":3198,"low":3213,"close":3214,"change":3215,"percent_change":3216,"volume":3217,"transactions":9,"vwap":3214},"2025-05-05",14.42,13.36,14.87,-0.35,-2.3,2102700,{"date":3219,"open":3220,"high":3221,"low":3222,"close":3223,"change":3224,"percent_change":3225,"volume":3226,"transactions":9,"vwap":3223},"2025-05-02",14.23,16.13,14.132,15.22,1.15,8.17,3698200,{"date":3228,"open":3229,"high":3230,"low":3231,"close":3232,"change":3233,"percent_change":3234,"volume":3235,"transactions":9,"vwap":3232},"2025-05-01",17,17.040001,14.05,14.07,-1.7,-10.78,5557300,{"date":3237,"open":3238,"high":493,"low":3239,"close":3240,"change":3241,"percent_change":1822,"volume":3242,"transactions":9,"vwap":3240},"2025-04-30",14,13.8,15.77,-0.12,3439400,{"date":3244,"open":3245,"high":3246,"low":3207,"close":3247,"change":3248,"percent_change":2371,"volume":3249,"transactions":9,"vwap":3247},"2025-04-29",15.86,16.15,15.89,0.27,1825900,{"date":3251,"open":3252,"high":1418,"low":3253,"close":3254,"change":3255,"percent_change":481,"volume":3256,"transactions":9,"vwap":3254},"2025-04-28",16.65,14.82,15.62,-0.33,3547400,{"date":3258,"open":3254,"high":3259,"low":3260,"close":3261,"change":3262,"percent_change":622,"volume":3263,"transactions":9,"vwap":3261},"2025-04-25",16.26,15.342,15.95,0.84,1462500,{"date":183,"open":179,"high":3223,"low":179,"close":3265,"change":3266,"percent_change":760,"volume":3267,"transactions":9,"vwap":3265},15.11,1.84,1958700]