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