[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-RBNE":3,"homepage-market-summary":29,"stock-historical-RBNE":171},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":13},"RBNE","2026-10-07",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":12,"issuer":9,"category":9},"Robin Energy Ltd. Common Stock","Nasdaq",null,"Common Stock","Robin Energy Ltd is engaged in the ownership and operation of vessels providing seaborne transportation of refined petroleum products and liquefied petroleum gas (LPG). The company operates in two reportable segments: the Tanker segment and the LPG carrier segment.",false,{"close":14,"open":15,"high":16,"low":17,"prev_close":18,"change":19,"percent_change":20,"volume":21,"transactions":22,"vwap":23,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},2.22,2.25,2.33,2.13,2.2202,-0.0002,-0.01,22380.992906,238,2.2412,131.25,2.07,132020.14135017927,0.1,373,{"status":30,"indices":31,"watchlist":74,"sectors":96,"benchmarks":151},"success",[32,39,46,53,59,66],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":12,"sparkline":38,"date":5},"SPX","S&P 500",7801.77,-17.16,-0.22,"0.0,13.9 2.3,10.5 4.6,12.4 6.9,14.2 9.3,16.0 11.6,11.5 13.9,10.8 16.2,4.8 18.5,4.8 20.8,7.9 23.2,8.0 25.5,6.0 27.8,9.1 30.1,9.8 32.4,10.8 34.7,10.0 37.1,7.0 39.4,4.4 41.7,2.0 44.0,2.9",{"symbol":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":12,"sparkline":45,"date":5},"NDX","NASDAQ 100",31160.08,-64.4,-0.21,"0.0,15.0 2.3,13.4 4.6,14.8 6.9,16.0 9.3,16.0 11.6,12.9 13.9,11.7 16.2,6.5 18.5,5.0 20.8,6.6 23.2,6.6 25.5,5.8 27.8,7.8 30.1,7.4 32.4,7.0 34.7,6.4 37.1,4.6 39.4,2.9 41.7,2.0 44.0,2.4",{"symbol":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":12,"sparkline":52,"date":5},"DJI","DOW JONES",51180,-341,-0.66,"0.0,6.3 2.3,2.0 4.6,3.3 6.9,6.0 9.3,11.3 11.6,8.7 13.9,9.5 16.2,6.4 18.5,8.0 20.8,10.9 23.2,12.3 25.5,8.2 27.8,11.2 30.1,12.3 32.4,16.0 34.7,15.8 37.1,13.7 39.4,13.0 41.7,10.8 44.0,13.7",{"symbol":54,"name":55,"price":56,"change":57,"pct_change":37,"is_up":12,"sparkline":58,"date":5},"COMP","NASDAQ Composite",27538.69,-61.2,"0.0,15.1 2.3,12.9 4.6,14.2 6.9,16.0 9.3,16.0 11.6,12.2 13.9,11.3 16.2,6.1 18.5,5.1 20.8,7.7 23.2,7.7 25.5,6.6 27.8,8.7 30.1,8.9 32.4,8.4 34.7,8.3 37.1,5.5 39.4,3.1 41.7,2.0 44.0,2.5",{"symbol":60,"name":61,"price":62,"change":63,"pct_change":64,"is_up":12,"sparkline":65,"date":5},"RUT","RUSSELL 2000",2777,-36.4,-1.29,"0.0,3.5 2.3,2.0 4.6,4.2 6.9,6.7 9.3,8.2 11.6,6.3 13.9,8.0 16.2,6.1 18.5,4.1 20.8,10.7 23.2,11.0 25.5,10.7 27.8,13.1 30.1,14.4 32.4,15.8 34.7,14.3 37.1,11.2 39.4,8.9 41.7,11.4 44.0,16.0",{"symbol":67,"name":68,"price":69,"change":70,"pct_change":71,"is_up":72,"sparkline":73,"date":5},"VIX","CBOE VIX",15.08,0.07,0.47,true,"0.0,2.0 2.3,9.7 4.6,4.9 6.9,4.5 9.3,2.5 11.6,11.3 13.9,13.7 16.2,13.5 18.5,16.0 20.8,12.3 23.2,10.4 25.5,13.5 27.8,8.8 30.1,8.9 32.4,7.8 34.7,7.6 37.1,11.8 39.4,10.9 41.7,12.9 44.0,12.6",[75,82,89],{"symbol":76,"name":77,"price":78,"change":79,"pct_change":80,"is_up":12,"sparkline":81,"date":5},"NVDA","NVIDIA Corp",237.36,-1.88,-0.79,"0.0,16.0 7.3,14.6 14.7,11.8 22.0,8.2 29.3,2.4 36.7,2.0 44.0,4.2",{"symbol":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":72,"sparkline":88,"date":5},"AAPL","Apple Inc",336.67,3.04,0.91,"0.0,16.0 7.3,9.0 14.7,14.2 22.0,7.7 29.3,9.3 36.7,7.9 44.0,2.0",{"symbol":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":12,"sparkline":95,"date":5},"TSLA","Tesla Inc",377.75,-2.93,-0.77,"0.0,16.0 7.3,15.0 14.7,15.4 22.0,7.1 29.3,3.0 36.7,2.0 44.0,3.5",[97,102,107,112,117,122,127,132,137,141,146],{"name":98,"etf":99,"change":100,"price":101,"is_up":12},"Technology","XLK",-0.3,201.39,{"name":103,"etf":104,"change":105,"price":106,"is_up":12},"Financials","XLF",-0.48,53.75,{"name":108,"etf":109,"change":110,"price":111,"is_up":72},"Healthcare","XLV",1.03,168.81,{"name":113,"etf":114,"change":115,"price":116,"is_up":12},"Consumer Cycl","XLY",-0.32,111.36,{"name":118,"etf":119,"change":120,"price":121,"is_up":12},"Consumer Staples","XLP",-0.12,81.7,{"name":123,"etf":124,"change":125,"price":126,"is_up":12},"Energy","XLE",-0.58,63.38,{"name":128,"etf":129,"change":130,"price":131,"is_up":12},"Industrials","XLI",-2.18,167.84,{"name":133,"etf":134,"change":135,"price":136,"is_up":12},"Materials","XLB",-1.51,48.98,{"name":138,"etf":139,"change":64,"price":140,"is_up":12},"Real Estate","XLRE",40.57,{"name":142,"etf":143,"change":144,"price":145,"is_up":12},"Utilities","XLU",-0.02,41.15,{"name":147,"etf":148,"change":149,"price":150,"is_up":12},"Comm Services","XLC",-0.35,111.26,[152,157,162,167],{"ticker":153,"name":154,"price":155,"change":156,"is_up":12},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":158,"name":159,"price":160,"change":161,"is_up":12},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":163,"name":164,"price":165,"change":166,"is_up":12},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":168,"name":169,"price":170,"change":64,"is_up":12},"IWM","iShares Russell 2000",277.7,{"ticker":4,"total_count":172,"page":173,"page_size":174,"total_pages":173,"summary":175,"data":181},365,1,1000,{"period_high":176,"period_low":25,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":14,"start_date":180,"end_date":5},1542.75,102310,37343270.478895,-98.98,"2025-04-25",[182,183,191,201,209,219,229,236,246,256,266,276,285,295,306,315,324,333,343,353,360,369,379,387,398,405,414,421,429,435,442,449,458,468,477,488,497,505,513,519,526,533,540,548,557,567,574,580,586,593,601,610,619,630,641,651,662,672,681,689,697,705,714,723,732,740,747,755,763,771,779,788,795,803,811,819,826,834,842,850,858,865,873,882,887,894,900,906,911,917,922,927,934,937,943,948,953,957,962,969,975,982,989,997,1004,1010,1016,1022,1028,1035,1041,1047,1054,1062,1070,1079,1086,1092,1098,1104,1110,1115,1122,1128,1132,1139,1147,1156,1165,1170,1178,1186,1194,1201,1209,1217,1224,1231,1235,1240,1245,1251,1256,1264,1271,1277,1282,1289,1296,1303,1310,1316,1325,1334,1342,1350,1359,1368,1375,1381,1388,1396,1403,1411,1416,1423,1427,1434,1440,1446,1452,1459,1465,1471,1479,1484,1490,1497,1503,1511,1519,1526,1532,1538,1544,1549,1555,1563,1569,1575,1582,1588,1597,1604,1609,1615,1624,1631,1637,1644,1649,1656,1664,1670,1676,1682,1688,1693,1699,1705,1711,1717,1722,1729,1734,1737,1743,1751,1757,1762,1770,1776,1783,1789,1796,1804,1810,1814,1819,1824,1831,1838,1844,1849,1858,1863,1866,1869,1872,1879,1887,1892,1897,1901,1906,1911,1915,1919,1923,1927,1931,1936,1942,1947,1952,1955,1960,1964,1968,1971,1974,1977,1982,1986,1990,1993,1996,1999,2004,2010,2017,2025,2034,2040,2045,2051,2054,2061,2067,2071,2075,2081,2086,2090,2095,2100,2105,2111,2115,2119,2126,2130,2134,2141,2149,2156,2164,2171,2177,2185,2193,2201,2208,2215,2222,2228,2233,2240,2248,2255,2261,2267,2275,2280,2288,2295,2302,2308,2312,2318,2323,2330,2338,2346,2354,2363,2372,2381,2390,2398,2406,2414,2418,2425,2432,2438,2442,2447,2453,2459,2465,2469,2473,2479,2484,2492,2498,2502,2508,2515,2522,2526,2529,2535,2540,2544,2550,2554,2558,2566,2573,2577,2583,2589,2593],{"date":5,"open":15,"high":16,"low":17,"close":14,"change":19,"percent_change":20,"volume":21,"transactions":22,"vwap":23},{"date":184,"open":17,"high":185,"low":17,"close":18,"change":186,"percent_change":187,"volume":188,"transactions":189,"vwap":190},"2026-10-06",2.2843,0.0602,2.79,7921.861112,234,2.2305,{"date":192,"open":193,"high":194,"low":25,"close":195,"change":196,"percent_change":197,"volume":198,"transactions":199,"vwap":200},"2026-10-05",2.14,2.2499,2.16,-0.09,-4,44979.021465,415,2.1672,{"date":202,"open":203,"high":203,"low":15,"close":15,"change":204,"percent_change":205,"volume":206,"transactions":207,"vwap":208},"2026-10-02",2.36,-0.05,-2.17,17091.464171,269,2.2984,{"date":210,"open":211,"high":211,"low":212,"close":213,"change":214,"percent_change":215,"volume":216,"transactions":217,"vwap":218},"2026-10-01",2.39,2.26,2.3,-0.093,-3.89,31735.751026,300,2.3445,{"date":220,"open":221,"high":222,"low":223,"close":224,"change":225,"percent_change":212,"volume":226,"transactions":227,"vwap":228},"2026-09-30",2.3601,2.395,2.34,2.393,0.053,7386.472779,226,2.3765,{"date":230,"open":203,"high":231,"low":223,"close":223,"change":232,"percent_change":94,"volume":233,"transactions":234,"vwap":235},"2026-09-29",2.4,-0.0181,5107.446027,237,2.3648,{"date":237,"open":238,"high":238,"low":239,"close":240,"change":241,"percent_change":242,"volume":243,"transactions":244,"vwap":245},"2026-09-28",2.44,2.3301,2.3581,-0.0119,-0.5,4715.412579,190,2.3773,{"date":247,"open":248,"high":249,"low":213,"close":250,"change":251,"percent_change":252,"volume":253,"transactions":254,"vwap":255},"2026-09-25",2.31,2.5529,2.37,0.04,1.72,21187.749893,335,2.3612,{"date":257,"open":258,"high":259,"low":260,"close":16,"change":261,"percent_change":262,"volume":263,"transactions":264,"vwap":265},"2026-09-24",2.3885,2.419,2.32,-0.04,-1.69,19622.217069,353,2.3775,{"date":267,"open":268,"high":269,"low":270,"close":250,"change":271,"percent_change":272,"volume":273,"transactions":274,"vwap":275},"2026-09-23",2.55,2.614,2.3346,-0.03,-1.25,105743.272083,1292,2.5541,{"date":277,"open":250,"high":278,"low":279,"close":231,"change":280,"percent_change":281,"volume":282,"transactions":283,"vwap":284},"2026-09-22",2.5055,2.3001,0.01,0.42,28979.037305,347,2.3789,{"date":286,"open":287,"high":288,"low":289,"close":211,"change":290,"percent_change":291,"volume":292,"transactions":293,"vwap":294},"2026-09-21",2.49,2.5739,2.38,-0.07,-2.85,21230.317242,421,2.4484,{"date":296,"open":297,"high":298,"low":299,"close":300,"change":301,"percent_change":302,"volume":303,"transactions":304,"vwap":305},"2026-09-18",2.51,2.52,2.35,2.46,-0.045,-1.8,10383.57785,229,2.4443,{"date":307,"open":308,"high":297,"low":213,"close":309,"change":310,"percent_change":311,"volume":312,"transactions":313,"vwap":314},"2026-09-17",2.439,2.505,0.165,7.05,15745.88159,355,2.3982,{"date":316,"open":317,"high":318,"low":319,"close":223,"change":37,"percent_change":320,"volume":321,"transactions":322,"vwap":323},"2026-09-16",2.56,2.645,2.2872,-8.59,44301.441097,524,2.3908,{"date":325,"open":86,"high":326,"low":327,"close":317,"change":328,"percent_change":329,"volume":330,"transactions":331,"vwap":332},"2026-09-15",3.07,2.5,-0.44,-14.67,113780.023723,602,2.763,{"date":334,"open":335,"high":336,"low":335,"close":337,"change":338,"percent_change":339,"volume":340,"transactions":341,"vwap":342},"2026-09-14",2.69,3.06,3,0.34,12.78,44545.738155,515,2.8637,{"date":344,"open":345,"high":346,"low":347,"close":348,"change":20,"percent_change":349,"volume":350,"transactions":351,"vwap":352},"2026-09-11",2.7,2.825,2.6001,2.66,-0.37,45905.217619,486,2.6973,{"date":354,"open":355,"high":356,"low":355,"close":357,"change":20,"percent_change":349,"volume":358,"transactions":172,"vwap":359},"2026-09-10",2.63,2.7798,2.67,25654.150964,2.7265,{"date":361,"open":362,"high":363,"low":357,"close":364,"change":271,"percent_change":365,"volume":366,"transactions":367,"vwap":368},"2026-09-09",2.76,2.84,2.68,-1.11,17052.554151,342,2.7649,{"date":370,"open":364,"high":371,"low":372,"close":373,"change":374,"percent_change":375,"volume":376,"transactions":377,"vwap":378},"2026-09-08",2.82,2.6601,2.71,0.05,1.88,14953.409067,303,2.7461,{"date":380,"open":364,"high":364,"low":381,"close":348,"change":382,"percent_change":383,"volume":384,"transactions":385,"vwap":386},"2026-09-04",2.6,0.09,3.5,5780.772872,185,2.628,{"date":388,"open":389,"high":390,"low":391,"close":392,"change":393,"percent_change":394,"volume":395,"transactions":396,"vwap":397},"2026-09-03",2.65,2.6788,2.5392,2.57,-0.08,-3.02,14814.211914,267,2.6032,{"date":399,"open":389,"high":348,"low":268,"close":389,"change":400,"percent_change":401,"volume":402,"transactions":403,"vwap":404},"2026-09-02",0.03,1.15,10622.107513,208,2.62,{"date":406,"open":357,"high":407,"low":408,"close":404,"change":409,"percent_change":410,"volume":411,"transactions":412,"vwap":413},"2026-09-01",2.73,2.48,0.02,0.77,29427.959298,316,2.6096,{"date":415,"open":373,"high":416,"low":392,"close":381,"change":144,"percent_change":417,"volume":418,"transactions":419,"vwap":420},"2026-08-31",2.72,-0.76,15155.953319,285,2.638,{"date":422,"open":407,"high":407,"low":423,"close":404,"change":424,"percent_change":425,"volume":426,"transactions":427,"vwap":428},"2026-08-28",2.59,-0.1,-3.68,14738.085301,225,2.6573,{"date":430,"open":348,"high":407,"low":381,"close":416,"change":70,"percent_change":431,"volume":432,"transactions":433,"vwap":434},"2026-08-27",2.64,27910.189456,319,2.6552,{"date":436,"open":404,"high":364,"low":327,"close":389,"change":437,"percent_change":438,"volume":439,"transactions":440,"vwap":441},"2026-08-26",0.11,4.33,25797.998032,443,2.5946,{"date":443,"open":381,"high":364,"low":298,"close":444,"change":271,"percent_change":445,"volume":446,"transactions":447,"vwap":448},"2026-08-25",2.54,-1.17,19808.49254,341,2.6048,{"date":450,"open":451,"high":452,"low":392,"close":392,"change":453,"percent_change":454,"volume":455,"transactions":456,"vwap":457},"2026-08-24",2.78,2.791,-0.23,-8.21,21352.492567,338,2.7027,{"date":459,"open":460,"high":461,"low":462,"close":462,"change":463,"percent_change":464,"volume":465,"transactions":466,"vwap":467},"2026-08-21",2.9,3.025,2.8,-0.11,-3.78,21044.009804,395,2.9005,{"date":469,"open":470,"high":86,"low":471,"close":472,"change":473,"percent_change":130,"volume":474,"transactions":475,"vwap":476},"2026-08-20",2.97,2.83,2.91,-0.065,11050.183332,298,2.963,{"date":478,"open":479,"high":480,"low":481,"close":482,"change":483,"percent_change":484,"volume":485,"transactions":486,"vwap":487},"2026-08-19",3.01,3.035,2.85,2.975,-0.025,-0.83,28899.603388,446,2.9673,{"date":489,"open":371,"high":490,"low":491,"close":337,"change":492,"percent_change":493,"volume":494,"transactions":495,"vwap":496},"2026-08-18",3.0799,2.7501,0.17,6.01,62520.489009,619,2.8806,{"date":498,"open":268,"high":499,"low":444,"close":471,"change":500,"percent_change":501,"volume":502,"transactions":503,"vwap":504},"2026-08-17",2.89,0.29,11.42,68123.826281,626,2.7762,{"date":506,"open":345,"high":507,"low":327,"close":444,"change":508,"percent_change":509,"volume":510,"transactions":511,"vwap":512},"2026-08-14",2.74,-0.2,-7.3,39096.236227,882,2.6068,{"date":514,"open":317,"high":451,"low":317,"close":507,"change":492,"percent_change":515,"volume":516,"transactions":517,"vwap":518},"2026-08-13",6.61,35643.411432,522,2.6777,{"date":520,"open":521,"high":381,"low":211,"close":392,"change":522,"percent_change":523,"volume":524,"transactions":525,"vwap":287},"2026-08-12",2.43,0.18,7.53,46271.324633,512,{"date":527,"open":203,"high":528,"low":299,"close":211,"change":409,"percent_change":529,"volume":530,"transactions":531,"vwap":532},"2026-08-11",2.4388,0.84,43939.799559,429,2.3845,{"date":534,"open":231,"high":327,"low":535,"close":250,"change":20,"percent_change":536,"volume":537,"transactions":538,"vwap":539},"2026-08-10",2.29,-0.42,84376.529908,1277,2.3899,{"date":541,"open":287,"high":268,"low":542,"close":289,"change":543,"percent_change":544,"volume":545,"transactions":546,"vwap":547},"2026-08-07",2.275,0.015,0.63,51285.457187,585,2.364,{"date":549,"open":298,"high":550,"low":260,"close":551,"change":552,"percent_change":553,"volume":554,"transactions":555,"vwap":556},"2026-08-06",2.5499,2.365,-0.055,-2.27,41642.67518,547,2.4333,{"date":558,"open":559,"high":345,"low":560,"close":561,"change":562,"percent_change":563,"volume":564,"transactions":565,"vwap":566},"2026-08-05",2.61,2.41,2.42,-0.16,-6.2,48261.510576,549,2.5274,{"date":568,"open":348,"high":348,"low":298,"close":569,"change":20,"percent_change":570,"volume":571,"transactions":572,"vwap":573},"2026-08-04",2.58,-0.39,56203.682057,674,2.5913,{"date":575,"open":327,"high":576,"low":561,"close":423,"change":27,"percent_change":577,"volume":578,"transactions":579,"vwap":559},"2026-08-03",2.75,4.02,116845.529076,1206,{"date":581,"open":231,"high":389,"low":15,"close":287,"change":374,"percent_change":582,"volume":583,"transactions":584,"vwap":585},"2026-07-31",2.05,135144.722746,1477,2.4868,{"date":587,"open":588,"high":355,"low":25,"close":238,"change":290,"percent_change":589,"volume":590,"transactions":591,"vwap":592},"2026-07-30",2.53,-2.79,78092.480414,932,2.3674,{"date":594,"open":373,"high":371,"low":595,"close":297,"change":596,"percent_change":597,"volume":598,"transactions":599,"vwap":600},"2026-07-29",2.4617,-0.13,-4.92,152830.647214,1618,2.597,{"date":602,"open":603,"high":604,"low":317,"close":431,"change":605,"percent_change":606,"volume":607,"transactions":608,"vwap":609},"2026-07-28",3.11,3.1695,-0.46,-14.84,199843.098647,1819,2.7861,{"date":611,"open":612,"high":613,"low":326,"close":614,"change":424,"percent_change":615,"volume":616,"transactions":617,"vwap":618},"2026-07-27",3.18,3.2898,3.1,-3.12,140054.690746,1868,3.1473,{"date":620,"open":621,"high":622,"low":623,"close":624,"change":625,"percent_change":626,"volume":627,"transactions":628,"vwap":629},"2026-07-24",3.52,3.7499,3.15,3.2,-2.48,-43.66,824298.614103,8915,3.4705,{"date":631,"open":632,"high":633,"low":634,"close":635,"change":636,"percent_change":637,"volume":638,"transactions":639,"vwap":640},"2026-07-23",4.47,6.2699,4.4582,5.68,1.22,27.35,542912.381872,6530,5.479,{"date":642,"open":643,"high":644,"low":645,"close":646,"change":115,"percent_change":647,"volume":648,"transactions":649,"vwap":650},"2026-07-22",4.76,4.9,4.45,4.46,-6.69,91090.195519,1018,4.714,{"date":652,"open":653,"high":654,"low":655,"close":656,"change":657,"percent_change":658,"volume":659,"transactions":660,"vwap":661},"2026-07-21",4.62,4.9799,4.555,4.78,0.16,3.46,55303.449935,842,4.7442,{"date":663,"open":664,"high":665,"low":666,"close":653,"change":667,"percent_change":668,"volume":669,"transactions":670,"vwap":671},"2026-07-20",4.37,4.89,4.075,0.22,5,74315.657365,1662,4.57,{"date":673,"open":674,"high":675,"low":676,"close":677,"change":678,"percent_change":679,"volume":680,"transactions":9,"vwap":677},"2026-07-17",4.08,4.67,3.78,4.4,0.3,7.32,134300,{"date":682,"open":683,"high":684,"low":685,"close":686,"change":445,"percent_change":687,"volume":688,"transactions":9,"vwap":686},"2026-07-16",5.21,5.25,3.6,4.1,-22.2,286900,{"date":690,"open":691,"high":692,"low":668,"close":693,"change":694,"percent_change":695,"volume":696,"transactions":9,"vwap":693},"2026-07-15",5.81,6.54,5.27,-0.585,-9.99,1173600,{"date":698,"open":699,"high":699,"low":700,"close":701,"change":702,"percent_change":703,"volume":704,"transactions":9,"vwap":701},"2026-07-14",6.62,5.75,5.855,-0.855,-12.74,51800,{"date":706,"open":707,"high":708,"low":709,"close":710,"change":711,"percent_change":712,"volume":713,"transactions":9,"vwap":710},"2026-07-13",6.34,7.19,5.77,6.71,0.26,4.03,263500,{"date":715,"open":716,"high":717,"low":718,"close":719,"change":720,"percent_change":721,"volume":722,"transactions":9,"vwap":719},"2026-07-10",7.47,7.836,6.213,6.45,-1.583,-19.71,97900,{"date":724,"open":725,"high":726,"low":727,"close":728,"change":729,"percent_change":730,"volume":731,"transactions":9,"vwap":728},"2026-07-09",7.16,8.15,6.93,8.033,1.103,15.92,145100,{"date":733,"open":734,"high":735,"low":736,"close":727,"change":737,"percent_change":738,"volume":739,"transactions":9,"vwap":727},"2026-07-08",7.725,7.755,6.465,-0.795,-10.29,74133,{"date":741,"open":742,"high":742,"low":743,"close":734,"change":744,"percent_change":745,"volume":746,"transactions":9,"vwap":734},"2026-07-07",9.66,7.35,-2.1,-21.37,60580,{"date":748,"open":749,"high":750,"low":751,"close":752,"change":156,"percent_change":753,"volume":754,"transactions":9,"vwap":752},"2026-07-06",9.765,10.275,9.45,9.825,-2.38,7073,{"date":756,"open":757,"high":758,"low":759,"close":759,"change":760,"percent_change":761,"volume":762,"transactions":9,"vwap":759},"2026-07-02",10.26,10.635,10.065,-0.45,-4.28,5580,{"date":764,"open":765,"high":758,"low":766,"close":767,"change":768,"percent_change":769,"volume":770,"transactions":9,"vwap":767},"2026-07-01",10.095,9.81,10.515,0.39,3.85,11520,{"date":772,"open":773,"high":774,"low":775,"close":774,"change":776,"percent_change":777,"volume":778,"transactions":9,"vwap":774},"2026-06-30",9.9,10.125,9.675,0.075,0.75,9227,{"date":780,"open":781,"high":782,"low":783,"close":784,"change":785,"percent_change":786,"volume":787,"transactions":9,"vwap":784},"2026-06-29",10.2,10.29,9.405,10.05,-0.075,-0.74,19873,{"date":789,"open":790,"high":774,"low":791,"close":774,"change":792,"percent_change":793,"volume":794,"transactions":9,"vwap":774},"2026-06-26",9.555,9.345,0.51,5.3,15693,{"date":796,"open":797,"high":797,"low":798,"close":799,"change":800,"percent_change":801,"volume":802,"transactions":9,"vwap":799},"2026-06-25",10.32,9.315,9.615,-0.435,-4.33,22153,{"date":804,"open":805,"high":806,"low":807,"close":784,"change":808,"percent_change":809,"volume":810,"transactions":9,"vwap":784},"2026-06-24",10.5,10.8,9.78,-0.75,-6.94,16720,{"date":812,"open":813,"high":814,"low":815,"close":806,"change":816,"percent_change":817,"volume":818,"transactions":9,"vwap":806},"2026-06-23",10.335,10.95,9.99,0.345,3.3,21327,{"date":820,"open":821,"high":822,"low":774,"close":823,"change":301,"percent_change":824,"volume":825,"transactions":9,"vwap":823},"2026-06-22",10.35,11.58,10.455,-0.43,27073,{"date":827,"open":828,"high":829,"low":830,"close":805,"change":831,"percent_change":832,"volume":833,"transactions":9,"vwap":805},"2026-06-18",11.625,11.67,10.365,-1.185,-10.14,43620,{"date":835,"open":836,"high":837,"low":838,"close":839,"change":760,"percent_change":840,"volume":841,"transactions":9,"vwap":839},"2026-06-17",12.195,12.21,11.595,11.685,-3.71,26260,{"date":843,"open":844,"high":845,"low":846,"close":847,"change":848,"percent_change":120,"volume":849,"transactions":9,"vwap":847},"2026-06-16",12.345,12.69,11.85,12.135,-0.015,40607,{"date":851,"open":852,"high":853,"low":854,"close":855,"change":856,"percent_change":193,"volume":857,"transactions":9,"vwap":855},"2026-06-15",12.165,12.33,12,12.15,0.255,39667,{"date":859,"open":855,"high":860,"low":846,"close":861,"change":862,"percent_change":863,"volume":864,"transactions":9,"vwap":861},"2026-06-12",12.87,11.895,-1.53,-11.4,90420,{"date":866,"open":867,"high":867,"low":868,"close":869,"change":870,"percent_change":871,"volume":872,"transactions":9,"vwap":869},"2026-06-11",16.65,13.2,13.425,-2.625,-16.36,761100,{"date":874,"open":875,"high":876,"low":877,"close":878,"change":879,"percent_change":880,"volume":881,"transactions":9,"vwap":878},"2026-06-10",15.9,16.95,15,16.049999,0.15,0.94,548147,{"date":883,"open":878,"high":878,"low":877,"close":875,"change":884,"percent_change":885,"volume":886,"transactions":9,"vwap":875},"2026-06-09",-0.15,-0.93,15860,{"date":888,"open":889,"high":890,"low":877,"close":878,"change":891,"percent_change":892,"volume":893,"transactions":9,"vwap":878},"2026-06-08",15.45,16.125,1.05,7,16600,{"date":895,"open":896,"high":875,"low":877,"close":877,"change":897,"percent_change":898,"volume":899,"transactions":9,"vwap":877},"2026-06-05",15.75,-0.6,-3.85,15847,{"date":901,"open":902,"high":896,"low":903,"close":902,"change":884,"percent_change":904,"volume":905,"transactions":9,"vwap":902},"2026-06-04",15.6,14.85,-0.95,32360,{"date":907,"open":908,"high":908,"low":902,"close":896,"change":884,"percent_change":909,"volume":910,"transactions":9,"vwap":896},"2026-06-03",16.5,-0.94,18300,{"date":912,"open":908,"high":913,"low":914,"close":875,"change":897,"percent_change":915,"volume":916,"transactions":9,"vwap":875},"2026-06-02",16.62,15.765,-3.64,20347,{"date":918,"open":867,"high":876,"low":919,"close":908,"change":920,"percent_change":920,"volume":921,"transactions":9,"vwap":908},"2026-06-01",16.275,0,13960,{"date":923,"open":876,"high":876,"low":924,"close":908,"change":100,"percent_change":925,"volume":926,"transactions":9,"vwap":908},"2026-05-29",16.2,-1.79,16360,{"date":928,"open":929,"high":930,"low":929,"close":931,"change":678,"percent_change":932,"volume":933,"transactions":9,"vwap":931},"2026-05-28",16.35,17.4,16.8,1.82,27953,{"date":935,"open":931,"high":931,"low":924,"close":908,"change":100,"percent_change":925,"volume":936,"transactions":9,"vwap":908},"2026-05-27",10900,{"date":938,"open":939,"high":940,"low":931,"close":931,"change":897,"percent_change":941,"volume":942,"transactions":9,"vwap":931},"2026-05-26",17.55,17.7,-3.45,15887,{"date":944,"open":945,"high":945,"low":930,"close":930,"change":897,"percent_change":946,"volume":947,"transactions":9,"vwap":930},"2026-05-22",18,-3.33,10507,{"date":949,"open":950,"high":951,"low":930,"close":945,"change":884,"percent_change":484,"volume":952,"transactions":9,"vwap":945},"2026-05-21",18.15,18.45,11120,{"date":954,"open":951,"high":955,"low":950,"close":950,"change":920,"percent_change":920,"volume":956,"transactions":9,"vwap":950},"2026-05-20",18.6,7220,{"date":958,"open":951,"high":959,"low":950,"close":950,"change":884,"percent_change":960,"volume":961,"transactions":9,"vwap":950},"2026-05-19",19.2,-0.82,14813,{"date":963,"open":964,"high":964,"low":965,"close":965,"change":966,"percent_change":967,"volume":968,"transactions":9,"vwap":965},"2026-05-18",19.35,18.3,-1.05,-5.43,18673,{"date":970,"open":971,"high":971,"low":972,"close":964,"change":808,"percent_change":973,"volume":974,"transactions":9,"vwap":964},"2026-05-15",20.1,18.525,-3.73,22320,{"date":976,"open":977,"high":978,"low":959,"close":971,"change":979,"percent_change":980,"volume":981,"transactions":9,"vwap":971},"2026-05-14",19.65,20.4,1.35,7.2,28853,{"date":983,"open":984,"high":984,"low":955,"close":985,"change":986,"percent_change":987,"volume":988,"transactions":9,"vwap":985},"2026-05-13",19.95,18.75,-1.5,-7.41,17473,{"date":990,"open":991,"high":992,"low":977,"close":993,"change":994,"percent_change":995,"volume":996,"transactions":9,"vwap":993},"2026-05-12",20.55,21.45,20.25,0.45,2.27,20973,{"date":998,"open":999,"high":978,"low":1000,"close":1001,"change":879,"percent_change":1002,"volume":1003,"transactions":9,"vwap":1001},"2026-05-11",19.5,18.9,19.8,0.76,14853,{"date":1005,"open":1006,"high":1006,"low":1007,"close":977,"change":986,"percent_change":1008,"volume":1009,"transactions":9,"vwap":977},"2026-05-08",21.15,19.56,-7.09,23407,{"date":1011,"open":1006,"high":1012,"low":1013,"close":1006,"change":678,"percent_change":1014,"volume":1015,"transactions":9,"vwap":1006},"2026-05-07",22.185,21,1.44,16300,{"date":1017,"open":1018,"high":1018,"low":993,"close":1019,"change":986,"percent_change":1020,"volume":1021,"transactions":9,"vwap":1019},"2026-05-06",22.2,20.85,-6.71,22020,{"date":1023,"open":1024,"high":1025,"low":1013,"close":1026,"change":744,"percent_change":320,"volume":1027,"transactions":9,"vwap":1026},"2026-05-05",23.85,24.15,22.35,24367,{"date":1029,"open":1025,"high":1030,"low":1031,"close":1032,"change":879,"percent_change":1033,"volume":1034,"transactions":9,"vwap":1032},"2026-05-04",24.75,23.325,24.45,0.62,21653,{"date":1036,"open":1025,"high":1032,"low":1037,"close":1038,"change":1039,"percent_change":588,"volume":1040,"transactions":9,"vwap":1038},"2026-05-01",23.55,24.3,0.6,9520,{"date":1042,"open":1024,"high":1038,"low":1043,"close":1044,"change":879,"percent_change":1045,"volume":1046,"transactions":9,"vwap":1044},"2026-04-30",23.25,23.7,0.64,17080,{"date":1048,"open":1032,"high":1049,"low":1050,"close":1037,"change":1051,"percent_change":1052,"volume":1053,"transactions":9,"vwap":1037},"2026-04-29",25.049999,23.1,-1.65,-6.55,32573,{"date":1055,"open":1056,"high":1057,"low":1058,"close":1059,"change":744,"percent_change":1060,"volume":1061,"transactions":9,"vwap":1059},"2026-04-28",26.7,26.85,24,25.2,-7.69,30627,{"date":1063,"open":1064,"high":1064,"low":1065,"close":1066,"change":1067,"percent_change":1068,"volume":1069,"transactions":9,"vwap":1066},"2026-04-27",28.95,27.15,27.3,-1.35,-4.71,41887,{"date":1071,"open":1072,"high":1073,"low":1074,"close":1075,"change":1076,"percent_change":1077,"volume":1078,"transactions":9,"vwap":1075},"2026-04-24",29.7,29.835,28.5,28.65,-1.95,-6.37,11760,{"date":1080,"open":1081,"high":1082,"low":1075,"close":1083,"change":1084,"percent_change":674,"volume":1085,"transactions":9,"vwap":1083},"2026-04-23",29.1,31.049999,30.6,1.2,25260,{"date":1087,"open":1081,"high":1088,"low":1089,"close":1090,"change":879,"percent_change":792,"volume":1091,"transactions":9,"vwap":1090},"2026-04-22",29.55,28.2,29.4,23600,{"date":1093,"open":1064,"high":1094,"low":1095,"close":1094,"change":1039,"percent_change":1096,"volume":1097,"transactions":9,"vwap":1094},"2026-04-21",29.25,27.75,2.09,30880,{"date":1099,"open":1088,"high":1100,"low":1101,"close":1075,"change":884,"percent_change":1102,"volume":1103,"transactions":9,"vwap":1075},"2026-04-20",29.85,28.125,-0.52,29820,{"date":1105,"open":1090,"high":1088,"low":1106,"close":1107,"change":966,"percent_change":1108,"volume":1109,"transactions":9,"vwap":1107},"2026-04-17",28.35,28.8,-3.52,34600,{"date":1111,"open":1075,"high":1112,"low":1089,"close":1100,"change":979,"percent_change":1113,"volume":1114,"transactions":9,"vwap":1100},"2026-04-16",29.925,4.74,41913,{"date":1116,"open":1117,"high":1107,"low":1118,"close":1074,"change":1119,"percent_change":1120,"volume":1121,"transactions":9,"vwap":1074},"2026-04-15",27,26.1,1.65,6.15,35000,{"date":1123,"open":1066,"high":1124,"low":1125,"close":1057,"change":897,"percent_change":1126,"volume":1127,"transactions":9,"vwap":1057},"2026-04-14",27.45,26.4,-2.19,30553,{"date":1129,"open":1089,"high":1094,"low":1056,"close":1124,"change":15,"percent_change":1130,"volume":1131,"transactions":9,"vwap":1124},"2026-04-13",8.93,69373,{"date":1133,"open":1134,"high":1135,"low":1032,"close":1059,"change":1136,"percent_change":1137,"volume":1138,"transactions":9,"vwap":1059},"2026-04-10",30.15,30.39,-4.8,-16,95453,{"date":1140,"open":1141,"high":1142,"low":1143,"close":1144,"change":986,"percent_change":1145,"volume":1146,"transactions":9,"vwap":1144},"2026-04-09",31.35,31.95,29.325,30,-4.76,63913,{"date":1148,"open":1149,"high":1150,"low":1151,"close":1152,"change":1153,"percent_change":1154,"volume":1155,"transactions":9,"vwap":1152},"2026-04-08",30.9,32.85,30.75,31.5,-2.25,-6.67,66813,{"date":1157,"open":1158,"high":1159,"low":1160,"close":1161,"change":1162,"percent_change":1163,"volume":1164,"transactions":9,"vwap":1161},"2026-04-07",31.65,34.575,31.2,33.75,2.1,6.64,134993,{"date":1166,"open":1152,"high":1167,"low":1149,"close":1158,"change":897,"percent_change":1168,"volume":1169,"transactions":9,"vwap":1158},"2026-04-06",33.15,-1.86,69887,{"date":1171,"open":1172,"high":1173,"low":1141,"close":1174,"change":1175,"percent_change":1176,"volume":1177,"transactions":9,"vwap":1174},"2026-04-02",35.099998,36.75,32.25,0.9,2.87,261907,{"date":1179,"open":1180,"high":1181,"low":1182,"close":1141,"change":1183,"percent_change":1184,"volume":1185,"transactions":9,"vwap":1141},"2026-04-01",33.45,34.35,30.45,-5.4,-14.69,128373,{"date":1187,"open":1188,"high":1189,"low":1190,"close":1173,"change":1191,"percent_change":1192,"volume":1193,"transactions":9,"vwap":1173},"2026-03-31",37.2,37.5,32.4,-1.2,-3.16,172287,{"date":1195,"open":1196,"high":1197,"low":1198,"close":1199,"change":1175,"percent_change":521,"volume":1200,"transactions":9,"vwap":1199},"2026-03-30",39,44.55,36.525,37.95,441440,{"date":1202,"open":1203,"high":1204,"low":1205,"close":1206,"change":684,"percent_change":1207,"volume":1208,"transactions":9,"vwap":1206},"2026-03-27",39.3,40.95,36.15,37.049999,16.51,1131353,{"date":1210,"open":1211,"high":1212,"low":1082,"close":1213,"change":1214,"percent_change":1215,"volume":1216,"transactions":9,"vwap":1213},"2026-03-26",38.099998,42,31.8,-3,-8.62,1487673,{"date":1218,"open":1072,"high":1219,"low":1220,"close":1221,"change":623,"percent_change":1222,"volume":1223,"transactions":9,"vwap":1221},"2026-03-25",35.7,25.5,34.8,9.95,1307773,{"date":1225,"open":1226,"high":1227,"low":1001,"close":1158,"change":1228,"percent_change":1229,"volume":1230,"transactions":9,"vwap":1158},"2026-03-24",22.8,37.8,15.15,91.82,12291180,{"date":1232,"open":930,"high":939,"low":896,"close":908,"change":1067,"percent_change":1233,"volume":1234,"transactions":9,"vwap":908},"2026-03-23",-7.56,66887,{"date":1236,"open":959,"high":999,"low":939,"close":1237,"change":1076,"percent_change":1238,"volume":1239,"transactions":9,"vwap":1237},"2026-03-20",17.85,-9.85,64060,{"date":1241,"open":993,"high":993,"low":1242,"close":1001,"change":897,"percent_change":1243,"volume":1244,"transactions":9,"vwap":1001},"2026-03-19",18.435,-2.94,61113,{"date":1246,"open":1247,"high":1248,"low":977,"close":978,"change":1067,"percent_change":1249,"volume":1250,"transactions":9,"vwap":978},"2026-03-18",21.75,23.175,-6.21,83280,{"date":1252,"open":1018,"high":1050,"low":1006,"close":1247,"change":1253,"percent_change":1254,"volume":1255,"transactions":9,"vwap":1247},"2026-03-17",-0.9,-3.97,40720,{"date":1257,"open":1258,"high":1259,"low":1260,"close":1261,"change":879,"percent_change":1262,"volume":1263,"transactions":9,"vwap":1261},"2026-03-16",21.6,23.835,21.3,22.65,0.67,62460,{"date":1265,"open":1266,"high":1056,"low":1026,"close":1267,"change":1268,"percent_change":1269,"volume":1270,"transactions":9,"vwap":1267},"2026-03-13",26.55,22.5,-4.2,-15.73,135173,{"date":1272,"open":1273,"high":1174,"low":1274,"close":1056,"change":760,"percent_change":1275,"volume":1276,"transactions":9,"vwap":1056},"2026-03-12",32.099998,25.8,-1.66,648747,{"date":1278,"open":1107,"high":1279,"low":1220,"close":1065,"change":1280,"percent_change":320,"volume":1281,"transactions":9,"vwap":1065},"2026-03-11",29.175,-2.55,106000,{"date":1283,"open":1284,"high":1285,"low":1025,"close":1072,"change":1286,"percent_change":1287,"volume":1288,"transactions":9,"vwap":1072},"2026-03-10",33.3,33.375,-4.35,-12.78,308460,{"date":1290,"open":1291,"high":1292,"low":1158,"close":1293,"change":1136,"percent_change":1294,"volume":1295,"transactions":9,"vwap":1293},"2026-03-09",38.55,39.45,34.049999,-12.36,133507,{"date":1297,"open":1298,"high":1299,"low":1211,"close":1300,"change":1136,"percent_change":1301,"volume":1302,"transactions":9,"vwap":1300},"2026-03-06",44.25,46.65,38.85,-11,181027,{"date":1304,"open":1188,"high":1305,"low":1206,"close":1306,"change":1307,"percent_change":1308,"volume":1309,"transactions":9,"vwap":1306},"2026-03-05",50.55,43.65,4.8,12.36,348053,{"date":1311,"open":1312,"high":1204,"low":1313,"close":1300,"change":986,"percent_change":1314,"volume":1315,"transactions":9,"vwap":1300},"2026-03-04",40.5,35.4,-3.72,227053,{"date":1317,"open":1318,"high":1319,"low":1320,"close":1321,"change":1322,"percent_change":1323,"volume":1324,"transactions":9,"vwap":1321},"2026-03-03",50.85,50.97,40.2,40.35,-13.35,-24.86,491560,{"date":1326,"open":1327,"high":1328,"low":1329,"close":1330,"change":1331,"percent_change":1332,"volume":1333,"transactions":9,"vwap":1330},"2026-03-02",69.15,70.65,43.8,53.7,-7.05,-11.6,1246220,{"date":1335,"open":1336,"high":1337,"low":1338,"close":1339,"change":345,"percent_change":1340,"volume":1341,"transactions":9,"vwap":1339},"2026-02-27",62.4,63,58.65,60.75,4.65,130393,{"date":1343,"open":1344,"high":1345,"low":1346,"close":1347,"change":1051,"percent_change":1348,"volume":1349,"transactions":9,"vwap":1347},"2026-02-26",59.85,66.15,57.15,58.049999,-2.76,73940,{"date":1351,"open":1352,"high":1353,"low":1354,"close":1355,"change":1356,"percent_change":1357,"volume":1358,"transactions":9,"vwap":1355},"2026-02-25",59.475,60.735,57,59.7,-0.375,-0.62,15607,{"date":1360,"open":1361,"high":1362,"low":1363,"close":1364,"change":1365,"percent_change":1366,"volume":1367,"transactions":9,"vwap":1364},"2026-02-24",60.15,62.099998,55.95,60.075001,0.525,0.88,32320,{"date":1369,"open":1370,"high":1371,"low":1372,"close":1373,"change":1153,"percent_change":915,"volume":1374,"transactions":9,"vwap":1373},"2026-02-23",61.8,64.2,58.95,59.55,36880,{"date":1376,"open":1377,"high":1378,"low":1338,"close":1370,"change":1153,"percent_change":1379,"volume":1380,"transactions":9,"vwap":1370},"2026-02-20",61.65,64.395,-3.51,47487,{"date":1382,"open":1383,"high":1384,"low":1385,"close":1386,"change":678,"percent_change":71,"volume":1387,"transactions":9,"vwap":1386},"2026-02-19",72,79.35,58.5,64.050003,152620,{"date":1389,"open":1390,"high":1391,"low":1392,"close":1393,"change":1120,"percent_change":1394,"volume":1395,"transactions":9,"vwap":1393},"2026-02-18",61.95,71.25,61.575,63.75,10.68,59693,{"date":1397,"open":1398,"high":1361,"low":1399,"close":1400,"change":1401,"percent_change":1402,"volume":1027,"transactions":9,"vwap":1400},"2026-02-17",56.85,54,57.6,-3.9,-6.34,{"date":1404,"open":1405,"high":1337,"low":1406,"close":1407,"change":1408,"percent_change":1409,"volume":1410,"transactions":9,"vwap":1407},"2026-02-13",56.099998,55.2,61.5,4.5,7.89,16287,{"date":1412,"open":1339,"high":1413,"low":1414,"close":1354,"change":1286,"percent_change":1008,"volume":1415,"transactions":9,"vwap":1354},"2026-02-12",61.049999,55.049999,10080,{"date":1417,"open":1370,"high":1418,"low":1419,"close":1420,"change":1039,"percent_change":1421,"volume":1422,"transactions":9,"vwap":1420},"2026-02-11",63.855,59.4,61.35,0.99,17147,{"date":1424,"open":1420,"high":1371,"low":1338,"close":1339,"change":100,"percent_change":1425,"volume":1426,"transactions":9,"vwap":1339},"2026-02-10",-0.49,17467,{"date":1428,"open":1429,"high":1371,"low":1430,"close":1413,"change":1431,"percent_change":1432,"volume":1433,"transactions":9,"vwap":1413},"2026-02-09",62.7,60,-3.825,-5.9,26707,{"date":1435,"open":1414,"high":1436,"low":1437,"close":1438,"change":752,"percent_change":1237,"volume":1439,"transactions":9,"vwap":1438},"2026-02-06",67.050003,53.25,64.875,29673,{"date":1441,"open":1442,"high":1407,"low":1443,"close":1414,"change":1286,"percent_change":1444,"volume":1445,"transactions":9,"vwap":1414},"2026-02-05",58.2,53.55,-7.32,13687,{"date":1447,"open":1448,"high":1449,"low":1450,"close":1419,"change":884,"percent_change":161,"volume":1451,"transactions":9,"vwap":1419},"2026-02-04",58.35,67.65,55.35,34080,{"date":1453,"open":1454,"high":1455,"low":1456,"close":1373,"change":685,"percent_change":1457,"volume":1458,"transactions":9,"vwap":1373},"2026-02-03",55.65,63.45,51,6.43,25120,{"date":1460,"open":1338,"high":1461,"low":1450,"close":1363,"change":1462,"percent_change":1463,"volume":1464,"transactions":9,"vwap":1363},"2026-02-02",64.95,-14.25,-20.3,19593,{"date":1466,"open":1467,"high":1467,"low":1430,"close":1468,"change":1214,"percent_change":1469,"volume":1470,"transactions":9,"vwap":1468},"2026-01-30",73.65,70.2,-4.1,24880,{"date":1472,"open":1473,"high":1474,"low":1475,"close":1476,"change":1477,"percent_change":507,"volume":1478,"transactions":9,"vwap":1476},"2026-01-29",73.050003,75,65.099998,73.2,1.95,31940,{"date":1480,"open":1481,"high":1391,"low":1386,"close":1391,"change":1482,"percent_change":1483,"volume":916,"transactions":9,"vwap":1391},"2026-01-28",67.5,5.85,8.94,{"date":1485,"open":1429,"high":1486,"low":1399,"close":1487,"change":337,"percent_change":1488,"volume":1489,"transactions":9,"vwap":1487},"2026-01-27",65.85,65.4,4.81,27013,{"date":1491,"open":1492,"high":1493,"low":1494,"close":1336,"change":1495,"percent_change":470,"volume":1496,"transactions":9,"vwap":1336},"2026-01-26",60.6,64.5,54.15,1.8,20500,{"date":1498,"open":1454,"high":1499,"low":1500,"close":1492,"change":1120,"percent_change":1501,"volume":1502,"transactions":9,"vwap":1492},"2026-01-23",62.85,54.75,11.29,33527,{"date":1504,"open":1505,"high":1506,"low":1507,"close":1508,"change":231,"percent_change":1509,"volume":1510,"transactions":9,"vwap":1508},"2026-01-22",51.6,54.9,50.175,54.45,4.61,13440,{"date":1512,"open":1513,"high":1514,"low":1515,"close":1516,"change":1477,"percent_change":1517,"volume":1518,"transactions":9,"vwap":1516},"2026-01-21",50.099998,52.5,49.515,52.049999,3.89,8573,{"date":1520,"open":1521,"high":1522,"low":1523,"close":1513,"change":760,"percent_change":1524,"volume":1525,"transactions":9,"vwap":1513},"2026-01-20",49.5,51.45,47.25,-0.89,9240,{"date":1527,"open":1528,"high":1529,"low":1530,"close":1305,"change":1084,"percent_change":521,"volume":1531,"transactions":9,"vwap":1305},"2026-01-16",49.35,51.3,47.52,12300,{"date":1533,"open":1529,"high":1534,"low":1523,"close":1528,"change":1535,"percent_change":1536,"volume":1537,"transactions":9,"vwap":1528},"2026-01-15",51.87,-6.9,-12.27,30673,{"date":1539,"open":1437,"high":1407,"low":1516,"close":1540,"change":1541,"percent_change":1542,"volume":1543,"transactions":9,"vwap":1540},"2026-01-14",56.25,4.2,8.07,54840,{"date":1545,"open":1505,"high":1385,"low":1546,"close":1516,"change":994,"percent_change":1547,"volume":1548,"transactions":9,"vwap":1516},"2026-01-13",49.65,0.87,41027,{"date":1550,"open":1456,"high":1551,"low":1552,"close":1505,"change":1175,"percent_change":1553,"volume":1554,"transactions":9,"vwap":1505},"2026-01-12",54.6,48.45,1.78,24113,{"date":1556,"open":1363,"high":1557,"low":1558,"close":1559,"change":1560,"percent_change":1561,"volume":1562,"transactions":9,"vwap":1559},"2026-01-09",56.084999,48.825,50.7,-4.5,-8.15,26713,{"date":1564,"open":1565,"high":1448,"low":1566,"close":1406,"change":817,"percent_change":1567,"volume":1568,"transactions":9,"vwap":1406},"2026-01-08",50.4,49.8,6.36,39967,{"date":1570,"open":1529,"high":1571,"low":1528,"close":1572,"change":231,"percent_change":1573,"volume":1574,"transactions":9,"vwap":1572},"2026-01-07",52.125,51.9,4.85,5573,{"date":1576,"open":1330,"high":1577,"low":1578,"close":1521,"change":1579,"percent_change":1580,"volume":1581,"transactions":9,"vwap":1521},"2026-01-06",54.3,48,-3.75,-7.04,8200,{"date":1583,"open":1521,"high":1508,"low":1584,"close":1437,"change":1585,"percent_change":1586,"volume":1587,"transactions":9,"vwap":1437},"2026-01-05",48.9,5.55,11.64,23960,{"date":1589,"open":1590,"high":1591,"low":1592,"close":1593,"change":1594,"percent_change":1595,"volume":1596,"transactions":9,"vwap":1593},"2026-01-02",44.4,49.425,42.75,47.7,3.75,8.53,13007,{"date":1598,"open":1599,"high":1600,"low":1592,"close":1601,"change":760,"percent_change":1602,"volume":1603,"transactions":9,"vwap":1601},"2025-12-31",42.9,45.45,43.95,-1.01,6793,{"date":1605,"open":1590,"high":1606,"low":1592,"close":1590,"change":760,"percent_change":1607,"volume":1608,"transactions":9,"vwap":1590},"2025-12-30",45.675,-1,13507,{"date":1610,"open":1306,"high":1514,"low":1611,"close":1612,"change":1253,"percent_change":1613,"volume":1614,"transactions":9,"vwap":1612},"2025-12-29",43.2,44.85,-1.97,39393,{"date":1616,"open":1617,"high":1618,"low":1619,"close":1620,"change":1621,"percent_change":1622,"volume":1623,"transactions":9,"vwap":1620},"2025-12-26",47.4,48.96,41.7,45.75,-2.565,-5.31,24227,{"date":1625,"open":1514,"high":1405,"low":1626,"close":1627,"change":1628,"percent_change":1629,"volume":1630,"transactions":9,"vwap":1627},"2025-12-24",46.049999,48.315,-5.385,-10.03,22907,{"date":1632,"open":1399,"high":1363,"low":1633,"close":1330,"change":1634,"percent_change":1635,"volume":1636,"transactions":9,"vwap":1330},"2025-12-23",52.875,-7.8,-12.68,16011,{"date":1638,"open":1639,"high":1640,"low":1641,"close":1407,"change":1253,"percent_change":1642,"volume":1643,"transactions":9,"vwap":1407},"2025-12-22",53.4,63.225,52.2,-1.44,15040,{"date":1645,"open":1646,"high":1336,"low":1385,"close":1336,"change":481,"percent_change":1647,"volume":1648,"transactions":9,"vwap":1336},"2025-12-19",59.925,4.79,4305,{"date":1650,"open":1651,"high":1337,"low":1652,"close":1373,"change":1653,"percent_change":1654,"volume":1655,"transactions":9,"vwap":1373},"2025-12-18",60.375,57.225,-7.425,-11.09,21187,{"date":1657,"open":1658,"high":1659,"low":1540,"close":1660,"change":1661,"percent_change":1662,"volume":1663,"transactions":9,"vwap":1660},"2025-12-17",63.9,67.95,66.975,6.225,10.25,54653,{"date":1665,"open":1666,"high":1371,"low":1667,"close":1339,"change":268,"percent_change":1668,"volume":1669,"transactions":9,"vwap":1339},"2025-12-16",62.25,59.325,4.38,5332,{"date":1671,"open":1672,"high":1673,"low":1652,"close":1442,"change":1401,"percent_change":1674,"volume":1675,"transactions":9,"vwap":1442},"2025-12-15",63.525,63.6,-6.28,2431,{"date":1677,"open":1678,"high":1679,"low":1362,"close":1362,"change":1214,"percent_change":1680,"volume":1681,"transactions":9,"vwap":1362},"2025-12-12",64.275,66.825,-4.61,3265,{"date":1683,"open":1393,"high":1684,"low":1393,"close":1475,"change":1685,"percent_change":1686,"volume":1687,"transactions":9,"vwap":1475},"2025-12-11",66,-2.4,-3.56,2228,{"date":1689,"open":1690,"high":1690,"low":1486,"close":1481,"change":1067,"percent_change":1691,"volume":1692,"transactions":9,"vwap":1481},"2025-12-10",70.5,-1.96,1769,{"date":1694,"open":1487,"high":1695,"low":1393,"close":1696,"change":685,"percent_change":1697,"volume":1698,"transactions":9,"vwap":1696},"2025-12-09",70.125,68.85,5.52,2745,{"date":1700,"open":1493,"high":1701,"low":1393,"close":1702,"change":777,"percent_change":1703,"volume":1704,"transactions":9,"vwap":1702},"2025-12-08",68.25,65.25,1.16,3203,{"date":1706,"open":1707,"high":1481,"low":1420,"close":1493,"change":1708,"percent_change":1709,"volume":1710,"transactions":9,"vwap":1493},"2025-12-05",63.675,1.875,2.99,2979,{"date":1712,"open":1713,"high":1393,"low":1713,"close":1714,"change":1340,"percent_change":1715,"volume":1716,"transactions":9,"vwap":1714},"2025-12-04",57.975,62.625,8.02,3479,{"date":1718,"open":1414,"high":1385,"low":1399,"close":1713,"change":1719,"percent_change":1720,"volume":1721,"transactions":9,"vwap":1713},"2025-12-03",3.225,5.89,1953,{"date":1723,"open":1724,"high":1725,"low":1726,"close":1500,"change":1727,"percent_change":695,"volume":1728,"transactions":9,"vwap":1500},"2025-12-02",60.825,61.875,54.075001,-6.075,3832,{"date":1730,"open":1731,"high":1732,"low":1430,"close":1724,"change":884,"percent_change":161,"volume":1733,"transactions":9,"vwap":1724},"2025-12-01",60.975,62.175,1780,{"date":1735,"open":1407,"high":1407,"low":1364,"close":1731,"change":1365,"percent_change":1547,"volume":1736,"transactions":9,"vwap":1731},"2025-11-28",1159,{"date":1738,"open":1373,"high":1339,"low":1739,"close":1740,"change":1084,"percent_change":1741,"volume":1742,"transactions":9,"vwap":1740},"2025-11-26",58.8,60.45,2.03,1657,{"date":1744,"open":1745,"high":1746,"low":1747,"close":1748,"change":231,"percent_change":1749,"volume":1750,"transactions":9,"vwap":1748},"2025-11-25",57.75,59.625,56.775,59.25,4.22,1628,{"date":1752,"open":1437,"high":1745,"low":1753,"close":1398,"change":1754,"percent_change":1755,"volume":1756,"transactions":9,"vwap":1398},"2025-11-24",53.025002,5.175,10.01,2141,{"date":1758,"open":1456,"high":1399,"low":1507,"close":1759,"change":1760,"percent_change":588,"volume":1761,"transactions":9,"vwap":1759},"2025-11-21",51.675,1.275,2576,{"date":1763,"open":1764,"high":1765,"low":1766,"close":1565,"change":1767,"percent_change":1768,"volume":1769,"transactions":9,"vwap":1565},"2025-11-20",61.425,63.375,50.25,-10.575,-17.34,6469,{"date":1771,"open":1660,"high":1772,"low":1740,"close":1731,"change":1773,"percent_change":1774,"volume":1775,"transactions":9,"vwap":1731},"2025-11-19",67.125,-6.45,-9.57,5775,{"date":1777,"open":1371,"high":1778,"low":1779,"close":1780,"change":1781,"percent_change":195,"volume":1782,"transactions":9,"vwap":1780},"2025-11-18",68.475,63.825,67.425,1.425,2568,{"date":1784,"open":1684,"high":1785,"low":1393,"close":1684,"change":1786,"percent_change":1787,"volume":1788,"transactions":9,"vwap":1684},"2025-11-17",69,-0.225,-0.34,3243,{"date":1790,"open":1455,"high":1791,"low":1455,"close":1792,"change":1793,"percent_change":1794,"volume":1795,"transactions":9,"vwap":1792},"2025-11-14",66.9,66.225,-1.125,-1.67,4853,{"date":1797,"open":1798,"high":1799,"low":1339,"close":1800,"change":1801,"percent_change":1802,"volume":1803,"transactions":9,"vwap":1800},"2025-11-13",75.75,76.5,67.35,-12.15,-15.28,18336,{"date":1805,"open":1806,"high":1807,"low":1808,"close":1808,"change":1214,"percent_change":915,"volume":1809,"transactions":9,"vwap":1808},"2025-11-12",81.75,82.5,79.5,6208,{"date":1811,"open":1807,"high":1812,"low":1806,"close":1807,"change":808,"percent_change":1253,"volume":1813,"transactions":9,"vwap":1807},"2025-11-11",83.325,5745,{"date":1815,"open":1816,"high":1817,"low":1807,"close":1816,"change":777,"percent_change":87,"volume":1818,"transactions":9,"vwap":1816},"2025-11-10",83.25,84,5208,{"date":1820,"open":1821,"high":1821,"low":1807,"close":1807,"change":1153,"percent_change":1822,"volume":1823,"transactions":9,"vwap":1807},"2025-11-07",85.5,-2.65,5015,{"date":1825,"open":1826,"high":1826,"low":1827,"close":1827,"change":1828,"percent_change":1829,"volume":1830,"transactions":9,"vwap":1827},"2025-11-06",90.75,84.75,-6,-6.61,6060,{"date":1832,"open":1833,"high":1834,"low":1835,"close":1826,"change":337,"percent_change":1836,"volume":1837,"transactions":9,"vwap":1826},"2025-11-05",87.75,92.25,87,3.42,4176,{"date":1839,"open":1833,"high":1840,"low":1841,"close":1833,"change":986,"percent_change":1842,"volume":1843,"transactions":9,"vwap":1833},"2025-11-04",90,86.25,-1.68,5576,{"date":1845,"open":1846,"high":1834,"low":1833,"close":1847,"change":1560,"percent_change":1136,"volume":1848,"transactions":9,"vwap":1847},"2025-11-03",91.875,89.25,5961,{"date":1850,"open":1851,"high":1852,"low":1853,"close":1854,"change":1855,"percent_change":1856,"volume":1857,"transactions":9,"vwap":1854},"2025-10-31",91.5,96.75,90.675,93.75,1.5,1.63,10811,{"date":1859,"open":1860,"high":1854,"low":1860,"close":1834,"change":337,"percent_change":1861,"volume":1862,"transactions":9,"vwap":1834},"2025-10-30",88.5,3.36,11609,{"date":1864,"open":1827,"high":1834,"low":1827,"close":1847,"change":15,"percent_change":423,"volume":1865,"transactions":9,"vwap":1847},"2025-10-29",13879,{"date":1867,"open":1833,"high":1840,"low":1827,"close":1835,"change":1214,"percent_change":946,"volume":1868,"transactions":9,"vwap":1835},"2025-10-28",21079,{"date":1870,"open":1840,"high":1834,"low":1840,"close":1840,"change":808,"percent_change":484,"volume":1871,"transactions":9,"vwap":1840},"2025-10-27",13769,{"date":1873,"open":1826,"high":1874,"low":1875,"close":1826,"change":1876,"percent_change":1877,"volume":1878,"transactions":9,"vwap":1826},"2025-10-24",95.25,88.875,-12,-11.68,62052,{"date":1880,"open":1881,"high":24,"low":1882,"close":1883,"change":1884,"percent_change":1885,"volume":1886,"transactions":9,"vwap":1883},"2025-10-23",120,101.25,102.75,7.5,7.87,655189,{"date":1888,"open":1889,"high":1852,"low":1826,"close":1874,"change":1855,"percent_change":1890,"volume":1891,"transactions":9,"vwap":1874},"2025-10-22",93,1.6,7497,{"date":1893,"open":1894,"high":1894,"low":1889,"close":1854,"change":1214,"percent_change":1895,"volume":1896,"transactions":9,"vwap":1854},"2025-10-21",96,-3.1,3799,{"date":1898,"open":1874,"high":1852,"low":1899,"close":1852,"change":337,"percent_change":624,"volume":1900,"transactions":9,"vwap":1852},"2025-10-20",94.5,2009,{"date":1902,"open":1899,"high":1852,"low":1903,"close":1854,"change":986,"percent_change":1904,"volume":1905,"transactions":9,"vwap":1854},"2025-10-17",92.625,-1.57,4187,{"date":1907,"open":1852,"high":1908,"low":1899,"close":1874,"change":808,"percent_change":1909,"volume":1910,"transactions":9,"vwap":1874},"2025-10-16",97.5,-0.78,4744,{"date":1912,"open":1908,"high":1913,"low":1899,"close":1894,"change":808,"percent_change":1909,"volume":1914,"transactions":9,"vwap":1894},"2025-10-15",98.25,4740,{"date":1916,"open":1894,"high":1908,"low":1899,"close":1852,"change":777,"percent_change":1917,"volume":1918,"transactions":9,"vwap":1852},"2025-10-14",0.78,5469,{"date":1920,"open":1908,"high":1908,"low":1874,"close":1894,"change":777,"percent_change":1921,"volume":1922,"transactions":9,"vwap":1894},"2025-10-13",0.79,2869,{"date":1924,"open":1852,"high":1908,"low":1899,"close":1874,"change":1214,"percent_change":1925,"volume":1926,"transactions":9,"vwap":1874},"2025-10-10",-3.05,5884,{"date":1928,"open":1913,"high":1929,"low":1894,"close":1913,"change":808,"percent_change":417,"volume":1930,"transactions":9,"vwap":1913},"2025-10-09",99,4336,{"date":1932,"open":1913,"high":1933,"low":1908,"close":1929,"change":1855,"percent_change":1934,"volume":1935,"transactions":9,"vwap":1929},"2025-10-08",100.875,1.54,3268,{"date":1937,"open":1938,"high":1939,"low":1908,"close":1908,"change":1214,"percent_change":1940,"volume":1941,"transactions":9,"vwap":1908},"2025-10-07",100.5,100.8,-2.99,6315,{"date":1943,"open":1944,"high":1945,"low":1938,"close":1938,"change":1153,"percent_change":1126,"volume":1946,"transactions":9,"vwap":1938},"2025-10-06",105,107.25,8035,{"date":1948,"open":1949,"high":1944,"low":1949,"close":1883,"change":1855,"percent_change":1950,"volume":1951,"transactions":9,"vwap":1883},"2025-10-03",99.75,1.48,9093,{"date":1953,"open":1882,"high":1883,"low":1929,"close":1882,"change":777,"percent_change":777,"volume":1954,"transactions":9,"vwap":1882},"2025-10-02",6379,{"date":1956,"open":1908,"high":1957,"low":1908,"close":1938,"change":337,"percent_change":1958,"volume":1959,"transactions":9,"vwap":1938},"2025-10-01",102,3.08,7808,{"date":1961,"open":1908,"high":1962,"low":1874,"close":1908,"change":777,"percent_change":1917,"volume":1963,"transactions":9,"vwap":1908},"2025-09-30",99.375,4895,{"date":1965,"open":1874,"high":1908,"low":1899,"close":1852,"change":1855,"percent_change":1966,"volume":1967,"transactions":9,"vwap":1852},"2025-09-29",1.57,4261,{"date":1969,"open":1854,"high":1913,"low":1854,"close":1874,"change":808,"percent_change":1909,"volume":1970,"transactions":9,"vwap":1874},"2025-09-26",13156,{"date":1972,"open":1852,"high":1949,"low":1854,"close":1894,"change":808,"percent_change":1909,"volume":1973,"transactions":9,"vwap":1894},"2025-09-25",13968,{"date":1975,"open":1913,"high":1929,"low":1874,"close":1852,"change":986,"percent_change":862,"volume":1976,"transactions":9,"vwap":1852},"2025-09-24",10632,{"date":1978,"open":1949,"high":1979,"low":1908,"close":1913,"change":1560,"percent_change":1980,"volume":1981,"transactions":9,"vwap":1913},"2025-09-23",102.225,-4.38,10027,{"date":1983,"open":1949,"high":1984,"low":1913,"close":1883,"change":337,"percent_change":479,"volume":1985,"transactions":9,"vwap":1883},"2025-09-22",103.5,9643,{"date":1987,"open":1949,"high":1949,"low":1852,"close":1949,"change":1855,"percent_change":1988,"volume":1989,"transactions":9,"vwap":1949},"2025-09-19",1.53,8979,{"date":1991,"open":1852,"high":1949,"low":1852,"close":1913,"change":808,"percent_change":417,"volume":1992,"transactions":9,"vwap":1913},"2025-09-18",9476,{"date":1994,"open":1908,"high":1949,"low":1852,"close":1929,"change":777,"percent_change":1002,"volume":1995,"transactions":9,"vwap":1929},"2025-09-17",11457,{"date":1997,"open":1899,"high":1938,"low":1899,"close":1913,"change":15,"percent_change":223,"volume":1998,"transactions":9,"vwap":1913},"2025-09-16",14381,{"date":2000,"open":1938,"high":2001,"low":1834,"close":1894,"change":1828,"percent_change":2002,"volume":2003,"transactions":9,"vwap":1894},"2025-09-15",102.15,-5.88,27455,{"date":2005,"open":2006,"high":2006,"low":1957,"close":1957,"change":2007,"percent_change":2008,"volume":2009,"transactions":9,"vwap":1957},"2025-09-12",111,-5.25,-4.9,40636,{"date":2011,"open":2012,"high":2013,"low":1929,"close":1945,"change":2014,"percent_change":2015,"volume":2016,"transactions":9,"vwap":1945},"2025-09-11",103.875,111.75,-65.25,-37.83,205605,{"date":2018,"open":2019,"high":2020,"low":2021,"close":2022,"change":1144,"percent_change":2023,"volume":2024,"transactions":9,"vwap":2022},"2025-09-10",273,374.25,162,172.5,21.05,845733,{"date":2026,"open":2027,"high":2028,"low":2029,"close":2030,"change":2031,"percent_change":2032,"volume":2033,"transactions":9,"vwap":2030},"2025-09-09",137.25,150,136.5,142.5,4.125,2.98,2443,{"date":2035,"open":2036,"high":2036,"low":2037,"close":2038,"change":870,"percent_change":1168,"volume":2039,"transactions":9,"vwap":2038},"2025-09-08",141,136.125,138.375,1340,{"date":2041,"open":2042,"high":2042,"low":2043,"close":2036,"change":986,"percent_change":966,"volume":2044,"transactions":9,"vwap":2036},"2025-09-05",144,140.25,592,{"date":2046,"open":2047,"high":2048,"low":2029,"close":2030,"change":777,"percent_change":2049,"volume":2050,"transactions":9,"vwap":2030},"2025-09-04",141.75,144.75,0.53,989,{"date":2052,"open":2042,"high":2053,"low":2036,"close":2047,"change":920,"percent_change":920,"volume":1736,"transactions":9,"vwap":2047},"2025-09-03",145.64999,{"date":2055,"open":2056,"high":2057,"low":2058,"close":2047,"change":1828,"percent_change":2059,"volume":2060,"transactions":9,"vwap":2047},"2025-09-02",146.25,147,140.625,-4.06,985,{"date":2062,"open":2056,"high":2063,"low":2064,"close":2065,"change":1855,"percent_change":110,"volume":2066,"transactions":9,"vwap":2065},"2025-08-29",149.25,143.25,147.75,984,{"date":2068,"open":2028,"high":2028,"low":2056,"close":2056,"change":1153,"percent_change":2069,"volume":2070,"transactions":9,"vwap":2056},"2025-08-28",-1.52,776,{"date":2072,"open":2065,"high":2063,"low":2056,"close":2073,"change":986,"percent_change":1607,"volume":2074,"transactions":9,"vwap":2073},"2025-08-27",148.5,639,{"date":2076,"open":2077,"high":2078,"low":2073,"close":2028,"change":1855,"percent_change":2079,"volume":2080,"transactions":9,"vwap":2028},"2025-08-26",151.5,153.074997,1.01,817,{"date":2082,"open":2063,"high":2083,"low":2084,"close":2073,"change":808,"percent_change":242,"volume":2085,"transactions":9,"vwap":2073},"2025-08-25",155.25,145.5,1693,{"date":2087,"open":2084,"high":2088,"low":2042,"close":2063,"change":1408,"percent_change":603,"volume":2089,"transactions":9,"vwap":2063},"2025-08-22",153,1475,{"date":2091,"open":2043,"high":2048,"low":2092,"close":2048,"change":684,"percent_change":2093,"volume":2094,"transactions":9,"vwap":2048},"2025-08-21",135.75,3.76,827,{"date":2096,"open":2043,"high":2047,"low":2092,"close":2097,"change":1153,"percent_change":2098,"volume":2099,"transactions":9,"vwap":2097},"2025-08-20",139.5,-1.59,1252,{"date":2101,"open":2102,"high":2103,"low":2043,"close":2047,"change":1876,"percent_change":1634,"volume":2104,"transactions":9,"vwap":2047},"2025-08-19",150.75,156,2447,{"date":2106,"open":2077,"high":2107,"low":2028,"close":2108,"change":684,"percent_change":2109,"volume":2110,"transactions":9,"vwap":2108},"2025-08-18",163.425,153.75,3.54,3544,{"date":2112,"open":2057,"high":2108,"low":2064,"close":2073,"change":1855,"percent_change":2113,"volume":2114,"transactions":9,"vwap":2073},"2025-08-15",1.02,1835,{"date":2116,"open":2073,"high":2117,"low":2048,"close":2057,"change":2007,"percent_change":941,"volume":2118,"transactions":9,"vwap":2057},"2025-08-14",153.22501,1465,{"date":2120,"open":2121,"high":2122,"low":2027,"close":2123,"change":805,"percent_change":2124,"volume":2125,"transactions":9,"vwap":2123},"2025-08-13",138,154.5,152.25,7.41,2904,{"date":2127,"open":2043,"high":2030,"low":2128,"close":2047,"change":920,"percent_change":920,"volume":2129,"transactions":9,"vwap":2047},"2025-08-12",135,1892,{"date":2131,"open":2084,"high":2123,"low":2047,"close":2047,"change":15,"percent_change":2132,"volume":2133,"transactions":9,"vwap":2047},"2025-08-11",1.61,3605,{"date":2135,"open":2136,"high":2043,"low":2137,"close":2097,"change":2138,"percent_change":2139,"volume":2140,"transactions":9,"vwap":2097},"2025-08-08",126,124.2,9,6.9,4704,{"date":2142,"open":2143,"high":2144,"low":2145,"close":2146,"change":777,"percent_change":2147,"volume":2148,"transactions":9,"vwap":2146},"2025-08-07",128.25,133.5,122.25,130.5,0.58,5697,{"date":2150,"open":2083,"high":2103,"low":2151,"close":2152,"change":2153,"percent_change":2154,"volume":2155,"transactions":9,"vwap":2152},"2025-08-06",125.25,129.75,-15.75,-10.82,21883,{"date":2157,"open":2158,"high":2159,"low":2160,"close":2084,"change":2161,"percent_change":2162,"volume":2163,"transactions":9,"vwap":2084},"2025-08-05",187.5,192,138.75,-34.5,-19.17,13140,{"date":2165,"open":2166,"high":2166,"low":2167,"close":2168,"change":2169,"percent_change":197,"volume":2170,"transactions":9,"vwap":2168},"2025-08-04",186.75,174,180,-7.5,3849,{"date":2172,"open":2173,"high":2158,"low":2174,"close":2158,"change":15,"percent_change":2175,"volume":2176,"transactions":9,"vwap":2158},"2025-08-01",184.5,179.25,1.21,4196,{"date":2178,"open":2179,"high":2180,"low":2174,"close":2181,"change":2182,"percent_change":2183,"volume":2184,"transactions":9,"vwap":2181},"2025-07-31",216.75,277.42499,185.25,-30,-13.94,47887,{"date":2186,"open":2187,"high":2187,"low":2188,"close":2189,"change":2190,"percent_change":2191,"volume":2192,"transactions":9,"vwap":2189},"2025-07-30",230.25,213.75,215.25,-15,-6.51,3372,{"date":2194,"open":2195,"high":2196,"low":2197,"close":2187,"change":2198,"percent_change":2199,"volume":2200,"transactions":9,"vwap":2187},"2025-07-29",221.25,231,216,6.75,3.02,4665,{"date":2202,"open":2203,"high":2204,"low":2189,"close":2205,"change":2169,"percent_change":2206,"volume":2207,"transactions":9,"vwap":2205},"2025-07-28",227.25,231.75,223.5,-3.25,2073,{"date":2209,"open":2187,"high":2210,"low":2211,"close":2196,"change":2212,"percent_change":2213,"volume":2214,"transactions":9,"vwap":2196},"2025-07-25",234.75,228,-6.75,-2.84,1364,{"date":2216,"open":2217,"high":2217,"low":2218,"close":2219,"change":15,"percent_change":2220,"volume":2221,"transactions":9,"vwap":2219},"2025-07-24",239.25,228.75,237.75,0.96,5561,{"date":2223,"open":189,"high":2224,"low":2204,"close":2225,"change":684,"percent_change":2226,"volume":2227,"transactions":9,"vwap":2225},"2025-07-23",240.375,235.5,2.28,3036,{"date":2229,"open":234,"high":2230,"low":2218,"close":2187,"change":2190,"percent_change":2231,"volume":2232,"transactions":9,"vwap":2187},"2025-07-22",240.22501,-6.12,4079,{"date":2234,"open":2235,"high":2236,"low":2237,"close":2238,"change":2007,"percent_change":744,"volume":2239,"transactions":9,"vwap":2238},"2025-07-21",250.5,263.70001,241.5,245.25,4607,{"date":2241,"open":2242,"high":2243,"low":2244,"close":2235,"change":2245,"percent_change":2246,"volume":2247,"transactions":9,"vwap":2235},"2025-07-18",243,251.25,232.5,8.25,3.41,5981,{"date":2249,"open":2250,"high":2251,"low":189,"close":2252,"change":1214,"percent_change":2253,"volume":2254,"transactions":9,"vwap":2252},"2025-07-17",246,247.5,242.25,-1.22,7196,{"date":2256,"open":234,"high":2257,"low":2258,"close":2238,"change":1594,"percent_change":2259,"volume":2260,"transactions":9,"vwap":2238},"2025-07-16",254.925,233.325,1.55,7203,{"date":2262,"open":2263,"high":2251,"low":2264,"close":2237,"change":777,"percent_change":2265,"volume":2266,"transactions":9,"vwap":2237},"2025-07-15",238.5,233.25,0.31,8227,{"date":2268,"open":2269,"high":2270,"low":2271,"close":2272,"change":2198,"percent_change":2273,"volume":2274,"transactions":9,"vwap":2272},"2025-07-14",255,278.25,235.050003,240.75,2.88,40740,{"date":2276,"open":2218,"high":2217,"low":2195,"close":189,"change":2277,"percent_change":2278,"volume":2279,"transactions":9,"vwap":189},"2025-07-11",13.5,6.12,10160,{"date":2281,"open":2197,"high":2282,"low":2283,"close":2284,"change":2285,"percent_change":2286,"volume":2287,"transactions":9,"vwap":2284},"2025-07-10",240,211.5,220.5,11.25,5.38,11337,{"date":2289,"open":2290,"high":2218,"low":2291,"close":2292,"change":1408,"percent_change":2293,"volume":2294,"transactions":9,"vwap":2292},"2025-07-09",207.75,204.75,209.25,2.2,9189,{"date":2296,"open":2297,"high":2298,"low":2299,"close":2291,"change":1560,"percent_change":2300,"volume":2301,"transactions":9,"vwap":2291},"2025-07-08",213,226.125,203.25,-2.15,7483,{"date":2303,"open":2196,"high":2304,"low":2292,"close":2292,"change":2305,"percent_change":2306,"volume":2307,"transactions":9,"vwap":2292},"2025-07-07",235.425,-19.5,-8.52,13096,{"date":2309,"open":2263,"high":2251,"low":2203,"close":2218,"change":2169,"percent_change":2310,"volume":2311,"transactions":9,"vwap":2218},"2025-07-03",-3.17,6225,{"date":2313,"open":2314,"high":2242,"low":2315,"close":2316,"change":805,"percent_change":1340,"volume":2317,"transactions":9,"vwap":2316},"2025-07-02",226.5,225.75,236.25,8109,{"date":2319,"open":2218,"high":2320,"low":2315,"close":2315,"change":777,"percent_change":2321,"volume":2322,"transactions":9,"vwap":2315},"2025-07-01",244.5,0.33,7324,{"date":2324,"open":2325,"high":2326,"low":427,"close":427,"change":2327,"percent_change":2328,"volume":2329,"transactions":9,"vwap":427},"2025-06-30",243.75,267.75,-26.25,-10.45,14573,{"date":2331,"open":2332,"high":2333,"low":2334,"close":2243,"change":2335,"percent_change":2336,"volume":2337,"transactions":9,"vwap":2243},"2025-06-27",270,283.5,248.25,-23.25,-8.47,12803,{"date":2339,"open":2340,"high":2341,"low":2342,"close":2343,"change":1214,"percent_change":2344,"volume":2345,"transactions":9,"vwap":2343},"2025-06-26",275.25,299.25,264.75,274.5,-1.08,14992,{"date":2347,"open":2348,"high":2349,"low":427,"close":2350,"change":2351,"percent_change":2352,"volume":2353,"transactions":9,"vwap":2350},"2025-06-25",262.5,330,277.5,-86.25,-23.71,69789,{"date":2355,"open":2356,"high":2357,"low":2358,"close":2359,"change":2360,"percent_change":2361,"volume":2362,"transactions":9,"vwap":2359},"2025-06-24",367.5,393.75,341.25,363.75,-138.75,-27.61,36064,{"date":2364,"open":2365,"high":2366,"low":2367,"close":2368,"change":2369,"percent_change":2370,"volume":2371,"transactions":9,"vwap":2368},"2025-06-23",598.5,632.25,468.75,502.5,43.5,9.48,211259,{"date":2373,"open":2374,"high":2375,"low":2376,"close":2377,"change":2378,"percent_change":2379,"volume":2380,"transactions":9,"vwap":2377},"2025-06-20",492,525,423.75,459,-195.75,-29.9,67047,{"date":2382,"open":2383,"high":2384,"low":2385,"close":2386,"change":2387,"percent_change":2388,"volume":2389,"transactions":9,"vwap":2386},"2025-06-18",617.25,757.5,563.25,654.75,-139.5,-17.56,152025,{"date":2391,"open":2392,"high":2393,"low":2368,"close":2394,"change":2395,"percent_change":2396,"volume":2397,"transactions":9,"vwap":2394},"2025-06-17",522.75,1086.75,794.25,380.25,91.85,605867,{"date":2399,"open":2400,"high":2400,"low":2401,"close":2402,"change":2403,"percent_change":2404,"volume":2405,"transactions":9,"vwap":2402},"2025-06-16",555,394.875,414,-636,-60.57,77524,{"date":2407,"open":2408,"high":176,"low":2409,"close":2410,"change":2411,"percent_change":2412,"volume":2413,"transactions":9,"vwap":2410},"2025-06-13",873.75,810,1050,798.75,317.91,1357504,{"date":2415,"open":2282,"high":2332,"low":2197,"close":2243,"change":1013,"percent_change":2416,"volume":2417,"transactions":9,"vwap":2243},"2025-06-12",9.12,3932,{"date":2419,"open":2420,"high":2217,"low":2421,"close":2187,"change":2422,"percent_change":2423,"volume":2424,"transactions":9,"vwap":2187},"2025-06-11",210.75,207.675,17.25,8.1,708,{"date":2426,"open":2427,"high":2428,"low":2429,"close":2297,"change":100,"percent_change":2430,"volume":2431,"transactions":9,"vwap":2297},"2025-06-10",210,214.5,205.27499,-0.14,59,{"date":2433,"open":2434,"high":2428,"low":2435,"close":2436,"change":311,"percent_change":1836,"volume":2437,"transactions":9,"vwap":2436},"2025-06-09",212.25,204,213.3,104,{"date":2439,"open":2435,"high":2428,"low":2435,"close":2440,"change":920,"percent_change":920,"volume":2441,"transactions":9,"vwap":2440},"2025-06-06",206.25,40,{"date":2443,"open":2444,"high":2436,"low":2445,"close":2440,"change":684,"percent_change":559,"volume":2446,"transactions":9,"vwap":2440},"2025-06-05",209.10001,198.75,265,{"date":2448,"open":2440,"high":2449,"low":2450,"close":2451,"change":986,"percent_change":786,"volume":2452,"transactions":9,"vwap":2451},"2025-06-04",209.55,196.64999,201,95,{"date":2454,"open":2445,"high":2455,"low":2456,"close":2457,"change":1884,"percent_change":769,"volume":2458,"transactions":9,"vwap":2457},"2025-06-03",208.8,196.5,202.5,256,{"date":2460,"open":2299,"high":2292,"low":2461,"close":2461,"change":2462,"percent_change":2463,"volume":2464,"transactions":9,"vwap":2461},"2025-06-02",195,-10.5,-5.11,447,{"date":2466,"open":2467,"high":2440,"low":2456,"close":2467,"change":1685,"percent_change":2468,"volume":2437,"transactions":9,"vwap":2467},"2025-05-30",205.5,-1.15,{"date":2470,"open":2445,"high":2471,"low":2445,"close":2471,"change":1594,"percent_change":2472,"volume":1058,"transactions":9,"vwap":2471},"2025-05-29",207.89999,1.84,{"date":2474,"open":2457,"high":2428,"low":2475,"close":2476,"change":2477,"percent_change":1477,"volume":2478,"transactions":9,"vwap":2476},"2025-05-28",200.925,204.14999,3.9,61,{"date":2480,"open":2283,"high":2189,"low":2481,"close":2481,"change":2482,"percent_change":753,"volume":2483,"transactions":9,"vwap":2481},"2025-05-27",200.25,-4.875,244,{"date":2485,"open":2486,"high":2427,"low":2487,"close":2488,"change":2489,"percent_change":2490,"volume":2491,"transactions":9,"vwap":2488},"2025-05-23",208.5,199.35001,205.125,-3.375,-1.62,52,{"date":2493,"open":2494,"high":2495,"low":2440,"close":2486,"change":1153,"percent_change":2496,"volume":2497,"transactions":9,"vwap":2486},"2025-05-22",207,216.60001,-1.07,49,{"date":2499,"open":2291,"high":2500,"low":2457,"close":2420,"change":2138,"percent_change":646,"volume":2501,"transactions":9,"vwap":2420},"2025-05-21",216.825,136,{"date":2503,"open":2504,"high":2291,"low":2504,"close":2505,"change":1120,"percent_change":2506,"volume":2507,"transactions":9,"vwap":2505},"2025-05-20",191.25,201.75,3.14,177,{"date":2509,"open":2510,"high":2511,"low":2512,"close":2513,"change":1268,"percent_change":744,"volume":2514,"transactions":9,"vwap":2513},"2025-05-19",195.75,197.25,189.75,195.60001,283,{"date":2516,"open":2445,"high":2517,"low":2159,"close":2518,"change":2519,"percent_change":2520,"volume":2521,"transactions":9,"vwap":2518},"2025-05-16",207.97501,199.8,-9.45,-4.52,115,{"date":2523,"open":2435,"high":2434,"low":2510,"close":2292,"change":1214,"percent_change":2524,"volume":2525,"transactions":9,"vwap":2292},"2025-05-15",-1.41,209,{"date":2527,"open":2427,"high":427,"low":2494,"close":2434,"change":994,"percent_change":2528,"volume":2088,"transactions":9,"vwap":2434},"2025-05-14",0.21,{"date":2530,"open":2315,"high":2219,"low":2494,"close":2531,"change":2532,"percent_change":2533,"volume":2534,"transactions":9,"vwap":2531},"2025-05-13",211.8,-10.2,-4.59,417,{"date":2536,"open":2297,"high":2282,"low":2297,"close":2537,"change":805,"percent_change":2538,"volume":2539,"transactions":9,"vwap":2537},"2025-05-12",222,4.96,268,{"date":2541,"open":2297,"high":2251,"low":2283,"close":2283,"change":986,"percent_change":2542,"volume":2543,"transactions":9,"vwap":2283},"2025-05-09",-0.7,667,{"date":2545,"open":2181,"high":2537,"low":2546,"close":2297,"change":2547,"percent_change":2548,"volume":2549,"transactions":9,"vwap":2297},"2025-05-08",181.875,34.5,19.33,1095,{"date":2551,"open":2552,"high":2552,"low":2553,"close":2553,"change":808,"percent_change":536,"volume":2431,"transactions":9,"vwap":2553},"2025-05-07",189,178.5,{"date":2555,"open":2556,"high":2557,"low":2174,"close":2174,"change":1214,"percent_change":1051,"volume":2057,"transactions":9,"vwap":2174},"2025-05-06",180.75,192.89999,{"date":2559,"open":2560,"high":2561,"low":2562,"close":2563,"change":1560,"percent_change":2564,"volume":2565,"transactions":9,"vwap":2563},"2025-05-05",192.75,204.97501,181.5,182.25,-2.41,184,{"date":2567,"open":2568,"high":2569,"low":2570,"close":2166,"change":2571,"percent_change":2572,"volume":2552,"transactions":9,"vwap":2166},"2025-05-02",194.25,204.60001,180.60001,-9.75,-4.96,{"date":2574,"open":2575,"high":2575,"low":2456,"close":2456,"change":2169,"percent_change":425,"volume":2576,"transactions":9,"vwap":2456},"2025-05-01",219,83,{"date":2578,"open":2481,"high":2579,"low":2481,"close":2435,"change":2580,"percent_change":2581,"volume":2582,"transactions":9,"vwap":2435},"2025-04-30",217.5,-1.875,-0.91,119,{"date":2584,"open":2579,"high":2579,"low":2512,"close":2585,"change":2586,"percent_change":2587,"volume":2588,"transactions":9,"vwap":2585},"2025-04-29",205.875,-19.875,-8.8,780,{"date":2590,"open":2179,"high":2591,"low":2297,"close":2315,"change":2245,"percent_change":2592,"volume":1929,"transactions":9,"vwap":2315},"2025-04-28",231.60001,3.79,{"date":180,"open":2325,"high":2594,"low":2427,"close":2579,"change":2327,"percent_change":2595,"volume":2596,"transactions":9,"vwap":2579},252.75,-10.77,1168]