[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-ROBN":3,"homepage-market-summary":30,"stock-historical-ROBN":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"ROBN","2026-10-07",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"T-Rex 2X Long HOOD Daily Target ETF","Cboe BZX",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},7.6224,2.425461,"Annual",{"close":17,"open":18,"high":19,"low":20,"prev_close":21,"change":22,"percent_change":23,"volume":24,"transactions":9,"vwap":9,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},30.44,29.95,30.755,29.296,31.82,-1.38,-4.34,578320.431025,122.32,14.49,1128757.3084786548,14.8,423,{"status":31,"indices":32,"watchlist":75,"sectors":97,"benchmarks":152},"success",[33,41,48,55,61,68],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":39,"sparkline":40,"date":5},"SPX","S&P 500",7801.77,-17.16,-0.22,false,"0.0,13.9 2.3,10.5 4.6,12.4 6.9,14.2 9.3,16.0 11.6,11.5 13.9,10.8 16.2,4.8 18.5,4.8 20.8,7.9 23.2,8.0 25.5,6.0 27.8,9.1 30.1,9.8 32.4,10.8 34.7,10.0 37.1,7.0 39.4,4.4 41.7,2.0 44.0,2.9",{"symbol":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":39,"sparkline":47,"date":5},"NDX","NASDAQ 100",31160.08,-64.4,-0.21,"0.0,15.0 2.3,13.4 4.6,14.8 6.9,16.0 9.3,16.0 11.6,12.9 13.9,11.7 16.2,6.5 18.5,5.0 20.8,6.6 23.2,6.6 25.5,5.8 27.8,7.8 30.1,7.4 32.4,7.0 34.7,6.4 37.1,4.6 39.4,2.9 41.7,2.0 44.0,2.4",{"symbol":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":39,"sparkline":54,"date":5},"DJI","DOW JONES",51180,-341,-0.66,"0.0,6.3 2.3,2.0 4.6,3.3 6.9,6.0 9.3,11.3 11.6,8.7 13.9,9.5 16.2,6.4 18.5,8.0 20.8,10.9 23.2,12.3 25.5,8.2 27.8,11.2 30.1,12.3 32.4,16.0 34.7,15.8 37.1,13.7 39.4,13.0 41.7,10.8 44.0,13.7",{"symbol":56,"name":57,"price":58,"change":59,"pct_change":38,"is_up":39,"sparkline":60,"date":5},"COMP","NASDAQ Composite",27538.69,-61.2,"0.0,15.1 2.3,12.9 4.6,14.2 6.9,16.0 9.3,16.0 11.6,12.2 13.9,11.3 16.2,6.1 18.5,5.1 20.8,7.7 23.2,7.7 25.5,6.6 27.8,8.7 30.1,8.9 32.4,8.4 34.7,8.3 37.1,5.5 39.4,3.1 41.7,2.0 44.0,2.5",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":39,"sparkline":67,"date":5},"RUT","RUSSELL 2000",2777,-36.4,-1.29,"0.0,3.5 2.3,2.0 4.6,4.2 6.9,6.7 9.3,8.2 11.6,6.3 13.9,8.0 16.2,6.1 18.5,4.1 20.8,10.7 23.2,11.0 25.5,10.7 27.8,13.1 30.1,14.4 32.4,15.8 34.7,14.3 37.1,11.2 39.4,8.9 41.7,11.4 44.0,16.0",{"symbol":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":11,"sparkline":74,"date":5},"VIX","CBOE VIX",15.08,0.07,0.47,"0.0,2.0 2.3,9.7 4.6,4.9 6.9,4.5 9.3,2.5 11.6,11.3 13.9,13.7 16.2,13.5 18.5,16.0 20.8,12.3 23.2,10.4 25.5,13.5 27.8,8.8 30.1,8.9 32.4,7.8 34.7,7.6 37.1,11.8 39.4,10.9 41.7,12.9 44.0,12.6",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":39,"sparkline":82,"date":5},"NVDA","NVIDIA Corp",237.36,-1.88,-0.79,"0.0,16.0 7.3,14.6 14.7,11.8 22.0,8.2 29.3,2.4 36.7,2.0 44.0,4.2",{"symbol":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":11,"sparkline":89,"date":5},"AAPL","Apple Inc",336.67,3.04,0.91,"0.0,16.0 7.3,9.0 14.7,14.2 22.0,7.7 29.3,9.3 36.7,7.9 44.0,2.0",{"symbol":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":39,"sparkline":96,"date":5},"TSLA","Tesla Inc",377.75,-2.93,-0.77,"0.0,16.0 7.3,15.0 14.7,15.4 22.0,7.1 29.3,3.0 36.7,2.0 44.0,3.5",[98,103,108,113,118,123,128,133,138,142,147],{"name":99,"etf":100,"change":101,"price":102,"is_up":39},"Technology","XLK",-0.3,201.39,{"name":104,"etf":105,"change":106,"price":107,"is_up":39},"Financials","XLF",-0.48,53.75,{"name":109,"etf":110,"change":111,"price":112,"is_up":11},"Healthcare","XLV",1.03,168.81,{"name":114,"etf":115,"change":116,"price":117,"is_up":39},"Consumer Cycl","XLY",-0.32,111.36,{"name":119,"etf":120,"change":121,"price":122,"is_up":39},"Consumer Staples","XLP",-0.12,81.7,{"name":124,"etf":125,"change":126,"price":127,"is_up":39},"Energy","XLE",-0.58,63.38,{"name":129,"etf":130,"change":131,"price":132,"is_up":39},"Industrials","XLI",-2.18,167.84,{"name":134,"etf":135,"change":136,"price":137,"is_up":39},"Materials","XLB",-1.51,48.98,{"name":139,"etf":140,"change":66,"price":141,"is_up":39},"Real Estate","XLRE",40.57,{"name":143,"etf":144,"change":145,"price":146,"is_up":39},"Utilities","XLU",-0.02,41.15,{"name":148,"etf":149,"change":150,"price":151,"is_up":39},"Comm Services","XLC",-0.35,111.26,[153,158,163,168],{"ticker":154,"name":155,"price":156,"change":157,"is_up":39},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":159,"name":160,"price":161,"change":162,"is_up":39},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":164,"name":165,"price":166,"change":167,"is_up":39},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":169,"name":170,"price":171,"change":66,"is_up":39},"IWM","iShares Russell 2000",277.7,{"ticker":4,"total_count":173,"page":174,"page_size":175,"total_pages":174,"summary":176,"data":183},365,1,1000,{"period_high":177,"period_low":178,"average_volume":179,"total_volume":180,"period_return":181,"latest_close":17,"start_date":182,"end_date":5},123.059998,13.36,1293331,472065841.736621,90.85,"2025-04-25",[184,187,197,208,219,230,241,252,263,272,282,292,303,314,325,336,347,358,368,378,388,399,410,421,431,442,452,463,473,484,494,505,516,527,537,548,559,570,581,591,601,612,623,634,645,656,666,677,688,699,710,720,731,741,752,762,773,784,794,805,816,826,836,845,853,862,870,879,887,895,904,913,920,927,935,944,952,960,966,974,983,992,1001,1009,1016,1024,1033,1042,1051,1059,1067,1076,1085,1094,1102,1111,1118,1127,1135,1144,1153,1162,1170,1178,1187,1196,1204,1211,1219,1228,1235,1244,1253,1261,1270,1278,1287,1296,1305,1314,1323,1330,1339,1348,1354,1361,1370,1379,1388,1397,1405,1413,1422,1427,1435,1444,1452,1459,1466,1475,1482,1491,1498,1507,1514,1522,1529,1537,1546,1553,1561,1569,1578,1585,1593,1602,1609,1617,1623,1631,1638,1647,1652,1660,1667,1673,1680,1689,1698,1706,1715,1723,1732,1741,1749,1758,1767,1776,1784,1791,1799,1808,1816,1825,1834,1843,1852,1859,1867,1875,1881,1889,1898,1906,1913,1920,1929,1936,1944,1953,1961,1968,1977,1986,1995,2003,2012,2020,2029,2038,2046,2055,2064,2073,2081,2090,2097,2106,2114,2122,2131,2140,2148,2156,2164,2173,2182,2191,2200,2209,2217,2226,2235,2242,2250,2259,2267,2275,2283,2292,2301,2309,2317,2326,2333,2341,2349,2358,2365,2372,2381,2389,2396,2404,2413,2422,2429,2437,2444,2452,2461,2468,2475,2483,2492,2501,2508,2517,2524,2532,2540,2548,2557,2565,2572,2579,2587,2596,2603,2612,2621,2626,2635,2643,2652,2659,2668,2675,2684,2692,2699,2706,2714,2722,2731,2738,2745,2754,2763,2770,2778,2787,2795,2804,2809,2818,2827,2836,2844,2852,2861,2869,2878,2884,2893,2900,2908,2915,2924,2931,2940,2949,2958,2966,2975,2983,2991,2997,3005,3014,3022,3029,3036,3043,3049,3054,3062,3071,3077,3086,3092,3100,3107,3114,3123,3131,3139,3146,3152,3159,3166,3171,3178,3183,3192,3199,3203,3210,3218,3224,3233,3242,3248,3255,3262],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":185,"vwap":186},4509,29.9425,{"date":188,"open":189,"high":190,"low":191,"close":21,"change":192,"percent_change":193,"volume":194,"transactions":195,"vwap":196},"2026-10-06",33.77,34.29,31.71,-1.31,-3.95,842371.625163,5053,32.846,{"date":198,"open":199,"high":200,"low":201,"close":202,"change":203,"percent_change":204,"volume":205,"transactions":206,"vwap":207},"2026-10-05",33.37,33.8194,32.23,33.13,0.79,2.44,473653.946323,4155,32.9537,{"date":209,"open":210,"high":211,"low":212,"close":213,"change":214,"percent_change":215,"volume":216,"transactions":217,"vwap":218},"2026-10-02",32.75,36.03,32.15,32.34,0.89,2.83,1047055.797044,7491,33.7331,{"date":220,"open":221,"high":222,"low":223,"close":224,"change":225,"percent_change":226,"volume":227,"transactions":228,"vwap":229},"2026-10-01",32.12,32.96,31.1819,31.45,-0.87,-2.69,645454.858233,4896,32.0001,{"date":231,"open":232,"high":233,"low":234,"close":235,"change":236,"percent_change":237,"volume":238,"transactions":239,"vwap":240},"2026-09-30",38.15,38.75,31.97,32.32,-2.2,-6.37,1289719.6559,11416,33.96,{"date":242,"open":243,"high":244,"low":245,"close":246,"change":247,"percent_change":248,"volume":249,"transactions":250,"vwap":251},"2026-09-29",35.96,36.1279,33.705,34.52,-0.08,-0.23,313009.944441,3302,34.84,{"date":253,"open":254,"high":255,"low":256,"close":257,"change":258,"percent_change":259,"volume":260,"transactions":261,"vwap":262},"2026-09-28",35.41,36.86,34.36,34.6,-1.9,-5.21,350928.876367,3724,35.3145,{"date":264,"open":265,"high":265,"low":266,"close":267,"change":81,"percent_change":268,"volume":269,"transactions":270,"vwap":271},"2026-09-25",37.88,35.22,36.5,-2.12,372005.167986,3537,36.3231,{"date":273,"open":274,"high":275,"low":276,"close":277,"change":192,"percent_change":278,"volume":279,"transactions":280,"vwap":281},"2026-09-24",36.9,39.04,36.342,37.29,-3.39,428815.979111,3938,37.5589,{"date":283,"open":284,"high":285,"low":286,"close":287,"change":288,"percent_change":131,"volume":289,"transactions":290,"vwap":291},"2026-09-23",38.33,41.07,38.32,38.6,-0.86,730538.854747,6053,39.869,{"date":293,"open":294,"high":295,"low":296,"close":297,"change":298,"percent_change":299,"volume":300,"transactions":301,"vwap":302},"2026-09-22",38.645,40.71,38.38,39.46,0.5,1.28,654669.36343,5120,39.4967,{"date":304,"open":305,"high":306,"low":307,"close":308,"change":309,"percent_change":310,"volume":311,"transactions":312,"vwap":313},"2026-09-21",40.09,40.795,37.86,38.96,2.07,5.61,963706.074643,8651,39.2135,{"date":315,"open":316,"high":317,"low":318,"close":319,"change":320,"percent_change":321,"volume":322,"transactions":323,"vwap":324},"2026-09-18",33.23,37.21,31.9,36.89,5.74,18.43,1564277.261094,10700,35.0032,{"date":326,"open":327,"high":328,"low":329,"close":330,"change":331,"percent_change":332,"volume":333,"transactions":334,"vwap":335},"2026-09-17",31.5,31.5089,29.17,31.15,2.8,9.88,956798.124498,7961,30.1675,{"date":337,"open":338,"high":339,"low":340,"close":341,"change":342,"percent_change":343,"volume":344,"transactions":345,"vwap":346},"2026-09-16",31.64,32.1,26.745,28.35,-3.4,-10.71,1340851.539864,10935,28.5248,{"date":348,"open":349,"high":350,"low":351,"close":352,"change":353,"percent_change":354,"volume":355,"transactions":356,"vwap":357},"2026-09-15",32.68,33.1935,29.0953,31.75,-2.31,-6.78,1143079.634043,10050,31.4338,{"date":359,"open":360,"high":361,"low":360,"close":362,"change":363,"percent_change":364,"volume":365,"transactions":366,"vwap":367},"2026-09-14",32.8,35.29,34.06,0.93,2.81,825321.529351,6752,34.0345,{"date":369,"open":370,"high":371,"low":372,"close":202,"change":373,"percent_change":374,"volume":375,"transactions":376,"vwap":377},"2026-09-11",33.81,35.305,32.2,-0.41,-1.22,812513.23386,7394,33.7539,{"date":379,"open":202,"high":380,"low":381,"close":382,"change":383,"percent_change":384,"volume":385,"transactions":386,"vwap":387},"2026-09-10",35.3843,32.69,33.54,-1.25,-3.59,649443.905552,5904,34.0452,{"date":389,"open":390,"high":391,"low":392,"close":393,"change":394,"percent_change":395,"volume":396,"transactions":397,"vwap":398},"2026-09-09",38.04,38.435,34.66,34.79,-1.27,-3.52,828680.592298,8514,35.9548,{"date":400,"open":401,"high":402,"low":403,"close":404,"change":405,"percent_change":406,"volume":407,"transactions":408,"vwap":409},"2026-09-08",40.89,41.11,35.87,36.06,-3.07,-7.85,966441.582701,8595,38.7412,{"date":411,"open":412,"high":413,"low":414,"close":415,"change":416,"percent_change":417,"volume":418,"transactions":419,"vwap":420},"2026-09-04",38.27,40.7,37.6,39.13,-1.69,-4.14,768856.559986,7110,39.1179,{"date":422,"open":423,"high":424,"low":425,"close":426,"change":427,"percent_change":210,"volume":428,"transactions":429,"vwap":430},"2026-09-03",34.56,40.94,34.27,40.82,10.07,2290517.321735,17915,38.6047,{"date":432,"open":433,"high":434,"low":435,"close":436,"change":437,"percent_change":438,"volume":439,"transactions":440,"vwap":441},"2026-09-02",28.81,30.95,27.9,30.75,1.93,6.7,910685.795971,6118,30.0288,{"date":443,"open":444,"high":445,"low":446,"close":447,"change":167,"percent_change":448,"volume":449,"transactions":450,"vwap":451},"2026-09-01",29.88,30.74,28.26,28.82,-2.34,776662.588892,6201,29.8619,{"date":453,"open":454,"high":455,"low":456,"close":457,"change":458,"percent_change":459,"volume":460,"transactions":461,"vwap":462},"2026-08-31",28.91,29.925,27.25,29.51,0.31,1.06,836625.123514,5648,28.5543,{"date":464,"open":465,"high":466,"low":467,"close":467,"change":468,"percent_change":469,"volume":470,"transactions":471,"vwap":472},"2026-08-28",31.99,32.86,29.2,-3.37,-10.35,698615.737352,5375,30.7171,{"date":474,"open":475,"high":476,"low":477,"close":478,"change":479,"percent_change":480,"volume":481,"transactions":482,"vwap":483},"2026-08-27",33.17,33.9,31.2141,32.57,0.67,2.1,600359.709969,5036,33.0262,{"date":485,"open":486,"high":487,"low":488,"close":318,"change":489,"percent_change":490,"volume":491,"transactions":492,"vwap":493},"2026-08-26",32.84,33.6,31.7109,-2.07,-6.09,411511.794711,3666,32.4855,{"date":495,"open":496,"high":497,"low":498,"close":499,"change":500,"percent_change":501,"volume":502,"transactions":503,"vwap":504},"2026-08-25",29,34.2,28.89,33.97,4.73,16.18,887475.10083,7959,32.4888,{"date":506,"open":507,"high":508,"low":509,"close":510,"change":511,"percent_change":512,"volume":513,"transactions":514,"vwap":515},"2026-08-24",31.29,32.47,29.02,29.24,-2.71,-8.48,1039304.264641,8811,31.1091,{"date":517,"open":518,"high":519,"low":520,"close":521,"change":522,"percent_change":523,"volume":524,"transactions":525,"vwap":526},"2026-08-21",28.17,32.79,27.01,31.95,6.83,27.19,2019698.426779,16246,30.8818,{"date":528,"open":446,"high":529,"low":530,"close":531,"change":532,"percent_change":533,"volume":534,"transactions":535,"vwap":536},"2026-08-20",28.5889,24.36,25.12,-0.38,-1.49,1117633.760282,8363,25.867,{"date":538,"open":539,"high":540,"low":541,"close":542,"change":543,"percent_change":544,"volume":545,"transactions":546,"vwap":547},"2026-08-19",23.98,27.33,23.675,25.5,2.21,9.49,1171190.416789,9050,25.6429,{"date":549,"open":550,"high":551,"low":552,"close":553,"change":554,"percent_change":555,"volume":556,"transactions":557,"vwap":558},"2026-08-18",24.38,24.93,23.2671,23.29,-2.54,-9.83,410729.216372,3519,24.1074,{"date":560,"open":561,"high":562,"low":563,"close":564,"change":565,"percent_change":566,"volume":567,"transactions":568,"vwap":569},"2026-08-17",25.29,26.22,24.63,25.83,0.3,1.18,335531.400573,2414,25.8535,{"date":571,"open":572,"high":573,"low":574,"close":575,"change":576,"percent_change":577,"volume":578,"transactions":579,"vwap":580},"2026-08-14",26.72,27.07,25.4626,25.53,-2.1,-7.6,461469.61953,4281,26.3613,{"date":582,"open":583,"high":584,"low":583,"close":585,"change":586,"percent_change":587,"volume":588,"transactions":589,"vwap":590},"2026-08-13",26.11,28.175,27.63,2.28,8.99,635452.856045,5730,27.4411,{"date":592,"open":593,"high":594,"low":595,"close":596,"change":458,"percent_change":597,"volume":598,"transactions":599,"vwap":600},"2026-08-12",26.23,26.5033,24.5571,25.35,1.24,510112.845411,4074,25.2077,{"date":602,"open":603,"high":604,"low":605,"close":606,"change":607,"percent_change":608,"volume":609,"transactions":610,"vwap":611},"2026-08-11",25.26,25.345,24.2,25.04,-0.11,-0.44,402712.868047,2724,24.8911,{"date":613,"open":614,"high":615,"low":616,"close":617,"change":618,"percent_change":619,"volume":620,"transactions":621,"vwap":622},"2026-08-10",24.465,25.385,24,25.15,0.64,2.61,322557.787097,2506,24.7396,{"date":624,"open":625,"high":626,"low":627,"close":628,"change":629,"percent_change":630,"volume":631,"transactions":632,"vwap":633},"2026-08-07",24.285,25.75,24.13,24.51,1.29,5.56,502202.354026,4602,24.8039,{"date":635,"open":636,"high":637,"low":638,"close":639,"change":640,"percent_change":641,"volume":642,"transactions":643,"vwap":644},"2026-08-06",23.32,24.21,22.98,23.22,-1.13,-4.64,348065.200185,3360,23.5911,{"date":646,"open":647,"high":648,"low":649,"close":650,"change":651,"percent_change":652,"volume":653,"transactions":654,"vwap":655},"2026-08-05",25.03,25.73,24.06,24.35,-0.31,-1.26,346558.567385,3636,24.9656,{"date":657,"open":625,"high":658,"low":659,"close":660,"change":661,"percent_change":662,"volume":663,"transactions":664,"vwap":665},"2026-08-04",25.77,22.91,24.66,1.59,6.89,956015.672268,8085,24.2064,{"date":667,"open":668,"high":669,"low":670,"close":671,"change":672,"percent_change":673,"volume":674,"transactions":675,"vwap":676},"2026-08-03",21.34,24.05,20.67,23.07,1.78,8.36,670055.556351,5114,23.0828,{"date":678,"open":679,"high":680,"low":681,"close":682,"change":683,"percent_change":684,"volume":685,"transactions":686,"vwap":687},"2026-07-31",21.06,22.65,19.88,21.29,0.02,0.09,835036.440178,7971,21.1712,{"date":689,"open":690,"high":691,"low":692,"close":693,"change":694,"percent_change":695,"volume":696,"transactions":697,"vwap":698},"2026-07-30",23.51,24.23,21.1007,21.27,-1.58,-6.91,1089246.745834,10065,22.0052,{"date":700,"open":701,"high":702,"low":703,"close":704,"change":705,"percent_change":706,"volume":707,"transactions":708,"vwap":709},"2026-07-29",24.29,24.76,22.38,22.85,-1.67,-6.81,857868.102487,6255,23.2639,{"date":711,"open":712,"high":713,"low":714,"close":715,"change":694,"percent_change":716,"volume":717,"transactions":718,"vwap":719},"2026-07-28",24.57,25.0929,22.0461,24.52,-6.05,471641.363395,4298,23.8351,{"date":721,"open":722,"high":723,"low":724,"close":725,"change":726,"percent_change":727,"volume":728,"transactions":729,"vwap":730},"2026-07-27",26.76,28.1345,24.8001,26.1,0.34,1.32,424443.200309,3571,26.0244,{"date":732,"open":733,"high":733,"low":734,"close":735,"change":736,"percent_change":737,"volume":738,"transactions":739,"vwap":740},"2026-07-24",28.74,24.68,25.76,-3.88,-13.09,625645.961532,6360,25.9149,{"date":742,"open":743,"high":744,"low":745,"close":746,"change":747,"percent_change":748,"volume":749,"transactions":750,"vwap":751},"2026-07-23",29.85,31.17,28.43,29.64,-1.86,-5.9,488616.941941,3858,29.8035,{"date":753,"open":754,"high":755,"low":756,"close":327,"change":757,"percent_change":758,"volume":759,"transactions":760,"vwap":761},"2026-07-22",31.58,32.885,31.395,-1.09,-3.34,256968.426809,2591,32.0173,{"date":763,"open":764,"high":765,"low":766,"close":767,"change":768,"percent_change":769,"volume":770,"transactions":771,"vwap":772},"2026-07-21",30.71,33.655,30.63,32.59,3.97,13.87,544697.779631,4897,32.5096,{"date":774,"open":775,"high":776,"low":777,"close":778,"change":779,"percent_change":780,"volume":781,"transactions":782,"vwap":783},"2026-07-20",30.33,30.425,28.2,28.62,-0.43,-1.48,804645.790405,5556,29.0206,{"date":785,"open":786,"high":327,"low":787,"close":788,"change":789,"percent_change":790,"volume":791,"transactions":792,"vwap":793},"2026-07-17",29.26,26.9104,29.05,-3.66,-11.19,1476494.905773,12677,29.3142,{"date":795,"open":796,"high":797,"low":798,"close":799,"change":800,"percent_change":801,"volume":802,"transactions":803,"vwap":804},"2026-07-16",38.1,38.51,32.41,32.71,-6.62,-16.83,868323.447948,7193,34.6856,{"date":806,"open":807,"high":808,"low":809,"close":810,"change":811,"percent_change":812,"volume":813,"transactions":814,"vwap":815},"2026-07-15",38.72,39.986,37,39.33,1.58,4.19,614613.69491,5513,38.7166,{"date":817,"open":818,"high":390,"low":819,"close":820,"change":821,"percent_change":822,"volume":823,"transactions":824,"vwap":825},"2026-07-14",36.6,35.0157,37.75,2.16,6.07,384033.965537,4196,36.6891,{"date":827,"open":828,"high":796,"low":829,"close":830,"change":831,"percent_change":832,"volume":833,"transactions":834,"vwap":835},"2026-07-13",36.64,34.94,35.59,-1.4,-3.78,537106.447517,5660,36.043,{"date":837,"open":838,"high":839,"low":840,"close":841,"change":842,"percent_change":843,"volume":844,"transactions":9,"vwap":841},"2026-07-10",41.855,42.049999,34.82,36.99,-2.23,-5.69,1019200,{"date":846,"open":847,"high":848,"low":849,"close":850,"change":174,"percent_change":851,"volume":852,"transactions":9,"vwap":850},"2026-07-09",37.16,40.851,36.88,39.22,2.62,682700,{"date":854,"open":855,"high":856,"low":857,"close":858,"change":859,"percent_change":860,"volume":861,"transactions":9,"vwap":858},"2026-07-08",36.11,38.5,35.14,38.22,0.55,1.46,679700,{"date":863,"open":864,"high":865,"low":866,"close":867,"change":758,"percent_change":868,"volume":869,"transactions":9,"vwap":867},"2026-07-07",39.55,41.060001,37.54,37.67,-8.14,1255500,{"date":871,"open":872,"high":873,"low":874,"close":875,"change":876,"percent_change":877,"volume":878,"transactions":9,"vwap":875},"2026-07-06",37.11,41.69,36.92,41.0099983,3.18,8.41,951000,{"date":880,"open":881,"high":882,"low":828,"close":883,"change":884,"percent_change":885,"volume":886,"transactions":9,"vwap":883},"2026-07-02",37.89,42.56,37.83,2.58,7.32,1631300,{"date":888,"open":889,"high":890,"low":889,"close":891,"change":892,"percent_change":893,"volume":894,"transactions":9,"vwap":891},"2026-07-01",30.3,35.77,35.25,5.09,16.88,1244100,{"date":896,"open":897,"high":898,"low":899,"close":900,"change":901,"percent_change":902,"volume":903,"transactions":9,"vwap":900},"2026-06-30",31.2,31.87,29.846,30.16,-0.96,-3.08,625500,{"date":905,"open":906,"high":907,"low":908,"close":909,"change":910,"percent_change":911,"volume":912,"transactions":9,"vwap":909},"2026-06-29",30.52,31.73,28.922,31.12,1.8,6.14,514600,{"date":914,"open":583,"high":915,"low":583,"close":916,"change":917,"percent_change":918,"volume":919,"transactions":9,"vwap":916},"2026-06-26",29.7,29.32,2.99,11.36,711700,{"date":921,"open":922,"high":922,"low":923,"close":924,"change":353,"percent_change":925,"volume":926,"transactions":9,"vwap":924},"2026-06-25",29.75,26,26.33,-8.07,668300,{"date":928,"open":929,"high":930,"low":931,"close":932,"change":832,"percent_change":933,"volume":934,"transactions":9,"vwap":932},"2026-06-24",31.955,33,28.031,28.64,-11.66,937200,{"date":936,"open":937,"high":938,"low":939,"close":940,"change":941,"percent_change":942,"volume":943,"transactions":9,"vwap":940},"2026-06-23",31.26,34.16,30.968,32.42,-1.565,-4.6,1008500,{"date":945,"open":946,"high":284,"low":947,"close":948,"change":949,"percent_change":950,"volume":951,"transactions":9,"vwap":948},"2026-06-22",35.54,33.75,33.985,-1.715,-4.8,1045600,{"date":953,"open":830,"high":954,"low":955,"close":956,"change":957,"percent_change":958,"volume":959,"transactions":9,"vwap":956},"2026-06-18",36.224,32.63,35.7,1.89,5.59,1132200,{"date":961,"open":962,"high":963,"low":777,"close":370,"change":892,"percent_change":964,"volume":965,"transactions":9,"vwap":370},"2026-06-17",28.21,37.099998,17.72,2498800,{"date":967,"open":968,"high":969,"low":970,"close":971,"change":901,"percent_change":972,"volume":973,"transactions":9,"vwap":971},"2026-06-16",30.91,31.88,27.5,28.72,-3.23,1239700,{"date":975,"open":976,"high":977,"low":978,"close":979,"change":980,"percent_change":981,"volume":982,"transactions":9,"vwap":979},"2026-06-15",30.049999,31.229,29.221,29.68,2.895,10.81,1650100,{"date":984,"open":985,"high":986,"low":987,"close":988,"change":989,"percent_change":990,"volume":991,"transactions":9,"vwap":988},"2026-06-12",26.66,28.421,25.16,26.785,0.445,1.69,1351900,{"date":993,"open":994,"high":995,"low":996,"close":997,"change":998,"percent_change":999,"volume":1000,"transactions":9,"vwap":997},"2026-06-11",23.59,27.030001,22.83,26.34,3.16,13.63,2213000,{"date":1002,"open":1003,"high":1004,"low":1003,"close":1005,"change":1006,"percent_change":1007,"volume":1008,"transactions":9,"vwap":1005},"2026-06-10",21.94,25.8,23.18,1.39,6.38,2181500,{"date":1010,"open":1011,"high":1012,"low":1013,"close":1014,"change":167,"percent_change":405,"volume":1015,"transactions":9,"vwap":1014},"2026-06-09",22.94,24.11,19.3,21.79,1437800,{"date":1017,"open":1018,"high":1019,"low":1020,"close":1021,"change":597,"percent_change":1022,"volume":1023,"transactions":9,"vwap":1021},"2026-06-08",22.2,22.8,21.43,22.48,5.84,866500,{"date":1025,"open":1026,"high":1027,"low":1028,"close":1029,"change":1030,"percent_change":1031,"volume":1032,"transactions":9,"vwap":1029},"2026-06-05",23.53,23.899,19.55,21.24,-3.22,-13.16,1728700,{"date":1034,"open":1035,"high":1036,"low":1037,"close":1038,"change":1039,"percent_change":1040,"volume":1041,"transactions":9,"vwap":1038},"2026-06-04",21.77,24.62,21.611,24.46,2.85,13.19,1716800,{"date":1043,"open":1044,"high":1045,"low":1046,"close":1047,"change":1048,"percent_change":1049,"volume":1050,"transactions":9,"vwap":1047},"2026-06-03",23.61,23.85,21.41,21.61,-2.96,-12.05,1303500,{"date":1052,"open":1053,"high":1054,"low":1055,"close":712,"change":1056,"percent_change":1057,"volume":1058,"transactions":9,"vwap":712},"2026-06-02",24.85,25.34,23.47,-1.53,-5.86,1960400,{"date":1060,"open":1061,"high":1062,"low":1063,"close":725,"change":1064,"percent_change":1065,"volume":1066,"transactions":9,"vwap":725},"2026-06-01",25.67,27.109,23.059999,-2.15,-7.61,2892200,{"date":1068,"open":1069,"high":1070,"low":1071,"close":1072,"change":1073,"percent_change":1074,"volume":1075,"transactions":9,"vwap":1072},"2026-05-29",23.45,28.3,22.785,28.25,5.12,22.14,4677700,{"date":1077,"open":1078,"high":1079,"low":1080,"close":1081,"change":1082,"percent_change":1083,"volume":1084,"transactions":9,"vwap":1081},"2026-05-28",18.19,23.15,17.55,23.13,4.25,22.51,2371700,{"date":1086,"open":1087,"high":1088,"low":1089,"close":1090,"change":1091,"percent_change":1092,"volume":1093,"transactions":9,"vwap":1090},"2026-05-27",17.74,19.059999,17.6,18.88,1.07,6.01,1358200,{"date":1095,"open":1096,"high":1097,"low":1098,"close":1099,"change":1100,"percent_change":88,"volume":1101,"transactions":9,"vwap":1099},"2026-05-26",18.040001,18.76,17.53,17.81,0.16,932400,{"date":1103,"open":1104,"high":1105,"low":1106,"close":1107,"change":1108,"percent_change":1109,"volume":1110,"transactions":9,"vwap":1107},"2026-05-22",18.87,19.369,17.44,17.65,-1.18,-6.27,1194400,{"date":1112,"open":1113,"high":1114,"low":1078,"close":1115,"change":684,"percent_change":1116,"volume":1117,"transactions":9,"vwap":1115},"2026-05-21",18.41,19.21,18.83,0.48,650800,{"date":1119,"open":1120,"high":1121,"low":1122,"close":1123,"change":1124,"percent_change":1125,"volume":1126,"transactions":9,"vwap":1123},"2026-05-20",18.25,19,17.77,18.74,0.74,4.11,575700,{"date":1128,"open":1129,"high":1129,"low":1130,"close":1131,"change":1132,"percent_change":1133,"volume":1134,"transactions":9,"vwap":1131},"2026-05-19",19.13,17.47,18,-1.46,-7.5,743800,{"date":1136,"open":1137,"high":1138,"low":1139,"close":1140,"change":1141,"percent_change":1142,"volume":1143,"transactions":9,"vwap":1140},"2026-05-18",18.98,20.87,18.65,19.46,0.01,0.05,1232300,{"date":1145,"open":1146,"high":1147,"low":1148,"close":1149,"change":1150,"percent_change":1151,"volume":1152,"transactions":9,"vwap":1149},"2026-05-15",20.17,20.21,19.125,19.45,-1.93,-9.03,824400,{"date":1154,"open":1155,"high":1156,"low":1157,"close":1158,"change":1159,"percent_change":1160,"volume":1161,"transactions":9,"vwap":1158},"2026-05-14",19.16,22,18.59,21.38,2,10.32,1445100,{"date":1163,"open":1164,"high":1165,"low":1166,"close":1167,"change":81,"percent_change":1168,"volume":1169,"transactions":9,"vwap":1167},"2026-05-13",19.65,19.81,18.687,19.38,-3.92,729200,{"date":1171,"open":1172,"high":1173,"low":1174,"close":1146,"change":1175,"percent_change":1176,"volume":1177,"transactions":9,"vwap":1146},"2026-05-12",20.58,21.2,19.26,-1.39,-6.45,1118800,{"date":1179,"open":1180,"high":1181,"low":1182,"close":1183,"change":1184,"percent_change":1185,"volume":1186,"transactions":9,"vwap":1183},"2026-05-11",19.56,21.73,18.5,21.56,1.92,9.78,5706600,{"date":1188,"open":1189,"high":1190,"low":1191,"close":1192,"change":1193,"percent_change":1194,"volume":1195,"transactions":9,"vwap":1192},"2026-05-08",19.11,19.67,18.26,19.64,0.32,1.66,1477100,{"date":1197,"open":1198,"high":1199,"low":1090,"close":1200,"change":1201,"percent_change":1202,"volume":1203,"transactions":9,"vwap":1200},"2026-05-07",20.64,20.82,19.32,-1.42,-6.85,2020500,{"date":1205,"open":1206,"high":1207,"low":1013,"close":1208,"change":1209,"percent_change":1073,"volume":1210,"transactions":9,"vwap":1208},"2026-05-06",20.1,20.98,20.74,1.01,1705000,{"date":1212,"open":1213,"high":1214,"low":1140,"close":1215,"change":1216,"percent_change":1217,"volume":1218,"transactions":9,"vwap":1215},"2026-05-05",20.08,20.45,19.73,0.21,1.08,1838300,{"date":1220,"open":1221,"high":1222,"low":1223,"close":1224,"change":1225,"percent_change":1226,"volume":1227,"transactions":9,"vwap":1224},"2026-05-04",18.57,20.35,18.517,19.52,1.4,7.73,1934100,{"date":1229,"open":1078,"high":1104,"low":1230,"close":1231,"change":1232,"percent_change":1233,"volume":1234,"transactions":9,"vwap":1231},"2026-05-01",17.8,18.12,0.43,2.43,1417600,{"date":1236,"open":1237,"high":1238,"low":1239,"close":1240,"change":1241,"percent_change":1242,"volume":1243,"transactions":9,"vwap":1240},"2026-04-30",16.86,18.2,16.73,17.69,0.73,4.3,2071200,{"date":1245,"open":1246,"high":1247,"low":1248,"close":1249,"change":1250,"percent_change":1251,"volume":1252,"transactions":9,"vwap":1249},"2026-04-29",17.61,18.27,16.25,16.96,-6.1,-26.45,4985000,{"date":1254,"open":1255,"high":1256,"low":1257,"close":1063,"change":1258,"percent_change":1259,"volume":1260,"transactions":9,"vwap":1063},"2026-04-28",22.64,23.633,22.31,-1.11,-4.59,1785200,{"date":1262,"open":1263,"high":1264,"low":1265,"close":1266,"change":1267,"percent_change":1268,"volume":1269,"transactions":9,"vwap":1266},"2026-04-27",24.37,25.17,23.65,24.17,-0.47,-1.91,907600,{"date":1271,"open":734,"high":1272,"low":1273,"close":1274,"change":1275,"percent_change":1276,"volume":1277,"transactions":9,"vwap":1274},"2026-04-24",24.75,23.52,24.64,0.71,2.97,942800,{"date":1279,"open":1280,"high":1281,"low":1282,"close":1283,"change":1284,"percent_change":1285,"volume":1286,"transactions":9,"vwap":1283},"2026-04-23",25.81,26.37,22.87,23.93,-3.01,-11.17,1498800,{"date":1288,"open":1289,"high":1290,"low":1291,"close":1292,"change":1293,"percent_change":1294,"volume":1295,"transactions":9,"vwap":1292},"2026-04-22",27.46,27.93,26.38,26.94,1.25,4.87,1700800,{"date":1297,"open":1298,"high":1299,"low":1300,"close":1301,"change":1302,"percent_change":1303,"volume":1304,"transactions":9,"vwap":1301},"2026-04-21",28.75,28.99,25.6,25.69,-3.17,-10.98,2097900,{"date":1306,"open":1307,"high":1308,"low":1309,"close":1310,"change":1311,"percent_change":1312,"volume":1313,"transactions":9,"vwap":1310},"2026-04-20",27.71,29.514,26.95,28.86,0.35,1.23,1603900,{"date":1315,"open":1316,"high":1317,"low":1318,"close":1319,"change":1320,"percent_change":1321,"volume":1322,"transactions":9,"vwap":1319},"2026-04-17",28.11,30.15,27.8,28.51,2.34,8.94,3198900,{"date":1324,"open":1325,"high":1325,"low":1326,"close":1327,"change":779,"percent_change":1328,"volume":1329,"transactions":9,"vwap":1327},"2026-04-16",27.75,24.42,26.17,-1.62,3710500,{"date":1331,"open":1332,"high":1333,"low":1334,"close":1335,"change":1336,"percent_change":1337,"volume":1338,"transactions":9,"vwap":1335},"2026-04-15",24.61,26.62,23.36,26.6,4.63,21.07,4086300,{"date":1340,"open":1341,"high":1342,"low":1343,"close":1344,"change":1345,"percent_change":1346,"volume":1347,"transactions":9,"vwap":1344},"2026-04-14",19.93,22.030001,19.92,21.97,3.77,20.71,2323200,{"date":1349,"open":1350,"high":1238,"low":1351,"close":1238,"change":1312,"percent_change":1352,"volume":1353,"transactions":9,"vwap":1238},"2026-04-13",16.43,16.323,7.25,792100,{"date":1355,"open":1130,"high":1230,"low":1356,"close":1357,"change":1358,"percent_change":1359,"volume":1360,"transactions":9,"vwap":1357},"2026-04-10",16.52,16.97,-0.52,-2.97,1071800,{"date":1362,"open":1363,"high":1364,"low":1365,"close":1366,"change":1367,"percent_change":1368,"volume":1369,"transactions":9,"vwap":1366},"2026-04-09",18.14,18.67,16.777,17.49,-0.93,-5.05,1213800,{"date":1371,"open":1372,"high":1373,"low":1374,"close":1375,"change":1376,"percent_change":1377,"volume":1378,"transactions":9,"vwap":1375},"2026-04-08",20.86,21.35,18.09,18.42,1.19,6.91,1701000,{"date":1380,"open":1381,"high":1382,"low":1383,"close":1384,"change":1385,"percent_change":1386,"volume":1387,"transactions":9,"vwap":1384},"2026-04-07",16.64,17.27,15.8,17.23,-0.13,-0.75,1088800,{"date":1389,"open":1390,"high":1391,"low":1392,"close":1393,"change":1394,"percent_change":1395,"volume":1396,"transactions":9,"vwap":1393},"2026-04-06",17.15,17.85,16.87,17.36,0.39,2.3,1121500,{"date":1398,"open":1399,"high":1400,"low":1401,"close":1357,"change":1402,"percent_change":1403,"volume":1404,"transactions":9,"vwap":1357},"2026-04-02",15.97,17.51,15.26,-0.55,-3.14,984200,{"date":1406,"open":1407,"high":1408,"low":1409,"close":1410,"change":1411,"percent_change":480,"volume":1412,"transactions":9,"vwap":1410},"2026-04-01",18.07,18.21,17.07,17.52,0.36,961800,{"date":1414,"open":1415,"high":1416,"low":1417,"close":1418,"change":1419,"percent_change":1420,"volume":1421,"transactions":9,"vwap":1418},"2026-03-31",15.55,17.24,15.23,17.16,1.9,12.45,1463300,{"date":1423,"open":1424,"high":1356,"low":26,"close":1401,"change":373,"percent_change":1425,"volume":1426,"transactions":9,"vwap":1401},"2026-03-30",15.98,-2.62,1187000,{"date":1428,"open":1429,"high":1429,"low":1430,"close":1431,"change":1432,"percent_change":1433,"volume":1434,"transactions":9,"vwap":1431},"2026-03-27",16.98,15.6,15.67,-2.17,-12.16,1235500,{"date":1436,"open":1437,"high":1438,"low":1439,"close":1440,"change":1441,"percent_change":1442,"volume":1443,"transactions":9,"vwap":1440},"2026-03-26",18.28,19.385,17.54,17.84,-1.21,-6.35,824700,{"date":1445,"open":1446,"high":1447,"low":1446,"close":1448,"change":1449,"percent_change":1450,"volume":1451,"transactions":9,"vwap":1448},"2026-03-25",18.64,20.040001,19.049999,1.72,9.92,944900,{"date":1453,"open":1364,"high":1097,"low":1454,"close":1455,"change":1456,"percent_change":1457,"volume":1458,"transactions":9,"vwap":1455},"2026-03-24",17.049999,17.33,-1.79,-9.36,1157300,{"date":1460,"open":1461,"high":1164,"low":1462,"close":1463,"change":203,"percent_change":1464,"volume":1465,"transactions":9,"vwap":1463},"2026-03-23",18.62,18.32,19.12,4.31,1087100,{"date":1467,"open":1468,"high":1469,"low":1470,"close":1471,"change":1472,"percent_change":1473,"volume":1474,"transactions":9,"vwap":1471},"2026-03-20",19.57,19.62,17.805,18.33,-1.8,-8.94,1254200,{"date":1476,"open":1121,"high":1477,"low":1478,"close":1479,"change":1480,"percent_change":258,"volume":1481,"transactions":9,"vwap":1479},"2026-03-19",20.61,18.75,20.13,-0.39,655300,{"date":1483,"open":1484,"high":1485,"low":1486,"close":1487,"change":1488,"percent_change":1489,"volume":1490,"transactions":9,"vwap":1487},"2026-03-18",21.25,21.82,20.46,20.52,-1.41,-6.43,851900,{"date":1492,"open":1372,"high":1493,"low":1372,"close":1494,"change":1495,"percent_change":1496,"volume":1497,"transactions":9,"vwap":1494},"2026-03-17",22.084999,21.93,1.17,5.64,625000,{"date":1499,"open":1500,"high":1501,"low":1502,"close":1503,"change":1504,"percent_change":1505,"volume":1506,"transactions":9,"vwap":1503},"2026-03-16",20.63,21.049999,20.162,20.76,0.98,4.95,872700,{"date":1508,"open":1509,"high":1342,"low":1510,"close":1511,"change":136,"percent_change":1512,"volume":1513,"transactions":9,"vwap":1511},"2026-03-13",21.7,19.44,19.78,-7.09,1483900,{"date":1515,"open":1516,"high":1517,"low":1518,"close":682,"change":1519,"percent_change":1520,"volume":1521,"transactions":9,"vwap":682},"2026-03-12",22.09,22.3,20.75,-1.54,-6.75,603700,{"date":1523,"open":1524,"high":1525,"low":1526,"close":996,"change":684,"percent_change":1527,"volume":1528,"transactions":9,"vwap":996},"2026-03-11",22.44,23.43,21.682,0.4,740800,{"date":1530,"open":1531,"high":1532,"low":1533,"close":1534,"change":1358,"percent_change":1535,"volume":1536,"transactions":9,"vwap":1534},"2026-03-10",23.78,23.97,22.245,22.74,-2.24,1097000,{"date":1538,"open":1539,"high":1540,"low":1541,"close":1542,"change":1543,"percent_change":1544,"volume":1545,"transactions":9,"vwap":1542},"2026-03-09",21.18,23.39,21.15,23.26,1.35,6.16,1072300,{"date":1547,"open":1548,"high":1549,"low":1550,"close":1551,"change":1064,"percent_change":1473,"volume":1552,"transactions":9,"vwap":1551},"2026-03-06",22.36,23.030001,21.52,21.91,1156000,{"date":1554,"open":1555,"high":1556,"low":1557,"close":1558,"change":1559,"percent_change":417,"volume":1560,"transactions":9,"vwap":1558},"2026-03-05",25.059999,26.59,22.815,24.059999,-1.04,2361600,{"date":1562,"open":1563,"high":923,"low":1564,"close":1565,"change":1566,"percent_change":1567,"volume":1568,"transactions":9,"vwap":1565},"2026-03-04",23.58,23.55,25.1,3.6,16.74,2358100,{"date":1570,"open":1571,"high":1572,"low":1573,"close":1574,"change":1575,"percent_change":1576,"volume":1577,"transactions":9,"vwap":1574},"2026-03-03",20.42,22.361,19.4,21.5,-1.72,-7.41,1434300,{"date":1579,"open":1580,"high":1581,"low":1341,"close":639,"change":1582,"percent_change":1583,"volume":1584,"transactions":9,"vwap":639},"2026-03-02",20.11,23.625,1.64,7.6,1334800,{"date":1586,"open":1003,"high":1587,"low":1588,"close":1589,"change":1590,"percent_change":1591,"volume":1592,"transactions":9,"vwap":1589},"2026-02-27",22.69,20.965,21.58,-2.16,-9.1,1090400,{"date":1594,"open":1595,"high":1596,"low":1597,"close":1598,"change":1599,"percent_change":1600,"volume":1601,"transactions":9,"vwap":1598},"2026-02-26",22.33,23.77,22.00099945,23.74,1.1,4.86,1473900,{"date":1603,"open":1604,"high":1605,"low":1606,"close":1255,"change":1395,"percent_change":1607,"volume":1608,"transactions":9,"vwap":1255},"2026-02-25",22.24,22.935,21.040001,11.31,1936100,{"date":1610,"open":1611,"high":1172,"low":1612,"close":1613,"change":1614,"percent_change":1615,"volume":1616,"transactions":9,"vwap":1613},"2026-02-24",19.040001,18.084999,20.34,0.88,4.52,1083200,{"date":1618,"open":1541,"high":682,"low":1619,"close":1140,"change":1620,"percent_change":1621,"volume":1622,"transactions":9,"vwap":1140},"2026-02-23",19.251,-2.57,-11.67,1221200,{"date":1624,"open":1625,"high":1626,"low":1627,"close":1342,"change":1628,"percent_change":1629,"volume":1630,"transactions":9,"vwap":1342},"2026-02-20",21.48,23.098,21.46,0.33,1.52,1049300,{"date":1632,"open":1633,"high":1634,"low":1635,"close":1509,"change":1636,"percent_change":1091,"volume":1637,"transactions":9,"vwap":1509},"2026-02-19",20.92,22.040001,20.66,0.23,821400,{"date":1639,"open":1640,"high":1641,"low":1642,"close":1643,"change":1644,"percent_change":1645,"volume":1646,"transactions":9,"vwap":1643},"2026-02-18",21.31,23.28,20.85,21.47,-0.2,-0.92,1083400,{"date":1648,"open":1649,"high":703,"low":1147,"close":1650,"change":116,"percent_change":1132,"volume":1651,"transactions":9,"vwap":1650},"2026-02-17",20.96,21.67,1591900,{"date":1653,"open":1654,"high":1655,"low":1656,"close":1657,"change":619,"percent_change":1658,"volume":1659,"transactions":9,"vwap":1657},"2026-02-13",20.19,22.58,19.532,21.99,13.47,2551300,{"date":1661,"open":1532,"high":1662,"low":1663,"close":1167,"change":1664,"percent_change":1665,"volume":1666,"transactions":9,"vwap":1167},"2026-02-12",24.02,18.95,-4.13,-17.57,2645900,{"date":1668,"open":1563,"high":1669,"low":1606,"close":690,"change":1670,"percent_change":1671,"volume":1672,"transactions":9,"vwap":690},"2026-02-11",24.74,-5.3,-18.4,3535200,{"date":1674,"open":1675,"high":1676,"low":1675,"close":433,"change":1677,"percent_change":1678,"volume":1679,"transactions":9,"vwap":433},"2026-02-10",28.36,30.405,-0.54,-1.84,1952500,{"date":1681,"open":1682,"high":1683,"low":1684,"close":1685,"change":1686,"percent_change":1687,"volume":1688,"transactions":9,"vwap":1685},"2026-02-09",28.235,30.65,26.89,29.35,2.52,9.39,1753300,{"date":1690,"open":1691,"high":1692,"low":1693,"close":1694,"change":1695,"percent_change":1696,"volume":1697,"transactions":9,"vwap":1694},"2026-02-06",23.91,27.76,23.591,26.83,5.8,27.58,3196700,{"date":1699,"open":627,"high":1700,"low":1701,"close":1702,"change":1703,"percent_change":1704,"volume":1705,"transactions":9,"vwap":1702},"2026-02-05",25.4,20.54,21.030001,-5.72,-21.38,2178700,{"date":1707,"open":1708,"high":1709,"low":1710,"close":1711,"change":1712,"percent_change":1713,"volume":1714,"transactions":9,"vwap":1711},"2026-02-04",29.19,29.481,24.122,26.75,-4.11,-13.32,1820700,{"date":1716,"open":930,"high":1717,"low":1718,"close":1719,"change":1720,"percent_change":1721,"volume":1722,"transactions":9,"vwap":1719},"2026-02-03",33.064999,29.241,30.86,-2.08,-6.31,1099000,{"date":1724,"open":1725,"high":1726,"low":1727,"close":1728,"change":1729,"percent_change":1730,"volume":1731,"transactions":9,"vwap":1728},"2026-02-02",37.64,37.785,31.91,32.94,-7.82,-19.19,2222800,{"date":1733,"open":1734,"high":1735,"low":1736,"close":1737,"change":1738,"percent_change":1739,"volume":1740,"transactions":9,"vwap":1737},"2026-01-30",43.31,44.83,39.89,40.76,-1.63,-3.85,577500,{"date":1742,"open":1743,"high":1743,"low":1744,"close":1745,"change":1746,"percent_change":1747,"volume":1748,"transactions":9,"vwap":1745},"2026-01-29",44.46,40.67,42.39,-1.76,-3.99,591200,{"date":1750,"open":1751,"high":1752,"low":1753,"close":1754,"change":1755,"percent_change":1756,"volume":1757,"transactions":9,"vwap":1754},"2026-01-28",45.94,47.5,43.95,44.15,-1.73,-3.77,708300,{"date":1759,"open":1760,"high":1761,"low":1762,"close":1763,"change":1764,"percent_change":1765,"volume":1766,"transactions":9,"vwap":1763},"2026-01-27",47.87,49.16,45.35,45.88,-1.56,-3.29,530400,{"date":1768,"open":1769,"high":1770,"low":1771,"close":1772,"change":1773,"percent_change":1774,"volume":1775,"transactions":9,"vwap":1772},"2026-01-26",46.82,48.655,45.52,47.44,0.08,0.17,405500,{"date":1777,"open":1778,"high":1779,"low":1780,"close":1781,"change":1782,"percent_change":1504,"volume":1783,"transactions":9,"vwap":1781},"2026-01-23",47.32,50.42,47.033001,47.36,0.46,526900,{"date":1785,"open":1786,"high":1787,"low":1788,"close":1789,"change":458,"percent_change":479,"volume":1790,"transactions":9,"vwap":1789},"2026-01-22",47.86,48.27,45.85,46.9,397400,{"date":1792,"open":1793,"high":1794,"low":1795,"close":1796,"change":72,"percent_change":1797,"volume":1798,"transactions":9,"vwap":1796},"2026-01-21",46.15,48.8,45.721,46.59,0.15,540600,{"date":1800,"open":1801,"high":1802,"low":1803,"close":1804,"change":1805,"percent_change":1806,"volume":1807,"transactions":9,"vwap":1804},"2026-01-20",45.655,48.79,45.36,46.52,-2.68,-5.45,853800,{"date":1809,"open":1810,"high":1810,"low":1811,"close":1812,"change":1813,"percent_change":1814,"volume":1815,"transactions":9,"vwap":1812},"2026-01-16",51.64,47.52,49.2,-1.66,-3.26,988700,{"date":1817,"open":1818,"high":1819,"low":1820,"close":1821,"change":1822,"percent_change":1823,"volume":1824,"transactions":9,"vwap":1821},"2026-01-15",60.0050011,60.16,50.55,50.86,-9.28,-15.43,1179800,{"date":1826,"open":1827,"high":1828,"low":1829,"close":1830,"change":1831,"percent_change":1832,"volume":1833,"transactions":9,"vwap":1830},"2026-01-14",60.67,61.25,57.099998,60.14,-0.46,-0.76,630600,{"date":1835,"open":1836,"high":1837,"low":1838,"close":1839,"change":1840,"percent_change":1841,"volume":1842,"transactions":9,"vwap":1839},"2026-01-13",57.89,60.87,56.58,60.6,2.49,4.28,542400,{"date":1844,"open":1845,"high":1846,"low":1847,"close":1848,"change":1849,"percent_change":1850,"volume":1851,"transactions":9,"vwap":1848},"2026-01-12",55.235,60,55,58.11,2.15,3.84,534000,{"date":1853,"open":1854,"high":1855,"low":1856,"close":1857,"change":1385,"percent_change":248,"volume":1858,"transactions":9,"vwap":1857},"2026-01-09",57.39,58.69,55.54,55.96,437500,{"date":1860,"open":1861,"high":1862,"low":1863,"close":1864,"change":1813,"percent_change":1865,"volume":1866,"transactions":9,"vwap":1864},"2026-01-08",56.48,58.026001,54.62,56.09,-2.87,517500,{"date":1868,"open":1869,"high":1869,"low":1870,"close":1871,"change":1872,"percent_change":1873,"volume":1874,"transactions":9,"vwap":1871},"2026-01-07",60.71,57.27,57.75,-4.88,-7.79,516500,{"date":1876,"open":1877,"high":1877,"low":1878,"close":1879,"change":1738,"percent_change":554,"volume":1880,"transactions":9,"vwap":1879},"2026-01-06",65.24,58.75,62.63,724200,{"date":1882,"open":1883,"high":1884,"low":1885,"close":1884,"change":1886,"percent_change":1887,"volume":1888,"transactions":9,"vwap":1884},"2026-01-05",58.96,64.26,58.685,7.98,14.18,817800,{"date":1890,"open":1891,"high":1892,"low":1893,"close":1894,"change":1895,"percent_change":1896,"volume":1897,"transactions":9,"vwap":1894},"2026-01-02",56.72,57.115,51.725,56.28,2.14,3.95,723900,{"date":1899,"open":1900,"high":1901,"low":1902,"close":1902,"change":1903,"percent_change":1904,"volume":1905,"transactions":9,"vwap":1902},"2025-12-31",56.0099983,56.685,54.14,-2.64,-4.65,504600,{"date":1907,"open":1908,"high":1909,"low":1910,"close":1911,"change":1150,"percent_change":1765,"volume":1912,"transactions":9,"vwap":1911},"2025-12-30",58.68,59.915,56.46,56.78,369100,{"date":1914,"open":1915,"high":1916,"low":1917,"close":1918,"change":95,"percent_change":66,"volume":1919,"transactions":9,"vwap":1918},"2025-12-29",58.12,60.21,57.4,58.71,366400,{"date":1921,"open":1922,"high":1923,"low":1924,"close":1925,"change":1926,"percent_change":1927,"volume":1928,"transactions":9,"vwap":1925},"2025-12-26",62.2,62.47,59.099998,59.48,-2.52,-4.06,406200,{"date":1930,"open":1931,"high":1932,"low":1933,"close":1934,"change":353,"percent_change":384,"volume":1935,"transactions":9,"vwap":1934},"2025-12-24",61.57,62.21,60.2,62,254400,{"date":1937,"open":1938,"high":1939,"low":1940,"close":1941,"change":1942,"percent_change":278,"volume":1943,"transactions":9,"vwap":1941},"2025-12-23",64.54,65.18,60.5,64.31,-2.26,771200,{"date":1945,"open":1946,"high":1947,"low":1948,"close":1949,"change":1950,"percent_change":1951,"volume":1952,"transactions":9,"vwap":1949},"2025-12-22",68.010002,68.89,65.22,66.57,0.95,1.45,533600,{"date":1954,"open":1955,"high":1956,"low":1957,"close":1958,"change":1242,"percent_change":1959,"volume":1960,"transactions":9,"vwap":1958},"2025-12-19",63.79,67.269,62.35,65.62,7.01,751700,{"date":1962,"open":1963,"high":1964,"low":1965,"close":1966,"change":629,"percent_change":1849,"volume":1967,"transactions":9,"vwap":1966},"2025-12-18",66.26,68.5,61.13,61.32,1014000,{"date":1969,"open":1970,"high":1971,"low":1972,"close":1973,"change":1974,"percent_change":1975,"volume":1976,"transactions":9,"vwap":1973},"2025-12-17",65.75,69.4,59.855,60.029999,-3.83,-6,1258500,{"date":1978,"open":1979,"high":1980,"low":1981,"close":1982,"change":1983,"percent_change":1984,"volume":1985,"transactions":9,"vwap":1982},"2025-12-16",60.56,65.14,60.02,63.86,4.34,7.29,635800,{"date":1987,"open":1988,"high":1989,"low":1990,"close":1991,"change":1992,"percent_change":1993,"volume":1994,"transactions":9,"vwap":1991},"2025-12-15",65.12,65.25,58.36,59.52,-4.73,-7.36,948200,{"date":1996,"open":1997,"high":1998,"low":1999,"close":2000,"change":2001,"percent_change":1721,"volume":2002,"transactions":9,"vwap":2000},"2025-12-12",70.69,70.9,62.371,64.25,-4.33,1259300,{"date":2004,"open":2005,"high":2006,"low":2007,"close":2008,"change":2009,"percent_change":2010,"volume":2011,"transactions":9,"vwap":2008},"2025-12-11",79.17,79.21,67.6,68.58,-15.32,-18.26,2069800,{"date":2013,"open":2014,"high":2015,"low":2016,"close":2017,"change":2018,"percent_change":1100,"volume":2019,"transactions":9,"vwap":2017},"2025-12-10",82.92,86,81.15,83.9,0.13,479300,{"date":2021,"open":2022,"high":2023,"low":2024,"close":2025,"change":2026,"percent_change":2027,"volume":2028,"transactions":9,"vwap":2025},"2025-12-09",82.050003,88.97,81.2,83.77,-0.95,-1.12,749600,{"date":2030,"open":2031,"high":2032,"low":2033,"close":2034,"change":2035,"percent_change":2036,"volume":2037,"transactions":9,"vwap":2034},"2025-12-08",81.85,86.9,79.605,84.72,5.06,6.35,709400,{"date":2039,"open":2040,"high":2040,"low":2041,"close":2042,"change":2043,"percent_change":2044,"volume":2045,"transactions":9,"vwap":2042},"2025-12-05",83.61,77.029999,79.66,-6.25,-7.28,852300,{"date":2047,"open":2048,"high":2049,"low":2050,"close":2051,"change":2052,"percent_change":2053,"volume":2054,"transactions":9,"vwap":2051},"2025-12-04",81.53,86.222,80.7,85.91,4.13,5.05,704300,{"date":2056,"open":2057,"high":2058,"low":2059,"close":2060,"change":2061,"percent_change":2062,"volume":2063,"transactions":9,"vwap":2060},"2025-12-03",73.38,82.654,71.25,81.78,8.45,11.52,938800,{"date":2065,"open":2066,"high":2067,"low":2068,"close":2069,"change":2070,"percent_change":2071,"volume":2072,"transactions":9,"vwap":2069},"2025-12-02",72.48,76.663,71.3,73.33,3.24,4.62,917500,{"date":2074,"open":2075,"high":2076,"low":2077,"close":2078,"change":1109,"percent_change":2079,"volume":2080,"transactions":9,"vwap":2078},"2025-12-01",69.96,72.38,64.81,70.089996,-8.21,1000600,{"date":2082,"open":2083,"high":2084,"low":2085,"close":2086,"change":2087,"percent_change":2088,"volume":2089,"transactions":9,"vwap":2086},"2025-11-28",75.91,77.89,74.57,76.36,0.28,0.37,471400,{"date":2091,"open":2092,"high":2093,"low":2094,"close":2095,"change":2096,"percent_change":1604,"volume":1093,"transactions":9,"vwap":2095},"2025-11-26",69.010002,76.7,68.16,76.080002,13.84,{"date":2098,"open":2099,"high":2100,"low":2101,"close":2102,"change":2103,"percent_change":2104,"volume":2105,"transactions":9,"vwap":2102},"2025-11-25",59.080002,63.645,55.624,62.24,0.41,0.66,719700,{"date":2107,"open":1838,"high":2108,"low":2109,"close":2110,"change":2111,"percent_change":2112,"volume":2113,"transactions":9,"vwap":2110},"2025-11-24",62.4,55.459,61.83,7.75,14.33,778800,{"date":2115,"open":2116,"high":2117,"low":2118,"close":2119,"change":299,"percent_change":2120,"volume":2121,"transactions":9,"vwap":2119},"2025-11-21",54.6,56.73,48.883,54.080002,2.42,1382500,{"date":2123,"open":2124,"high":2125,"low":2126,"close":2127,"change":2128,"percent_change":2129,"volume":2130,"transactions":9,"vwap":2127},"2025-11-20",70.22,71.62,52.00099945,52.8,-13.86,-20.79,1733600,{"date":2132,"open":2133,"high":2134,"low":2135,"close":2136,"change":2137,"percent_change":2138,"volume":2139,"transactions":9,"vwap":2136},"2025-11-19",63.0099983,67.689,61.508,66.66,4.21,6.74,676300,{"date":2141,"open":2142,"high":2143,"low":2144,"close":2145,"change":1678,"percent_change":2146,"volume":2147,"transactions":9,"vwap":2145},"2025-11-18",61.63,65.332,60.19,62.45,-2.86,772100,{"date":2149,"open":2150,"high":2151,"low":2152,"close":2153,"change":1133,"percent_change":2154,"volume":2155,"transactions":9,"vwap":2153},"2025-11-17",69.61,70.099998,60.17,64.29,-10.45,1046000,{"date":2157,"open":2158,"high":2159,"low":2160,"close":2161,"change":363,"percent_change":2162,"volume":2163,"transactions":9,"vwap":2161},"2025-11-14",62.98,76.628,62.243,71.79,1.31,1397600,{"date":2165,"open":2166,"high":2167,"low":2168,"close":2169,"change":2170,"percent_change":2171,"volume":2172,"transactions":9,"vwap":2169},"2025-11-13",81.49,82.072998,68.39,70.86,-15.02,-17.49,1332100,{"date":2174,"open":2175,"high":2176,"low":2177,"close":2178,"change":2179,"percent_change":2180,"volume":2181,"transactions":9,"vwap":2178},"2025-11-12",86.25,86.8,79.85,85.88,1.42,1.68,625900,{"date":2183,"open":2184,"high":2185,"low":2186,"close":2187,"change":2188,"percent_change":2189,"volume":2190,"transactions":9,"vwap":2187},"2025-11-11",86.38,88.059998,83.080002,84.46,-5.23,-5.83,592400,{"date":2192,"open":2193,"high":2194,"low":2195,"close":2196,"change":2197,"percent_change":2198,"volume":2199,"transactions":9,"vwap":2196},"2025-11-10",90.51,93.655,84.45,89.69,6.79,8.19,1117600,{"date":2201,"open":2202,"high":2203,"low":2204,"close":2205,"change":2206,"percent_change":2207,"volume":2208,"transactions":9,"vwap":2205},"2025-11-07",74.52,85.07,70.81,82.9,3.94,4.99,1729700,{"date":2210,"open":2211,"high":2211,"low":2212,"close":2213,"change":2214,"percent_change":2215,"volume":2216,"transactions":9,"vwap":2213},"2025-11-06",97.58,77.86,78.96,-22.73,-22.35,2411100,{"date":2218,"open":2219,"high":2220,"low":2221,"close":2222,"change":2223,"percent_change":2224,"volume":2225,"transactions":9,"vwap":2222},"2025-11-05",97.19,103.822,91.338,101.69,8.11,8.67,1023800,{"date":2227,"open":2228,"high":2229,"low":2230,"close":2231,"change":2232,"percent_change":2233,"volume":2234,"transactions":9,"vwap":2231},"2025-11-04",98.14,104.019997,93,93.58,-14.55,-13.46,795600,{"date":2236,"open":2237,"high":2238,"low":2239,"close":2240,"change":1193,"percent_change":565,"volume":2241,"transactions":9,"vwap":2240},"2025-11-03",110.92,111.642,101.531,108.13,686300,{"date":2243,"open":2244,"high":2245,"low":2244,"close":2246,"change":2247,"percent_change":2248,"volume":2249,"transactions":9,"vwap":2246},"2025-10-31",102.9,112.99,107.81,12.05,12.58,890400,{"date":2251,"open":2252,"high":2253,"low":2254,"close":2255,"change":2256,"percent_change":2257,"volume":2258,"transactions":9,"vwap":2255},"2025-10-30",101.88,104.396,94.75,95.76,-9.86,-9.34,563300,{"date":2260,"open":2261,"high":2262,"low":2263,"close":2264,"change":268,"percent_change":2265,"volume":2266,"transactions":9,"vwap":2264},"2025-10-29",107.71,110,102.797,105.62,-1.97,788500,{"date":2268,"open":2269,"high":2270,"low":2271,"close":2272,"change":2087,"percent_change":2273,"volume":2274,"transactions":9,"vwap":2272},"2025-10-28",107.76,110.555,107.359,107.74,0.26,438200,{"date":2276,"open":2277,"high":2278,"low":2279,"close":2280,"change":587,"percent_change":2281,"volume":2282,"transactions":9,"vwap":2280},"2025-10-27",106.074997,112.11,103.675,107.46,9.13,922800,{"date":2284,"open":2285,"high":2286,"low":2287,"close":2288,"change":2289,"percent_change":2290,"volume":2291,"transactions":9,"vwap":2288},"2025-10-24",96.94,102.099998,95.38,98.47,7,7.65,959100,{"date":2293,"open":2294,"high":2295,"low":2296,"close":2297,"change":2298,"percent_change":2299,"volume":2300,"transactions":9,"vwap":2297},"2025-10-23",83.85,93.133,82.445,91.47,8.98,10.89,931900,{"date":2302,"open":2303,"high":2304,"low":2305,"close":2306,"change":2307,"percent_change":800,"volume":2308,"transactions":9,"vwap":2306},"2025-10-22",87.96,89.2,74.15,82.49,-5.85,1205200,{"date":2310,"open":2311,"high":2311,"low":2312,"close":2313,"change":2314,"percent_change":2315,"volume":2316,"transactions":9,"vwap":2313},"2025-10-21",93.78,88.014999,88.34,-5.93,-6.29,567100,{"date":2318,"open":2319,"high":2320,"low":2321,"close":2322,"change":2323,"percent_change":2324,"volume":2325,"transactions":9,"vwap":2322},"2025-10-20",91.35,99.94,90.44,94.27,7.97,9.24,899600,{"date":2327,"open":2328,"high":2329,"low":2330,"close":2331,"change":1755,"percent_change":2265,"volume":2332,"transactions":9,"vwap":2331},"2025-10-17",84.54,88.029999,80.54,86.3,579800,{"date":2334,"open":2335,"high":2336,"low":2337,"close":2329,"change":2338,"percent_change":2339,"volume":2340,"transactions":9,"vwap":2329},"2025-10-16",94.16,96.95,87.4,-4.62,-4.99,626000,{"date":2342,"open":2343,"high":2344,"low":2345,"close":2346,"change":53,"percent_change":2347,"volume":2348,"transactions":9,"vwap":2346},"2025-10-15",97.99,99.986,91.62,92.65,-0.71,564200,{"date":2350,"open":2351,"high":2352,"low":2353,"close":2354,"change":2355,"percent_change":2356,"volume":2357,"transactions":9,"vwap":2354},"2025-10-14",95.86,102.589,90.793,93.31,-8.55,-8.39,736800,{"date":2359,"open":2360,"high":2361,"low":2362,"close":2363,"change":1345,"percent_change":1850,"volume":2364,"transactions":9,"vwap":2363},"2025-10-13",107.6,110.028999,96.043999,101.86,1489500,{"date":2366,"open":2367,"high":25,"low":2368,"close":2368,"change":2369,"percent_change":2370,"volume":2371,"transactions":9,"vwap":2368},"2025-10-10",119.28,98.089996,-22.4,-18.59,1381200,{"date":2373,"open":2374,"high":2375,"low":2376,"close":2377,"change":2378,"percent_change":2379,"volume":2380,"transactions":9,"vwap":2377},"2025-10-09",117.41,121.8,112.88,120.49,2.05,1.73,362400,{"date":2382,"open":2383,"high":2384,"low":2385,"close":2386,"change":1321,"percent_change":2387,"volume":2388,"transactions":9,"vwap":2386},"2025-10-08",111.010002,119.22,109.019997,118.44,8.16,584700,{"date":2390,"open":2391,"high":2392,"low":2393,"close":2394,"change":1241,"percent_change":479,"volume":2395,"transactions":9,"vwap":2394},"2025-10-07",112.080002,112.629,104.175,109.5,521600,{"date":2397,"open":2398,"high":177,"low":2399,"close":2400,"change":2401,"percent_change":2402,"volume":2403,"transactions":9,"vwap":2400},"2025-10-06",121.88,108.399,108.77,-6.54,-5.67,1051600,{"date":2405,"open":2406,"high":2407,"low":2408,"close":2409,"change":2410,"percent_change":2411,"volume":2412,"transactions":9,"vwap":2409},"2025-10-03",112.52,117.785,110.32,115.31,4.07,3.66,922200,{"date":2414,"open":2415,"high":2416,"low":2417,"close":2418,"change":2419,"percent_change":2420,"volume":2421,"transactions":9,"vwap":2418},"2025-10-02",106.52,112.591,103,111.24,9.57,9.41,705500,{"date":2423,"open":2424,"high":2360,"low":2425,"close":2426,"change":1250,"percent_change":2427,"volume":2428,"transactions":9,"vwap":2426},"2025-10-01",105.059998,99.649,101.67,-5.66,944700,{"date":2430,"open":2431,"high":2432,"low":2431,"close":2433,"change":2434,"percent_change":2435,"volume":2436,"transactions":9,"vwap":2433},"2025-09-30",96.59,108.3,107.77,9.23,9.37,909600,{"date":2438,"open":2439,"high":2440,"low":2439,"close":2440,"change":2441,"percent_change":2442,"volume":2443,"transactions":9,"vwap":2440},"2025-09-29",81.32,98.54,19.39,24.5,1006100,{"date":2445,"open":2446,"high":2447,"low":2448,"close":2449,"change":757,"percent_change":2450,"volume":2451,"transactions":9,"vwap":2449},"2025-09-26",81.86,83.3,77.37,79.15,-1.36,666500,{"date":2453,"open":2454,"high":2455,"low":2456,"close":2457,"change":2458,"percent_change":2459,"volume":2460,"transactions":9,"vwap":2457},"2025-09-25",80.85,84.573,77.61,80.24,-5.62,-6.55,887800,{"date":2462,"open":2463,"high":2464,"low":2465,"close":2466,"change":203,"percent_change":363,"volume":2467,"transactions":9,"vwap":2466},"2025-09-24",86.73,90.366,83.6,85.86,807500,{"date":2469,"open":2470,"high":2471,"low":2472,"close":2203,"change":2379,"percent_change":2473,"volume":2474,"transactions":9,"vwap":2203},"2025-09-23",84.31,87.244,82.34,2.08,789800,{"date":2476,"open":2477,"high":2478,"low":2479,"close":2480,"change":2481,"percent_change":2273,"volume":2482,"transactions":9,"vwap":2480},"2025-09-22",81.63,85.739,80,83.34,0.22,1014400,{"date":2484,"open":2485,"high":2486,"low":2487,"close":2488,"change":2489,"percent_change":2490,"volume":2491,"transactions":9,"vwap":2488},"2025-09-19",79.24,83.75,78.56,83.12,4.67,5.95,821600,{"date":2493,"open":2494,"high":2495,"low":2496,"close":2497,"change":2498,"percent_change":2499,"volume":2500,"transactions":9,"vwap":2497},"2025-09-18",77.58,82.83,77,78.45,2.96,3.92,1131600,{"date":2502,"open":2503,"high":2504,"low":2505,"close":2506,"change":1951,"percent_change":2507,"volume":1396,"transactions":9,"vwap":2506},"2025-09-17",73.5,76.299,70.87,75.49,1.96,{"date":2509,"open":2510,"high":2511,"low":2512,"close":2513,"change":2514,"percent_change":2515,"volume":2516,"transactions":9,"vwap":2513},"2025-09-16",71.41,74.95,69.63,74.040001,3.21,4.53,1240700,{"date":2518,"open":2519,"high":2520,"low":2521,"close":2522,"change":1267,"percent_change":53,"volume":2523,"transactions":9,"vwap":2522},"2025-09-15",71.6,73,68,70.83,714300,{"date":2525,"open":2526,"high":2527,"low":2528,"close":2068,"change":2529,"percent_change":2530,"volume":2531,"transactions":9,"vwap":2068},"2025-09-12",74.98,75.611,70.019997,-3.5,-4.68,972900,{"date":2533,"open":2534,"high":2535,"low":2536,"close":2537,"change":1232,"percent_change":2538,"volume":2539,"transactions":9,"vwap":2537},"2025-09-11",75.16,79.735,74.48,74.8,0.58,1059700,{"date":2541,"open":2542,"high":2543,"low":2544,"close":2545,"change":22,"percent_change":2546,"volume":2547,"transactions":9,"vwap":2545},"2025-09-10",78.57,82,73.43,74.37,-1.82,1476200,{"date":2549,"open":2550,"high":2551,"low":2552,"close":2553,"change":2554,"percent_change":2555,"volume":2556,"transactions":9,"vwap":2553},"2025-09-09",73.21,76.040001,69.78,75.75,1.57,2.12,1209200,{"date":2558,"open":2559,"high":2560,"low":2561,"close":2562,"change":1087,"percent_change":2563,"volume":2564,"transactions":9,"vwap":2562},"2025-09-08",66.68,74.35,66.38,74.18,31.43,2486200,{"date":2566,"open":2567,"high":2568,"low":2569,"close":2570,"change":2265,"percent_change":468,"volume":2571,"transactions":9,"vwap":2570},"2025-09-05",60.66,61.88,50.145,56.44,2411000,{"date":2573,"open":2574,"high":1940,"low":2574,"close":2575,"change":2576,"percent_change":2577,"volume":2578,"transactions":9,"vwap":2575},"2025-09-04",55.77,58.41,2.2,3.91,851700,{"date":2580,"open":2581,"high":2582,"low":2583,"close":2584,"change":2585,"percent_change":1142,"volume":2586,"transactions":9,"vwap":2584},"2025-09-03",57.02,58.25,54.68,56.21,0.03,592800,{"date":2588,"open":2589,"high":2590,"low":2591,"close":2592,"change":2593,"percent_change":2594,"volume":2595,"transactions":9,"vwap":2592},"2025-09-02",55.58,57.36,52.878,56.18,-3.72,-6.21,1342600,{"date":2597,"open":2598,"high":2599,"low":2600,"close":2601,"change":565,"percent_change":298,"volume":2602,"transactions":9,"vwap":2601},"2025-08-29",58.58,60.35,57.59,59.9,516600,{"date":2604,"open":2605,"high":2606,"low":2607,"close":2608,"change":2609,"percent_change":2610,"volume":2611,"transactions":9,"vwap":2608},"2025-08-28",60.22,61.574,58.64,59.6,0.75,1.27,931800,{"date":2613,"open":2614,"high":2615,"low":2616,"close":2617,"change":2618,"percent_change":2619,"volume":2620,"transactions":9,"vwap":2617},"2025-08-27",65.72,66.373,58.73,58.85,-7.04,-10.68,1209600,{"date":2622,"open":127,"high":1949,"low":2142,"close":2623,"change":214,"percent_change":2624,"volume":2625,"transactions":9,"vwap":2623},"2025-08-26",65.89,1.37,828200,{"date":2627,"open":2628,"high":2629,"low":2630,"close":2631,"change":2632,"percent_change":2633,"volume":2634,"transactions":9,"vwap":2631},"2025-08-25",65.6,67.25,62.595,65,-1.65,-2.48,1023200,{"date":2636,"open":2637,"high":2638,"low":2639,"close":2640,"change":2577,"percent_change":2641,"volume":2642,"transactions":9,"vwap":2640},"2025-08-22",62.0099983,69.75,60.18,66.65,6.23,1891800,{"date":2644,"open":2645,"high":2646,"low":2647,"close":2648,"change":2649,"percent_change":2650,"volume":2651,"transactions":9,"vwap":2648},"2025-08-21",61.24,65.46,60.9,62.74,0.57,0.92,1211000,{"date":2653,"open":2654,"high":2655,"low":2656,"close":2657,"change":1805,"percent_change":1664,"volume":2658,"transactions":9,"vwap":2657},"2025-08-20",63.72,65.284,54.66,62.17,1994400,{"date":2660,"open":2661,"high":2662,"low":2663,"close":2664,"change":2665,"percent_change":2666,"volume":2667,"transactions":9,"vwap":2664},"2025-08-19",75.9,77.59,63.5,64.85,-9.55,-12.84,2192900,{"date":2669,"open":2670,"high":2671,"low":2672,"close":2673,"change":88,"percent_change":597,"volume":2674,"transactions":9,"vwap":2673},"2025-08-18",71.68,74.62,67.9,74.4,1104400,{"date":2676,"open":2677,"high":2678,"low":2679,"close":2680,"change":2681,"percent_change":2682,"volume":2683,"transactions":9,"vwap":2680},"2025-08-15",69.33,73.689,66.735,73.49,4.2,6.06,1095700,{"date":2685,"open":2686,"high":2687,"low":2688,"close":2689,"change":309,"percent_change":2690,"volume":2691,"transactions":9,"vwap":2689},"2025-08-14",65.7,70.095001,64.089996,69.29,3.08,1412300,{"date":2693,"open":2694,"high":2695,"low":2631,"close":2696,"change":1520,"percent_change":2697,"volume":2698,"transactions":9,"vwap":2696},"2025-08-13",75.57,76.2,67.22,-9.13,2498700,{"date":2700,"open":2701,"high":2702,"low":2703,"close":2704,"change":2538,"percent_change":203,"volume":2705,"transactions":9,"vwap":2704},"2025-08-12",75.27,78.5,72.76,73.97,1294100,{"date":2707,"open":2708,"high":2709,"low":2710,"close":2711,"change":2712,"percent_change":1456,"volume":2713,"transactions":9,"vwap":2711},"2025-08-11",76.8,78.215,73.019997,73.39,-1.34,1365500,{"date":2715,"open":2716,"high":2494,"low":2717,"close":2718,"change":2719,"percent_change":2720,"volume":2721,"transactions":9,"vwap":2718},"2025-08-08",70.65,70.15,74.73,4.355,6.19,1672000,{"date":2723,"open":2724,"high":2725,"low":2726,"close":2727,"change":2728,"percent_change":2729,"volume":2730,"transactions":9,"vwap":2727},"2025-08-07",66.37,72.099998,65.8,70.375,6.525,10.22,1642400,{"date":2732,"open":2733,"high":2734,"low":2735,"close":2736,"change":565,"percent_change":73,"volume":2737,"transactions":9,"vwap":2736},"2025-08-06",62.19,64.029999,58.45,63.85,1187200,{"date":2739,"open":2688,"high":2740,"low":2741,"close":2742,"change":2743,"percent_change":1738,"volume":2744,"transactions":9,"vwap":2742},"2025-08-05",65.71,60.856,63.55,-1.05,1205800,{"date":2746,"open":2747,"high":2748,"low":2749,"close":2750,"change":2751,"percent_change":2752,"volume":2753,"transactions":9,"vwap":2750},"2025-08-04",58.79,65.099998,54.17,64.6,7.35,12.84,1419900,{"date":2755,"open":2756,"high":2757,"low":2758,"close":2759,"change":2760,"percent_change":2761,"volume":2762,"transactions":9,"vwap":2759},"2025-08-01",54.63,62.79,49.569,57.25,-3.96,-6.47,2410200,{"date":2764,"open":2733,"high":2765,"low":2766,"close":2767,"change":2768,"percent_change":716,"volume":2769,"transactions":9,"vwap":2767},"2025-07-31",68.48,58.76,61.21,-3.94,2029600,{"date":2771,"open":2657,"high":2772,"low":2773,"close":2774,"change":2775,"percent_change":2776,"volume":2777,"transactions":9,"vwap":2774},"2025-07-30",66.46,61.774,65.15,3.42,5.54,1268600,{"date":2779,"open":2780,"high":2781,"low":2782,"close":2783,"change":2784,"percent_change":2785,"volume":2786,"transactions":9,"vwap":2783},"2025-07-29",65.79,66.6,61.232,61.73,-4.31,-6.53,883000,{"date":2788,"open":2789,"high":2790,"low":2791,"close":2792,"change":1320,"percent_change":2793,"volume":2794,"transactions":9,"vwap":2792},"2025-07-28",65.029999,66.34,63.42,66.040001,3.67,831300,{"date":2796,"open":2797,"high":2798,"low":2799,"close":2800,"change":2801,"percent_change":2802,"volume":2803,"transactions":9,"vwap":2800},"2025-07-25",59.7,65.44,59.19,63.7,3.25,5.38,1206700,{"date":2805,"open":2806,"high":1931,"low":2575,"close":2807,"change":2585,"percent_change":1142,"volume":2808,"transactions":9,"vwap":2807},"2025-07-24",61.45,60.45,726400,{"date":2810,"open":2811,"high":2812,"low":2813,"close":2814,"change":2815,"percent_change":2816,"volume":2817,"transactions":9,"vwap":2814},"2025-07-23",60.72,61.060001,58.78,60.42,0.115,0.19,829700,{"date":2819,"open":2820,"high":2821,"low":2822,"close":2823,"change":2824,"percent_change":2825,"volume":2826,"transactions":9,"vwap":2823},"2025-07-22",62.73,65.059998,56.57,60.305,-3.145,-4.96,1670300,{"date":2828,"open":2829,"high":2830,"low":2831,"close":2832,"change":2833,"percent_change":2834,"volume":2835,"transactions":9,"vwap":2832},"2025-07-21",69.5,70.85,63.22,63.45,-6.89,-9.8,2043000,{"date":2837,"open":2552,"high":2838,"low":2839,"close":2840,"change":2841,"percent_change":2842,"volume":2843,"transactions":9,"vwap":2840},"2025-07-18",74.785,66.82,70.34,5.3,8.15,2667900,{"date":2845,"open":2846,"high":2847,"low":2848,"close":2849,"change":1233,"percent_change":2850,"volume":2851,"transactions":9,"vwap":2849},"2025-07-17",62.78,66.469,61.75,65.040001,3.88,1554000,{"date":2853,"open":2854,"high":2855,"low":2856,"close":2857,"change":2858,"percent_change":2859,"volume":2860,"transactions":9,"vwap":2857},"2025-07-16",58.61,63.98,58.3,62.61,4.46,7.67,2857100,{"date":2862,"open":2863,"high":2864,"low":2865,"close":2866,"change":1402,"percent_change":2867,"volume":2868,"transactions":9,"vwap":2866},"2025-07-15",57.62,60.099998,55.38,58.15,-0.94,1771900,{"date":2870,"open":2871,"high":2872,"low":2873,"close":2874,"change":2875,"percent_change":2876,"volume":2877,"transactions":9,"vwap":2874},"2025-07-14",59.84,60.84,57.48,58.7,1.95,3.44,2087700,{"date":2879,"open":2880,"high":1940,"low":2881,"close":2882,"change":1402,"percent_change":901,"volume":2883,"transactions":9,"vwap":2882},"2025-07-11",55.75,55.74,56.75,2337300,{"date":2885,"open":2886,"high":2887,"low":2888,"close":2889,"change":2890,"percent_change":2891,"volume":2892,"transactions":9,"vwap":2889},"2025-07-10",54.26,57.35,51.6,57.3,4.635,8.8,2235300,{"date":2894,"open":2895,"high":2127,"low":2896,"close":2897,"change":2898,"percent_change":1377,"volume":2899,"transactions":9,"vwap":2897},"2025-07-09",50.92,49.71,52.665,3.405,1719300,{"date":2901,"open":2902,"high":2903,"low":2904,"close":2905,"change":2906,"percent_change":1259,"volume":2907,"transactions":9,"vwap":2905},"2025-07-08",53.86,56.63,48.6,49.26,-2.37,2204800,{"date":2909,"open":2910,"high":2911,"low":2912,"close":2910,"change":95,"percent_change":2913,"volume":2914,"transactions":9,"vwap":2910},"2025-07-07",51.63,54.075001,49.3,-1.47,1287800,{"date":2916,"open":2917,"high":2918,"low":2919,"close":2920,"change":2921,"percent_change":2922,"volume":2923,"transactions":9,"vwap":2920},"2025-07-03",54.095001,54.208,50.099998,52.4,-4.63,-8.12,2069900,{"date":2925,"open":2926,"high":1819,"low":2905,"close":2927,"change":2928,"percent_change":2929,"volume":2930,"transactions":9,"vwap":2927},"2025-07-02",49.54,57.029999,5.87,11.47,4469100,{"date":2932,"open":2933,"high":2934,"low":2935,"close":2936,"change":2937,"percent_change":2938,"volume":2939,"transactions":9,"vwap":2936},"2025-07-01",53.89,58.46,47.9,51.16,-1.16,-2.22,3799800,{"date":2941,"open":2942,"high":2943,"low":2944,"close":2945,"change":2946,"percent_change":2947,"volume":2948,"transactions":9,"vwap":2945},"2025-06-30",44.2,52.87,44.19,52.32,10.6,25.41,3550400,{"date":2950,"open":2951,"high":2952,"low":2953,"close":2954,"change":2955,"percent_change":2956,"volume":2957,"transactions":9,"vwap":2954},"2025-06-27",43.3,43.485,40.55,41.72,-1.57,-3.63,1468000,{"date":2959,"open":839,"high":2960,"low":2961,"close":2962,"change":2963,"percent_change":2964,"volume":2965,"transactions":9,"vwap":2962},"2025-06-26",43.5,41.3,43.29,1.83,4.41,812600,{"date":2967,"open":2968,"high":2969,"low":2970,"close":2971,"change":2972,"percent_change":2973,"volume":2974,"transactions":9,"vwap":2971},"2025-06-25",43.77,44.24,40.6,41.46,0.81,1.99,1676500,{"date":2976,"open":2977,"high":875,"low":2978,"close":2979,"change":2980,"percent_change":2981,"volume":2982,"transactions":9,"vwap":2979},"2025-06-24",36.96,35.995,40.65,5.41,15.35,1610700,{"date":2984,"open":2977,"high":2985,"low":2986,"close":2987,"change":2988,"percent_change":2989,"volume":2990,"transactions":9,"vwap":2987},"2025-06-23",38.080002,33.69,35.24,-2.32,-6.18,1623200,{"date":2992,"open":2993,"high":2994,"low":2995,"close":2993,"change":1773,"percent_change":1216,"volume":2996,"transactions":9,"vwap":2993},"2025-06-20",37.56,38.419,35.02,1451500,{"date":2998,"open":2999,"high":307,"low":3000,"close":3001,"change":3002,"percent_change":3003,"volume":3004,"transactions":9,"vwap":3001},"2025-06-18",34.5,34.0099983,37.48,3.01,8.73,1547500,{"date":3006,"open":3007,"high":3008,"low":3009,"close":3010,"change":3011,"percent_change":3012,"volume":3013,"transactions":9,"vwap":3010},"2025-06-17",35.62,36.37,32.461,34.47,-1.6,-4.44,1180900,{"date":3015,"open":3016,"high":3017,"low":3018,"close":3019,"change":3020,"percent_change":918,"volume":3021,"transactions":9,"vwap":3019},"2025-06-16",33.44,36.25,33.099998,36.07,3.68,1262800,{"date":3023,"open":3024,"high":3025,"low":754,"close":3026,"change":1441,"percent_change":3027,"volume":3028,"transactions":9,"vwap":3026},"2025-06-13",31.905,34.44,32.39,-3.6,1238900,{"date":3030,"open":199,"high":3031,"low":3032,"close":487,"change":3033,"percent_change":3034,"volume":3035,"transactions":9,"vwap":487},"2025-06-12",35.192,33.0099983,-1,-2.89,1066000,{"date":3037,"open":3032,"high":3038,"low":3039,"close":257,"change":3040,"percent_change":3041,"volume":3042,"transactions":9,"vwap":257},"2025-06-11",35.029999,32.27,2.13,6.56,2044800,{"date":3044,"open":3045,"high":256,"low":3046,"close":508,"change":53,"percent_change":3047,"volume":3048,"transactions":9,"vwap":508},"2025-06-10",33.33,30.862,-1.99,2182800,{"date":3050,"open":372,"high":3051,"low":433,"close":202,"change":1456,"percent_change":3052,"volume":3053,"transactions":9,"vwap":202},"2025-06-09",33.48,-5.13,2731600,{"date":3055,"open":3010,"high":3056,"low":3057,"close":3058,"change":3059,"percent_change":3060,"volume":3061,"transactions":9,"vwap":3058},"2025-06-06",37.31,33.09,34.92,2.27,6.95,3595100,{"date":3063,"open":3064,"high":3065,"low":3066,"close":3067,"change":3068,"percent_change":3069,"volume":3070,"transactions":9,"vwap":3067},"2025-06-05",33.5,36.4,31.461,32.65,0.2,0.62,2833900,{"date":3072,"open":3057,"high":3057,"low":3073,"close":3074,"change":3075,"percent_change":1194,"volume":3076,"transactions":9,"vwap":3074},"2025-06-04",31.42,32.45,0.53,1335300,{"date":3078,"open":3079,"high":3080,"low":3081,"close":3082,"change":3083,"percent_change":3084,"volume":3085,"transactions":9,"vwap":3082},"2025-06-03",30.35,32.77,29.66,31.92,3.11,10.79,2073300,{"date":3087,"open":3088,"high":3089,"low":3090,"close":433,"change":661,"percent_change":1022,"volume":3091,"transactions":9,"vwap":433},"2025-06-02",27.059999,28.94,26.63,1480400,{"date":3093,"open":3094,"high":3095,"low":3096,"close":3097,"change":2180,"percent_change":3098,"volume":3099,"transactions":9,"vwap":3097},"2025-05-30",25.14,27.52,24.782,27.22,6.58,914700,{"date":3101,"open":3102,"high":3102,"low":3103,"close":3104,"change":901,"percent_change":3105,"volume":3106,"transactions":9,"vwap":3104},"2025-05-29",27.64,25.285,25.54,-3.62,753600,{"date":3108,"open":3109,"high":1307,"low":3110,"close":3111,"change":3112,"percent_change":94,"volume":3113,"transactions":9,"vwap":3111},"2025-05-28",27.395,26.27,26.5,-0.8,745300,{"date":3115,"open":3116,"high":3117,"low":3118,"close":3119,"change":3120,"percent_change":3121,"volume":3122,"transactions":9,"vwap":3119},"2025-05-27",26.52,28.15,25.58,27.3,2.32,9.29,1910200,{"date":3124,"open":3125,"high":3126,"low":3127,"close":3128,"change":2913,"percent_change":3129,"volume":3130,"transactions":9,"vwap":3128},"2025-05-23",24.67,26.086,24.614,24.98,-5.56,1008000,{"date":3132,"open":3133,"high":3134,"low":3135,"close":3136,"change":3137,"percent_change":2070,"volume":3138,"transactions":9,"vwap":3136},"2025-05-22",26.58,27.29,25.581,26.45,0.83,974900,{"date":3140,"open":3141,"high":3142,"low":3143,"close":3144,"change":1367,"percent_change":2529,"volume":3145,"transactions":9,"vwap":3144},"2025-05-21",25.84,28.12,25.258,25.62,1517700,{"date":3147,"open":3141,"high":3148,"low":561,"close":3149,"change":3150,"percent_change":2473,"volume":3151,"transactions":9,"vwap":3149},"2025-05-20",26.816,26.55,0.54,1120800,{"date":3153,"open":3154,"high":3155,"low":3154,"close":3156,"change":437,"percent_change":3157,"volume":3158,"transactions":9,"vwap":3156},"2025-05-19",22.26,26.059999,26.01,8.01,1378500,{"date":3160,"open":3161,"high":530,"low":3162,"close":3163,"change":203,"percent_change":3164,"volume":3165,"transactions":9,"vwap":3163},"2025-05-16",23.48,23.11,24.08,3.39,1066300,{"date":3167,"open":3168,"high":3169,"low":1649,"close":553,"change":1358,"percent_change":131,"volume":3170,"transactions":9,"vwap":553},"2025-05-15",22.99,23.4,1793800,{"date":3172,"open":3173,"high":648,"low":3174,"close":3175,"change":2867,"percent_change":3176,"volume":3177,"transactions":9,"vwap":3175},"2025-05-14",24.77,23.63,23.81,-3.8,1929500,{"date":3179,"open":1516,"high":3180,"low":1516,"close":1272,"change":3181,"percent_change":1410,"volume":3182,"transactions":9,"vwap":1272},"2025-05-13",25.42,3.69,1912400,{"date":3184,"open":3185,"high":3186,"low":3187,"close":3188,"change":3189,"percent_change":3190,"volume":3191,"transactions":9,"vwap":3188},"2025-05-12",22.22,22.346,19.98,21.059999,1.94,10.15,2138500,{"date":3193,"open":1167,"high":3194,"low":3195,"close":1463,"change":3196,"percent_change":3197,"volume":3198,"transactions":9,"vwap":1463},"2025-05-09",20.259,18.48,0.38,2.03,2167400,{"date":3200,"open":3201,"high":1114,"low":3201,"close":1123,"change":851,"percent_change":1248,"volume":3202,"transactions":9,"vwap":1123},"2025-05-08",17.14,3731500,{"date":3204,"open":3205,"high":3206,"low":71,"close":3207,"change":2972,"percent_change":3208,"volume":3209,"transactions":9,"vwap":3207},"2025-05-07",15.33,16.42,16.12,5.29,2524000,{"date":3211,"open":3212,"high":3213,"low":3214,"close":3215,"change":3216,"percent_change":2498,"volume":3217,"transactions":9,"vwap":3215},"2025-05-06",13.88,15.41,13.54,15.31,0.44,1836400,{"date":3219,"open":3220,"high":71,"low":178,"close":3221,"change":150,"percent_change":3222,"volume":3223,"transactions":9,"vwap":3221},"2025-05-05",14.42,14.87,-2.3,2102700,{"date":3225,"open":3226,"high":3227,"low":3228,"close":3229,"change":3230,"percent_change":3231,"volume":3232,"transactions":9,"vwap":3229},"2025-05-02",14.23,16.13,14.132,15.22,1.15,8.17,3698200,{"date":3234,"open":3235,"high":3236,"low":3237,"close":3238,"change":3239,"percent_change":3240,"volume":3241,"transactions":9,"vwap":3238},"2025-05-01",17,17.040001,14.05,14.07,-1.7,-10.78,5557300,{"date":3243,"open":3244,"high":501,"low":3245,"close":3246,"change":121,"percent_change":1832,"volume":3247,"transactions":9,"vwap":3246},"2025-04-30",14,13.8,15.77,3439400,{"date":3249,"open":3250,"high":3251,"low":3215,"close":3252,"change":3253,"percent_change":2379,"volume":3254,"transactions":9,"vwap":3252},"2025-04-29",15.86,16.15,15.89,0.27,1825900,{"date":3256,"open":3257,"high":1429,"low":3258,"close":3259,"change":3260,"percent_change":489,"volume":3261,"transactions":9,"vwap":3259},"2025-04-28",16.65,14.82,15.62,-0.33,3547400,{"date":182,"open":3259,"high":3263,"low":3264,"close":3265,"change":1628,"percent_change":3266,"volume":3267,"transactions":9,"vwap":3265},16.26,15.342,15.95,2.11,1462500]