[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-ETHD":3,"homepage-market-summary":29,"stock-historical-ETHD":170},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"ETHD","2026-10-02",{"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},"ProShares UltraShort Ether ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},9.1542,2.271168,"Monthly",{"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":20,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},24.81,23.31,25.1,22.88,24.15,0.66,2.73,886692.437483,106.8,1347840.93238702,2.3,582,{"status":30,"indices":31,"watchlist":75,"sectors":97,"benchmarks":152},"success",[32,39,46,53,60,67],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":11,"sparkline":38,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":11,"sparkline":45,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":11,"sparkline":52,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":11,"sparkline":59,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":11,"sparkline":66,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":73,"sparkline":74,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,false,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":11,"sparkline":82,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":11,"sparkline":89,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":11,"sparkline":96,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[98,103,108,113,118,123,128,133,137,142,147],{"name":99,"etf":100,"change":101,"price":102,"is_up":11},"Technology","XLK",1.01,199.81,{"name":104,"etf":105,"change":106,"price":107,"is_up":11},"Financials","XLF",0.06,53.49,{"name":109,"etf":110,"change":111,"price":112,"is_up":73},"Healthcare","XLV",-0.01,166.18,{"name":114,"etf":115,"change":116,"price":117,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":119,"etf":120,"change":121,"price":122,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":124,"etf":125,"change":126,"price":127,"is_up":11},"Energy","XLE",0.4,62.95,{"name":129,"etf":130,"change":131,"price":132,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":134,"etf":135,"change":22,"price":136,"is_up":11},"Materials","XLB",48.86,{"name":138,"etf":139,"change":140,"price":141,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":143,"etf":144,"change":145,"price":146,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":148,"etf":149,"change":150,"price":151,"is_up":11},"Comm Services","XLC",0.35,110.32,[153,158,162,166],{"ticker":154,"name":155,"price":156,"change":157,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":159,"name":160,"price":161,"change":88,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":163,"name":164,"price":165,"change":51,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":167,"name":168,"price":169,"change":65,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":171,"page":44,"page_size":172,"total_pages":44,"summary":173,"data":179},365,1000,{"period_high":174,"period_low":20,"average_volume":175,"total_volume":176,"period_return":177,"latest_close":17,"start_date":178,"end_date":5},550,1324883,483582223.096755,-94.96,"2025-04-22",[180,183,193,204,215,224,235,246,257,268,279,290,301,312,323,333,344,353,362,372,381,392,403,413,423,434,444,455,466,476,486,497,508,519,530,541,551,562,573,583,594,605,616,626,637,648,658,669,680,691,702,713,721,731,742,753,763,774,784,795,804,813,821,829,838,847,856,865,874,882,891,900,909,918,927,936,945,954,962,971,979,988,997,1006,1015,1024,1032,1041,1049,1058,1066,1072,1079,1085,1094,1103,1111,1119,1128,1136,1145,1154,1163,1171,1180,1189,1198,1207,1216,1223,1232,1241,1249,1258,1267,1274,1283,1292,1299,1308,1316,1324,1332,1340,1349,1357,1366,1375,1383,1390,1399,1408,1417,1424,1433,1442,1447,1455,1464,1471,1480,1488,1496,1505,1514,1522,1530,1538,1547,1556,1565,1574,1583,1592,1600,1609,1616,1624,1632,1641,1650,1659,1668,1677,1685,1694,1702,1711,1719,1727,1735,1742,1751,1759,1767,1774,1781,1789,1798,1805,1813,1822,1831,1838,1847,1856,1864,1871,1879,1888,1894,1903,1910,1919,1928,1936,1944,1951,1959,1967,1971,1980,1989,1997,2004,2012,2021,2029,2037,2044,2053,2061,2066,2075,2083,2092,2099,2107,2115,2122,2131,2138,2146,2154,2162,2170,2179,2185,2191,2199,2207,2216,2222,2230,2238,2247,2254,2263,2269,2276,2283,2289,2294,2301,2307,2315,2323,2328,2335,2342,2348,2353,2359,2367,2375,2379,2385,2391,2395,2401,2407,2414,2420,2427,2432,2436,2442,2448,2452,2457,2463,2471,2476,2482,2487,2492,2497,2501,2506,2513,2521,2526,2533,2538,2544,2550,2556,2562,2567,2573,2581,2588,2595,2602,2610,2617,2624,2631,2639,2645,2649,2656,2662,2668,2675,2683,2692,2701,2709,2717,2726,2734,2743,2752,2761,2767,2776,2783,2791,2798,2805,2813,2822,2831,2840,2847,2855,2863,2871,2880,2887,2896,2903,2911,2917,2923,2931,2936,2943,2950,2958,2966,2974,2983,2992,3000,3009,3016,3023,3031,3039,3047,3056,3065,3074,3083,3092,3100,3109,3117,3125,3132,3140,3147,3156],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":181,"vwap":182},6482,23.9343,{"date":184,"open":185,"high":186,"low":187,"close":21,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-10-01",24.5,24.667,23.95,-0.86,-3.44,389422.805397,23868,24.2332,{"date":194,"open":195,"high":196,"low":197,"close":198,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-09-30",24,25.02,23.74,25.01,0.46,1.87,808696.212505,4209,24.3243,{"date":205,"open":206,"high":207,"low":208,"close":209,"change":210,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-09-29",23.69,24.96,23.64,24.55,-0.34,-1.37,631098.994449,3207,24.2183,{"date":216,"open":217,"high":218,"low":195,"close":219,"change":145,"percent_change":220,"volume":221,"transactions":222,"vwap":223},"2026-09-28",24.52,25.24,24.89,1.55,655970.288065,3582,24.8234,{"date":225,"open":226,"high":227,"low":228,"close":229,"change":230,"percent_change":231,"volume":232,"transactions":233,"vwap":234},"2026-09-25",24.37,24.92,24.22,24.51,0.13,0.53,412578.396934,2740,24.4089,{"date":236,"open":237,"high":238,"low":239,"close":240,"change":241,"percent_change":242,"volume":243,"transactions":244,"vwap":245},"2026-09-24",25.04,25.27,24.25,24.38,-0.31,-1.26,472605.928415,3467,24.8239,{"date":247,"open":248,"high":249,"low":250,"close":251,"change":252,"percent_change":253,"volume":254,"transactions":255,"vwap":256},"2026-09-23",24.12,25.4235,23.9674,24.69,1.23,5.24,842811.745657,5818,24.5873,{"date":258,"open":259,"high":260,"low":261,"close":262,"change":263,"percent_change":264,"volume":265,"transactions":266,"vwap":267},"2026-09-22",23.6,24.0596,23.28,23.46,0.2,0.86,763415.312474,4054,23.612,{"date":269,"open":270,"high":271,"low":272,"close":273,"change":274,"percent_change":275,"volume":276,"transactions":277,"vwap":278},"2026-09-21",23.87,24.2909,23.03,23.26,-2.42,-9.42,2192852.371262,15362,23.7761,{"date":280,"open":281,"high":282,"low":283,"close":284,"change":285,"percent_change":286,"volume":287,"transactions":288,"vwap":289},"2026-09-18",28.99,29.06,25.461,25.68,-4.83,-15.83,1368298.874792,9197,27.1385,{"date":291,"open":292,"high":293,"low":294,"close":295,"change":296,"percent_change":297,"volume":298,"transactions":299,"vwap":300},"2026-09-17",30.38,30.96,29.58,30.51,-1.01,-3.2,598024.752089,4028,30.2333,{"date":302,"open":303,"high":304,"low":305,"close":306,"change":307,"percent_change":308,"volume":309,"transactions":310,"vwap":311},"2026-09-16",31.69,32.565,31.02,31.52,0.15,0.48,930315.662909,5509,31.8261,{"date":313,"open":314,"high":315,"low":316,"close":317,"change":318,"percent_change":319,"volume":320,"transactions":321,"vwap":322},"2026-09-15",29.96,32.7,29.93,31.37,2.91,10.22,1674685.291413,9857,31.1213,{"date":324,"open":325,"high":326,"low":327,"close":328,"change":111,"percent_change":329,"volume":330,"transactions":331,"vwap":332},"2026-09-14",29.3,29.52,28.312,28.46,-0.04,872390.851856,5040,28.95,{"date":334,"open":335,"high":336,"low":337,"close":338,"change":339,"percent_change":340,"volume":341,"transactions":342,"vwap":343},"2026-09-11",29.5,29.6,25.43,28.47,-1.96,-6.44,1469643.901668,9363,27.8446,{"date":345,"open":346,"high":347,"low":348,"close":349,"change":106,"percent_change":263,"volume":350,"transactions":351,"vwap":352},"2026-09-10",31.49,31.58,30.165,30.43,519132.219346,3292,31.0633,{"date":354,"open":355,"high":356,"low":282,"close":357,"change":199,"percent_change":358,"volume":359,"transactions":360,"vwap":361},"2026-09-09",29.12,30.4593,30.37,1.54,433465.316552,3012,29.6502,{"date":363,"open":364,"high":305,"low":365,"close":366,"change":367,"percent_change":368,"volume":369,"transactions":370,"vwap":371},"2026-09-08",30.28,29.3601,29.91,-0.69,-2.25,500712.859498,3281,30.0911,{"date":373,"open":374,"high":375,"low":357,"close":376,"change":220,"percent_change":377,"volume":378,"transactions":379,"vwap":380},"2026-09-04",30.76,31.16,30.6,5.34,625471.291285,4495,30.3172,{"date":382,"open":383,"high":384,"low":385,"close":386,"change":387,"percent_change":388,"volume":389,"transactions":390,"vwap":391},"2026-09-03",31.81,31.83,28.84,29.05,-3.51,-10.78,970401.690774,7035,30.2947,{"date":393,"open":394,"high":395,"low":396,"close":397,"change":398,"percent_change":399,"volume":400,"transactions":401,"vwap":402},"2026-09-02",32.75,33.12,31.88,32.56,0.67,2.1,340983.15507,3047,32.6789,{"date":404,"open":405,"high":406,"low":407,"close":408,"change":37,"percent_change":409,"volume":410,"transactions":411,"vwap":412},"2026-09-01",31.32,32.76,30.94,31.89,2.34,608681.750518,4454,31.4661,{"date":414,"open":415,"high":416,"low":417,"close":375,"change":418,"percent_change":419,"volume":420,"transactions":421,"vwap":422},"2026-08-31",32,32.435,30.9556,-1.29,-3.98,434657.543313,3338,31.7593,{"date":424,"open":425,"high":426,"low":427,"close":428,"change":429,"percent_change":430,"volume":431,"transactions":432,"vwap":433},"2026-08-28",30.81,33.11,30.2,32.45,1.65,5.36,851036.509562,6183,31.7783,{"date":435,"open":436,"high":437,"low":438,"close":439,"change":440,"percent_change":368,"volume":441,"transactions":442,"vwap":443},"2026-08-27",30.77,31.23,29.92,30.8,-0.71,720969.969986,4998,30.4562,{"date":445,"open":446,"high":447,"low":448,"close":449,"change":450,"percent_change":451,"volume":452,"transactions":453,"vwap":454},"2026-08-26",32.22,32.55,31.21,31.51,-0.17,-0.54,744866.671335,4915,31.8417,{"date":456,"open":457,"high":458,"low":459,"close":460,"change":461,"percent_change":462,"volume":463,"transactions":464,"vwap":465},"2026-08-25",31.86,32.32,31.1,31.68,0.19,0.6,603430.623978,4948,31.6469,{"date":467,"open":468,"high":469,"low":470,"close":346,"change":471,"percent_change":472,"volume":473,"transactions":474,"vwap":475},"2026-08-24",30.61,31.96,29.85,-1.63,-4.92,840399.782318,8044,30.9813,{"date":477,"open":478,"high":479,"low":480,"close":395,"change":481,"percent_change":482,"volume":483,"transactions":484,"vwap":485},"2026-08-21",34,34.53,32.575,-2.38,-6.7,1468087.209575,12951,33.414,{"date":487,"open":488,"high":489,"low":490,"close":491,"change":492,"percent_change":493,"volume":494,"transactions":495,"vwap":496},"2026-08-20",37.64,38.82,34.49,35.5,-10.12,-22.18,1369067.866596,13187,36.9681,{"date":498,"open":499,"high":500,"low":501,"close":502,"change":503,"percent_change":504,"volume":505,"transactions":506,"vwap":507},"2026-08-19",55.27,55.9,45.0001,45.62,-11.26,-19.8,1071690.370354,11331,47.236,{"date":509,"open":510,"high":511,"low":512,"close":513,"change":514,"percent_change":515,"volume":516,"transactions":517,"vwap":518},"2026-08-18",57.98,58.0199,56.265,56.88,-0.21,-0.37,171580.486374,1948,56.8381,{"date":520,"open":521,"high":522,"low":523,"close":524,"change":525,"percent_change":526,"volume":527,"transactions":528,"vwap":529},"2026-08-17",57.77,57.81,56.61,57.09,-1.73,-2.94,222201.610758,2483,57.1332,{"date":531,"open":532,"high":533,"low":534,"close":535,"change":536,"percent_change":537,"volume":538,"transactions":539,"vwap":540},"2026-08-14",59.52,59.92,58.36,58.82,0.42,0.72,137806.370674,1525,59.223,{"date":542,"open":543,"high":533,"low":544,"close":545,"change":546,"percent_change":547,"volume":548,"transactions":549,"vwap":550},"2026-08-13",58.43,57.85,58.4,-0.62,-1.05,183763.170197,1809,58.6538,{"date":552,"open":553,"high":554,"low":555,"close":556,"change":557,"percent_change":558,"volume":559,"transactions":560,"vwap":561},"2026-08-12",57.19,59.2,57.145,59.02,0.1,0.17,187253.56883,1905,58.1327,{"date":563,"open":564,"high":565,"low":566,"close":567,"change":568,"percent_change":569,"volume":570,"transactions":571,"vwap":572},"2026-08-11",58.51,60.485,58.1401,58.92,-0.06,-0.1,167506.545118,1760,59.3308,{"date":574,"open":575,"high":576,"low":575,"close":577,"change":578,"percent_change":579,"volume":580,"transactions":581,"vwap":582},"2026-08-10",57.29,59.65,58.98,2.58,4.57,163076.718027,1972,58.6299,{"date":584,"open":585,"high":586,"low":587,"close":588,"change":589,"percent_change":590,"volume":591,"transactions":592,"vwap":593},"2026-08-07",55.91,57.32,55.65,56.4,-0.64,-1.12,195459.865623,2168,56.4418,{"date":595,"open":596,"high":597,"low":598,"close":599,"change":600,"percent_change":601,"volume":602,"transactions":603,"vwap":604},"2026-08-06",57.92,58.1,56.43,57.04,0.29,0.51,113946.103415,1456,57.1816,{"date":606,"open":607,"high":608,"low":609,"close":610,"change":611,"percent_change":612,"volume":613,"transactions":614,"vwap":615},"2026-08-05",59.77,60.55,56,56.75,-2.48,-4.19,252833.139568,2773,58.1186,{"date":617,"open":618,"high":619,"low":620,"close":621,"change":622,"percent_change":367,"volume":623,"transactions":624,"vwap":625},"2026-08-04",59.68,60.3753,58.84,59.23,-0.41,199676.569433,2155,59.4297,{"date":627,"open":628,"high":629,"low":630,"close":631,"change":632,"percent_change":633,"volume":634,"transactions":635,"vwap":636},"2026-08-03",61.49,61.85,59.395,59.64,-1.84,-2.99,231843.337556,2558,60.3202,{"date":638,"open":639,"high":640,"low":641,"close":642,"change":643,"percent_change":644,"volume":645,"transactions":646,"vwap":647},"2026-07-31",60.47,62.74,60.325,61.48,3.29,5.65,331662.444792,3051,61.5686,{"date":649,"open":650,"high":620,"low":651,"close":652,"change":653,"percent_change":654,"volume":655,"transactions":656,"vwap":657},"2026-07-30",58.21,57.42,58.19,-2.4,-3.96,196030.611684,2395,58.2763,{"date":659,"open":660,"high":661,"low":662,"close":663,"change":664,"percent_change":665,"volume":666,"transactions":667,"vwap":668},"2026-07-29",59.53,60.7,57.88,60.59,2.25,3.86,320554.144194,3398,59.4782,{"date":670,"open":671,"high":672,"low":673,"close":674,"change":675,"percent_change":676,"volume":677,"transactions":678,"vwap":679},"2026-07-28",60.69,62.26,58,58.34,1.42,2.49,425515.054892,4152,60.0524,{"date":681,"open":682,"high":683,"low":684,"close":685,"change":686,"percent_change":687,"volume":688,"transactions":689,"vwap":690},"2026-07-27",56.59,58.91,55,56.92,-5.59,-8.94,388878.448765,5160,56.9449,{"date":692,"open":693,"high":694,"low":695,"close":696,"change":697,"percent_change":698,"volume":699,"transactions":700,"vwap":701},"2026-07-24",62.37,63.72,62.12,62.51,0.94,1.53,198068.631954,2574,62.784,{"date":703,"open":704,"high":705,"low":706,"close":707,"change":708,"percent_change":709,"volume":710,"transactions":711,"vwap":712},"2026-07-23",60.37,62.0901,59.71,61.57,2.84,4.84,219693.684676,2881,60.7608,{"date":714,"open":567,"high":567,"low":715,"close":716,"change":717,"percent_change":717,"volume":718,"transactions":719,"vwap":720},"2026-07-22",56.87,58.73,0,162631.49178,1896,58.0715,{"date":722,"open":723,"high":724,"low":725,"close":716,"change":726,"percent_change":727,"volume":728,"transactions":729,"vwap":730},"2026-07-21",57.96,59.5,57.55,-2.11,-3.47,177609.650005,2488,58.4938,{"date":732,"open":733,"high":734,"low":735,"close":736,"change":737,"percent_change":738,"volume":739,"transactions":740,"vwap":741},"2026-07-20",62.41,63.3,59,60.84,-3.4,-5.29,225513.030809,2859,61.0551,{"date":743,"open":744,"high":745,"low":746,"close":747,"change":748,"percent_change":749,"volume":750,"transactions":751,"vwap":752},"2026-07-17",66.22,66.9,63.38,64.24,2.24,3.61,178458.30287,2742,65.1582,{"date":754,"open":707,"high":755,"low":756,"close":757,"change":758,"percent_change":759,"volume":760,"transactions":761,"vwap":762},"2026-07-16",62.78,60.95,62,2.67,4.5,157597.395514,1887,61.8053,{"date":764,"open":765,"high":766,"low":767,"close":768,"change":769,"percent_change":770,"volume":771,"transactions":772,"vwap":773},"2026-07-15",58.26,60.49,57.95,59.33,-2.88,-4.63,307430.142459,3841,59.1231,{"date":775,"open":695,"high":776,"low":777,"close":778,"change":779,"percent_change":780,"volume":781,"transactions":782,"vwap":783},"2026-07-14",63.56,61.38,62.21,-8.15,-11.58,259468.548489,4044,63.08,{"date":785,"open":786,"high":787,"low":788,"close":789,"change":790,"percent_change":791,"volume":792,"transactions":793,"vwap":794},"2026-07-13",70.93,72.32,69.609543,70.36,1.24,1.79,216265.370871,2965,70.4751,{"date":796,"open":797,"high":798,"low":799,"close":800,"change":801,"percent_change":802,"volume":803,"transactions":9,"vwap":800},"2026-07-10",68.71,70.43,67.13,69.12,-3.42,-4.71,190200,{"date":805,"open":806,"high":807,"low":808,"close":809,"change":810,"percent_change":811,"volume":812,"transactions":9,"vwap":809},"2026-07-09",73.089996,74.059998,71.9,72.54,-0.38,-0.52,114000,{"date":814,"open":815,"high":816,"low":809,"close":817,"change":818,"percent_change":819,"volume":820,"transactions":9,"vwap":817},"2026-07-08",73.76,75.65,72.92,3.41,4.91,245200,{"date":822,"open":786,"high":823,"low":824,"close":825,"change":826,"percent_change":827,"volume":828,"transactions":9,"vwap":825},"2026-07-07",71.845,67.781,69.51,0.27,0.39,275700,{"date":830,"open":831,"high":832,"low":833,"close":834,"change":835,"percent_change":836,"volume":837,"transactions":9,"vwap":834},"2026-07-06",74.755,75.070999,68.22,69.24,-8.34,-10.75,378100,{"date":839,"open":840,"high":841,"low":842,"close":843,"change":844,"percent_change":845,"volume":846,"transactions":9,"vwap":843},"2026-07-02",79.8,80.201,75.79,77.58,-9.22,-10.62,422100,{"date":848,"open":849,"high":850,"low":851,"close":852,"change":853,"percent_change":854,"volume":855,"transactions":9,"vwap":852},"2026-07-01",91.53,92.33,85.26,86.8,-6.11,-6.58,244600,{"date":857,"open":858,"high":859,"low":860,"close":861,"change":862,"percent_change":863,"volume":864,"transactions":9,"vwap":861},"2026-06-30",95.25,96.37,92.66,92.91,4.99,5.68,324000,{"date":866,"open":867,"high":868,"low":869,"close":870,"change":871,"percent_change":872,"volume":873,"transactions":9,"vwap":870},"2026-06-29",93.99,96.13,86.82,87.92,-5.95,-6.34,218000,{"date":875,"open":876,"high":877,"low":878,"close":879,"change":880,"percent_change":368,"volume":881,"transactions":9,"vwap":879},"2026-06-26",99.029999,99.59,90.54,93.87,-2.16,246300,{"date":883,"open":884,"high":885,"low":886,"close":887,"change":888,"percent_change":889,"volume":890,"transactions":9,"vwap":887},"2026-06-25",87.080002,99.13,86.99,96.029999,2.93,3.15,386400,{"date":892,"open":893,"high":894,"low":895,"close":896,"change":897,"percent_change":898,"volume":899,"transactions":9,"vwap":896},"2026-06-24",86.089996,96.010002,84.975,93.099998,8.14,9.58,476600,{"date":901,"open":902,"high":903,"low":904,"close":905,"change":906,"percent_change":907,"volume":908,"transactions":9,"vwap":905},"2026-06-23",86.25,86.519,84.074997,84.96,6.62,8.45,196800,{"date":910,"open":911,"high":912,"low":913,"close":914,"change":915,"percent_change":916,"volume":917,"transactions":9,"vwap":914},"2026-06-22",75.55,78.92,74.11,78.34,-2.71,-3.34,183000,{"date":919,"open":920,"high":921,"low":922,"close":923,"change":924,"percent_change":925,"volume":926,"transactions":9,"vwap":923},"2026-06-18",77,84.2,76.846,81.050003,2.48,3.16,346600,{"date":928,"open":929,"high":930,"low":931,"close":932,"change":933,"percent_change":934,"volume":935,"transactions":9,"vwap":932},"2026-06-17",76.53,78.89,73.71,78.57,4.9,6.65,289600,{"date":937,"open":938,"high":939,"low":940,"close":941,"change":942,"percent_change":943,"volume":944,"transactions":9,"vwap":941},"2026-06-16",72.89,75.9,71.85,73.67,2.41,3.38,331200,{"date":946,"open":947,"high":948,"low":949,"close":950,"change":951,"percent_change":952,"volume":953,"transactions":9,"vwap":950},"2026-06-15",71.75,73.17,68.58,71.26,-16.46,-18.76,582300,{"date":955,"open":956,"high":957,"low":958,"close":959,"change":960,"percent_change":200,"volume":961,"transactions":9,"vwap":959},"2026-06-12",87.94,89.34,85.153,87.72,1.61,174800,{"date":963,"open":964,"high":965,"low":966,"close":967,"change":968,"percent_change":969,"volume":970,"transactions":9,"vwap":967},"2026-06-11",89.89,91.766,85,86.11,-5.81,-6.32,352500,{"date":972,"open":973,"high":974,"low":975,"close":976,"change":708,"percent_change":977,"volume":978,"transactions":9,"vwap":976},"2026-06-10",91.25,92.89,87.974,91.92,3.19,373600,{"date":980,"open":981,"high":982,"low":983,"close":984,"change":985,"percent_change":986,"volume":987,"transactions":9,"vwap":984},"2026-06-09",87.775,93.69,87.28,89.080002,2.87,3.33,556800,{"date":989,"open":990,"high":991,"low":992,"close":993,"change":994,"percent_change":995,"volume":996,"transactions":9,"vwap":993},"2026-06-08",85.78,87.31,83.46,86.21,-13.85,-13.84,403000,{"date":998,"open":999,"high":1000,"low":1001,"close":1002,"change":1003,"percent_change":1004,"volume":1005,"transactions":9,"vwap":1002},"2026-06-05",91.67,103.010002,90.86,100.059998,18.53,22.73,1220300,{"date":1007,"open":1008,"high":1009,"low":1010,"close":1011,"change":1012,"percent_change":1013,"volume":1014,"transactions":9,"vwap":1011},"2026-06-04",82.76,83.51,80,81.53,2.15,2.71,493000,{"date":1016,"open":1017,"high":1018,"low":1019,"close":1020,"change":1021,"percent_change":1022,"volume":1023,"transactions":9,"vwap":1020},"2026-06-03",74.48,79.74,73.737,79.38,8.03,11.25,453100,{"date":1025,"open":745,"high":1026,"low":1027,"close":1028,"change":1029,"percent_change":1030,"volume":1031,"transactions":9,"vwap":1028},"2026-06-02",73,66.83,71.35,6.08,9.32,603200,{"date":1033,"open":1034,"high":1035,"low":1036,"close":1037,"change":1038,"percent_change":1039,"volume":1040,"transactions":9,"vwap":1037},"2026-06-01",66.99,68.142,65.050003,65.27,0.87,1.35,428200,{"date":1042,"open":1043,"high":1034,"low":1044,"close":1045,"change":1046,"percent_change":1047,"volume":1048,"transactions":9,"vwap":1045},"2026-05-29",65.89,62.585,64.4,-0.08,-0.12,385100,{"date":1050,"open":1051,"high":1052,"low":1053,"close":1054,"change":1055,"percent_change":1056,"volume":1057,"transactions":9,"vwap":1054},"2026-05-28",66.49,67.51,63.783,64.48,2.28,3.67,449600,{"date":1059,"open":628,"high":1060,"low":1061,"close":1062,"change":1063,"percent_change":1064,"volume":1065,"transactions":9,"vwap":1062},"2026-05-27",62.88,60.825,62.2,1.25,2.05,249900,{"date":1067,"open":1068,"high":1069,"low":1070,"close":756,"change":546,"percent_change":296,"volume":1071,"transactions":9,"vwap":756},"2026-05-26",58.49,62.18,57,403800,{"date":1073,"open":673,"high":1074,"low":1075,"close":707,"change":1076,"percent_change":1077,"volume":1078,"transactions":9,"vwap":707},"2026-05-22",61.83,57.89,4.28,7.47,272000,{"date":1080,"open":1081,"high":554,"low":1082,"close":575,"change":1046,"percent_change":1083,"volume":1084,"transactions":9,"vwap":575},"2026-05-21",58.67,56.62,-0.14,229100,{"date":1086,"open":1087,"high":1088,"low":1089,"close":1090,"change":1091,"percent_change":1092,"volume":1093,"transactions":9,"vwap":1090},"2026-05-20",58.13,58.68,56.89,57.37,-1.56,-2.65,177400,{"date":1095,"open":1096,"high":1097,"low":1098,"close":1099,"change":1100,"percent_change":1101,"volume":1102,"transactions":9,"vwap":1099},"2026-05-19",59.25,59.9,58.192,58.93,0.7,1.2,255800,{"date":1104,"open":1105,"high":1106,"low":1105,"close":1107,"change":1108,"percent_change":1109,"volume":1110,"transactions":9,"vwap":1107},"2026-05-18",57.27,60.371,58.23,4.81,9,459400,{"date":1112,"open":1113,"high":1114,"low":1113,"close":1115,"change":1116,"percent_change":1117,"volume":1118,"transactions":9,"vwap":1115},"2026-05-15",52.4,54.235,53.42,3.31,6.61,415200,{"date":1120,"open":1121,"high":1122,"low":1123,"close":1124,"change":1125,"percent_change":1126,"volume":1127,"transactions":9,"vwap":1124},"2026-05-14",51.84,52.55,49.049999,50.11,-1.95,-3.75,324100,{"date":1129,"open":1130,"high":1131,"low":1132,"close":1133,"change":252,"percent_change":1134,"volume":1135,"transactions":9,"vwap":1133},"2026-05-13",51,53.09,50.85,52.060001,2.42,250600,{"date":1137,"open":1138,"high":1139,"low":1140,"close":1141,"change":1142,"percent_change":1143,"volume":1144,"transactions":9,"vwap":1141},"2026-05-12",50.84,52,50.72,50.83,2.35,4.85,261700,{"date":1146,"open":1147,"high":1148,"low":1149,"close":1150,"change":1151,"percent_change":1152,"volume":1153,"transactions":9,"vwap":1150},"2026-05-11",49.080002,50,48.27,48.48,-0.96,-1.94,211100,{"date":1155,"open":1156,"high":1157,"low":1158,"close":1159,"change":1160,"percent_change":1161,"volume":1162,"transactions":9,"vwap":1159},"2026-05-08",51.3,51.59,49.14,49.44,-0.94,-1.87,363700,{"date":1164,"open":1165,"high":1130,"low":1166,"close":1167,"change":1168,"percent_change":1169,"volume":1170,"transactions":9,"vwap":1167},"2026-05-07",49.099998,49.09,50.38,2.29,4.76,336800,{"date":1172,"open":1173,"high":1174,"low":1175,"close":1176,"change":1177,"percent_change":1178,"volume":1179,"transactions":9,"vwap":1176},"2026-05-06",46.73,48.53,46.6,48.09,0.97,2.06,359400,{"date":1181,"open":1182,"high":1183,"low":1184,"close":1185,"change":1186,"percent_change":1187,"volume":1188,"transactions":9,"vwap":1185},"2026-05-05",46.37,47.6,46.029999,47.12,-0.67,-1.4,262900,{"date":1190,"open":1191,"high":1192,"low":1193,"close":1194,"change":1195,"percent_change":1196,"volume":1197,"transactions":9,"vwap":1194},"2026-05-04",48.59,49.07,46.7,47.79,-2.13,-4.27,625300,{"date":1199,"open":1200,"high":1201,"low":1202,"close":1203,"change":1204,"percent_change":1205,"volume":1206,"transactions":9,"vwap":1203},"2026-05-01",49.74,50.275,48.93,49.92,-2.15,-4.13,458200,{"date":1208,"open":1209,"high":1210,"low":1211,"close":1212,"change":1213,"percent_change":1214,"volume":1215,"transactions":9,"vwap":1212},"2026-04-30",52.2,52.76,51.5,52.07,-1.38,-2.58,404300,{"date":1217,"open":1124,"high":1218,"low":1124,"close":1219,"change":1220,"percent_change":1221,"volume":1222,"transactions":9,"vwap":1219},"2026-04-29",54.07,53.45,3.02,5.99,532800,{"date":1224,"open":1225,"high":1226,"low":1227,"close":1228,"change":1229,"percent_change":1230,"volume":1231,"transactions":9,"vwap":1228},"2026-04-28",51.85,52.245,50.25,50.43,-0.56,-1.1,410500,{"date":1233,"open":1234,"high":1235,"low":1236,"close":1237,"change":1238,"percent_change":1239,"volume":1240,"transactions":9,"vwap":1237},"2026-04-27",49.86,51.94,49.16,50.99,1.52,3.07,509600,{"date":1242,"open":1243,"high":1244,"low":1245,"close":1246,"change":1247,"percent_change":1151,"volume":1248,"transactions":9,"vwap":1246},"2026-04-24",49.3,50.36,49.26,49.47,-0.48,258700,{"date":1250,"open":1251,"high":1252,"low":1253,"close":1254,"change":1255,"percent_change":1256,"volume":1257,"transactions":9,"vwap":1254},"2026-04-23",49.4,50.992,48.7,49.95,3.46,7.44,574800,{"date":1259,"open":1260,"high":1261,"low":1262,"close":1263,"change":1264,"percent_change":1265,"volume":1266,"transactions":9,"vwap":1263},"2026-04-22",45.98,47.099998,45.3,46.49,-4.36,-8.57,549600,{"date":1268,"open":1269,"high":1270,"low":1271,"close":1132,"change":1272,"percent_change":318,"volume":1273,"transactions":9,"vwap":1132},"2026-04-21",50.52,51.4,49.535,1.44,560300,{"date":1275,"open":1276,"high":1277,"low":1278,"close":1279,"change":1280,"percent_change":1281,"volume":1282,"transactions":9,"vwap":1279},"2026-04-20",49.94,51.45,49,49.41,3.68,8.05,714500,{"date":1284,"open":1285,"high":1286,"low":1287,"close":1288,"change":1289,"percent_change":1290,"volume":1291,"transactions":9,"vwap":1288},"2026-04-17",46.68,47.345,44.3,45.73,-2.96,-6.08,1050100,{"date":1293,"open":1294,"high":1295,"low":1296,"close":1297,"change":157,"percent_change":358,"volume":1298,"transactions":9,"vwap":1297},"2026-04-16",49.040001,51.65,48.54,48.69,650400,{"date":1300,"open":1301,"high":1302,"low":1303,"close":1304,"change":1305,"percent_change":1306,"volume":1307,"transactions":9,"vwap":1304},"2026-04-15",49.79,50.59,47.501,47.95,-2.79,-5.5,503200,{"date":1309,"open":1310,"high":1311,"low":1312,"close":1313,"change":653,"percent_change":1314,"volume":1315,"transactions":9,"vwap":1313},"2026-04-14",47.815,51.155,45.82,50.74,-4.52,1218600,{"date":1317,"open":1318,"high":1070,"low":1319,"close":1320,"change":1321,"percent_change":1322,"volume":1323,"transactions":9,"vwap":1320},"2026-04-13",56.19,52.85,53.14,-0.27,-0.51,661000,{"date":1325,"open":1326,"high":1327,"low":1328,"close":1329,"change":1330,"percent_change":189,"volume":1331,"transactions":9,"vwap":1329},"2026-04-10",55.16,55.73,53.29,53.41,-1.9,461500,{"date":1333,"open":1334,"high":1335,"low":1336,"close":1337,"change":515,"percent_change":1338,"volume":1339,"transactions":9,"vwap":1337},"2026-04-09",57.23,58.411,54.69,55.31,-0.66,472400,{"date":1341,"open":1342,"high":1343,"low":1344,"close":1345,"change":1346,"percent_change":1347,"volume":1348,"transactions":9,"vwap":1345},"2026-04-08",52.68,57.12,52.45,55.68,-5.57,-9.09,717900,{"date":1350,"open":1351,"high":1352,"low":1353,"close":1354,"change":1355,"percent_change":985,"volume":1356,"transactions":9,"vwap":1354},"2026-04-07",62.9,64.35,61.21,61.25,1.71,717800,{"date":1358,"open":1359,"high":1360,"low":1361,"close":1362,"change":1363,"percent_change":1364,"volume":1365,"transactions":9,"vwap":1362},"2026-04-06",59.6,60.94,57.938,59.54,-4.96,-7.69,785700,{"date":1367,"open":1368,"high":1369,"low":1370,"close":1371,"change":1372,"percent_change":1373,"volume":1374,"transactions":9,"vwap":1371},"2026-04-02",66.67,67.41,63.9,64.5,4.09,6.77,672700,{"date":1376,"open":1377,"high":1378,"low":1379,"close":1380,"change":1381,"percent_change":654,"volume":1382,"transactions":9,"vwap":1380},"2026-04-01",60.67,62.07,58.54,60.41,-2.49,398300,{"date":1384,"open":1385,"high":1386,"low":1353,"close":1351,"change":1387,"percent_change":1388,"volume":1389,"transactions":9,"vwap":1351},"2026-03-31",65.42,66.84,-5.09,-7.49,697500,{"date":1391,"open":1392,"high":1393,"low":1394,"close":1395,"change":1396,"percent_change":1397,"volume":1398,"transactions":9,"vwap":1395},"2026-03-30",64.25,68.54,63.81,67.99,-2.14,-3.05,673400,{"date":1400,"open":1401,"high":1402,"low":1403,"close":1404,"change":1405,"percent_change":1406,"volume":1407,"transactions":9,"vwap":1404},"2026-03-27",69.99,71.55,68.99,70.13,3.7,5.57,547900,{"date":1409,"open":1410,"high":1411,"low":1412,"close":1413,"change":1414,"percent_change":1415,"volume":1416,"transactions":9,"vwap":1413},"2026-03-26",64.82,67.26,63.98,66.43,6.93,11.65,529200,{"date":1418,"open":620,"high":1419,"low":1420,"close":724,"change":1421,"percent_change":1422,"volume":1423,"transactions":9,"vwap":724},"2026-03-25",60.999,57.91,-3.43,-5.45,375200,{"date":1425,"open":1426,"high":1427,"low":1428,"close":1429,"change":1430,"percent_change":1431,"volume":1432,"transactions":9,"vwap":1429},"2026-03-24",60.81,63.68,60.35,62.93,2.36,3.9,489800,{"date":1434,"open":1435,"high":1436,"low":1437,"close":1438,"change":1439,"percent_change":1440,"volume":1441,"transactions":9,"vwap":1438},"2026-03-23",60.91,62.861,58.48,60.57,-1.27,-2.05,788500,{"date":1443,"open":1444,"high":1060,"low":1444,"close":1445,"change":308,"percent_change":131,"volume":1446,"transactions":9,"vwap":1445},"2026-03-20",61.11,61.84,548300,{"date":1448,"open":1449,"high":1450,"low":1438,"close":1451,"change":1452,"percent_change":1453,"volume":1454,"transactions":9,"vwap":1451},"2026-03-19",62.060001,63.66,61.36,2.46,4.18,926900,{"date":1456,"open":1457,"high":1458,"low":1459,"close":1460,"change":1461,"percent_change":1462,"volume":1463,"transactions":9,"vwap":1460},"2026-03-18",56.55,59.84,56.29,58.9,6.16,11.68,959400,{"date":1465,"open":1466,"high":1467,"low":1130,"close":1468,"change":199,"percent_change":1469,"volume":1470,"transactions":9,"vwap":1468},"2026-03-17",52.73,53.51,52.74,0.88,1055500,{"date":1472,"open":1473,"high":1474,"low":1475,"close":1476,"change":1477,"percent_change":1478,"volume":1479,"transactions":9,"vwap":1476},"2026-03-16",55.67,57.060001,51.2,52.28,-14.58,-21.81,1707500,{"date":1481,"open":1482,"high":1483,"low":1484,"close":1485,"change":1486,"percent_change":769,"volume":1487,"transactions":9,"vwap":1485},"2026-03-13",61.27,67.575,59.69,66.86,-1.98,1083100,{"date":1489,"open":1490,"high":1491,"low":1492,"close":1493,"change":1494,"percent_change":308,"volume":1495,"transactions":9,"vwap":1493},"2026-03-12",69.79,71.2,67.21,68.84,0.33,607400,{"date":1497,"open":1498,"high":1499,"low":1500,"close":1501,"change":1502,"percent_change":1503,"volume":1504,"transactions":9,"vwap":1501},"2026-03-11",70.53,71.69,67.86,68.51,-2.8,-3.93,523800,{"date":1506,"open":1507,"high":1508,"low":1509,"close":1510,"change":1511,"percent_change":1512,"volume":1513,"transactions":9,"vwap":1510},"2026-03-10",70.059998,73.2,67.4,71.31,-0.11,-0.15,515900,{"date":1515,"open":1516,"high":815,"low":1517,"close":1518,"change":1519,"percent_change":1520,"volume":1521,"transactions":9,"vwap":1518},"2026-03-09",72.78,70.135,71.42,-4.26,-5.63,527500,{"date":1523,"open":941,"high":1524,"low":1525,"close":1526,"change":1527,"percent_change":1528,"volume":1529,"transactions":9,"vwap":1526},"2026-03-06",77.31,73.6,75.68,7.51,11.02,758400,{"date":1531,"open":1532,"high":1533,"low":1534,"close":1535,"change":87,"percent_change":1536,"volume":1537,"transactions":9,"vwap":1535},"2026-03-05",66.65,70.57,65.95,68.17,5.2,763800,{"date":1539,"open":1540,"high":1541,"low":1542,"close":1543,"change":1544,"percent_change":1545,"volume":1546,"transactions":9,"vwap":1543},"2026-03-04",70.3,71.57,60.9,64.8,-13.67,-17.42,1298200,{"date":1548,"open":1549,"high":1550,"low":1551,"close":1552,"change":1553,"percent_change":1554,"volume":1555,"transactions":9,"vwap":1552},"2026-03-03",79.7,82.2,76.029999,78.47,4.43,5.98,624800,{"date":1557,"open":1558,"high":1559,"low":1560,"close":1561,"change":1562,"percent_change":1563,"volume":1564,"transactions":9,"vwap":1561},"2026-03-02",84.050003,84.065002,69.71,74.040001,-11.71,-13.66,783700,{"date":1566,"open":1567,"high":1568,"low":1569,"close":1570,"change":1571,"percent_change":1572,"volume":1573,"transactions":9,"vwap":1570},"2026-02-27",83.56,87.010002,83.019997,85.75,7.98,10.26,561900,{"date":1575,"open":1576,"high":1577,"low":1578,"close":1579,"change":1580,"percent_change":1581,"volume":1582,"transactions":9,"vwap":1579},"2026-02-26",74.57,81.49,74.18,77.77,3.65,4.92,833700,{"date":1584,"open":1585,"high":1586,"low":1587,"close":1588,"change":1589,"percent_change":1590,"volume":1591,"transactions":9,"vwap":1588},"2026-02-25",84.93,85.91,73.4,74.12,-22.61,-23.37,983200,{"date":1593,"open":1594,"high":1595,"low":1596,"close":1597,"change":1598,"percent_change":1598,"volume":1599,"transactions":9,"vwap":1597},"2026-02-24",101.57,102.611,96.15,96.73,-0.02,430300,{"date":1601,"open":1602,"high":1603,"low":1604,"close":1605,"change":1606,"percent_change":1607,"volume":1608,"transactions":9,"vwap":1605},"2026-02-23",91.7,98.64,91.38,96.75,10.01,11.54,492100,{"date":1610,"open":1611,"high":1612,"low":1570,"close":1613,"change":880,"percent_change":1614,"volume":1615,"transactions":9,"vwap":1613},"2026-02-20",89.64,90.28,86.74,-2.43,349100,{"date":1617,"open":1618,"high":1619,"low":1620,"close":1621,"change":1622,"percent_change":188,"volume":1623,"transactions":9,"vwap":1621},"2026-02-19",91.07,92.99,88.61,88.9,-0.77,403500,{"date":1625,"open":1626,"high":1627,"low":1628,"close":1629,"change":95,"percent_change":1630,"volume":1631,"transactions":9,"vwap":1629},"2026-02-18",87.48,91.095001,83.65,89.67,5.47,475200,{"date":1633,"open":1634,"high":1635,"low":1636,"close":1637,"change":1638,"percent_change":1639,"volume":1640,"transactions":9,"vwap":1637},"2026-02-17",85.42,89.308,83.32,85.019997,4.17,5.16,510900,{"date":1642,"open":1643,"high":1644,"low":1645,"close":1646,"change":1647,"percent_change":1648,"volume":1649,"transactions":9,"vwap":1646},"2026-02-13",87.64,88.54,78.5,80.85,-12.77,-13.64,712900,{"date":1651,"open":1652,"high":1653,"low":1654,"close":1655,"change":1656,"percent_change":1657,"volume":1658,"transactions":9,"vwap":1655},"2026-02-12",87.059998,95.21,86.29,93.62,3.62,4.02,518100,{"date":1660,"open":1661,"high":1662,"low":1663,"close":1664,"change":1665,"percent_change":1666,"volume":1667,"transactions":9,"vwap":1664},"2026-02-11",87.16,94.607,86.729,90,5.06,5.96,846200,{"date":1669,"open":1670,"high":1671,"low":1672,"close":1673,"change":1674,"percent_change":1675,"volume":1676,"transactions":9,"vwap":1673},"2026-02-10",84,86.61,82.55,84.94,7.94,10.31,492800,{"date":1678,"open":1679,"high":1680,"low":1681,"close":920,"change":1682,"percent_change":1683,"volume":1684,"transactions":9,"vwap":920},"2026-02-09",85.16,85.98,75.019997,-5.98,-7.21,828600,{"date":1686,"open":1687,"high":1688,"low":1689,"close":1690,"change":1691,"percent_change":1692,"volume":1693,"transactions":9,"vwap":1690},"2026-02-06",94.21,94.48,78.41,82.98,-20.75,-20,977600,{"date":1695,"open":1696,"high":25,"low":1697,"close":1698,"change":1699,"percent_change":1700,"volume":1701,"transactions":9,"vwap":1698},"2026-02-05",88.099998,86.030998,103.73,22.53,27.75,1951000,{"date":1703,"open":1704,"high":1705,"low":1706,"close":1707,"change":1708,"percent_change":1709,"volume":1710,"transactions":9,"vwap":1707},"2026-02-04",79.12,86.98,77.675,81.2,8.18,11.2,1574500,{"date":1712,"open":1713,"high":1714,"low":1715,"close":1716,"change":1717,"percent_change":1055,"volume":1718,"transactions":9,"vwap":1716},"2026-02-03",72.11,84.3,70.4,73.019997,1.63,2102000,{"date":1720,"open":1721,"high":940,"low":1722,"close":1723,"change":1724,"percent_change":1725,"volume":1726,"transactions":9,"vwap":1723},"2026-02-02",71.52,68.18,71.39,14.89,26.35,1306100,{"date":1728,"open":1729,"high":1730,"low":1731,"close":1732,"change":95,"percent_change":1733,"volume":1734,"transactions":9,"vwap":1732},"2026-01-30",54.53,58.044998,53.5,56.5,8.97,1002400,{"date":1736,"open":1737,"high":1115,"low":1738,"close":1225,"change":1739,"percent_change":1740,"volume":1741,"transactions":9,"vwap":1225},"2026-01-29",48.45,48.32,6.22,13.63,1383100,{"date":1743,"open":1744,"high":1745,"low":1746,"close":1747,"change":1748,"percent_change":1749,"volume":1750,"transactions":9,"vwap":1747},"2026-01-28",45.2,46.46,44.8,45.63,0.41,0.91,540800,{"date":1752,"open":1150,"high":1753,"low":1754,"close":1755,"change":1756,"percent_change":1757,"volume":1758,"transactions":9,"vwap":1755},"2026-01-27",49.24,45.063999,45.22,-4.18,-8.46,1033600,{"date":1760,"open":1761,"high":1762,"low":1763,"close":1251,"change":1764,"percent_change":1765,"volume":1766,"transactions":9,"vwap":1251},"2026-01-26",49.84,50.228,47.755,1.4,2.92,1324500,{"date":1768,"open":1769,"high":1770,"low":1771,"close":1772,"change":569,"percent_change":514,"volume":1773,"transactions":9,"vwap":1772},"2026-01-23",48.14,49.72,45.54,48,1340500,{"date":1775,"open":1776,"high":1236,"low":1777,"close":1778,"change":1779,"percent_change":1461,"volume":1780,"transactions":9,"vwap":1778},"2026-01-22",47.15,46.954,48.099998,2.79,809400,{"date":1782,"open":1783,"high":1784,"low":1785,"close":1786,"change":1787,"percent_change":525,"volume":1788,"transactions":9,"vwap":1786},"2026-01-21",47.060001,50.5,44.25,45.31,-0.8,1732000,{"date":1790,"open":1791,"high":1792,"low":1793,"close":1794,"change":1795,"percent_change":1796,"volume":1797,"transactions":9,"vwap":1794},"2026-01-20",44.67,46.8,44.29,46.11,6.95,17.75,1311300,{"date":1799,"open":1800,"high":1801,"low":1802,"close":1803,"change":1512,"percent_change":810,"volume":1804,"transactions":9,"vwap":1803},"2026-01-16",38.67,40.23,38.56,39.16,597400,{"date":1806,"open":1807,"high":1808,"low":1809,"close":1810,"change":1012,"percent_change":1811,"volume":1812,"transactions":9,"vwap":1810},"2026-01-15",37.47,39.61,37.405,39.31,5.79,864800,{"date":1814,"open":1815,"high":1816,"low":1817,"close":1818,"change":1819,"percent_change":1820,"volume":1821,"transactions":9,"vwap":1818},"2026-01-14",38.9,39.11,36.76,37.16,-4.69,-11.21,1210900,{"date":1823,"open":1824,"high":1825,"low":1826,"close":1827,"change":1828,"percent_change":1829,"volume":1830,"transactions":9,"vwap":1827},"2026-01-13",43.355,44.0099983,41.37,41.85,-3.08,-6.86,844400,{"date":1832,"open":1833,"high":1834,"low":1835,"close":1836,"change":1160,"percent_change":1440,"volume":1837,"transactions":9,"vwap":1836},"2026-01-12",45.69,45.9,43.55,44.93,485600,{"date":1839,"open":1840,"high":1841,"low":1842,"close":1843,"change":1844,"percent_change":1845,"volume":1846,"transactions":9,"vwap":1843},"2026-01-09",45.12,46.216,43.735,45.87,1.09,2.43,534600,{"date":1848,"open":1849,"high":1850,"low":1851,"close":1852,"change":1853,"percent_change":1854,"volume":1855,"transactions":9,"vwap":1852},"2026-01-08",45.64,46.379,43.85,44.78,0.89,2.03,675800,{"date":1857,"open":1858,"high":1785,"low":1859,"close":1860,"change":1861,"percent_change":1862,"volume":1863,"transactions":9,"vwap":1860},"2026-01-07",42.44,42.19,43.89,2.75,6.68,648600,{"date":1865,"open":1866,"high":1867,"low":1866,"close":1868,"change":1869,"percent_change":557,"volume":1870,"transactions":9,"vwap":1868},"2026-01-06",39.44,42.64,41.14,0.04,1049800,{"date":1872,"open":1873,"high":1874,"low":1875,"close":1876,"change":801,"percent_change":1877,"volume":1878,"transactions":9,"vwap":1876},"2026-01-05",43.61,44.24,40.47,41.099998,-7.68,936200,{"date":1880,"open":1881,"high":1882,"low":1883,"close":1884,"change":1885,"percent_change":1886,"volume":1887,"transactions":9,"vwap":1884},"2026-01-02",47.48,47.952,43.5,44.52,-4.99,-10.08,1917000,{"date":1889,"open":1890,"high":1148,"low":1891,"close":1892,"change":1247,"percent_change":1151,"volume":1893,"transactions":9,"vwap":1892},"2025-12-31",48.3,48.21,49.51,652800,{"date":1895,"open":1896,"high":1897,"low":1898,"close":1899,"change":1900,"percent_change":1901,"volume":1902,"transactions":9,"vwap":1899},"2025-12-30",49.68,50.47,48.26,49.99,-1.11,-2.17,975500,{"date":1904,"open":1905,"high":1906,"low":1907,"close":1908,"change":263,"percent_change":827,"volume":1909,"transactions":9,"vwap":1908},"2025-12-29",51.029999,51.63,49.82,51.099998,765000,{"date":1911,"open":1912,"high":1913,"low":1914,"close":1915,"change":1916,"percent_change":1917,"volume":1918,"transactions":9,"vwap":1915},"2025-12-26",49.29,52.258,49.25,50.9,0.24,0.47,845000,{"date":1920,"open":1921,"high":1922,"low":1923,"close":1924,"change":1925,"percent_change":1926,"volume":1927,"transactions":9,"vwap":1924},"2025-12-24",51.060001,52.35,50.13,50.66,1.1,2.22,581300,{"date":1929,"open":1930,"high":1931,"low":1278,"close":1932,"change":1933,"percent_change":1934,"volume":1935,"transactions":9,"vwap":1932},"2025-12-23",50.49,51.902,49.56,0.22,0.45,1188300,{"date":1937,"open":1938,"high":1939,"low":1940,"close":1941,"change":22,"percent_change":1942,"volume":1943,"transactions":9,"vwap":1941},"2025-12-22",46.57,49.75,46.18,49.34,1.36,964800,{"date":1945,"open":1923,"high":1905,"low":1946,"close":1947,"change":1948,"percent_change":1949,"volume":1950,"transactions":9,"vwap":1947},"2025-12-19",47.76,48.68,-8.85,-15.38,1972100,{"date":1952,"open":1953,"high":1954,"low":1955,"close":1956,"change":220,"percent_change":1957,"volume":1958,"transactions":9,"vwap":1956},"2025-12-18",50.27,57.73,48.9,57.53,2.77,2165600,{"date":1960,"open":1961,"high":1962,"low":1947,"close":1963,"change":1964,"percent_change":1965,"volume":1966,"transactions":9,"vwap":1963},"2025-12-17",51.72,57.030998,55.98,4.48,8.7,1713500,{"date":1968,"open":1969,"high":1319,"low":1970,"close":1211,"change":1338,"percent_change":1439,"volume":1734,"transactions":9,"vwap":1211},"2025-12-16",52.02,50.508,{"date":1972,"open":1973,"high":1974,"low":1975,"close":1976,"change":1977,"percent_change":1978,"volume":1979,"transactions":9,"vwap":1976},"2025-12-15",45.99,53.125,45.38,52.16,4.75,10.02,1983800,{"date":1981,"open":1982,"high":1983,"low":1984,"close":1985,"change":1986,"percent_change":1987,"volume":1988,"transactions":9,"vwap":1985},"2025-12-12",43.45,48.358,42.91,47.41,3.89,8.94,1588400,{"date":1990,"open":1991,"high":1992,"low":1993,"close":1994,"change":925,"percent_change":1995,"volume":1996,"transactions":9,"vwap":1994},"2025-12-11",44.44,45.39,43.25,43.52,7.83,1335100,{"date":1998,"open":1999,"high":2000,"low":2001,"close":2002,"change":1186,"percent_change":471,"volume":2003,"transactions":9,"vwap":2002},"2025-12-10",41.09,41.68,38.080002,40.36,1330700,{"date":2005,"open":2006,"high":2007,"low":2008,"close":2009,"change":1520,"percent_change":2010,"volume":2011,"transactions":9,"vwap":2009},"2025-12-09",47.58,47.93,38.93,41.029999,-12.07,2328900,{"date":2013,"open":2014,"high":2015,"low":2016,"close":2017,"change":2018,"percent_change":2019,"volume":2020,"transactions":9,"vwap":2017},"2025-12-08",46.48,48.71,45.385,46.66,-3.85,-7.62,1313200,{"date":2022,"open":2023,"high":2024,"low":2025,"close":2026,"change":749,"percent_change":2027,"volume":2028,"transactions":9,"vwap":2026},"2025-12-05",48.22,51.68,46.465,50.51,7.7,1378100,{"date":2030,"open":2031,"high":2032,"low":2033,"close":2034,"change":1511,"percent_change":2035,"volume":2036,"transactions":9,"vwap":2034},"2025-12-04",45.56,49.145,44.37,46.9,-0.23,1604900,{"date":2038,"open":1236,"high":1148,"low":2039,"close":2040,"change":2041,"percent_change":2042,"volume":2043,"transactions":9,"vwap":2040},"2025-12-03",46.47,47.0099983,-5.62,-10.68,1746500,{"date":2045,"open":2046,"high":2047,"low":2048,"close":2049,"change":2050,"percent_change":2051,"volume":2052,"transactions":9,"vwap":2049},"2025-12-02",58.18,58.509,50.21,52.63,-10.28,-16.34,1675000,{"date":2054,"open":2055,"high":2056,"low":2057,"close":2058,"change":2059,"percent_change":2060,"volume":2028,"transactions":9,"vwap":2058},"2025-12-01",60.65,64.203,60.27,62.91,9.96,18.81,{"date":2062,"open":1921,"high":2063,"low":1140,"close":2064,"change":622,"percent_change":1622,"volume":2065,"transactions":9,"vwap":2064},"2025-11-28",53.87,52.95,785000,{"date":2067,"open":2068,"high":2069,"low":2070,"close":2071,"change":2072,"percent_change":2073,"volume":2074,"transactions":9,"vwap":2071},"2025-11-26",56.95,58.2,52.65,53.36,-3.72,-6.52,1125700,{"date":2076,"open":2077,"high":2078,"low":2079,"close":2080,"change":1272,"percent_change":2081,"volume":2082,"transactions":9,"vwap":2080},"2025-11-25",57.75,59.939,56.040001,57.080002,2.59,1632700,{"date":2084,"open":2085,"high":2086,"low":2087,"close":2088,"change":2089,"percent_change":2090,"volume":2091,"transactions":9,"vwap":2088},"2025-11-24",64.23,64.81,54.91,55.64,-11.4,-17,2012900,{"date":2093,"open":2094,"high":2095,"low":1412,"close":2096,"change":2097,"percent_change":1862,"volume":2098,"transactions":9,"vwap":2096},"2025-11-21",67.58,69.84,67.040001,4.2,3395700,{"date":2100,"open":500,"high":2101,"low":2102,"close":2103,"change":2104,"percent_change":2105,"volume":2106,"transactions":9,"vwap":2103},"2025-11-20",64.55,55.453,62.84,4.44,7.6,2346800,{"date":2108,"open":2109,"high":2110,"low":2111,"close":545,"change":2112,"percent_change":2113,"volume":2114,"transactions":9,"vwap":545},"2025-11-19",55.7,61,53.0099983,6.1,11.66,5013600,{"date":2116,"open":684,"high":500,"low":2117,"close":2118,"change":2119,"percent_change":2120,"volume":2121,"transactions":9,"vwap":2118},"2025-11-18",50.6,52.3,-4.6,-8.08,5739950,{"date":2123,"open":2124,"high":2125,"low":2126,"close":2127,"change":2128,"percent_change":2129,"volume":2130,"transactions":9,"vwap":2127},"2025-11-17",53.2,58.53,50.099998,56.9,4.6,8.8,5726760,{"date":2132,"open":2133,"high":2134,"low":2135,"close":2118,"change":65,"percent_change":2136,"volume":2137,"transactions":9,"vwap":2118},"2025-11-14",52.7,53.6,48.5,1.75,7493130,{"date":2139,"open":2140,"high":2141,"low":2142,"close":1270,"change":2143,"percent_change":2144,"volume":2145,"transactions":9,"vwap":1270},"2025-11-13",44.9,51.9,43.4,6.4,14.22,7031680,{"date":2147,"open":2148,"high":2149,"low":2150,"close":2151,"change":1100,"percent_change":2152,"volume":2153,"transactions":9,"vwap":2151},"2025-11-12",41,46.099998,40.89,45,1.58,5281250,{"date":2155,"open":2156,"high":2157,"low":2158,"close":1287,"change":2159,"percent_change":2160,"volume":2161,"transactions":9,"vwap":1287},"2025-11-11",42.2,44.58,42.099998,3,7.26,4422120,{"date":2163,"open":2164,"high":2165,"low":2164,"close":2166,"change":2167,"percent_change":2168,"volume":2169,"transactions":9,"vwap":2166},"2025-11-10",40.3,43,41.3,-2.5,-5.71,3116880,{"date":2171,"open":2172,"high":2173,"low":2174,"close":2175,"change":2176,"percent_change":2177,"volume":2178,"transactions":9,"vwap":2175},"2025-11-07",50.8,51.8,43.65,43.8,-4.7,-9.69,5847540,{"date":2180,"open":2181,"high":2182,"low":2034,"close":2135,"change":1405,"percent_change":2183,"volume":2184,"transactions":9,"vwap":2135},"2025-11-06",47,50.2,8.26,4769860,{"date":2186,"open":1890,"high":1165,"low":2187,"close":1746,"change":2188,"percent_change":2189,"volume":2190,"transactions":9,"vwap":1746},"2025-11-05",43.7,-7.8,-14.83,5246930,{"date":2192,"open":2193,"high":2194,"low":2142,"close":2195,"change":2196,"percent_change":2197,"volume":2198,"transactions":9,"vwap":2195},"2025-11-04",45.7,54.55,52.6,9.1,20.92,8047000,{"date":2200,"open":2201,"high":2202,"low":2203,"close":1883,"change":2204,"percent_change":2205,"volume":2206,"transactions":9,"vwap":1883},"2025-11-03",40.7,44,40.5,5.8,15.38,4103950,{"date":2208,"open":2209,"high":2210,"low":2211,"close":2212,"change":2213,"percent_change":2214,"volume":2215,"transactions":9,"vwap":2212},"2025-10-31",38.5,39.56,37.3,37.7,-4.5,-10.66,3712510,{"date":2217,"open":2218,"high":2219,"low":2218,"close":2156,"change":2097,"percent_change":2220,"volume":2221,"transactions":9,"vwap":2156},"2025-10-30",39.6,42.45,11.05,4594470,{"date":2223,"open":2224,"high":2225,"low":2226,"close":2227,"change":27,"percent_change":2228,"volume":2229,"transactions":9,"vwap":2227},"2025-10-29",35.9,39.099998,35.7,38,6.44,4874460,{"date":2231,"open":2232,"high":2233,"low":2234,"close":2226,"change":2235,"percent_change":2236,"volume":2237,"transactions":9,"vwap":2226},"2025-10-28",33.9,35.8,33.4,2.5,7.53,3490840,{"date":2239,"open":2240,"high":2241,"low":2242,"close":2243,"change":2244,"percent_change":2245,"volume":2246,"transactions":9,"vwap":2243},"2025-10-27",33.7,34.52,32.34,33.2,-5.1,-13.32,3870450,{"date":2248,"open":2249,"high":2218,"low":2250,"close":2251,"change":1187,"percent_change":2252,"volume":2253,"transactions":9,"vwap":2251},"2025-10-24",37.4,37.35,38.3,-3.53,4279200,{"date":2255,"open":2256,"high":2257,"low":2258,"close":2259,"change":2260,"percent_change":2261,"volume":2262,"transactions":9,"vwap":2259},"2025-10-23",40,40.85,38.15,39.7,-1.3,-3.17,4238340,{"date":2264,"open":2256,"high":2265,"low":2266,"close":2148,"change":2267,"percent_change":319,"volume":2268,"transactions":9,"vwap":2148},"2025-10-22",41.35,39.5,3.8,5609890,{"date":2270,"open":2271,"high":2256,"low":2272,"close":2273,"change":2274,"percent_change":1787,"volume":2275,"transactions":9,"vwap":2273},"2025-10-21",39.4,35.049999,37.2,-0.3,5692480,{"date":2277,"open":2278,"high":1815,"low":2279,"close":2280,"change":737,"percent_change":2281,"volume":2282,"transactions":9,"vwap":2280},"2025-10-20",36.5,36.099998,37.5,-8.31,4394870,{"date":2284,"open":2285,"high":2286,"low":2164,"close":2287,"change":65,"percent_change":664,"volume":2288,"transactions":9,"vwap":2287},"2025-10-17",41.8,43.2,40.9,6128450,{"date":2290,"open":2278,"high":2164,"low":2279,"close":2256,"change":2291,"percent_change":2292,"volume":2293,"transactions":9,"vwap":2256},"2025-10-16",2.2,5.82,6732840,{"date":2295,"open":2296,"high":2297,"low":491,"close":2298,"change":27,"percent_change":2299,"volume":2300,"transactions":9,"vwap":2298},"2025-10-15",36.2,38.68,37.8,6.48,6650610,{"date":2302,"open":2303,"high":2304,"low":2305,"close":491,"change":2291,"percent_change":1117,"volume":2306,"transactions":9,"vwap":491},"2025-10-14",37.9,38.8,34.6,6126930,{"date":2308,"open":2279,"high":2309,"low":2310,"close":2311,"change":2312,"percent_change":2313,"volume":2314,"transactions":9,"vwap":2311},"2025-10-13",36.6,33,33.3,-4.9,-12.83,6232570,{"date":2316,"open":2317,"high":1815,"low":2318,"close":2319,"change":2320,"percent_change":2321,"volume":2322,"transactions":9,"vwap":2319},"2025-10-10",32.6,32.099998,38.2,5.3,16.11,8300670,{"date":2324,"open":2318,"high":478,"low":2318,"close":2325,"change":27,"percent_change":2326,"volume":2327,"transactions":9,"vwap":2325},"2025-10-09",32.9,7.52,6025910,{"date":2329,"open":2330,"high":2331,"low":2332,"close":376,"change":2333,"percent_change":418,"volume":2334,"transactions":9,"vwap":376},"2025-10-08",31.4,31.7,29.9,-0.4,5132970,{"date":2336,"open":2337,"high":2330,"low":2338,"close":2339,"change":2159,"percent_change":2340,"volume":2341,"transactions":9,"vwap":2339},"2025-10-07",27.7,27.6,31,10.71,5988890,{"date":2343,"open":2332,"high":2344,"low":2345,"close":2346,"change":1502,"percent_change":1347,"volume":2347,"transactions":9,"vwap":2346},"2025-10-06",30,27.9,28,4726450,{"date":2349,"open":459,"high":415,"low":2350,"close":439,"change":2333,"percent_change":2351,"volume":2352,"transactions":9,"vwap":439},"2025-10-03",29.8,-1.28,5272280,{"date":2354,"open":2355,"high":2240,"low":439,"close":2356,"change":2167,"percent_change":2357,"volume":2358,"transactions":9,"vwap":2356},"2025-10-02",32.8,31.2,-7.42,5101340,{"date":2360,"open":2361,"high":2362,"low":2363,"close":2240,"change":2364,"percent_change":2365,"volume":2366,"transactions":9,"vwap":2240},"2025-10-01",34.4,34.7,33.5,-3.1,-8.42,3979400,{"date":2368,"open":2369,"high":2370,"low":2371,"close":2372,"change":462,"percent_change":2373,"volume":2374,"transactions":9,"vwap":2372},"2025-09-30",36.7,38.099998,36.55,36.8,1.66,3536100,{"date":2376,"open":2303,"high":2227,"low":2224,"close":2296,"change":297,"percent_change":2377,"volume":2378,"transactions":9,"vwap":2296},"2025-09-29",-8.12,4023560,{"date":2380,"open":2381,"high":2158,"low":2209,"close":2271,"change":2382,"percent_change":2383,"volume":2384,"transactions":9,"vwap":2271},"2025-09-26",41.9,-2.6,-6.19,3984480,{"date":2386,"open":2387,"high":2187,"low":2256,"close":2388,"change":2128,"percent_change":2389,"volume":2390,"transactions":9,"vwap":2388},"2025-09-25",40.4,42,12.3,5612630,{"date":2392,"open":2273,"high":2212,"low":2309,"close":2249,"change":2393,"percent_change":1338,"volume":2394,"transactions":9,"vwap":2249},"2025-09-24",-0.25,2134280,{"date":2396,"open":2369,"high":2227,"low":2278,"close":2397,"change":2398,"percent_change":2399,"volume":2400,"transactions":9,"vwap":2397},"2025-09-23",37.65,-0.35,-0.92,3691650,{"date":2402,"open":2403,"high":2370,"low":2309,"close":2227,"change":2404,"percent_change":2405,"volume":2406,"transactions":9,"vwap":2227},"2025-09-22",36.9,4.7,14.11,3324360,{"date":2408,"open":2409,"high":2234,"low":2410,"close":2311,"change":2411,"percent_change":2412,"volume":2413,"transactions":9,"vwap":2311},"2025-09-19",32.2,31.8,2,6.39,2064750,{"date":2415,"open":2416,"high":2331,"low":2417,"close":2416,"change":2418,"percent_change":1502,"volume":2419,"transactions":9,"vwap":2416},"2025-09-18",31.3,30.5,-0.9,2370830,{"date":2421,"open":2422,"high":2240,"low":2423,"close":2409,"change":2424,"percent_change":2425,"volume":2426,"transactions":9,"vwap":2409},"2025-09-17",32.3,32.049999,-0.5,-1.53,3606440,{"date":2428,"open":2429,"high":2240,"low":2422,"close":315,"change":263,"percent_change":2430,"volume":2431,"transactions":9,"vwap":315},"2025-09-16",32.5,0.62,2276690,{"date":2433,"open":2318,"high":2310,"low":2434,"close":2429,"change":2291,"percent_change":2160,"volume":2435,"transactions":9,"vwap":2429},"2025-09-15",31.9,2137620,{"date":2437,"open":315,"high":2355,"low":427,"close":2438,"change":2439,"percent_change":2440,"volume":2441,"transactions":9,"vwap":2438},"2025-09-12",30.3,-3.7,-10.88,3093360,{"date":2443,"open":2444,"high":2305,"low":2240,"close":478,"change":2445,"percent_change":2446,"volume":2447,"transactions":9,"vwap":478},"2025-09-11",34.3,-1.8,-5.03,2974200,{"date":2449,"open":2450,"high":2296,"low":2363,"close":2233,"change":2333,"percent_change":1230,"volume":2451,"transactions":9,"vwap":2233},"2025-09-10",35,3130790,{"date":2453,"open":491,"high":2369,"low":2454,"close":2296,"change":569,"percent_change":2455,"volume":2456,"transactions":9,"vwap":2296},"2025-09-09",35.099998,-0.28,2320820,{"date":2458,"open":2459,"high":2278,"low":2362,"close":2460,"change":1100,"percent_change":2461,"volume":2462,"transactions":9,"vwap":2460},"2025-09-08",35.4,36.3,1.97,2343620,{"date":2464,"open":2465,"high":2466,"low":2467,"close":2468,"change":2418,"percent_change":2469,"volume":2470,"transactions":9,"vwap":2468},"2025-09-05",33.8,37.099998,33.099998,35.6,-2.47,5006510,{"date":2472,"open":2305,"high":2372,"low":2305,"close":2278,"change":2473,"percent_change":2474,"volume":2475,"transactions":9,"vwap":2278},"2025-09-04",2.9,8.63,2644270,{"date":2477,"open":2478,"high":2459,"low":2311,"close":2479,"change":737,"percent_change":2480,"volume":2481,"transactions":9,"vwap":2479},"2025-09-03",35.2,33.6,-9.19,2519490,{"date":2483,"open":2278,"high":2249,"low":2450,"close":2484,"change":1925,"percent_change":2485,"volume":2486,"transactions":9,"vwap":2484},"2025-09-02",37,3.06,3284200,{"date":2488,"open":2454,"high":2466,"low":2450,"close":2224,"change":2489,"percent_change":2490,"volume":2491,"transactions":9,"vwap":2224},"2025-08-29",1.6,4.66,3854270,{"date":2493,"open":2409,"high":2361,"low":2410,"close":2444,"change":2494,"percent_change":2495,"volume":2496,"transactions":9,"vwap":2444},"2025-08-28",1.8,5.54,1921260,{"date":2498,"open":2434,"high":2499,"low":459,"close":2429,"change":126,"percent_change":1063,"volume":2500,"transactions":9,"vwap":2429},"2025-08-27",32.95,2111370,{"date":2502,"open":2465,"high":2305,"low":415,"close":2318,"change":2503,"percent_change":2504,"volume":2505,"transactions":9,"vwap":2318},"2025-08-26",-2.7,-7.76,3889570,{"date":2507,"open":415,"high":2508,"low":2509,"close":2510,"change":1536,"percent_change":2511,"volume":2512,"transactions":9,"vwap":2510},"2025-08-25",34.9,31.55,34.8,17.57,4287480,{"date":2514,"open":2515,"high":2516,"low":2517,"close":336,"change":2518,"percent_change":2519,"volume":2520,"transactions":9,"vwap":336},"2025-08-22",41.2,41.5,29.1,-12.2,-29.19,8106000,{"date":2522,"open":1876,"high":2156,"low":2523,"close":2285,"change":399,"percent_change":2524,"volume":2525,"transactions":9,"vwap":2285},"2025-08-21",39.9,5.29,1902050,{"date":2527,"open":2528,"high":1746,"low":2529,"close":2259,"change":2530,"percent_change":2531,"volume":2532,"transactions":9,"vwap":2259},"2025-08-20",43.099998,39.35,-4.3,-9.77,4544130,{"date":2534,"open":2201,"high":2535,"low":2164,"close":2202,"change":1431,"percent_change":2536,"volume":2537,"transactions":9,"vwap":2202},"2025-08-19",44.6,9.73,2812540,{"date":2539,"open":2540,"high":2516,"low":2266,"close":2541,"change":1100,"percent_change":2542,"volume":2543,"transactions":9,"vwap":2541},"2025-08-18",40.2,40.099998,1.78,2488760,{"date":2545,"open":2468,"high":2259,"low":2546,"close":2271,"change":2547,"percent_change":2548,"volume":2549,"transactions":9,"vwap":2271},"2025-08-15",35.3,2.6,7.07,2998420,{"date":2551,"open":2484,"high":2552,"low":2361,"close":2372,"change":2553,"percent_change":2554,"volume":2555,"transactions":9,"vwap":2372},"2025-08-14",37.6,2.8,8.24,3863740,{"date":2557,"open":2444,"high":2558,"low":2240,"close":478,"change":2559,"percent_change":2560,"volume":2561,"transactions":9,"vwap":478},"2025-08-13",36,-3.6,-9.57,2269210,{"date":2563,"open":2259,"high":2148,"low":2280,"close":2552,"change":2564,"percent_change":2565,"volume":2566,"transactions":9,"vwap":2552},"2025-08-12",-5.3,-12.35,2060820,{"date":2568,"open":2535,"high":2569,"low":2387,"close":2570,"change":2119,"percent_change":2571,"volume":2572,"transactions":9,"vwap":2570},"2025-08-11",44.7,42.9,-9.68,1284450,{"date":2574,"open":1211,"high":2575,"low":2576,"close":2577,"change":2578,"percent_change":2579,"volume":2580,"transactions":9,"vwap":2577},"2025-08-08",51.75,47.3,47.5,-5.2,-9.87,978340,{"date":2582,"open":2583,"high":2584,"low":2118,"close":2133,"change":2585,"percent_change":2586,"volume":2587,"transactions":9,"vwap":2133},"2025-08-07",53.8,55.4,-5.9,-10.07,798760,{"date":2589,"open":757,"high":2590,"low":1420,"close":2591,"change":2592,"percent_change":2593,"volume":2594,"transactions":9,"vwap":2591},"2025-08-06",62.5,58.6,-3.9,-6.24,596490,{"date":2596,"open":2597,"high":2598,"low":2599,"close":2590,"change":2159,"percent_change":2600,"volume":2601,"transactions":9,"vwap":2590},"2025-08-05",60.4,63.099998,59.7,5.04,646460,{"date":2603,"open":2604,"high":2605,"low":2606,"close":724,"change":2607,"percent_change":2608,"volume":2609,"transactions":9,"vwap":724},"2025-08-04",63.4,63.5,57.6,-6,-9.16,693920,{"date":2611,"open":2110,"high":2612,"low":2613,"close":2612,"change":2614,"percent_change":2615,"volume":2616,"transactions":9,"vwap":2612},"2025-08-01",65.5,60.8,7.3,12.54,971740,{"date":2618,"open":2619,"high":2620,"low":2621,"close":2069,"change":65,"percent_change":2622,"volume":2623,"transactions":9,"vwap":2069},"2025-07-31",56.099998,58.3,55.6,1.57,575340,{"date":2625,"open":2626,"high":2627,"low":2628,"close":2629,"change":263,"percent_change":150,"volume":2630,"transactions":9,"vwap":2629},"2025-07-30",57.5,60,55.3,57.3,653780,{"date":2632,"open":2633,"high":2634,"low":2635,"close":2636,"change":462,"percent_change":2637,"volume":2638,"transactions":9,"vwap":2636},"2025-07-29",54.2,58.7,54.099998,57.099998,1.06,788410,{"date":2640,"open":2641,"high":2642,"low":2583,"close":1732,"change":2213,"percent_change":2643,"volume":2644,"transactions":9,"vwap":1732},"2025-07-28",54.7,57.7,-7.38,572310,{"date":2646,"open":735,"high":2647,"low":2634,"close":2110,"change":2553,"percent_change":1108,"volume":2648,"transactions":9,"vwap":2110},"2025-07-25",62.31,412300,{"date":2650,"open":2651,"high":2652,"low":2653,"close":2069,"change":2654,"percent_change":2019,"volume":2655,"transactions":9,"vwap":2069},"2025-07-24",61.5,62.3,56.8,-4.8,502830,{"date":2657,"open":1542,"high":2658,"low":2613,"close":2659,"change":2547,"percent_change":2660,"volume":2661,"transactions":9,"vwap":2659},"2025-07-23",64.3,63,4.3,525000,{"date":2663,"open":1359,"high":2664,"low":544,"close":2597,"change":2665,"percent_change":2666,"volume":2667,"transactions":9,"vwap":2597},"2025-07-22",61.9,1.9,3.25,716170,{"date":2669,"open":2670,"high":735,"low":2635,"close":2671,"change":2672,"percent_change":2673,"volume":2674,"transactions":9,"vwap":2671},"2025-07-21",57.2,58.5,-6.5,-10,1026410,{"date":2676,"open":2677,"high":2678,"low":2679,"close":2680,"change":2585,"percent_change":2681,"volume":2682,"transactions":9,"vwap":2680},"2025-07-18",62.099998,65.9,60.2,65,-8.32,695210,{"date":2684,"open":2685,"high":2686,"low":2687,"close":2688,"change":2689,"percent_change":2690,"volume":2691,"transactions":9,"vwap":2688},"2025-07-17",70.8,72.8,69,70.9,-1.2,-1.66,499200,{"date":2693,"open":2694,"high":2695,"low":2696,"close":2697,"change":2698,"percent_change":2699,"volume":2700,"transactions":9,"vwap":2697},"2025-07-16",84.5,85.2,72.050003,72.099998,-20.7,-22.31,505430,{"date":2702,"open":2703,"high":2704,"low":2705,"close":2706,"change":2167,"percent_change":2707,"volume":2708,"transactions":9,"vwap":2706},"2025-07-15",93.3,97.4,89.099998,92.8,-2.62,254350,{"date":2710,"open":2711,"high":2712,"low":2713,"close":2714,"change":263,"percent_change":2715,"volume":2716,"transactions":9,"vwap":2714},"2025-07-14",92.2,96.2,91,95.3,0.21,174390,{"date":2718,"open":2719,"high":2720,"low":2721,"close":2722,"change":2723,"percent_change":2724,"volume":2725,"transactions":9,"vwap":2722},"2025-07-11",95.4,100,94.5,95.099998,-14.4,-13.15,234810,{"date":2727,"open":2728,"high":2729,"low":2730,"close":2731,"change":2213,"percent_change":2732,"volume":2733,"transactions":9,"vwap":2731},"2025-07-10",111.9,114.4,107.5,109.5,-3.95,166580,{"date":2735,"open":2736,"high":2737,"low":2738,"close":2739,"change":2740,"percent_change":2741,"volume":2742,"transactions":9,"vwap":2739},"2025-07-09",124.3,127.3,111.099998,114,-15.4,-11.9,178250,{"date":2744,"open":2745,"high":2746,"low":2747,"close":2748,"change":2749,"percent_change":2750,"volume":2751,"transactions":9,"vwap":2748},"2025-07-08",132.3,134.89999,127.4,129.39999,-6.9,-5.06,92130,{"date":2753,"open":2754,"high":2755,"low":2756,"close":2757,"change":2758,"percent_change":2759,"volume":2760,"transactions":9,"vwap":2757},"2025-07-07",134.8,139.2,133.60001,136.3,3.4,2.56,76190,{"date":2762,"open":2763,"high":2756,"low":2764,"close":2765,"change":2547,"percent_change":2411,"volume":2766,"transactions":9,"vwap":2765},"2025-07-03",131,126.8,132.89999,63690,{"date":2768,"open":2769,"high":2770,"low":2771,"close":2772,"change":2773,"percent_change":2774,"volume":2775,"transactions":9,"vwap":2772},"2025-07-02",150.2,151.10001,129.60001,130.3,-25.6,-16.42,179870,{"date":2777,"open":2778,"high":2779,"low":2780,"close":2781,"change":2143,"percent_change":1076,"volume":2782,"transactions":9,"vwap":2781},"2025-07-01",151.60001,156.10001,150.3,155.89999,110730,{"date":2784,"open":2785,"high":2786,"low":2787,"close":2788,"change":2789,"percent_change":835,"volume":2790,"transactions":9,"vwap":2788},"2025-06-30",155.60001,160.7,149,149.5,-13.6,78140,{"date":2792,"open":2793,"high":2794,"low":2795,"close":2796,"change":2553,"percent_change":2136,"volume":2797,"transactions":9,"vwap":2796},"2025-06-27",161.8,166.8,158.7,163.10001,53730,{"date":2799,"open":2800,"high":2801,"low":2802,"close":2803,"change":1787,"percent_change":2424,"volume":2804,"transactions":9,"vwap":2803},"2025-06-26",159.89999,163.7,157.5,160.3,65860,{"date":2806,"open":2807,"high":2808,"low":2809,"close":2810,"change":65,"percent_change":2811,"volume":2812,"transactions":9,"vwap":2810},"2025-06-25",159.7,166.35001,159.10001,161.10001,0.56,72460,{"date":2814,"open":2815,"high":2816,"low":2817,"close":2818,"change":2819,"percent_change":2820,"volume":2821,"transactions":9,"vwap":2818},"2025-06-24",162.89999,165,153.39999,160.2,-19.1,-10.65,196740,{"date":2823,"open":2824,"high":2825,"low":2826,"close":2827,"change":2828,"percent_change":2829,"volume":2830,"transactions":9,"vwap":2827},"2025-06-23",187.39999,196.10001,177.7,179.3,13.8,8.34,179200,{"date":2832,"open":2833,"high":2834,"low":2835,"close":2836,"change":2837,"percent_change":2838,"volume":2839,"transactions":9,"vwap":2836},"2025-06-20",147.39999,171,147.10001,165.5,9.9,6.36,147800,{"date":2841,"open":2842,"high":2843,"low":2844,"close":2785,"change":2404,"percent_change":2845,"volume":2846,"transactions":9,"vwap":2785},"2025-06-18",158.2,158.5,149.91,3.11,95270,{"date":2848,"open":2849,"high":2843,"low":2850,"close":2851,"change":2852,"percent_change":2853,"volume":2854,"transactions":9,"vwap":2851},"2025-06-17",147.60001,146.7,150.89999,14.2,10.39,146650,{"date":2856,"open":2857,"high":2858,"low":2859,"close":2860,"change":2861,"percent_change":2820,"volume":2862,"transactions":9,"vwap":2860},"2025-06-16",142.89999,143.2,135.7,136.7,-16.3,83830,{"date":2864,"open":2851,"high":2865,"low":2866,"close":2867,"change":2868,"percent_change":2869,"volume":2870,"transactions":9,"vwap":2867},"2025-06-13",155,147,153,16.9,12.42,122920,{"date":2872,"open":2873,"high":2874,"low":2875,"close":2876,"change":2877,"percent_change":2878,"volume":2879,"transactions":9,"vwap":2876},"2025-06-12",131.8,136.39,128.89999,136.10001,10.7,8.53,99020,{"date":2881,"open":2882,"high":2883,"low":2884,"close":2885,"change":297,"percent_change":1381,"volume":2886,"transactions":9,"vwap":2885},"2025-06-11",125.3,127.78,119.2,125.4,127540,{"date":2888,"open":2889,"high":2890,"low":2891,"close":2892,"change":2893,"percent_change":2894,"volume":2895,"transactions":9,"vwap":2892},"2025-06-10",131.10001,138.64999,125.099998,128.60001,-23,-15.17,203750,{"date":2897,"open":2898,"high":2899,"low":2900,"close":2778,"change":2901,"percent_change":2019,"volume":2902,"transactions":9,"vwap":2778},"2025-06-09",157.2,160.60001,149.7,-12.5,56150,{"date":2904,"open":2905,"high":2906,"low":2907,"close":2906,"change":2908,"percent_change":2909,"volume":2910,"transactions":9,"vwap":2906},"2025-06-06",164,164.10001,158,5.6,3.53,87030,{"date":2912,"open":2913,"high":2914,"low":2913,"close":2843,"change":2915,"percent_change":2236,"volume":2916,"transactions":9,"vwap":2843},"2025-06-05",146.60001,160.39999,11.1,101220,{"date":2918,"open":2919,"high":2770,"low":2920,"close":2833,"change":263,"percent_change":2921,"volume":2922,"transactions":9,"vwap":2833},"2025-06-04",148.60001,141.3,0.14,81950,{"date":2924,"open":2925,"high":2926,"low":2927,"close":2928,"change":2741,"percent_change":2929,"volume":2930,"transactions":9,"vwap":2928},"2025-06-03",148.2,150,143.89999,147.2,-7.48,130610,{"date":2932,"open":2933,"high":2934,"low":2865,"close":2809,"change":2547,"percent_change":2373,"volume":2935,"transactions":9,"vwap":2809},"2025-06-02",162.7,163.39999,97460,{"date":2937,"open":2938,"high":2899,"low":2939,"close":2940,"change":1965,"percent_change":2941,"volume":2942,"transactions":9,"vwap":2940},"2025-05-30",153.10001,151.5,156.5,5.89,111820,{"date":2944,"open":2927,"high":2851,"low":2945,"close":2946,"change":2947,"percent_change":2948,"volume":2949,"transactions":9,"vwap":2946},"2025-05-29",143.60001,147.8,-3.5,-2.31,65990,{"date":2951,"open":2952,"high":2953,"low":2945,"close":2954,"change":2955,"percent_change":2956,"volume":2957,"transactions":9,"vwap":2954},"2025-05-28",145.5,152.080002,151.3,7.2,5,89770,{"date":2959,"open":2913,"high":2960,"low":2961,"close":2962,"change":2963,"percent_change":2964,"volume":2965,"transactions":9,"vwap":2962},"2025-05-27",150.5,140.89999,144.10001,-15.2,-9.54,140290,{"date":2967,"open":2968,"high":2969,"low":2785,"close":2970,"change":2971,"percent_change":2972,"volume":2973,"transactions":9,"vwap":2970},"2025-05-23",159.39999,160.89,159.3,8.5,5.64,99370,{"date":2975,"open":2976,"high":2977,"low":2978,"close":2979,"change":2980,"percent_change":2981,"volume":2982,"transactions":9,"vwap":2979},"2025-05-22",148.8,152,145,150.8,-15.7,-9.43,105090,{"date":2984,"open":2985,"high":2986,"low":2987,"close":2988,"change":2989,"percent_change":2990,"volume":2991,"transactions":9,"vwap":2988},"2025-05-21",164.39999,175,153.24001,166.5,-1.5,-0.89,126480,{"date":2993,"open":2994,"high":2995,"low":2996,"close":2997,"change":2494,"percent_change":2998,"volume":2999,"transactions":9,"vwap":2997},"2025-05-20",170.60001,175.60001,167.3,168,1.08,70480,{"date":3001,"open":3002,"high":3003,"low":3004,"close":3005,"change":3006,"percent_change":3007,"volume":3008,"transactions":9,"vwap":3005},"2025-05-19",179.60001,180.7,162.53999,166.2,9.5,6.06,105890,{"date":3010,"open":3011,"high":2807,"low":3012,"close":3013,"change":3014,"percent_change":2446,"volume":3015,"transactions":9,"vwap":3013},"2025-05-16",155.8,153.60001,156.7,-8.3,65940,{"date":3017,"open":3018,"high":3019,"low":3020,"close":2816,"change":1109,"percent_change":3021,"volume":3022,"transactions":9,"vwap":2816},"2025-05-15",161.2,171.2,156.3,5.77,115050,{"date":3024,"open":2865,"high":3025,"low":3026,"close":3027,"change":3028,"percent_change":3029,"volume":3030,"transactions":9,"vwap":3027},"2025-05-14",162,153.64999,156,8.9,6.05,78690,{"date":3032,"open":3033,"high":3034,"low":3035,"close":2835,"change":3036,"percent_change":3037,"volume":3038,"transactions":9,"vwap":2835},"2025-05-13",168.8,170.8,140.10001,-33.8,-18.68,120990,{"date":3040,"open":2801,"high":3041,"low":3042,"close":3043,"change":3044,"percent_change":3045,"volume":3046,"transactions":9,"vwap":3043},"2025-05-12",189.5,161.3,180.89999,-21.3,-10.53,206850,{"date":3048,"open":3049,"high":3050,"low":3051,"close":3052,"change":3053,"percent_change":3054,"volume":3055,"transactions":9,"vwap":3052},"2025-05-09",201.8,218.2,190,202.2,-53.1,-20.8,136810,{"date":3057,"open":3058,"high":3059,"low":3060,"close":3061,"change":3062,"percent_change":3063,"volume":3064,"transactions":9,"vwap":3061},"2025-05-08",322.10001,324,245.3,255.3,-141.9,-35.73,93750,{"date":3066,"open":3067,"high":3068,"low":3069,"close":3070,"change":3071,"percent_change":3072,"volume":3073,"transactions":9,"vwap":3070},"2025-05-07",385.70001,400.79999,380,397.20001,-5.6,-1.39,5960,{"date":3075,"open":3076,"high":3077,"low":3078,"close":3079,"change":3080,"percent_change":3081,"volume":3082,"transactions":9,"vwap":3079},"2025-05-06",414.10001,416.38,397.70001,402.79999,15.2,3.92,8680,{"date":3084,"open":3085,"high":3086,"low":3087,"close":3088,"change":3089,"percent_change":3090,"volume":3091,"transactions":9,"vwap":3088},"2025-05-05",398,398.79999,384.29999,387.60001,8.1,2.13,7580,{"date":3093,"open":3094,"high":3095,"low":3096,"close":3097,"change":3098,"percent_change":537,"volume":3099,"transactions":9,"vwap":3097},"2025-05-02",381,383.60001,368,379.5,2.7,8890,{"date":3101,"open":3102,"high":3103,"low":3104,"close":3105,"change":3106,"percent_change":3107,"volume":3108,"transactions":9,"vwap":3105},"2025-05-01",374.10001,384.60001,360.42999,376.79999,-65.7,-14.85,12620,{"date":3110,"open":3111,"high":3112,"low":3113,"close":3114,"change":3115,"percent_change":1431,"volume":3116,"transactions":9,"vwap":3114},"2025-04-30",450.5,469.22,441.10001,442.5,16.6,9870,{"date":3118,"open":3119,"high":3120,"low":3121,"close":3122,"change":2089,"percent_change":3123,"volume":3124,"transactions":9,"vwap":3122},"2025-04-29",429.79999,431.79999,422.5,425.89999,-2.61,3610,{"date":3126,"open":3127,"high":3128,"low":3129,"close":3130,"change":2473,"percent_change":398,"volume":3131,"transactions":9,"vwap":3130},"2025-04-28",437.45001,463.70001,435.5,437.29999,9030,{"date":3133,"open":3134,"high":3134,"low":3135,"close":3136,"change":3137,"percent_change":3138,"volume":3139,"transactions":9,"vwap":3136},"2025-04-25",452.89999,423,434.39999,-22,-4.82,11920,{"date":3141,"open":3142,"high":3143,"low":3144,"close":3142,"change":3145,"percent_change":2159,"volume":3146,"transactions":9,"vwap":3142},"2025-04-24",456.39999,465.39999,447.5,13.3,13320,{"date":3148,"open":3149,"high":3150,"low":3151,"close":3152,"change":3153,"percent_change":3154,"volume":3155,"transactions":9,"vwap":3152},"2025-04-23",425.70001,457.10001,418.5,443.10001,-48.7,-9.9,19750,{"date":178,"open":174,"high":174,"low":3157,"close":3158,"change":3159,"percent_change":3160,"volume":3161,"transactions":9,"vwap":3158},472.20001,491.79999,-58.2,-10.58,33340]