[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-XRPT":3,"homepage-market-summary":30,"stock-historical-XRPT":174},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"XRPT","2026-10-08",{"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},"Volatility Shares Trust XRP 2X ETF","Nasdaq",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.8425,0.2664,"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":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},31.62,32.81,33.25,29.06,33.77,-2.15,-6.37,424043.712721,297.20001,18.96,198846.00477152588,4.6,347,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":153},"success",[33,41,48,55,62,69],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":39,"sparkline":40,"date":5},"SPX","S&P 500",7765.36,-36.41,-0.47,false,"0.0,10.5 2.3,12.4 4.6,14.2 6.9,16.0 9.3,11.5 11.6,10.8 13.9,4.8 16.2,4.8 18.5,7.9 20.8,8.0 23.2,6.0 25.5,9.1 27.8,9.8 30.1,10.8 32.4,10.0 34.7,7.0 37.1,4.4 39.4,2.0 41.7,2.9 44.0,4.8",{"symbol":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":39,"sparkline":47,"date":5},"NDX","NASDAQ 100",30725.81,-434.27,-1.39,"0.0,13.4 2.3,14.8 4.6,16.0 6.9,16.0 9.3,12.9 11.6,11.7 13.9,6.5 16.2,5.0 18.5,6.6 20.8,6.6 23.2,5.8 25.5,7.8 27.8,7.4 30.1,7.0 32.4,6.4 34.7,4.6 37.1,2.9 39.4,2.0 41.7,2.4 44.0,5.1",{"symbol":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":11,"sparkline":54,"date":5},"DJI","DOW JONES",51232,52,0.1,"0.0,2.0 2.3,3.3 4.6,6.0 6.9,11.3 9.3,8.7 11.6,9.5 13.9,6.4 16.2,8.0 18.5,10.9 20.8,12.3 23.2,8.2 25.5,11.2 27.8,12.3 30.1,16.0 32.4,15.8 34.7,13.7 37.1,13.0 39.4,10.8 41.7,13.7 44.0,13.3",{"symbol":56,"name":57,"price":58,"change":59,"pct_change":60,"is_up":39,"sparkline":61,"date":5},"COMP","NASDAQ Composite",27193.34,-345.35,-1.25,"0.0,12.9 2.3,14.2 4.6,16.0 6.9,16.0 9.3,12.2 11.6,11.3 13.9,6.1 16.2,5.1 18.5,7.7 20.8,7.7 23.2,6.6 25.5,8.7 27.8,8.9 30.1,8.4 32.4,8.3 34.7,5.5 37.1,3.1 39.4,2.0 41.7,2.5 44.0,5.5",{"symbol":63,"name":64,"price":65,"change":66,"pct_change":67,"is_up":39,"sparkline":68,"date":5},"RUT","RUSSELL 2000",2775.7,-1.3,-0.05,"0.0,2.0 2.3,4.1 4.6,6.6 6.9,8.1 9.3,6.3 11.6,7.9 13.9,6.1 16.2,4.1 18.5,10.6 20.8,10.9 23.2,10.6 25.5,13.0 27.8,14.2 30.1,15.6 32.4,14.2 34.7,11.1 37.1,8.8 39.4,11.3 41.7,15.8 44.0,16.0",{"symbol":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":11,"sparkline":75,"date":5},"VIX","CBOE VIX",15.41,0.33,2.19,"0.0,9.5 2.3,4.4 4.6,4.0 6.9,2.0 9.3,11.1 11.6,13.6 13.9,13.4 16.2,16.0 18.5,12.1 20.8,10.2 23.2,13.4 25.5,8.6 27.8,8.7 30.1,7.5 32.4,7.3 34.7,11.6 37.1,10.8 39.4,12.8 41.7,12.5 44.0,11.2",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":39,"sparkline":83,"date":5},"NVDA","NVIDIA Corp",230.48,-6.99,-2.94,"0.0,16.0 7.3,12.8 14.7,8.8 22.0,2.4 29.3,2.0 36.7,4.3 44.0,13.3",{"symbol":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":11,"sparkline":90,"date":5},"AAPL","Apple Inc",340.43,3.76,1.12,"0.0,12.3 7.3,16.0 14.7,11.3 22.0,12.4 29.3,11.4 36.7,7.2 44.0,2.0",{"symbol":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":39,"sparkline":97,"date":5},"TSLA","Tesla Inc",375,-2.81,-0.74,"0.0,15.6 7.3,16.0 14.7,7.3 22.0,3.0 29.3,2.0 36.7,3.5 44.0,5.0",[99,104,109,114,119,124,129,133,138,143,148],{"name":100,"etf":101,"change":102,"price":103,"is_up":39},"Technology","XLK",-1.79,197.78,{"name":105,"etf":106,"change":107,"price":108,"is_up":11},"Financials","XLF",0.89,54.23,{"name":110,"etf":111,"change":112,"price":113,"is_up":39},"Healthcare","XLV",-0.39,168.16,{"name":115,"etf":116,"change":117,"price":118,"is_up":11},"Consumer Cycl","XLY",0.31,111.7,{"name":120,"etf":121,"change":122,"price":123,"is_up":11},"Consumer Staples","XLP",2.11,83.42,{"name":125,"etf":126,"change":127,"price":128,"is_up":11},"Energy","XLE",2.97,65.24,{"name":130,"etf":131,"change":73,"price":132,"is_up":11},"Industrials","XLI",168.4,{"name":134,"etf":135,"change":136,"price":137,"is_up":11},"Materials","XLB",0.59,49.27,{"name":139,"etf":140,"change":141,"price":142,"is_up":11},"Real Estate","XLRE",0.69,40.85,{"name":144,"etf":145,"change":146,"price":147,"is_up":39},"Utilities","XLU",-0.19,41.07,{"name":149,"etf":150,"change":151,"price":152,"is_up":11},"Comm Services","XLC",0.73,112.07,[154,159,164,169],{"ticker":155,"name":156,"price":157,"change":158,"is_up":39},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":160,"name":161,"price":162,"change":163,"is_up":39},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":165,"name":166,"price":167,"change":168,"is_up":11},"DIA","SPDR Dow Jones ETF",511.65,0.12,{"ticker":170,"name":171,"price":172,"change":173,"is_up":39},"IWM","iShares Russell 2000",277.63,-0.03,{"ticker":4,"total_count":29,"page":175,"page_size":176,"total_pages":175,"summary":177,"data":183},1,1000,{"period_high":178,"period_low":26,"average_volume":179,"total_volume":180,"period_return":181,"latest_close":17,"start_date":182,"end_date":5},618.52002,155168,53843212.197653,-89.74,"2025-05-22",[184,187,197,208,219,230,241,252,263,273,284,295,306,317,327,337,347,358,369,380,391,402,413,424,435,445,456,467,477,488,499,510,521,532,543,554,565,576,586,597,608,618,627,638,649,659,670,680,691,701,711,722,733,744,755,766,777,788,799,809,820,831,842,853,862,871,879,887,895,903,912,921,929,937,944,952,961,969,977,986,995,1003,1012,1021,1030,1039,1048,1057,1065,1073,1081,1090,1098,1106,1115,1124,1133,1142,1150,1157,1166,1174,1183,1192,1201,1210,1219,1227,1236,1245,1254,1263,1272,1281,1290,1299,1307,1314,1323,1330,1339,1348,1357,1364,1372,1380,1387,1395,1403,1411,1419,1428,1435,1443,1451,1460,1469,1478,1486,1494,1502,1510,1519,1527,1536,1545,1553,1561,1570,1577,1585,1593,1601,1610,1616,1625,1633,1642,1649,1655,1662,1669,1677,1685,1692,1698,1704,1710,1714,1722,1731,1740,1746,1754,1762,1771,1778,1786,1795,1802,1811,1819,1825,1832,1841,1848,1857,1865,1873,1880,1889,1898,1904,1911,1917,1923,1929,1935,1941,1949,1955,1960,1968,1975,1983,1991,2000,2008,2013,2021,2030,2036,2044,2053,2061,2069,2076,2083,2090,2099,2106,2114,2121,2128,2136,2143,2152,2161,2169,2178,2186,2194,2203,2212,2221,2230,2237,2246,2253,2262,2270,2278,2287,2295,2304,2311,2318,2326,2333,2341,2350,2358,2367,2375,2383,2392,2401,2409,2418,2426,2433,2441,2449,2458,2467,2475,2484,2489,2498,2507,2515,2524,2532,2538,2546,2555,2563,2572,2578,2584,2593,2602,2611,2619,2627,2635,2643,2650,2658,2664,2673,2680,2687,2695,2704,2713,2720,2728,2737,2742,2750,2758,2764,2772,2779,2787,2796,2803,2811,2820,2829,2837,2844,2851,2859,2868,2877,2882,2887,2895,2903,2911,2917,2925,2933,2941,2947,2955,2962,2968,2975,2981,2988,2994,3003,3010,3018,3025,3033,3041,3050,3058,3065,3074,3080,3087,3096],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":185,"vwap":186},6126,31.2885,{"date":188,"open":189,"high":190,"low":191,"close":21,"change":192,"percent_change":193,"volume":194,"transactions":195,"vwap":196},"2026-10-07",34.88,34.95,33.55,-4.32,-11.34,305694.989866,5712,34.5787,{"date":198,"open":199,"high":200,"low":201,"close":202,"change":203,"percent_change":204,"volume":205,"transactions":206,"vwap":207},"2026-10-06",38.45,39.23,37.82,38.09,-0.1,-0.26,160933.605211,2608,38.4855,{"date":209,"open":210,"high":211,"low":212,"close":213,"change":214,"percent_change":215,"volume":216,"transactions":217,"vwap":218},"2026-10-05",38.73,39.085,37.41,38.19,1.66,4.54,175857.98722,3040,38.3011,{"date":220,"open":221,"high":222,"low":223,"close":224,"change":225,"percent_change":226,"volume":227,"transactions":228,"vwap":229},"2026-10-02",40.01,40.7,35.3462,36.53,-1.5789,-4.14,449047.314061,6715,38.3549,{"date":231,"open":232,"high":233,"low":234,"close":235,"change":236,"percent_change":237,"volume":238,"transactions":239,"vwap":240},"2026-10-01",37,38.5739,36.7911,38.1089,0.5889,1.57,189520.651845,3826,37.7221,{"date":242,"open":243,"high":244,"low":245,"close":246,"change":247,"percent_change":248,"volume":249,"transactions":250,"vwap":251},"2026-09-30",39.83,40.3887,37.36,37.52,-0.27,-0.71,286910.039494,4349,38.5895,{"date":253,"open":254,"high":255,"low":256,"close":257,"change":258,"percent_change":259,"volume":260,"transactions":261,"vwap":262},"2026-09-29",40.49,41.13,37.04,37.79,0.38,1.02,355808.965822,5303,39.2586,{"date":264,"open":265,"high":266,"low":267,"close":212,"change":268,"percent_change":269,"volume":270,"transactions":271,"vwap":272},"2026-09-28",39.48,39.98,36.9,-4.71,-11.18,391506.616814,6442,38.2621,{"date":274,"open":275,"high":276,"low":277,"close":278,"change":279,"percent_change":280,"volume":281,"transactions":282,"vwap":283},"2026-09-25",43.14,43.82,41.0224,42.12,2.24,5.62,509327.96509,7258,42.4485,{"date":285,"open":286,"high":287,"low":288,"close":289,"change":290,"percent_change":291,"volume":292,"transactions":293,"vwap":294},"2026-09-24",38.34,40.67,38.05,39.88,1.62,4.23,391261.4743,6264,38.8549,{"date":296,"open":297,"high":298,"low":299,"close":300,"change":301,"percent_change":302,"volume":303,"transactions":304,"vwap":305},"2026-09-23",42.59,43.15,37.76,38.26,-5.28,-12.13,695421.780982,10604,40.34,{"date":307,"open":308,"high":309,"low":310,"close":311,"change":312,"percent_change":313,"volume":314,"transactions":315,"vwap":316},"2026-09-22",41.22,44.6,40.66,43.54,4.29,10.93,601524.661036,8217,42.31,{"date":318,"open":213,"high":319,"low":320,"close":321,"change":322,"percent_change":323,"volume":324,"transactions":325,"vwap":326},"2026-09-21",39.56,37.44,39.25,4.68,13.54,476511.543626,8430,38.7405,{"date":328,"open":329,"high":330,"low":329,"close":331,"change":332,"percent_change":333,"volume":334,"transactions":335,"vwap":336},"2026-09-18",30.63,34.65,34.57,5.28,18.03,558446.583786,7017,32.7174,{"date":338,"open":339,"high":340,"low":341,"close":342,"change":204,"percent_change":343,"volume":344,"transactions":345,"vwap":346},"2026-09-17",29.575,30.405,29.01,29.29,-0.88,308488.923318,3417,29.6153,{"date":348,"open":349,"high":350,"low":351,"close":352,"change":353,"percent_change":354,"volume":355,"transactions":356,"vwap":357},"2026-09-16",28.49,29.6691,27.19,29.55,0.17,0.58,463746.223849,5217,28.5616,{"date":359,"open":360,"high":361,"low":362,"close":363,"change":364,"percent_change":365,"volume":366,"transactions":367,"vwap":368},"2026-09-15",36.51,36.5993,28.96,29.38,-8.93,-23.31,702934.701831,8748,32.2025,{"date":370,"open":371,"high":372,"low":373,"close":374,"change":375,"percent_change":376,"volume":377,"transactions":378,"vwap":379},"2026-09-14",34.72,39.02,34.61,38.31,5.13,15.46,353886.343845,5184,36.4925,{"date":381,"open":382,"high":383,"low":384,"close":385,"change":386,"percent_change":387,"volume":388,"transactions":389,"vwap":390},"2026-09-11",33.08,36.62,32.55,33.18,0.51,1.56,330836.998126,4396,34.0748,{"date":392,"open":393,"high":394,"low":395,"close":396,"change":397,"percent_change":398,"volume":399,"transactions":400,"vwap":401},"2026-09-10",32.97,33.61,32.3,32.67,-2.6,-7.37,204194.489431,3341,33.0625,{"date":403,"open":404,"high":405,"low":406,"close":407,"change":408,"percent_change":409,"volume":410,"transactions":411,"vwap":412},"2026-09-09",37.1,37.1584,35.1672,35.27,-1.21,-3.32,181877.697604,2551,36.3289,{"date":414,"open":415,"high":416,"low":417,"close":418,"change":419,"percent_change":420,"volume":421,"transactions":422,"vwap":423},"2026-09-08",35.25,37.84,34.43,36.48,1.13,3.2,268532.181388,3372,36.4237,{"date":425,"open":426,"high":427,"low":428,"close":429,"change":430,"percent_change":431,"volume":432,"transactions":433,"vwap":434},"2026-09-04",35.86,36.55,34.44,35.35,-3.93,-10.01,280747.209063,5944,35.8255,{"date":436,"open":437,"high":438,"low":437,"close":439,"change":440,"percent_change":441,"volume":442,"transactions":443,"vwap":444},"2026-09-03",35.12,39.39,39.28,6.33,19.21,635010.803455,7332,37.0911,{"date":446,"open":447,"high":448,"low":449,"close":450,"change":451,"percent_change":452,"volume":453,"transactions":454,"vwap":455},"2026-09-02",32.03,33.195,32.0127,32.95,-0.59,-1.76,129400.124267,2456,32.5196,{"date":457,"open":458,"high":459,"low":460,"close":461,"change":462,"percent_change":463,"volume":464,"transactions":465,"vwap":466},"2026-09-01",34.2157,34.93,32.715,33.54,-1.65,-4.69,159530.85202,2485,34.0588,{"date":468,"open":469,"high":470,"low":471,"close":472,"change":473,"percent_change":89,"volume":474,"transactions":475,"vwap":476},"2026-08-31",34.12,35.69,33.83,35.19,0.39,241301.891644,3174,34.8012,{"date":478,"open":479,"high":480,"low":481,"close":482,"change":483,"percent_change":484,"volume":485,"transactions":486,"vwap":487},"2026-08-28",36.83,38.12,34.07,34.8,-4.37,-11.16,435076.576275,5915,36.2763,{"date":489,"open":490,"high":491,"low":492,"close":493,"change":494,"percent_change":495,"volume":496,"transactions":497,"vwap":498},"2026-08-27",37.65,39.96,37.27,39.17,4.01,11.41,574851.41946,6659,38.7223,{"date":500,"open":501,"high":502,"low":503,"close":504,"change":505,"percent_change":506,"volume":507,"transactions":508,"vwap":509},"2026-08-26",35.23,36.4665,34.02,35.16,-5.15,-12.78,492962.350514,7305,36.0128,{"date":511,"open":512,"high":513,"low":514,"close":515,"change":516,"percent_change":517,"volume":518,"transactions":519,"vwap":520},"2026-08-25",39.04,40.84,38.72,40.31,-0.65,-1.59,586079.686685,7564,40.2151,{"date":522,"open":523,"high":524,"low":525,"close":526,"change":527,"percent_change":528,"volume":529,"transactions":530,"vwap":531},"2026-08-24",42.32,43.3,39.92,40.96,5.74,16.3,1036842.573846,12394,41.647,{"date":533,"open":534,"high":535,"low":536,"close":537,"change":538,"percent_change":539,"volume":540,"transactions":541,"vwap":542},"2026-08-21",35.96,37.51,34.62,35.22,6.47,22.5,1251953.575838,15760,36.2002,{"date":544,"open":545,"high":546,"low":547,"close":548,"change":549,"percent_change":550,"volume":551,"transactions":552,"vwap":553},"2026-08-20",27.59,33.29,26.956,28.75,6.86,31.34,1296785.750319,14398,29.6404,{"date":555,"open":556,"high":557,"low":558,"close":559,"change":560,"percent_change":561,"volume":562,"transactions":563,"vwap":564},"2026-08-19",20.085,22.14,19.8452,21.89,2.52,13.01,336042.520068,4015,21.6814,{"date":566,"open":567,"high":568,"low":569,"close":570,"change":571,"percent_change":572,"volume":573,"transactions":574,"vwap":575},"2026-08-18",19.13,19.53,19.125,19.37,0.0269,0.14,114484.882814,1090,19.2943,{"date":577,"open":578,"high":579,"low":578,"close":580,"change":581,"percent_change":582,"volume":583,"transactions":584,"vwap":585},"2026-08-17",19.19,19.6,19.3431,0.0931,0.48,95224.909042,1116,19.3567,{"date":587,"open":588,"high":589,"low":590,"close":591,"change":592,"percent_change":593,"volume":594,"transactions":595,"vwap":596},"2026-08-14",19.4,19.659,19.22,19.25,-0.4526,-2.3,109494.745285,1423,19.3945,{"date":598,"open":599,"high":600,"low":601,"close":602,"change":603,"percent_change":604,"volume":605,"transactions":606,"vwap":607},"2026-08-13",19.57,19.76,19.235,19.7026,0.0526,0.27,95448.650086,1206,19.5676,{"date":609,"open":610,"high":611,"low":579,"close":612,"change":613,"percent_change":614,"volume":615,"transactions":616,"vwap":617},"2026-08-12",19.99,20,19.65,-0.29,-1.45,87861.001689,1358,19.8539,{"date":619,"open":620,"high":621,"low":26,"close":621,"change":622,"percent_change":623,"volume":624,"transactions":625,"vwap":626},"2026-08-11",19.64,19.94,-0.18,-0.89,153812.944846,2398,19.5439,{"date":628,"open":629,"high":630,"low":631,"close":632,"change":633,"percent_change":634,"volume":635,"transactions":636,"vwap":637},"2026-08-10",20.49,20.62,19.95,20.12,-0.14,-0.69,161817.593439,1386,20.2199,{"date":639,"open":640,"high":641,"low":642,"close":643,"change":644,"percent_change":645,"volume":646,"transactions":647,"vwap":648},"2026-08-07",20.88,20.97,19.875,20.26,-0.44,-2.13,187496.898226,2353,20.5414,{"date":650,"open":651,"high":652,"low":653,"close":654,"change":655,"percent_change":656,"volume":657,"transactions":217,"vwap":658},"2026-08-06",21.18,21.5038,20.645,20.7,-1.51,-6.8,232651.081639,21.0576,{"date":660,"open":661,"high":662,"low":663,"close":664,"change":665,"percent_change":666,"volume":667,"transactions":668,"vwap":669},"2026-08-05",21.91,22.3316,21.625,22.21,-0.5106,-2.25,95128.025437,1452,21.9824,{"date":671,"open":672,"high":673,"low":674,"close":675,"change":676,"percent_change":604,"volume":677,"transactions":678,"vwap":679},"2026-08-04",22.51,22.78,22.3,22.7206,0.0606,109436.140068,1088,22.5455,{"date":681,"open":682,"high":683,"low":684,"close":685,"change":686,"percent_change":687,"volume":688,"transactions":689,"vwap":690},"2026-08-03",22.285,22.9,22.2362,22.66,0.74,3.38,90706.804078,945,22.6261,{"date":692,"open":693,"high":693,"low":694,"close":695,"change":696,"percent_change":697,"volume":698,"transactions":699,"vwap":700},"2026-07-31",22.46,21.78,21.92,-1.2832,-5.53,88508.606385,1330,22.1156,{"date":702,"open":673,"high":703,"low":704,"close":705,"change":706,"percent_change":707,"volume":708,"transactions":709,"vwap":710},"2026-07-30",23.4,22.7001,23.2032,0.8632,3.86,85062.941623,1131,23.0513,{"date":712,"open":713,"high":714,"low":715,"close":716,"change":717,"percent_change":718,"volume":719,"transactions":720,"vwap":721},"2026-07-29",22.58,23.1225,22.17,22.34,0.3949,1.8,182954.899383,1145,22.4807,{"date":723,"open":724,"high":725,"low":726,"close":727,"change":728,"percent_change":729,"volume":730,"transactions":731,"vwap":732},"2026-07-28",21.56,22.19,21.28,21.9451,-1.3517,-5.8,96691.074081,1341,21.7396,{"date":734,"open":735,"high":736,"low":737,"close":738,"change":739,"percent_change":740,"volume":741,"transactions":742,"vwap":743},"2026-07-27",23.86,24.2,23.05,23.2968,0.0968,0.42,179329.726608,1169,23.1148,{"date":745,"open":746,"high":747,"low":748,"close":749,"change":750,"percent_change":751,"volume":752,"transactions":753,"vwap":754},"2026-07-24",23.55,23.59,23.02,23.2,-0.7497,-3.13,41209.422713,757,23.3717,{"date":756,"open":757,"high":758,"low":759,"close":760,"change":761,"percent_change":762,"volume":763,"transactions":764,"vwap":765},"2026-07-23",24.29,24.4599,23.8241,23.9497,-1.5276,-6,72779.376791,988,24.2558,{"date":767,"open":768,"high":769,"low":770,"close":771,"change":772,"percent_change":773,"volume":774,"transactions":775,"vwap":776},"2026-07-22",25.47,26.34,25.38,25.4773,-0.9427,-3.57,86010.637923,1031,25.7061,{"date":778,"open":779,"high":780,"low":781,"close":782,"change":783,"percent_change":784,"volume":785,"transactions":786,"vwap":787},"2026-07-21",25.7,26.73,25.5702,26.42,1.8433,7.5,184654.675508,2179,25.9421,{"date":789,"open":790,"high":791,"low":792,"close":793,"change":794,"percent_change":795,"volume":796,"transactions":797,"vwap":798},"2026-07-20",23.72,24.75,23.33,24.5767,1.0467,4.45,81666.594435,1157,24.0284,{"date":800,"open":801,"high":802,"low":803,"close":804,"change":204,"percent_change":805,"volume":806,"transactions":807,"vwap":808},"2026-07-17",22.74,23.76,22.56,23.53,-1.09,102873.692206,959,23.2026,{"date":810,"open":811,"high":812,"low":813,"close":814,"change":815,"percent_change":816,"volume":817,"transactions":818,"vwap":819},"2026-07-16",24.28,24.6831,23.39,23.79,-0.51,-2.1,88319.180086,1101,24.137,{"date":821,"open":822,"high":823,"low":824,"close":825,"change":826,"percent_change":827,"volume":828,"transactions":829,"vwap":830},"2026-07-15",25,25.26,24.285,24.3,-0.2492,-1.02,98081.835042,1383,24.8352,{"date":832,"open":833,"high":834,"low":835,"close":836,"change":837,"percent_change":838,"volume":839,"transactions":840,"vwap":841},"2026-07-14",24.05,24.84,23.73,24.5492,1.962,8.69,106382.312868,1749,24.0001,{"date":843,"open":844,"high":845,"low":846,"close":847,"change":848,"percent_change":849,"volume":850,"transactions":851,"vwap":852},"2026-07-13",22.73,23.07,22.08,22.5872,-1.6558,-6.83,64922.760632,1377,22.5364,{"date":854,"open":855,"high":856,"low":857,"close":858,"change":859,"percent_change":860,"volume":861,"transactions":9,"vwap":858},"2026-07-10",24.41,24.54,23.87,24.243,0.37,1.55,57500,{"date":863,"open":864,"high":865,"low":866,"close":867,"change":868,"percent_change":869,"volume":870,"transactions":9,"vwap":867},"2026-07-09",23.85,24.049999,23.49,23.873,0.293,1.24,57200,{"date":872,"open":845,"high":873,"low":874,"close":875,"change":876,"percent_change":877,"volume":878,"transactions":9,"vwap":875},"2026-07-08",23.825,22.661,23.58,-1.41,-5.64,132100,{"date":880,"open":881,"high":882,"low":883,"close":881,"change":884,"percent_change":885,"volume":886,"transactions":9,"vwap":881},"2026-07-07",24.99,25.54,24.53,-1.24,-4.73,79600,{"date":888,"open":856,"high":889,"low":890,"close":891,"change":892,"percent_change":893,"volume":894,"transactions":9,"vwap":891},"2026-07-06",26.64,24.515,26.23,2.768,11.8,161700,{"date":896,"open":897,"high":898,"low":703,"close":899,"change":900,"percent_change":901,"volume":902,"transactions":9,"vwap":899},"2026-07-02",24.059999,24.598,23.462,1.015,4.52,179500,{"date":904,"open":905,"high":906,"low":907,"close":908,"change":909,"percent_change":910,"volume":911,"transactions":9,"vwap":908},"2026-07-01",21.66,22.59,21.5,22.447,0.687,3.16,110800,{"date":913,"open":914,"high":915,"low":916,"close":917,"change":918,"percent_change":919,"volume":920,"transactions":9,"vwap":917},"2026-06-30",21.2,21.949,21.030001,21.76,-1.245,-5.41,89100,{"date":922,"open":923,"high":748,"low":924,"close":925,"change":926,"percent_change":927,"volume":928,"transactions":9,"vwap":925},"2026-06-29",22.28,21.59,23.0049992,0.897,4.06,90600,{"date":930,"open":931,"high":932,"low":933,"close":932,"change":934,"percent_change":935,"volume":936,"transactions":9,"vwap":932},"2026-06-26",20.83,22.108,20.82,0.768,3.6,100600,{"date":938,"open":939,"high":939,"low":940,"close":941,"change":942,"percent_change":463,"volume":943,"transactions":9,"vwap":941},"2026-06-25",23.19,20.67,21.34,-1.05,118700,{"date":945,"open":746,"high":946,"low":947,"close":948,"change":949,"percent_change":950,"volume":951,"transactions":9,"vwap":948},"2026-06-24",23.695,22,22.39,-2.12,-8.65,116200,{"date":953,"open":954,"high":955,"low":956,"close":957,"change":958,"percent_change":959,"volume":960,"transactions":9,"vwap":957},"2026-06-23",24.42,24.696,24.08,24.51,-1.44,-5.55,104500,{"date":962,"open":963,"high":964,"low":965,"close":966,"change":967,"percent_change":22,"volume":968,"transactions":9,"vwap":966},"2026-06-22",26.95,27.39,25.82,25.95,-0.57,93900,{"date":970,"open":971,"high":971,"low":972,"close":973,"change":974,"percent_change":975,"volume":976,"transactions":9,"vwap":973},"2026-06-18",27.8,25.97,26.52,-1.74,-6.16,124900,{"date":978,"open":979,"high":980,"low":981,"close":982,"change":983,"percent_change":984,"volume":985,"transactions":9,"vwap":982},"2026-06-17",29.26,30.52,28.12,28.26,-2.02,-6.67,133100,{"date":987,"open":988,"high":989,"low":990,"close":991,"change":992,"percent_change":993,"volume":994,"transactions":9,"vwap":991},"2026-06-16",30.91,31.01,29.565,30.28,-2.86,-8.63,141400,{"date":996,"open":997,"high":503,"low":998,"close":999,"change":1000,"percent_change":1001,"volume":1002,"transactions":9,"vwap":999},"2026-06-15",31.65,31.315,33.14,6.702,25.35,283500,{"date":1004,"open":1005,"high":1006,"low":1007,"close":1008,"change":1009,"percent_change":1010,"volume":1011,"transactions":9,"vwap":1008},"2026-06-12",26.51,27.65,26.18,26.438,-0.602,-2.23,83000,{"date":1013,"open":1014,"high":1015,"low":1016,"close":1017,"change":1018,"percent_change":1019,"volume":1020,"transactions":9,"vwap":1017},"2026-06-11",25.52,27.25,25.22,27.040001,2.017,8.06,86000,{"date":1022,"open":1023,"high":1024,"low":1025,"close":1026,"change":1027,"percent_change":1028,"volume":1029,"transactions":9,"vwap":1026},"2026-06-10",25.92,26.84,24.88,25.023001,-1.897,-7.05,123400,{"date":1031,"open":1032,"high":1033,"low":1034,"close":1035,"change":1036,"percent_change":1037,"volume":1038,"transactions":9,"vwap":1035},"2026-06-09",27.9,28.09,25.91,26.92,-2.01,-6.95,97200,{"date":1040,"open":1041,"high":1042,"low":1043,"close":1044,"change":1045,"percent_change":1046,"volume":1047,"transactions":9,"vwap":1044},"2026-06-08",28.11,29.22,27.883,28.93,3.8,15.12,137700,{"date":1049,"open":1050,"high":1051,"low":1052,"close":1053,"change":1054,"percent_change":1055,"volume":1056,"transactions":9,"vwap":1053},"2026-06-05",26.67,27.045,23.75,25.13,-3.83,-13.23,378300,{"date":1058,"open":1059,"high":1060,"low":1061,"close":362,"change":1062,"percent_change":1063,"volume":1064,"transactions":9,"vwap":362},"2026-06-04",28.61,29.32,28.119,-1.42,-4.67,158900,{"date":1066,"open":1067,"high":1068,"low":1069,"close":1070,"change":1071,"percent_change":82,"volume":1072,"transactions":9,"vwap":1070},"2026-06-03",31.63,31.96,30.33,30.38,-0.92,84000,{"date":1074,"open":1075,"high":1076,"low":980,"close":1077,"change":1078,"percent_change":1079,"volume":1080,"transactions":9,"vwap":1077},"2026-06-02",33.74,33.779,31.3,-4.4,-12.32,251500,{"date":1082,"open":1083,"high":1084,"low":1085,"close":1086,"change":1087,"percent_change":1088,"volume":1089,"transactions":9,"vwap":1086},"2026-06-01",35.59,35.915,34.55,35.7,-1.13,-3.07,143800,{"date":1091,"open":1092,"high":1093,"low":1094,"close":479,"change":1095,"percent_change":1096,"volume":1097,"transactions":9,"vwap":479},"2026-05-29",35.94,37.54,35.37,0.18,0.49,114800,{"date":1099,"open":1100,"high":416,"low":1101,"close":1102,"change":1103,"percent_change":1104,"volume":1105,"transactions":9,"vwap":1102},"2026-05-28",35.48,34.97,36.65,-0.8,-2.14,218800,{"date":1107,"open":1108,"high":1109,"low":1110,"close":1111,"change":1112,"percent_change":1113,"volume":1114,"transactions":9,"vwap":1111},"2026-05-27",37.25,38.15,36.75,37.45,-0.174,-0.46,69000,{"date":1116,"open":1117,"high":1118,"low":1119,"close":1120,"change":1121,"percent_change":1122,"volume":1123,"transactions":9,"vwap":1120},"2026-05-26",38.74,39.49,37.367,37.624,-0.426,-1.12,164700,{"date":1125,"open":1126,"high":1127,"low":1128,"close":1129,"change":1130,"percent_change":1131,"volume":1132,"transactions":9,"vwap":1129},"2026-05-22",39.64,39.705,37.8,38.049999,-2.5,-6.17,138500,{"date":1134,"open":1135,"high":1136,"low":1137,"close":1138,"change":1139,"percent_change":1140,"volume":1141,"transactions":9,"vwap":1138},"2026-05-21",39.805,40.765,38.8,40.55,0.47,1.17,112000,{"date":1143,"open":243,"high":1144,"low":1145,"close":1146,"change":1147,"percent_change":1148,"volume":1149,"transactions":9,"vwap":1146},"2026-05-20",40.579,39.51,40.080002,0.82,2.09,99300,{"date":1151,"open":1152,"high":222,"low":321,"close":1153,"change":1154,"percent_change":1155,"volume":1156,"transactions":9,"vwap":1153},"2026-05-19",40.17,39.26,-1.77,-4.31,120500,{"date":1158,"open":1159,"high":1160,"low":1161,"close":1162,"change":1163,"percent_change":1164,"volume":1165,"transactions":9,"vwap":1162},"2026-05-18",41.25,41.27,39.84,41.029999,-3.04,-6.9,156000,{"date":1167,"open":1168,"high":1168,"low":1169,"close":1170,"change":1171,"percent_change":1172,"volume":1173,"transactions":9,"vwap":1170},"2026-05-15",45.65,43.825,44.07,-5.54,-11.17,144800,{"date":1175,"open":1176,"high":1177,"low":1178,"close":1179,"change":1180,"percent_change":1181,"volume":1182,"transactions":9,"vwap":1179},"2026-05-14",45.35,51.58,44.76,49.61,6,13.76,272700,{"date":1184,"open":1185,"high":1186,"low":1187,"close":1188,"change":1189,"percent_change":1190,"volume":1191,"transactions":9,"vwap":1188},"2026-05-13",44.66,44.69,43.09,43.61,-1.4,-3.11,133600,{"date":1193,"open":1194,"high":1195,"low":1196,"close":1197,"change":1198,"percent_change":1199,"volume":1200,"transactions":9,"vwap":1197},"2026-05-12",45.47,45.55,43.59,45.0099983,-2.55,-5.36,178700,{"date":1202,"open":1203,"high":1204,"low":1205,"close":1206,"change":1207,"percent_change":1208,"volume":1209,"transactions":9,"vwap":1206},"2026-05-11",46.49,48.09,45.86,47.56,3.84,8.78,325600,{"date":1211,"open":1212,"high":1213,"low":1214,"close":1215,"change":1216,"percent_change":1217,"volume":1218,"transactions":9,"vwap":1215},"2026-05-08",41.71,44.14,41.62,43.72,1.867,4.46,132000,{"date":1220,"open":1221,"high":1221,"low":1222,"close":1223,"change":1224,"percent_change":1225,"volume":1226,"transactions":9,"vwap":1223},"2026-05-07",43.34,41.735,41.853,-2.637,-5.93,125200,{"date":1228,"open":1229,"high":1230,"low":1231,"close":1232,"change":1233,"percent_change":1234,"volume":1235,"transactions":9,"vwap":1232},"2026-05-06",44.38,44.89,43.8,44.49,0.96,2.21,147600,{"date":1237,"open":1238,"high":1239,"low":1240,"close":1241,"change":1242,"percent_change":1243,"volume":1244,"transactions":9,"vwap":1241},"2026-05-05",43.69,43.815,43.099998,43.53,0.95,2.23,150000,{"date":1246,"open":1247,"high":1248,"low":1249,"close":1250,"change":1251,"percent_change":1252,"volume":1253,"transactions":9,"vwap":1250},"2026-05-04",42.47,43.6,42.13,42.58,0.19,0.45,86700,{"date":1255,"open":1256,"high":1257,"low":1258,"close":1259,"change":1260,"percent_change":1261,"volume":1262,"transactions":9,"vwap":1259},"2026-05-01",42.18,42.77,42.11,42.39,1.37,3.34,64100,{"date":1264,"open":1265,"high":1266,"low":1267,"close":1268,"change":1269,"percent_change":1270,"volume":1271,"transactions":9,"vwap":1268},"2026-04-30",40.725,41.26,40.57,41.02,1.05,2.63,49800,{"date":1273,"open":1274,"high":1275,"low":1276,"close":1277,"change":1278,"percent_change":1279,"volume":1280,"transactions":9,"vwap":1277},"2026-04-29",41.39,41.42,39.52,39.97,-1.83,-4.38,134000,{"date":1282,"open":1283,"high":1284,"low":1285,"close":1286,"change":1287,"percent_change":1288,"volume":1289,"transactions":9,"vwap":1286},"2026-04-28",41.55,42.049999,40.91,41.8,-0.72,-1.69,86400,{"date":1291,"open":1292,"high":1293,"low":1294,"close":1295,"change":1296,"percent_change":1297,"volume":1298,"transactions":9,"vwap":1295},"2026-04-27",43.4,43.635,41.91,42.52,-2.986,-6.56,117800,{"date":1300,"open":1168,"high":1301,"low":1302,"close":1303,"change":1304,"percent_change":1305,"volume":1306,"transactions":9,"vwap":1303},"2026-04-24",46.080002,45,45.506,0.446,0.99,58500,{"date":1308,"open":1309,"high":1310,"low":1311,"close":1312,"change":516,"percent_change":1062,"volume":1313,"transactions":9,"vwap":1312},"2026-04-23",44.049999,45.67,43.97,45.060001,119200,{"date":1315,"open":1316,"high":1317,"low":1318,"close":1319,"change":1320,"percent_change":1321,"volume":1322,"transactions":9,"vwap":1319},"2026-04-22",46.555,47.060001,45.5,45.71,1.515,3.43,96100,{"date":1324,"open":1325,"high":1205,"low":1326,"close":1327,"change":1328,"percent_change":1329,"volume":920,"transactions":9,"vwap":1327},"2026-04-21",45.24,44.0099983,44.195,-0.985,-2.18,{"date":1331,"open":1332,"high":1333,"low":1334,"close":1335,"change":1336,"percent_change":1337,"volume":1338,"transactions":9,"vwap":1335},"2026-04-20",44.92,45.61,43.88,45.18,-3.75,-7.66,99200,{"date":1340,"open":1341,"high":1342,"low":1343,"close":1344,"change":1345,"percent_change":1346,"volume":1347,"transactions":9,"vwap":1344},"2026-04-17",47.955,50.59,47.78,48.93,1.29,2.71,194300,{"date":1349,"open":1350,"high":1351,"low":1352,"close":1353,"change":1354,"percent_change":1355,"volume":1356,"transactions":9,"vwap":1353},"2026-04-16",45.37,47.73,43.11,47.64,4.045,9.28,305900,{"date":1358,"open":1359,"high":1213,"low":1159,"close":1360,"change":1361,"percent_change":1362,"volume":1363,"transactions":9,"vwap":1360},"2026-04-15",41.64,43.595,2.435,5.92,157000,{"date":1365,"open":1366,"high":1367,"low":1368,"close":1369,"change":1252,"percent_change":1370,"volume":1371,"transactions":9,"vwap":1369},"2026-04-14",42.09,43.29,40.722,41.16,1.11,147900,{"date":1373,"open":1374,"high":1375,"low":1376,"close":1377,"change":1378,"percent_change":1062,"volume":1379,"transactions":9,"vwap":1377},"2026-04-13",39.46,40.88,39.2,40.71,-0.587,157500,{"date":1381,"open":1382,"high":1383,"low":1384,"close":1385,"change":1386,"percent_change":419,"volume":886,"transactions":9,"vwap":1385},"2026-04-10",40.23,41.35,39.8,41.297,0.46,{"date":1388,"open":1389,"high":1390,"low":1391,"close":1392,"change":1393,"percent_change":107,"volume":1394,"transactions":9,"vwap":1392},"2026-04-09",39.35,41.09,38.84,40.837,0.359,83300,{"date":1396,"open":1397,"high":1397,"low":1398,"close":1399,"change":1400,"percent_change":1401,"volume":1402,"transactions":9,"vwap":1399},"2026-04-08",42.8,40.19,40.478,2.112,5.5,125000,{"date":1404,"open":202,"high":1405,"low":1406,"close":1407,"change":1408,"percent_change":1409,"volume":1410,"transactions":9,"vwap":1407},"2026-04-07",38.466,37.275,38.366,-1.695,-4.23,120900,{"date":1412,"open":1413,"high":1414,"low":1384,"close":1415,"change":1416,"percent_change":1417,"volume":1418,"transactions":9,"vwap":1415},"2026-04-06",40.43,40.72,40.061001,1.95,5.12,106100,{"date":1420,"open":1421,"high":1422,"low":1423,"close":1424,"change":1425,"percent_change":1426,"volume":1427,"transactions":9,"vwap":1424},"2026-04-02",36.94,38.25,36.52,38.111,-2.682,-6.57,148300,{"date":1429,"open":1369,"high":1430,"low":254,"close":1431,"change":1432,"percent_change":1433,"volume":1434,"transactions":9,"vwap":1431},"2026-04-01",41.86,40.793,0.54,1.34,96400,{"date":1436,"open":1437,"high":254,"low":1438,"close":1439,"change":1440,"percent_change":1441,"volume":1442,"transactions":9,"vwap":1439},"2026-03-31",39.09,38.54,40.253,1.128,2.88,125900,{"date":1444,"open":1445,"high":255,"low":1446,"close":1447,"change":1448,"percent_change":1449,"volume":1450,"transactions":9,"vwap":1447},"2026-03-30",40.93,38.841,39.125,-0.145,-0.37,104700,{"date":1452,"open":1453,"high":1454,"low":1455,"close":1456,"change":1457,"percent_change":1458,"volume":1459,"transactions":9,"vwap":1456},"2026-03-27",40.2,40.44,38.93,39.27,-1.539,-3.77,86100,{"date":1461,"open":1462,"high":1463,"low":1464,"close":1465,"change":1466,"percent_change":1467,"volume":1468,"transactions":9,"vwap":1465},"2026-03-26",42.64,42.97,40.22,40.809,-4.041,-9.01,110300,{"date":1470,"open":1471,"high":1472,"low":1473,"close":1474,"change":1475,"percent_change":1476,"volume":1477,"transactions":9,"vwap":1474},"2026-03-25",45.775,45.98,44.4,44.85,1.28,2.94,45200,{"date":1479,"open":1480,"high":1481,"low":1482,"close":1483,"change":1190,"percent_change":1484,"volume":1485,"transactions":9,"vwap":1483},"2026-03-24",45.31,45.42,43.257,43.57,-6.66,75200,{"date":1487,"open":1488,"high":1489,"low":1490,"close":1491,"change":1492,"percent_change":247,"volume":1493,"transactions":9,"vwap":1491},"2026-03-23",45.99,48.61,45.8,46.68,-0.126,111200,{"date":1495,"open":1496,"high":1496,"low":1497,"close":1498,"change":1499,"percent_change":1500,"volume":1501,"transactions":9,"vwap":1498},"2026-03-20",47.55,46.099998,46.806,-0.747,-1.57,52600,{"date":1503,"open":1504,"high":1505,"low":1506,"close":1507,"change":1508,"percent_change":1509,"volume":1114,"transactions":9,"vwap":1507},"2026-03-19",47.12,48.040001,46,47.553,-0.337,-0.7,{"date":1511,"open":1512,"high":1513,"low":1514,"close":1515,"change":1516,"percent_change":1517,"volume":1518,"transactions":9,"vwap":1515},"2026-03-18",49.095001,49.5,47.164,47.89,-5.98,-11.1,162900,{"date":1520,"open":1521,"high":1522,"low":1523,"close":1524,"change":1525,"percent_change":859,"volume":1526,"transactions":9,"vwap":1524},"2026-03-17",52.02,54.42,51.17,53.87,0.2,179700,{"date":1528,"open":1529,"high":1530,"low":1531,"close":1532,"change":1533,"percent_change":1534,"volume":1535,"transactions":9,"vwap":1532},"2026-03-16",50.27,54.5,49.87,53.67,8.29,18.27,314100,{"date":1537,"open":1538,"high":1539,"low":1540,"close":1541,"change":1542,"percent_change":1543,"volume":1544,"transactions":9,"vwap":1541},"2026-03-13",47.58,48.62,44.68,45.38,1.5,3.42,175200,{"date":1546,"open":1547,"high":1548,"low":1549,"close":1334,"change":1550,"percent_change":1551,"volume":1552,"transactions":9,"vwap":1334},"2026-03-12",44.17,44.55,43,-0.67,-1.5,78900,{"date":1554,"open":1555,"high":1556,"low":1557,"close":1548,"change":1558,"percent_change":1559,"volume":1560,"transactions":9,"vwap":1548},"2026-03-11",44.96,45.97,43.52,0.29,0.66,136900,{"date":1562,"open":1563,"high":1564,"low":1565,"close":1566,"change":1567,"percent_change":1568,"volume":1569,"transactions":9,"vwap":1566},"2026-03-10",45.21,47.76,44.114,44.26,0.79,1.82,154700,{"date":1571,"open":1549,"high":1231,"low":1572,"close":1573,"change":1574,"percent_change":1575,"volume":1576,"transactions":9,"vwap":1573},"2026-03-09",42.4,43.47,0.88,2.07,66200,{"date":1578,"open":1579,"high":1580,"low":1581,"close":297,"change":1582,"percent_change":1583,"volume":1584,"transactions":9,"vwap":297},"2026-03-06",43.26,43.48,41.83,-3.89,-8.37,158700,{"date":1586,"open":1587,"high":1204,"low":1588,"close":1589,"change":1590,"percent_change":1591,"volume":1592,"transactions":9,"vwap":1589},"2026-03-05",47.28,45.26,46.48,-3.01,-6.08,142300,{"date":1594,"open":1595,"high":1596,"low":1556,"close":1597,"change":1598,"percent_change":1599,"volume":1600,"transactions":9,"vwap":1597},"2026-03-04",46.16,50.28,49.49,6.73,15.74,229200,{"date":1602,"open":1603,"high":1604,"low":1605,"close":1606,"change":1607,"percent_change":1608,"volume":1609,"transactions":9,"vwap":1606},"2026-03-03",42.53,44.83,41.66,42.76,-2.74,-6.02,125300,{"date":1611,"open":1612,"high":1613,"low":1612,"close":1318,"change":1614,"percent_change":1615,"volume":1450,"transactions":9,"vwap":1318},"2026-03-02",41.75,47,2.78,6.51,{"date":1617,"open":1618,"high":1619,"low":1620,"close":1621,"change":1622,"percent_change":1623,"volume":1624,"transactions":9,"vwap":1621},"2026-02-27",43.62,44.040001,41.815,42.72,-2.68,-5.9,82500,{"date":1626,"open":1627,"high":1628,"low":309,"close":1629,"change":1630,"percent_change":1631,"volume":1632,"transactions":9,"vwap":1629},"2026-02-26",49,49.2,45.4,-5.2,-10.28,720255,{"date":1634,"open":1635,"high":1636,"low":1637,"close":1638,"change":1639,"percent_change":1640,"volume":1641,"transactions":9,"vwap":1638},"2026-02-25",47.8,51.3,47.2,50.6,6.8,15.53,586620,{"date":1643,"open":1644,"high":1645,"low":1646,"close":1231,"change":1647,"percent_change":1647,"volume":1648,"transactions":9,"vwap":1231},"2026-02-24",41.6,44.34,40.8,0,213185,{"date":1650,"open":1651,"high":1652,"low":1549,"close":1231,"change":1653,"percent_change":1583,"volume":1654,"transactions":9,"vwap":1231},"2026-02-23",45.6,46.2,-4,347845,{"date":1656,"open":1657,"high":1628,"low":1658,"close":1635,"change":1659,"percent_change":1660,"volume":1661,"transactions":9,"vwap":1635},"2026-02-20",46.6,46.3,0.4,0.84,393020,{"date":1663,"open":1664,"high":1665,"low":1629,"close":1666,"change":1667,"percent_change":60,"volume":1668,"transactions":9,"vwap":1666},"2026-02-19",46.4,48,47.4,-0.6,221530,{"date":1670,"open":1671,"high":1672,"low":1673,"close":1665,"change":1674,"percent_change":1675,"volume":1676,"transactions":9,"vwap":1665},"2026-02-18",51,53,47.9,-5,-9.43,335070,{"date":1678,"open":1679,"high":1680,"low":1681,"close":1672,"change":1682,"percent_change":1683,"volume":1684,"transactions":9,"vwap":1672},"2026-02-17",50.4,53.4,48.7,5.2,10.88,466730,{"date":1686,"open":1651,"high":1687,"low":1688,"close":1635,"change":1689,"percent_change":1690,"volume":1691,"transactions":9,"vwap":1635},"2026-02-13",48.9,45.2,4.2,9.63,366180,{"date":1693,"open":1657,"high":1694,"low":1292,"close":1248,"change":1695,"percent_change":1696,"volume":1697,"transactions":9,"vwap":1248},"2026-02-12",47.099998,-2.2,-4.8,328675,{"date":1699,"open":1664,"high":1700,"low":1701,"close":1490,"change":1702,"percent_change":1198,"volume":1703,"transactions":9,"vwap":1490},"2026-02-11",46.8,43.02,-1.2,547740,{"date":1705,"open":1706,"high":1707,"low":1664,"close":1613,"change":1653,"percent_change":1708,"volume":1709,"transactions":9,"vwap":1613},"2026-02-10",48.2,49.24,-7.84,386605,{"date":1711,"open":1635,"high":1712,"low":1637,"close":1671,"change":1659,"percent_change":1567,"volume":1713,"transactions":9,"vwap":1671},"2026-02-09",51.8,732665,{"date":1715,"open":1716,"high":1717,"low":1718,"close":1638,"change":1719,"percent_change":1720,"volume":1721,"transactions":9,"vwap":1638},"2026-02-06",48.6,56.2,48.4,15.2,42.94,1091560,{"date":1723,"open":1724,"high":1725,"low":1726,"close":1727,"change":1728,"percent_change":1729,"volume":1730,"transactions":9,"vwap":1727},"2026-02-05",49.8,51.74,31,35.4,-28.8,-44.86,992585,{"date":1732,"open":1733,"high":1734,"low":1735,"close":1736,"change":1737,"percent_change":1738,"volume":1739,"transactions":9,"vwap":1736},"2026-02-04",67.4,67.8,61.6,64.2,-7.4,-10.34,235325,{"date":1741,"open":1742,"high":1743,"low":1744,"close":1742,"change":1647,"percent_change":1647,"volume":1745,"transactions":9,"vwap":1742},"2026-02-03",71.6,73,63.7,401810,{"date":1747,"open":1748,"high":1749,"low":1750,"close":1742,"change":1751,"percent_change":1752,"volume":1753,"transactions":9,"vwap":1742},"2026-02-02",73.2,75.7,71.2,-11.8,-14.15,205220,{"date":1755,"open":1756,"high":1757,"low":1758,"close":1759,"change":762,"percent_change":1760,"volume":1761,"transactions":9,"vwap":1759},"2026-01-30",85.5,88.2,81,83.4,-6.71,160430,{"date":1763,"open":1764,"high":1765,"low":1766,"close":1767,"change":1768,"percent_change":1769,"volume":1770,"transactions":9,"vwap":1767},"2026-01-29",96,97,87.8,89.4,-13.4,-13.04,243370,{"date":1772,"open":1773,"high":1774,"low":1775,"close":1773,"change":1776,"percent_change":146,"volume":1777,"transactions":9,"vwap":1773},"2026-01-28",102.8,104,100.6,-0.2,86565,{"date":1779,"open":1780,"high":1781,"low":1782,"close":1783,"change":1784,"percent_change":1784,"volume":1785,"transactions":9,"vwap":1783},"2026-01-27",99.6,103.8,98.2,103,3,121720,{"date":1787,"open":1788,"high":1789,"low":1790,"close":1791,"change":1792,"percent_change":1793,"volume":1794,"transactions":9,"vwap":1791},"2026-01-26",101.4,105.8,99.9,100,-3,-2.91,86245,{"date":1796,"open":1797,"high":1798,"low":1799,"close":1783,"change":1800,"percent_change":112,"volume":1801,"transactions":9,"vwap":1783},"2026-01-23",101.8,108,99.4,-0.4,142350,{"date":1803,"open":1804,"high":1805,"low":1806,"close":1807,"change":1808,"percent_change":1809,"volume":1810,"transactions":9,"vwap":1807},"2026-01-22",103.6,104.8,101,103.4,-5.6,-5.14,278240,{"date":1812,"open":1813,"high":1814,"low":1782,"close":1815,"change":1816,"percent_change":1817,"volume":1818,"transactions":9,"vwap":1815},"2026-01-21",104.2,110,109,7.2,7.07,222165,{"date":1820,"open":1804,"high":1821,"low":1775,"close":1797,"change":1822,"percent_change":1823,"volume":1824,"transactions":9,"vwap":1797},"2026-01-20",106,-21,-17.1,317360,{"date":1826,"open":1827,"high":1828,"low":1829,"close":1828,"change":1830,"percent_change":214,"volume":1831,"transactions":9,"vwap":1828},"2026-01-16",121,122.8,116.6,2,102315,{"date":1833,"open":1834,"high":1835,"low":1836,"close":1837,"change":1838,"percent_change":1839,"volume":1840,"transactions":9,"vwap":1837},"2026-01-15",128.39999,128.8,119.8,120.8,-10.8,-8.21,183815,{"date":1842,"open":1843,"high":1844,"low":1835,"close":1845,"change":718,"percent_change":1846,"volume":1847,"transactions":9,"vwap":1845},"2026-01-14",131,135.2,131.60001,1.39,201325,{"date":1849,"open":1850,"high":1851,"low":1852,"close":1853,"change":1854,"percent_change":1855,"volume":1856,"transactions":9,"vwap":1853},"2026-01-13",123.8,131.62,121.82,129.8,8,6.57,194305,{"date":1858,"open":1859,"high":1860,"low":1861,"close":1862,"change":1863,"percent_change":666,"volume":1864,"transactions":9,"vwap":1862},"2026-01-12",120.6,127,120.4,121.8,-2.8,172860,{"date":1866,"open":1867,"high":1868,"low":1869,"close":1870,"change":1674,"percent_change":1871,"volume":1872,"transactions":9,"vwap":1870},"2026-01-09",125.8,133.60001,123.3,124.6,-3.86,170940,{"date":1874,"open":1828,"high":1875,"low":1876,"close":1877,"change":762,"percent_change":1878,"volume":1879,"transactions":9,"vwap":1877},"2026-01-08",134.5,121.6,129.60001,-4.42,231555,{"date":1881,"open":1882,"high":1883,"low":1884,"close":1885,"change":1886,"percent_change":1887,"volume":1888,"transactions":9,"vwap":1885},"2026-01-07",140.39999,143.2,134.8,135.60001,-11.4,-7.76,141730,{"date":1890,"open":1891,"high":1892,"low":1893,"close":1894,"change":1895,"percent_change":1896,"volume":1897,"transactions":9,"vwap":1894},"2026-01-06",164.60001,165.2,139.39999,147,-7.8,-5.04,280740,{"date":1899,"open":1900,"high":1901,"low":1843,"close":1902,"change":1384,"percent_change":373,"volume":1903,"transactions":9,"vwap":1902},"2026-01-05",131.39999,158.60001,154.8,275720,{"date":1905,"open":1821,"high":1906,"low":1805,"close":1907,"change":1908,"percent_change":1909,"volume":1910,"transactions":9,"vwap":1907},"2026-01-02",117.16,115,16.4,16.63,133920,{"date":1912,"open":1807,"high":1807,"low":1913,"close":1914,"change":1653,"percent_change":1915,"volume":1916,"transactions":9,"vwap":1914},"2025-12-31",96.7,98.6,-3.9,81135,{"date":1918,"open":1919,"high":1805,"low":1797,"close":1920,"change":718,"percent_change":1921,"volume":1922,"transactions":9,"vwap":1920},"2025-12-30",102.4,102.6,1.79,42075,{"date":1924,"open":1920,"high":1925,"low":1926,"close":1927,"change":1800,"percent_change":1800,"volume":1928,"transactions":9,"vwap":1927},"2025-12-29",103.98,100.46,100.8,66285,{"date":1930,"open":1931,"high":1804,"low":1932,"close":1933,"change":1659,"percent_change":1659,"volume":1934,"transactions":9,"vwap":1933},"2025-12-26",103.5,98.3,101.2,89520,{"date":1936,"open":1937,"high":1938,"low":1927,"close":1927,"change":1939,"percent_change":1653,"volume":1940,"transactions":9,"vwap":1927},"2025-12-24",103.2,103.34,-4.2,42975,{"date":1942,"open":1943,"high":1944,"low":1945,"close":1946,"change":1947,"percent_change":1551,"volume":1948,"transactions":9,"vwap":1946},"2025-12-23",104.4,106.2,102.82,105,-1.6,59745,{"date":1950,"open":1951,"high":1952,"low":1789,"close":1953,"change":1189,"percent_change":66,"volume":1954,"transactions":9,"vwap":1953},"2025-12-22",111.2,112.2,106.6,64415,{"date":1956,"open":1813,"high":1815,"low":1937,"close":1798,"change":1957,"percent_change":1958,"volume":1959,"transactions":9,"vwap":1798},"2025-12-19",11.2,11.57,96190,{"date":1961,"open":1815,"high":1962,"low":1963,"close":1964,"change":1965,"percent_change":1966,"volume":1967,"transactions":9,"vwap":1964},"2025-12-18",111.3,96.4,96.8,-8.4,-7.98,161610,{"date":1969,"open":1951,"high":1970,"low":1971,"close":1972,"change":762,"percent_change":1973,"volume":1974,"transactions":9,"vwap":1972},"2025-12-17",118,101.6,105.2,-5.4,144255,{"date":1976,"open":1977,"high":1978,"low":1979,"close":1951,"change":1980,"percent_change":1981,"volume":1982,"transactions":9,"vwap":1951},"2025-12-16",109.6,113.2,108.7,5,4.71,76390,{"date":1984,"open":1985,"high":1986,"low":1987,"close":1944,"change":1988,"percent_change":1989,"volume":1990,"transactions":9,"vwap":1944},"2025-12-15",117.2,117.9,104.5,-14.3,-11.87,163980,{"date":1992,"open":1993,"high":1994,"low":1995,"close":1996,"change":1997,"percent_change":1998,"volume":1999,"transactions":9,"vwap":1996},"2025-12-12",125,126,117,120.5,-2.9,-2.35,85120,{"date":2001,"open":2002,"high":2003,"low":2004,"close":2005,"change":1808,"percent_change":2006,"volume":2007,"transactions":9,"vwap":2005},"2025-12-11",121.4,124.2,118.2,123.4,-4.34,108280,{"date":2009,"open":1835,"high":1884,"low":1867,"close":2010,"change":2011,"percent_change":885,"volume":2012,"transactions":9,"vwap":2010},"2025-12-10",129,-6.4,137180,{"date":2014,"open":2015,"high":2016,"low":2017,"close":2018,"change":935,"percent_change":2019,"volume":2020,"transactions":9,"vwap":2018},"2025-12-09",128,143.60001,127.2,135.39999,2.73,112075,{"date":2022,"open":2023,"high":2024,"low":2025,"close":2026,"change":2027,"percent_change":2028,"volume":2029,"transactions":9,"vwap":2026},"2025-12-08",133.39999,135,128.89999,131.8,7.6,6.12,82120,{"date":2031,"open":1877,"high":1885,"low":2032,"close":2003,"change":2033,"percent_change":2034,"volume":2035,"transactions":9,"vwap":2003},"2025-12-05",122.84,-10.9,-8.07,136310,{"date":2037,"open":2038,"high":2039,"low":1843,"close":2040,"change":2041,"percent_change":2042,"volume":2043,"transactions":9,"vwap":2040},"2025-12-04",139.60001,142.2,135.10001,-12.3,-8.34,118770,{"date":2045,"open":2046,"high":2047,"low":2048,"close":2049,"change":2050,"percent_change":2051,"volume":2052,"transactions":9,"vwap":2049},"2025-12-03",143.39999,147.8,141.60001,147.39999,4.4,3.08,84535,{"date":2054,"open":2055,"high":2056,"low":1877,"close":2057,"change":2058,"percent_change":2059,"volume":2060,"transactions":9,"vwap":2057},"2025-12-02",130,145.2,143,18.6,14.95,134250,{"date":2062,"open":2063,"high":2064,"low":1859,"close":2065,"change":2066,"percent_change":2067,"volume":2068,"transactions":9,"vwap":2065},"2025-12-01",126.62,129.5,124.4,-22.8,-15.49,181545,{"date":2070,"open":2071,"high":2072,"low":2073,"close":2074,"change":656,"percent_change":1878,"volume":2075,"transactions":9,"vwap":2074},"2025-11-28",153.60001,160.39999,145.60001,147.2,71100,{"date":2077,"open":2078,"high":2079,"low":1883,"close":2080,"change":1045,"percent_change":2081,"volume":2082,"transactions":9,"vwap":2080},"2025-11-26",145.8,157.8,154,2.53,84835,{"date":2084,"open":2085,"high":2086,"low":2057,"close":2087,"change":656,"percent_change":2088,"volume":2089,"transactions":9,"vwap":2087},"2025-11-25",152.2,152.60001,150.2,-4.33,99910,{"date":2091,"open":2092,"high":2093,"low":2094,"close":2095,"change":2096,"percent_change":2097,"volume":2098,"transactions":9,"vwap":2095},"2025-11-24",135.8,162.39999,132.8,157,36.6,30.4,141205,{"date":2100,"open":1985,"high":2101,"low":2102,"close":1861,"change":2103,"percent_change":2104,"volume":2105,"transactions":9,"vwap":1861},"2025-11-21",127.4,113.3,-8.2,-6.38,157320,{"date":2107,"open":2108,"high":2109,"low":1870,"close":2110,"change":2111,"percent_change":2112,"volume":2113,"transactions":9,"vwap":2110},"2025-11-20",144.8,145.7,128.60001,-6.2,-4.6,131575,{"date":2115,"open":2116,"high":2117,"low":1900,"close":1884,"change":2118,"percent_change":2119,"volume":2120,"transactions":9,"vwap":1884},"2025-11-19",142.3,149,-25.6,-15.96,182610,{"date":2122,"open":2071,"high":2123,"low":2124,"close":2072,"change":2125,"percent_change":2126,"volume":2127,"transactions":9,"vwap":2072},"2025-11-18",162,150.7,10.4,6.93,89255,{"date":2129,"open":2079,"high":2130,"low":2131,"close":2132,"change":2133,"percent_change":2134,"volume":2135,"transactions":9,"vwap":2132},"2025-11-17",172.53999,144.39999,150,-16.4,-9.86,114005,{"date":2137,"open":2138,"high":2139,"low":2140,"close":2138,"change":1808,"percent_change":2141,"volume":2142,"transactions":9,"vwap":2138},"2025-11-14",166.39999,178,163.82001,-3.26,116790,{"date":2144,"open":2145,"high":2146,"low":2147,"close":2148,"change":2149,"percent_change":2150,"volume":2151,"transactions":9,"vwap":2148},"2025-11-13",197,205.3,168.8,172,-8.8,-4.87,119480,{"date":2153,"open":2154,"high":2155,"low":2156,"close":2157,"change":2158,"percent_change":2159,"volume":2160,"transactions":9,"vwap":2157},"2025-11-12",195.2,195.60001,175,180.8,-9,-4.74,89835,{"date":2162,"open":2163,"high":2164,"low":2165,"close":2166,"change":2167,"percent_change":302,"volume":2168,"transactions":9,"vwap":2166},"2025-11-11",196.39999,199.60001,188.39999,189.8,-26.2,84730,{"date":2170,"open":2171,"high":2172,"low":2173,"close":2174,"change":2175,"percent_change":2176,"volume":2177,"transactions":9,"vwap":2174},"2025-11-10",214.2,218.8,205.39999,216,31.2,16.88,119685,{"date":2179,"open":2180,"high":2181,"low":2182,"close":2183,"change":703,"percent_change":2184,"volume":2185,"transactions":9,"vwap":2183},"2025-11-07",158.39999,186,154.7,184.8,14.5,99115,{"date":2187,"open":2188,"high":2188,"low":2189,"close":2190,"change":2191,"percent_change":2192,"volume":2193,"transactions":9,"vwap":2190},"2025-11-06",175.2,158.3,161.39999,-25.2,-13.5,106230,{"date":2195,"open":2196,"high":2197,"low":2198,"close":2199,"change":2200,"percent_change":2201,"volume":2202,"transactions":9,"vwap":2199},"2025-11-05",173,189.60001,169.39999,186.60001,29,18.4,102890,{"date":2204,"open":2205,"high":2206,"low":2207,"close":2208,"change":2209,"percent_change":2210,"volume":2211,"transactions":9,"vwap":2208},"2025-11-04",171.39999,184,148.89999,157.60001,-21.6,-12.05,203930,{"date":2213,"open":2214,"high":2215,"low":2216,"close":2217,"change":2218,"percent_change":2219,"volume":2220,"transactions":9,"vwap":2217},"2025-11-03",202.2,203.2,173.2,179.2,-45,-20.07,162670,{"date":2222,"open":2223,"high":2224,"low":2225,"close":2226,"change":2227,"percent_change":2228,"volume":2229,"transactions":9,"vwap":2226},"2025-10-31",217,226.2,214.3,224.2,26.2,13.23,64585,{"date":2231,"open":2232,"high":2232,"low":2233,"close":2233,"change":2234,"percent_change":2235,"volume":2236,"transactions":9,"vwap":2233},"2025-10-30",217.60001,198,-37,-15.74,82560,{"date":2238,"open":2239,"high":2240,"low":2241,"close":2242,"change":2243,"percent_change":2244,"volume":2245,"transactions":9,"vwap":2242},"2025-10-29",246.8,248.39999,228,235,-12.2,-4.94,58365,{"date":2247,"open":2248,"high":2249,"low":2250,"close":2251,"change":1653,"percent_change":517,"volume":2252,"transactions":9,"vwap":2251},"2025-10-28",253.60001,253.78,239.60001,247.2,52365,{"date":2254,"open":2255,"high":2256,"low":2257,"close":2258,"change":2259,"percent_change":2260,"volume":2261,"transactions":9,"vwap":2258},"2025-10-27",245.60001,256.39999,239.2,251.2,29.4,13.26,77825,{"date":2263,"open":2264,"high":2265,"low":2266,"close":2267,"change":1719,"percent_change":2268,"volume":2269,"transactions":9,"vwap":2267},"2025-10-24",221.60001,224.60001,215.8,221.8,7.36,71895,{"date":2271,"open":2272,"high":2273,"low":2274,"close":2275,"change":28,"percent_change":2276,"volume":2277,"transactions":9,"vwap":2275},"2025-10-23",204.8,209.60001,202.7,206.60001,2.28,42300,{"date":2279,"open":2280,"high":2281,"low":2282,"close":2283,"change":2284,"percent_change":2285,"volume":2286,"transactions":9,"vwap":2283},"2025-10-22",207.2,208.39999,200,202,-20.8,-9.34,68500,{"date":2288,"open":2289,"high":2290,"low":2291,"close":2292,"change":1808,"percent_change":2293,"volume":2294,"transactions":9,"vwap":2292},"2025-10-21",211.39999,230.2,207.60001,222.8,-2.45,75800,{"date":2296,"open":2297,"high":2298,"low":2299,"close":2300,"change":2301,"percent_change":2302,"volume":2303,"transactions":9,"vwap":2300},"2025-10-20",216.60001,233.46001,212.60001,228.39999,37.4,19.58,82370,{"date":2305,"open":2181,"high":2306,"low":2307,"close":2308,"change":1973,"percent_change":2309,"volume":2310,"transactions":9,"vwap":2308},"2025-10-17",195.8,181,191,-2.75,109850,{"date":2312,"open":2232,"high":2313,"low":2314,"close":2163,"change":2315,"percent_change":2316,"volume":2317,"transactions":9,"vwap":2163},"2025-10-16",219,193.39999,-14.8,-7.01,120525,{"date":2319,"open":2320,"high":2321,"low":2322,"close":2323,"change":2324,"percent_change":656,"volume":2325,"transactions":9,"vwap":2323},"2025-10-15",225.8,229.8,209,211.2,-15.4,104315,{"date":2327,"open":2171,"high":2328,"low":2291,"close":2329,"change":2330,"percent_change":2331,"volume":2332,"transactions":9,"vwap":2329},"2025-10-14",236,226.60001,-26,-10.29,115595,{"date":2334,"open":2250,"high":2335,"low":2336,"close":2337,"change":2338,"percent_change":2339,"volume":2340,"transactions":9,"vwap":2337},"2025-10-13",255.2,239,252.60001,-10.2,-3.88,141055,{"date":2342,"open":2343,"high":2344,"low":2345,"close":2346,"change":2347,"percent_change":2348,"volume":2349,"transactions":9,"vwap":2346},"2025-10-10",293.79999,296.60001,258.10001,262.79999,-24.2,-8.43,219585,{"date":2351,"open":2352,"high":25,"low":2353,"close":2354,"change":2355,"percent_change":2356,"volume":2357,"transactions":9,"vwap":2354},"2025-10-09",296.39999,284.10001,287,-26.4,-8.42,83625,{"date":2359,"open":2360,"high":2361,"low":2362,"close":2363,"change":2364,"percent_change":2365,"volume":2366,"transactions":9,"vwap":2363},"2025-10-08",306,316.60001,301.60001,313.39999,9.8,3.23,49980,{"date":2368,"open":2369,"high":2370,"low":2362,"close":2371,"change":2372,"percent_change":2373,"volume":2374,"transactions":9,"vwap":2371},"2025-10-07",331.20001,331.60001,303.60001,-37.8,-11.07,97525,{"date":2376,"open":2377,"high":2378,"low":2379,"close":2380,"change":1695,"percent_change":2381,"volume":2382,"transactions":9,"vwap":2380},"2025-10-06",336.20001,347.39999,332.23999,341.39999,-0.64,67720,{"date":2384,"open":2385,"high":2386,"low":2387,"close":2388,"change":2389,"percent_change":2390,"volume":2391,"transactions":9,"vwap":2388},"2025-10-03",343.79999,359.48001,339.040009,343.60001,-14,-3.91,74835,{"date":2393,"open":2394,"high":2395,"low":2396,"close":2397,"change":2398,"percent_change":2399,"volume":2400,"transactions":9,"vwap":2397},"2025-10-02",333.60001,362.5,325.70001,357.60001,29.8,9.09,67330,{"date":2402,"open":2403,"high":2404,"low":2405,"close":2406,"change":2407,"percent_change":527,"volume":2408,"transactions":9,"vwap":2406},"2025-10-01",326.39999,330.10001,320.60001,327.79999,17.8,46680,{"date":2410,"open":2411,"high":2412,"low":2413,"close":2414,"change":2415,"percent_change":2416,"volume":2417,"transactions":9,"vwap":2414},"2025-09-30",308.20001,310.60001,298.60001,310,-8,-2.52,36965,{"date":2419,"open":2411,"high":2420,"low":2421,"close":2422,"change":2423,"percent_change":2424,"volume":2425,"transactions":9,"vwap":2422},"2025-09-29",324.39999,307.20001,318,21.6,7.29,51260,{"date":2427,"open":2428,"high":2429,"low":2430,"close":2352,"change":1816,"percent_change":2431,"volume":2432,"transactions":9,"vwap":2352},"2025-09-26",284.79999,300,276.79999,2.49,58420,{"date":2434,"open":2414,"high":2435,"low":2436,"close":2437,"change":2438,"percent_change":2439,"volume":2440,"transactions":9,"vwap":2437},"2025-09-25",312.39999,282.39999,289.20001,-50.8,-14.94,94790,{"date":2442,"open":2443,"high":2385,"low":2444,"close":2445,"change":2446,"percent_change":2447,"volume":2448,"transactions":9,"vwap":2445},"2025-09-24",317.39999,316.20001,340,26.8,8.56,48150,{"date":2450,"open":2451,"high":2452,"low":2453,"close":2454,"change":2455,"percent_change":2456,"volume":2457,"transactions":9,"vwap":2454},"2025-09-23",315.39999,322.10001,309.60001,313.20001,3.4,1.1,41855,{"date":2459,"open":2460,"high":2461,"low":2462,"close":2463,"change":2464,"percent_change":2465,"volume":2466,"transactions":9,"vwap":2463},"2025-09-22",316,319.79999,307,309.79999,-37.2,-10.72,84150,{"date":2468,"open":2469,"high":2470,"low":2471,"close":29,"change":2472,"percent_change":2473,"volume":2474,"transactions":9,"vwap":29},"2025-09-19",359.39999,360.39999,345.60001,-31.4,-8.3,61920,{"date":2476,"open":2477,"high":2478,"low":2479,"close":2480,"change":2481,"percent_change":2482,"volume":2483,"transactions":9,"vwap":2480},"2025-09-18",380.60001,383.78,373.60001,378.39999,19,5.29,60075,{"date":2485,"open":2486,"high":2487,"low":2488,"close":2469,"change":1737,"percent_change":983,"volume":2366,"transactions":9,"vwap":2469},"2025-09-17",360.20001,368.60001,348,{"date":2490,"open":2491,"high":2492,"low":2493,"close":2494,"change":2495,"percent_change":2496,"volume":2497,"transactions":9,"vwap":2494},"2025-09-16",363.60001,367.60001,354.20001,366.79999,15.8,4.5,42710,{"date":2499,"open":2500,"high":2501,"low":2502,"close":2503,"change":2504,"percent_change":2505,"volume":2506,"transactions":9,"vwap":2503},"2025-09-15",357.39999,365.39999,350.79999,351,-28.2,-7.44,56705,{"date":2508,"open":2491,"high":2509,"low":2510,"close":2511,"change":2512,"percent_change":2513,"volume":2514,"transactions":9,"vwap":2511},"2025-09-12",379.39999,359.60001,379.20001,18.2,5.04,69140,{"date":2516,"open":2517,"high":2518,"low":2519,"close":2520,"change":2521,"percent_change":2522,"volume":2523,"transactions":9,"vwap":2520},"2025-09-11",354,363.20001,352.39999,361,10.6,3.03,35795,{"date":2525,"open":2526,"high":2527,"low":2528,"close":2529,"change":2530,"percent_change":141,"volume":2531,"transactions":9,"vwap":2529},"2025-09-10",356.79999,362,347.79999,350.39999,2.4,34970,{"date":2533,"open":2534,"high":2520,"low":2535,"close":2488,"change":1939,"percent_change":2536,"volume":2537,"transactions":9,"vwap":2488},"2025-09-09",357.20001,341.17999,-1.19,45400,{"date":2539,"open":2540,"high":2541,"low":2528,"close":2542,"change":2543,"percent_change":2544,"volume":2545,"transactions":9,"vwap":2542},"2025-09-08",351.39999,354.79999,352.20001,27,8.3,62005,{"date":2547,"open":2548,"high":2549,"low":2550,"close":2551,"change":2552,"percent_change":2553,"volume":2554,"transactions":9,"vwap":2551},"2025-09-05",326,330,310.79999,325.20001,17,5.52,31630,{"date":2556,"open":2557,"high":2558,"low":2559,"close":2411,"change":2560,"percent_change":2561,"volume":2562,"transactions":9,"vwap":2411},"2025-09-04",321.39999,322,308,-18.4,-5.63,22855,{"date":2564,"open":2565,"high":2566,"low":2567,"close":2568,"change":2569,"percent_change":2570,"volume":2571,"transactions":9,"vwap":2568},"2025-09-03",324.60001,332.20001,322.39999,326.60001,7.8,2.45,31090,{"date":2573,"open":2411,"high":2574,"low":2360,"close":2575,"change":2576,"percent_change":141,"volume":2577,"transactions":9,"vwap":2575},"2025-09-02",322.79999,318.79999,2.2,57340,{"date":2579,"open":2580,"high":2580,"low":2363,"close":2361,"change":2581,"percent_change":2582,"volume":2583,"transactions":9,"vwap":2361},"2025-08-29",331,-31.8,-9.13,77595,{"date":2585,"open":2586,"high":2587,"low":2588,"close":2589,"change":2590,"percent_change":2591,"volume":2592,"transactions":9,"vwap":2589},"2025-08-28",366.20001,367.39999,348.20001,348.39999,-14.6,-4.02,43115,{"date":2594,"open":2595,"high":2596,"low":2597,"close":2598,"change":2599,"percent_change":2600,"volume":2601,"transactions":9,"vwap":2598},"2025-08-27",364.20001,374.60001,359.79999,363,-18.8,-4.92,56110,{"date":2603,"open":2604,"high":2605,"low":2606,"close":2607,"change":2608,"percent_change":2609,"volume":2610,"transactions":9,"vwap":2607},"2025-08-26",344.20001,388.79999,340.89999,381.79999,41.4,12.16,66345,{"date":2612,"open":2491,"high":2613,"low":2614,"close":2615,"change":2616,"percent_change":2617,"volume":2618,"transactions":9,"vwap":2615},"2025-08-25",365.78,338.79999,340.39999,-51,-13.03,64565,{"date":2620,"open":2621,"high":2622,"low":2623,"close":2624,"change":1665,"percent_change":2625,"volume":2626,"transactions":9,"vwap":2624},"2025-08-22",330.79999,400.39999,329.60001,391.39999,13.98,96975,{"date":2628,"open":2541,"high":2629,"low":2630,"close":2631,"change":2632,"percent_change":2633,"volume":2634,"transactions":9,"vwap":2631},"2025-08-21",359.10001,339,343.39999,-32.6,-8.67,31605,{"date":2636,"open":2589,"high":2637,"low":2638,"close":2639,"change":2640,"percent_change":2641,"volume":2642,"transactions":9,"vwap":2639},"2025-08-20",376.20001,333.39999,376,29.2,8.42,56985,{"date":2644,"open":2645,"high":2624,"low":2471,"close":2646,"change":2647,"percent_change":2648,"volume":2649,"transactions":9,"vwap":2646},"2025-08-19",389.60001,346.79999,-56.6,-14.03,61190,{"date":2651,"open":2652,"high":2653,"low":2654,"close":2655,"change":1784,"percent_change":2656,"volume":2657,"transactions":9,"vwap":2655},"2025-08-18",382.60001,407,374,403.39999,0.75,60250,{"date":2659,"open":2660,"high":2661,"low":2662,"close":2622,"change":1947,"percent_change":1800,"volume":2663,"transactions":9,"vwap":2622},"2025-08-15",412.60001,412.79999,383.60001,44520,{"date":2665,"open":2666,"high":2667,"low":2668,"close":2669,"change":2670,"percent_change":2671,"volume":2672,"transactions":9,"vwap":2669},"2025-08-14",413.60001,423.60001,395.39999,402,-60.2,-13.02,104780,{"date":2674,"open":2675,"high":2676,"low":2677,"close":2678,"change":729,"percent_change":884,"volume":2679,"transactions":9,"vwap":2678},"2025-08-13",476,478.88,448,462.20001,64765,{"date":2681,"open":2682,"high":2683,"low":2684,"close":2683,"change":1286,"percent_change":2685,"volume":2686,"transactions":9,"vwap":2683},"2025-08-12",439.29999,468,430,9.81,54785,{"date":2688,"open":2689,"high":2690,"low":2691,"close":2692,"change":2693,"percent_change":2243,"volume":2694,"transactions":9,"vwap":2692},"2025-08-11",440.39999,454.20001,426,426.20001,-59.2,68105,{"date":2696,"open":2697,"high":2698,"low":2699,"close":2700,"change":2701,"percent_change":2702,"volume":2703,"transactions":9,"vwap":2700},"2025-08-08",481.20001,491.89999,446.60001,485.39999,67,16.01,76085,{"date":2705,"open":2706,"high":2707,"low":2708,"close":2709,"change":2710,"percent_change":2711,"volume":2712,"transactions":9,"vwap":2709},"2025-08-07",411.20001,419.39999,394.29999,418.39999,24.4,6.19,49315,{"date":2714,"open":2715,"high":2716,"low":2479,"close":2717,"change":2495,"percent_change":2718,"volume":2719,"transactions":9,"vwap":2717},"2025-08-06",377.79999,396.39999,394,4.18,27070,{"date":2721,"open":2655,"high":2722,"low":2723,"close":2724,"change":2725,"percent_change":2726,"volume":2727,"transactions":9,"vwap":2724},"2025-08-05",405.39999,377.39999,378.20001,-29,-7.12,26820,{"date":2729,"open":2730,"high":2731,"low":2732,"close":2733,"change":2734,"percent_change":2735,"volume":2736,"transactions":9,"vwap":2733},"2025-08-04",394.60001,417.20001,393,407.20001,10.8,2.72,37930,{"date":2738,"open":2624,"high":2739,"low":2479,"close":2716,"change":2740,"percent_change":409,"volume":2741,"transactions":9,"vwap":2716},"2025-08-01",408.62,-13.6,41980,{"date":2743,"open":2744,"high":2745,"low":2746,"close":2747,"change":2748,"percent_change":82,"volume":2749,"transactions":9,"vwap":2747},"2025-07-31",424,432.85999,408.60001,410,-12.4,33005,{"date":2751,"open":2752,"high":2753,"low":2754,"close":2755,"change":2338,"percent_change":2756,"volume":2757,"transactions":9,"vwap":2755},"2025-07-30",418.20001,442,396,422.39999,-2.36,36290,{"date":2759,"open":2760,"high":2761,"low":2666,"close":2762,"change":1768,"percent_change":1792,"volume":2763,"transactions":9,"vwap":2762},"2025-07-29",445.60001,447,432.60001,33830,{"date":2765,"open":2766,"high":2767,"low":2768,"close":2769,"change":2770,"percent_change":2482,"volume":2771,"transactions":9,"vwap":2769},"2025-07-28",451.60001,458.20001,432.70001,446,22.4,56420,{"date":2773,"open":2774,"high":2775,"low":2655,"close":2667,"change":2776,"percent_change":2777,"volume":2778,"transactions":9,"vwap":2667},"2025-07-25",436.60001,443,-44.6,-9.53,71000,{"date":2780,"open":2781,"high":2782,"low":2783,"close":2784,"change":729,"percent_change":2785,"volume":2786,"transactions":9,"vwap":2784},"2025-07-24",459.20001,487.60001,442.16,468.20001,-1.22,83535,{"date":2788,"open":2789,"high":2790,"low":2791,"close":2792,"change":2793,"percent_change":2794,"volume":2795,"transactions":9,"vwap":2792},"2025-07-23",533,533.59998,462.79999,474,-113.2,-19.28,121170,{"date":2797,"open":2798,"high":2799,"low":2800,"close":2801,"change":1667,"percent_change":203,"volume":2802,"transactions":9,"vwap":2801},"2025-07-22",579.79999,602.59998,548.62,587.20001,67785,{"date":2804,"open":2805,"high":178,"low":2806,"close":2807,"change":2808,"percent_change":2809,"volume":2810,"transactions":9,"vwap":2807},"2025-07-21",577.79999,576,587.79999,36.2,6.56,99355,{"date":2812,"open":2813,"high":2814,"low":2815,"close":2816,"change":2817,"percent_change":2818,"volume":2819,"transactions":9,"vwap":2816},"2025-07-18",564.20001,583.40002,520.41998,551.59998,40,7.82,115830,{"date":2821,"open":2822,"high":2823,"low":2824,"close":2825,"change":2826,"percent_change":2827,"volume":2828,"transactions":9,"vwap":2825},"2025-07-17",484.60001,537.90002,471,511.60001,72.8,16.59,105015,{"date":2830,"open":2831,"high":2832,"low":2833,"close":2834,"change":1672,"percent_change":2835,"volume":2836,"transactions":9,"vwap":2834},"2025-07-16",419,442.79999,409.39999,438.79999,13.74,52145,{"date":2838,"open":2839,"high":2653,"low":2840,"close":2841,"change":2842,"percent_change":192,"volume":2843,"transactions":9,"vwap":2841},"2025-07-15",398.79999,377.48001,385.79999,-17.4,27520,{"date":2845,"open":2846,"high":2847,"low":2668,"close":2848,"change":2512,"percent_change":2849,"volume":2850,"transactions":9,"vwap":2848},"2025-07-14",415.79999,433.60001,403.20001,4.73,67460,{"date":2852,"open":2853,"high":2660,"low":2854,"close":2855,"change":2856,"percent_change":2857,"volume":2858,"transactions":9,"vwap":2855},"2025-07-11",349,342.20001,385,86.2,28.85,72120,{"date":2860,"open":2861,"high":2862,"low":2863,"close":2864,"change":2865,"percent_change":2866,"volume":2867,"transactions":9,"vwap":2864},"2025-07-10",285.39999,300.5,279,298.79999,19.2,6.87,25970,{"date":2869,"open":2870,"high":2871,"low":2872,"close":2873,"change":2874,"percent_change":2875,"volume":2876,"transactions":9,"vwap":2873},"2025-07-09",271.79999,281.39999,265,279.60001,21.8,8.46,17900,{"date":2878,"open":2879,"high":2880,"low":2240,"close":2880,"change":1689,"percent_change":214,"volume":2881,"transactions":9,"vwap":2880},"2025-07-08",251.60001,257.79999,10940,{"date":2883,"open":2258,"high":2872,"low":2884,"close":2248,"change":2885,"percent_change":1321,"volume":2886,"transactions":9,"vwap":2248},"2025-07-07",248.5,8.4,13905,{"date":2888,"open":2889,"high":2890,"low":2891,"close":2892,"change":1667,"percent_change":2893,"volume":2894,"transactions":9,"vwap":2892},"2025-07-03",250.8,254.78,240.28,245.2,-0.24,7335,{"date":2896,"open":2897,"high":2898,"low":2897,"close":2899,"change":2900,"percent_change":2901,"volume":2902,"transactions":9,"vwap":2899},"2025-07-02",226.39999,250.39999,245.8,22.8,10.22,11115,{"date":2904,"open":2905,"high":2906,"low":2907,"close":2907,"change":2908,"percent_change":2909,"volume":2910,"transactions":9,"vwap":2907},"2025-07-01",232,235.2,223,-39.4,-15.02,8815,{"date":2912,"open":2913,"high":2914,"low":2915,"close":2914,"change":1665,"percent_change":948,"volume":2916,"transactions":9,"vwap":2914},"2025-06-30",234.60001,262.39999,230.62,7130,{"date":2918,"open":2919,"high":2920,"low":2273,"close":2921,"change":2922,"percent_change":2923,"volume":2924,"transactions":9,"vwap":2921},"2025-06-27",212.8,220,214.39999,-6.6,-2.99,4240,{"date":2926,"open":2329,"high":2927,"low":2928,"close":2929,"change":2930,"percent_change":2931,"volume":2932,"transactions":9,"vwap":2929},"2025-06-26",227.98,215.2,221,-18,-7.53,6065,{"date":2934,"open":2935,"high":2936,"low":2937,"close":2336,"change":2938,"percent_change":2939,"volume":2940,"transactions":9,"vwap":2336},"2025-06-25",240,244.98,233.2,-2.4,-0.99,3840,{"date":2942,"open":2242,"high":2943,"low":2944,"close":2943,"change":2175,"percent_change":2945,"volume":2946,"transactions":9,"vwap":2943},"2025-06-24",241.39999,232.2,14.84,5800,{"date":2948,"open":2949,"high":2950,"low":2951,"close":2952,"change":2133,"percent_change":2953,"volume":2954,"transactions":9,"vwap":2952},"2025-06-23",198.60001,211.32001,191.39999,210.2,-7.24,9110,{"date":2956,"open":2957,"high":2958,"low":2959,"close":2329,"change":2960,"percent_change":46,"volume":2961,"transactions":9,"vwap":2329},"2025-06-20",237.2,237.60001,218,-3.2,4955,{"date":2963,"open":2320,"high":2906,"low":2964,"close":2321,"change":2965,"percent_change":2966,"volume":2967,"transactions":9,"vwap":2321},"2025-06-18",225.39999,-11.2,-4.65,6500,{"date":2969,"open":2970,"high":2258,"low":2971,"close":2972,"change":2464,"percent_change":2973,"volume":2974,"transactions":9,"vwap":2972},"2025-06-17",248.60001,230.8,241,-13.37,8360,{"date":2976,"open":2977,"high":2978,"low":2979,"close":2978,"change":1657,"percent_change":632,"volume":2980,"transactions":9,"vwap":2978},"2025-06-16",260.20001,278.20001,258.39999,3940,{"date":2982,"open":2983,"high":2984,"low":2985,"close":2986,"change":2842,"percent_change":81,"volume":2987,"transactions":9,"vwap":2986},"2025-06-13",236.8,240.17999,230.60001,231.60001,4265,{"date":2989,"open":2880,"high":2914,"low":2990,"close":2990,"change":2991,"percent_change":2992,"volume":2993,"transactions":9,"vwap":2990},"2025-06-12",249,-21.8,-8.05,4730,{"date":2995,"open":2996,"high":2997,"low":2998,"close":2999,"change":3000,"percent_change":3001,"volume":3002,"transactions":9,"vwap":2999},"2025-06-11",280,281.60001,269.60001,270.79999,-0.84,-0.31,2190,{"date":3004,"open":3005,"high":3006,"low":3007,"close":3008,"change":452,"percent_change":2381,"volume":3009,"transactions":9,"vwap":3008},"2025-06-10",275,275.39999,264.67999,271.64001,2215,{"date":3011,"open":3012,"high":3006,"low":3013,"close":3014,"change":3015,"percent_change":3016,"volume":3017,"transactions":9,"vwap":3014},"2025-06-09",264.20001,260,273.39999,28.24,11.52,4835,{"date":3019,"open":3020,"high":3021,"low":3020,"close":3022,"change":3023,"percent_change":312,"volume":3024,"transactions":9,"vwap":3022},"2025-06-06",242.72,247.39999,245.16,10.08,1525,{"date":3026,"open":3027,"high":3027,"low":3028,"close":3029,"change":3030,"percent_change":3031,"volume":3032,"transactions":9,"vwap":3029},"2025-06-05",257.60001,234,235.080002,-18.68,-7.36,2395,{"date":3034,"open":3035,"high":3036,"low":2248,"close":3037,"change":3038,"percent_change":3039,"volume":3040,"transactions":9,"vwap":3037},"2025-06-04",260.60001,266,253.75999,-16.54,-6.12,1600,{"date":3042,"open":3043,"high":3044,"low":3045,"close":3046,"change":3047,"percent_change":3048,"volume":3049,"transactions":9,"vwap":3046},"2025-06-03",256.20001,272.20001,254.39999,270.29999,25.74,10.53,2620,{"date":3051,"open":3052,"high":3053,"low":2336,"close":3054,"change":3055,"percent_change":3056,"volume":3057,"transactions":9,"vwap":3054},"2025-06-02",239.8,246.42,244.56,-5.68,-2.27,1965,{"date":3059,"open":3060,"high":2248,"low":2257,"close":3061,"change":3062,"percent_change":3063,"volume":3064,"transactions":9,"vwap":3061},"2025-05-30",252.2,250.24001,-18.46,-6.87,2100,{"date":3066,"open":3067,"high":3068,"low":3069,"close":3070,"change":3071,"percent_change":3072,"volume":3073,"transactions":9,"vwap":3070},"2025-05-29",275.20001,275.60001,267.20001,268.70001,6.74,2.57,1590,{"date":3075,"open":2996,"high":2996,"low":3076,"close":3077,"change":3078,"percent_change":993,"volume":3079,"transactions":9,"vwap":3077},"2025-05-28",260.79999,261.95999,-24.74,2225,{"date":3081,"open":3082,"high":3083,"low":2996,"close":3084,"change":3085,"percent_change":815,"volume":3086,"transactions":9,"vwap":3084},"2025-05-27",288.20001,290.20001,286.70001,-1.48,2670,{"date":3088,"open":3089,"high":3090,"low":3091,"close":3092,"change":3093,"percent_change":3094,"volume":3095,"transactions":9,"vwap":3092},"2025-05-23",293,299,287.79999,288.17999,-19.96,-6.48,4290,{"date":182,"open":3097,"high":3098,"low":3099,"close":3100,"change":3101,"percent_change":3102,"volume":3103,"transactions":9,"vwap":3100},309.20001,312.78,306.82001,308.14001,-1.06,-0.34,1085]