[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-XXRP":3,"homepage-market-summary":30,"stock-historical-XXRP":174},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"XXRP","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},"Teucrium 2x Long Daily XRP ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},4.5591,1.3308,"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},29.19,30.42,30.78,26.855,31.15,-1.96,-6.29,489960.569148,308.89999,17.91,292401.95601312746,3.9,378,{"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":175,"page":176,"page_size":177,"total_pages":176,"summary":178,"data":184},365,1,1000,{"period_high":179,"period_low":26,"average_volume":180,"total_volume":181,"period_return":182,"latest_close":17,"start_date":183,"end_date":5},688.79999,236245,86229510.959295,-91.73,"2025-04-28",[185,188,198,208,219,230,240,251,261,272,283,294,304,315,326,336,346,357,368,379,390,401,411,420,431,441,452,463,472,482,492,503,514,525,536,547,557,567,576,587,597,608,616,626,637,648,659,668,677,687,698,709,719,730,740,750,760,771,781,792,802,813,824,834,841,849,858,865,873,882,889,897,905,913,922,930,937,945,953,960,969,978,985,993,1000,1007,1014,1022,1029,1038,1046,1053,1061,1067,1074,1081,1089,1096,1104,1111,1118,1126,1135,1142,1150,1159,1168,1176,1184,1188,1196,1204,1209,1216,1222,1228,1234,1240,1247,1254,1261,1268,1276,1282,1287,1294,1300,1303,1310,1318,1322,1327,1331,1337,1340,1348,1355,1363,1369,1375,1383,1390,1397,1404,1413,1419,1424,1429,1435,1440,1446,1450,1457,1461,1465,1469,1477,1485,1492,1498,1505,1508,1515,1522,1528,1532,1537,1544,1549,1556,1564,1572,1580,1588,1597,1606,1613,1621,1629,1636,1644,1653,1660,1668,1676,1684,1693,1700,1709,1717,1724,1733,1741,1750,1757,1765,1772,1776,1783,1791,1799,1808,1814,1823,1830,1839,1847,1856,1865,1873,1882,1889,1897,1905,1914,1921,1929,1938,1944,1952,1960,1967,1975,1984,1993,2002,2009,2017,2026,2034,2042,2050,2059,2067,2076,2084,2093,2102,2111,2120,2129,2137,2146,2154,2161,2169,2178,2187,2194,2203,2212,2220,2229,2238,2245,2253,2261,2270,2278,2286,2295,2304,2312,2318,2326,2335,2343,2352,2361,2369,2378,2387,2396,2404,2413,2422,2430,2436,2443,2451,2457,2464,2472,2481,2490,2498,2506,2514,2522,2529,2538,2545,2552,2561,2569,2577,2586,2595,2603,2611,2619,2627,2635,2644,2653,2662,2671,2679,2687,2695,2704,2713,2721,2729,2738,2746,2755,2764,2772,2779,2787,2796,2804,2813,2822,2830,2837,2844,2851,2860,2868,2875,2884,2891,2898,2906,2914,2922,2929,2938,2943,2951,2959,2968,2977,2986,2992,2999,3006,3014,3021,3028,3037,3045,3052,3059,3068,3076,3084,3093,3101,3107,3114,3123,3132],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":186,"vwap":187},6417,28.9496,{"date":189,"open":190,"high":191,"low":192,"close":21,"change":193,"percent_change":194,"volume":195,"transactions":196,"vwap":197},"2026-10-07",32.29,32.3626,31.05,-4.08,-11.58,457911.004562,5779,31.8876,{"date":199,"open":200,"high":201,"low":202,"close":203,"change":204,"percent_change":158,"volume":205,"transactions":206,"vwap":207},"2026-10-06",35.54,36.34,34.97,35.23,-0.15,301584.719024,3174,35.6111,{"date":209,"open":210,"high":211,"low":212,"close":213,"change":214,"percent_change":215,"volume":216,"transactions":217,"vwap":218},"2026-10-05",35.96,36.22,34.6,35.38,1.6,4.74,349791.106014,3230,35.4549,{"date":220,"open":221,"high":222,"low":223,"close":224,"change":225,"percent_change":226,"volume":227,"transactions":228,"vwap":229},"2026-10-02",37.18,37.685,32.651,33.78,-1.45,-4.12,527806.997594,5642,35.7476,{"date":231,"open":232,"high":233,"low":234,"close":203,"change":235,"percent_change":236,"volume":237,"transactions":238,"vwap":239},"2026-10-01",34.35,35.76,34.17,0.4,1.15,343642.301603,3959,34.8674,{"date":241,"open":242,"high":243,"low":244,"close":245,"change":246,"percent_change":247,"volume":248,"transactions":249,"vwap":250},"2026-09-30",37.005,37.55,34.7,34.83,-0.23,-0.66,346503.507028,3871,35.8303,{"date":252,"open":253,"high":254,"low":255,"close":256,"change":73,"percent_change":257,"volume":258,"transactions":259,"vwap":260},"2026-09-29",37.5,38.2,34.33,35.06,0.95,561502.228892,5456,36.1398,{"date":262,"open":263,"high":264,"low":265,"close":266,"change":267,"percent_change":268,"volume":269,"transactions":270,"vwap":271},"2026-09-28",36.75,37.11,34.2227,34.73,-4.51,-11.49,770763.855196,9176,35.5579,{"date":273,"open":274,"high":275,"low":276,"close":277,"change":278,"percent_change":279,"volume":280,"transactions":281,"vwap":282},"2026-09-25",40.1,40.75,38.31,39.24,2.14,5.77,757371.182292,7453,39.4081,{"date":284,"open":285,"high":286,"low":287,"close":288,"change":289,"percent_change":290,"volume":291,"transactions":292,"vwap":293},"2026-09-24",35.65,37.925,35.4,37.1,1.34,3.75,609248.675425,6898,36.4584,{"date":295,"open":296,"high":297,"low":298,"close":233,"change":299,"percent_change":300,"volume":301,"transactions":302,"vwap":303},"2026-09-23",39.65,40.24,35.27,-4.89,-12.03,950476.48871,10376,37.5651,{"date":305,"open":306,"high":307,"low":308,"close":309,"change":310,"percent_change":311,"volume":312,"transactions":313,"vwap":314},"2026-09-22",38.35,41.605,37.85,40.65,4.09,11.19,870912.144643,9854,39.4077,{"date":316,"open":317,"high":318,"low":319,"close":320,"change":321,"percent_change":322,"volume":323,"transactions":324,"vwap":325},"2026-09-21",35.67,36.945,34.9401,36.56,4.25,13.15,889829.702391,9324,36.0815,{"date":327,"open":328,"high":329,"low":328,"close":330,"change":331,"percent_change":332,"volume":333,"transactions":334,"vwap":335},"2026-09-18",28.58,32.4,32.31,4.84,17.62,1088953.448885,8969,30.6617,{"date":337,"open":338,"high":339,"low":340,"close":341,"change":204,"percent_change":342,"volume":343,"transactions":344,"vwap":345},"2026-09-17",27.67,28.385,27.12,27.47,-0.54,480311.765202,4134,27.5561,{"date":347,"open":348,"high":349,"low":350,"close":351,"change":352,"percent_change":353,"volume":354,"transactions":355,"vwap":356},"2026-09-16",26.63,27.705,25.48,27.62,0.17,0.62,685071.355408,6032,26.76,{"date":358,"open":359,"high":360,"low":361,"close":362,"change":363,"percent_change":364,"volume":365,"transactions":366,"vwap":367},"2026-09-15",34.16,34.32,27.17,27.45,-8.21,-23.02,1042514.195583,10483,30.4817,{"date":369,"open":370,"high":371,"low":372,"close":373,"change":374,"percent_change":375,"volume":376,"transactions":377,"vwap":378},"2026-09-14",32.47,36.4599,32.325,35.66,4.7,15.18,890829.322602,8101,34.3162,{"date":380,"open":381,"high":382,"low":383,"close":384,"change":385,"percent_change":386,"volume":387,"transactions":388,"vwap":389},"2026-09-11",30.895,34.3302,30.41,30.96,0.36,1.18,795813.823875,7296,31.9364,{"date":391,"open":392,"high":393,"low":394,"close":395,"change":396,"percent_change":397,"volume":398,"transactions":399,"vwap":400},"2026-09-10",30.84,31.39,30.1508,30.6,-2.32,-7.05,407607.601975,5485,30.8369,{"date":402,"open":212,"high":403,"low":404,"close":405,"change":406,"percent_change":407,"volume":408,"transactions":409,"vwap":410},"2026-09-09",34.75,32.86,32.92,-1.43,-4.16,393041.045748,4432,33.7966,{"date":412,"open":413,"high":414,"low":415,"close":232,"change":89,"percent_change":416,"volume":417,"transactions":418,"vwap":419},"2026-09-08",33.02,35.49,32.2207,3.37,750547.358949,6303,34.1521,{"date":421,"open":422,"high":423,"low":424,"close":425,"change":426,"percent_change":427,"volume":428,"transactions":429,"vwap":430},"2026-09-04",33.7,34.362,32.1501,33.23,-3.57,-9.7,837984.52062,7712,33.3913,{"date":432,"open":433,"high":434,"low":405,"close":435,"change":436,"percent_change":437,"volume":438,"transactions":439,"vwap":440},"2026-09-03",32.97,36.93,36.8,6.04,19.64,1072592.59857,9242,34.9354,{"date":442,"open":443,"high":444,"low":445,"close":446,"change":447,"percent_change":448,"volume":449,"transactions":450,"vwap":451},"2026-09-02",30.02,31.1,29.94,30.76,-0.92,-2.9,302556.176738,3229,30.4471,{"date":453,"open":454,"high":455,"low":456,"close":457,"change":458,"percent_change":459,"volume":460,"transactions":461,"vwap":462},"2026-09-01",32.1,32.71,30.64,31.68,-1.38,-4.17,318079.708771,3436,31.9382,{"date":464,"open":465,"high":466,"low":467,"close":468,"change":117,"percent_change":257,"volume":469,"transactions":470,"vwap":471},"2026-08-31",32.08,33.44,31.64,33.06,332007.420499,3390,32.5918,{"date":473,"open":212,"high":474,"low":475,"close":476,"change":477,"percent_change":478,"volume":479,"transactions":480,"vwap":481},"2026-08-28",35.62,31.88,32.75,-3.81,-10.42,596499.482636,6415,33.7886,{"date":483,"open":484,"high":485,"low":486,"close":320,"change":487,"percent_change":488,"volume":489,"transactions":490,"vwap":491},"2026-08-27",35.58,37.48,34.8416,3.57,10.82,547705.082576,6844,36.3834,{"date":493,"open":494,"high":495,"low":496,"close":497,"change":498,"percent_change":499,"volume":500,"transactions":501,"vwap":502},"2026-08-26",33.05,34.14,31.8507,32.99,-4.75,-12.59,757977.204077,7569,33.4188,{"date":504,"open":505,"high":506,"low":507,"close":508,"change":509,"percent_change":510,"volume":511,"transactions":512,"vwap":513},"2026-08-25",36.5,38.335,36.3,37.74,-0.52,-1.36,654658.031652,6629,37.4247,{"date":515,"open":516,"high":517,"low":518,"close":519,"change":520,"percent_change":521,"volume":522,"transactions":523,"vwap":524},"2026-08-24",40,40.74,37.56,38.26,5.09,15.35,946811.266695,11072,39.2025,{"date":526,"open":527,"high":528,"low":529,"close":530,"change":531,"percent_change":532,"volume":533,"transactions":534,"vwap":535},"2026-08-21",33.8,35.34,32.73,33.17,6.15,22.76,1509272.498281,15382,34.085,{"date":537,"open":538,"high":539,"low":540,"close":541,"change":542,"percent_change":543,"volume":544,"transactions":545,"vwap":546},"2026-08-20",25.97,31.33,25.3601,27.02,6.17,29.59,1775037.184996,15307,27.909,{"date":548,"open":549,"high":550,"low":551,"close":550,"change":552,"percent_change":553,"volume":554,"transactions":555,"vwap":556},"2026-08-19",18.99,20.85,18.7,2.6,14.25,659617.120306,4835,20.5077,{"date":558,"open":559,"high":560,"low":561,"close":562,"change":563,"percent_change":563,"volume":564,"transactions":565,"vwap":566},"2026-08-18",18.02,18.36,18,18.25,0,83127.259976,1231,18.1432,{"date":568,"open":569,"high":570,"low":569,"close":562,"change":571,"percent_change":572,"volume":573,"transactions":574,"vwap":575},"2026-08-17",18.08,18.45,0.13,0.72,189972.311654,1483,18.2335,{"date":577,"open":578,"high":579,"low":580,"close":581,"change":582,"percent_change":583,"volume":584,"transactions":585,"vwap":586},"2026-08-14",18.31,18.4797,18.1,18.12,-0.38,-2.05,94489.102956,1755,18.2072,{"date":588,"open":589,"high":590,"low":591,"close":592,"change":593,"percent_change":342,"volume":594,"transactions":595,"vwap":596},"2026-08-13",18.425,18.58,18.15,18.5,-0.1,100177.765936,1582,18.4459,{"date":598,"open":599,"high":600,"low":601,"close":602,"change":603,"percent_change":604,"volume":605,"transactions":606,"vwap":607},"2026-08-12",18.81,18.82,18.452,18.6,-0.04,-0.21,179499.690211,1621,18.6804,{"date":609,"open":592,"high":610,"low":26,"close":611,"change":612,"percent_change":458,"volume":613,"transactions":614,"vwap":615},"2026-08-11",18.85,18.64,-0.26,205488.69886,2759,18.4453,{"date":617,"open":618,"high":619,"low":620,"close":621,"change":593,"percent_change":622,"volume":623,"transactions":624,"vwap":625},"2026-08-10",19.25,19.442,18.7713,18.9,-0.53,118040.377195,1662,19.0143,{"date":627,"open":628,"high":629,"low":630,"close":631,"change":632,"percent_change":633,"volume":634,"transactions":635,"vwap":636},"2026-08-07",19.75,19.79,18.75,19,-0.46,-2.36,202265.069625,2704,19.1606,{"date":638,"open":639,"high":640,"low":641,"close":642,"change":643,"percent_change":644,"volume":645,"transactions":646,"vwap":647},"2026-08-06",20,20.28,19.42,19.46,-1.44,-6.89,211553.547516,2142,19.8678,{"date":649,"open":650,"high":651,"low":652,"close":653,"change":654,"percent_change":655,"volume":656,"transactions":657,"vwap":658},"2026-08-05",20.67,21.1,20.4,20.9,-0.4,-1.88,174642.019166,2057,20.7467,{"date":660,"open":661,"high":662,"low":663,"close":664,"change":603,"percent_change":146,"volume":665,"transactions":666,"vwap":667},"2026-08-04",21.2,21.5,21.045,21.3,255606.409953,2030,21.2224,{"date":669,"open":550,"high":670,"low":671,"close":672,"change":151,"percent_change":673,"volume":674,"transactions":675,"vwap":676},"2026-08-03",21.67,20.845,21.34,3.54,90420.636399,1520,21.3414,{"date":678,"open":679,"high":651,"low":680,"close":681,"change":682,"percent_change":683,"volume":684,"transactions":685,"vwap":686},"2026-07-31",21.09,20.45,20.61,-1.26,-5.76,102659.143602,1599,20.8049,{"date":688,"open":689,"high":690,"low":691,"close":692,"change":693,"percent_change":694,"volume":695,"transactions":696,"vwap":697},"2026-07-30",21.47,21.9795,21.37,21.87,0.96,4.59,76627.347337,1309,21.6842,{"date":699,"open":700,"high":701,"low":702,"close":703,"change":704,"percent_change":705,"volume":706,"transactions":707,"vwap":708},"2026-07-29",21.28,21.79,20.86,20.91,0.14,0.67,155921.209253,1485,21.3476,{"date":710,"open":711,"high":653,"low":712,"close":713,"change":714,"percent_change":715,"volume":716,"transactions":717,"vwap":718},"2026-07-28",20.34,20.049,20.77,-1.15,-5.25,194052.626703,1804,20.5319,{"date":720,"open":721,"high":722,"low":723,"close":724,"change":725,"percent_change":726,"volume":727,"transactions":728,"vwap":729},"2026-07-27",22.53,22.8452,21.68,21.92,0.02,0.09,127229.334673,1749,22.1362,{"date":731,"open":732,"high":732,"low":733,"close":734,"change":735,"percent_change":736,"volume":737,"transactions":738,"vwap":739},"2026-07-24",22.28,21.681,21.9,-0.58,-2.58,204785.277861,1536,21.9026,{"date":741,"open":742,"high":743,"low":744,"close":745,"change":225,"percent_change":746,"volume":747,"transactions":748,"vwap":749},"2026-07-23",22.94,23.07,22.39,22.48,-6.06,160242.530806,1488,22.7323,{"date":751,"open":752,"high":753,"low":754,"close":754,"change":755,"percent_change":756,"volume":757,"transactions":758,"vwap":759},"2026-07-22",24.02,24.8,23.93,-1.06,-4.24,186405.341001,2083,24.2224,{"date":761,"open":762,"high":763,"low":764,"close":765,"change":766,"percent_change":767,"volume":768,"transactions":769,"vwap":770},"2026-07-21",24.22,25.19,24.11,24.99,1.24,5.22,293933.934938,2597,24.5108,{"date":772,"open":773,"high":774,"low":775,"close":774,"change":776,"percent_change":777,"volume":778,"transactions":779,"vwap":780},"2026-07-20",22.42,23.75,21.97,1.65,7.47,180837.681136,1949,22.836,{"date":782,"open":783,"high":784,"low":785,"close":786,"change":787,"percent_change":788,"volume":789,"transactions":790,"vwap":791},"2026-07-17",21.4,22.315,21.25,22.1,-0.34,-1.52,101982.981502,1204,21.8143,{"date":793,"open":742,"high":794,"low":795,"close":796,"change":797,"percent_change":798,"volume":799,"transactions":800,"vwap":801},"2026-07-16",23.28,22.048,22.44,-0.49,-2.14,189932.568732,1457,22.7297,{"date":803,"open":804,"high":805,"low":806,"close":807,"change":808,"percent_change":809,"volume":810,"transactions":811,"vwap":812},"2026-07-15",23.53,23.79,22.87,22.93,-0.08,-0.35,155249.731971,1290,23.3976,{"date":814,"open":815,"high":816,"low":817,"close":818,"change":819,"percent_change":820,"volume":821,"transactions":822,"vwap":823},"2026-07-14",22.71,23.37,22.37,23.01,1.88,8.9,141415.344967,1779,22.6196,{"date":825,"open":826,"high":827,"low":713,"close":828,"change":829,"percent_change":830,"volume":831,"transactions":832,"vwap":833},"2026-07-13",21.35,21.745,21.13,-1.8,-7.85,163830.3182,1601,21.2885,{"date":835,"open":836,"high":837,"low":721,"close":807,"change":838,"percent_change":839,"volume":840,"transactions":9,"vwap":807},"2026-07-10",22.98,23.2,0.35,1.55,164200,{"date":842,"open":843,"high":532,"low":844,"close":845,"change":846,"percent_change":847,"volume":848,"transactions":9,"vwap":845},"2026-07-09",22.5,22.12,22.58,0.44,1.99,256800,{"date":850,"open":851,"high":852,"low":853,"close":854,"change":855,"percent_change":856,"volume":857,"transactions":9,"vwap":854},"2026-07-08",21.84,22.383,21.39,22.14,-1.4,-5.95,231500,{"date":859,"open":860,"high":861,"low":818,"close":862,"change":863,"percent_change":299,"volume":864,"transactions":9,"vwap":862},"2026-07-07",23.52,24.135,23.54,-1.21,118000,{"date":866,"open":867,"high":868,"low":867,"close":869,"change":870,"percent_change":871,"volume":872,"transactions":9,"vwap":869},"2026-07-06",23.12,25.1,24.75,2.52,11.34,234100,{"date":874,"open":875,"high":876,"low":877,"close":878,"change":879,"percent_change":880,"volume":881,"transactions":9,"vwap":878},"2026-07-02",22.66,23.25,22.08,22.23,1.1,5.21,246900,{"date":883,"open":652,"high":884,"low":885,"close":828,"change":886,"percent_change":887,"volume":888,"transactions":9,"vwap":828},"2026-07-01",21.33,20.225,0.55,2.67,248400,{"date":890,"open":891,"high":892,"low":893,"close":894,"change":895,"percent_change":715,"volume":896,"transactions":9,"vwap":894},"2026-06-30",20.01,20.7,19.87,20.58,-1.14,312900,{"date":898,"open":899,"high":900,"low":901,"close":902,"change":89,"percent_change":903,"volume":904,"transactions":9,"vwap":902},"2026-06-29",21.12,21.894,20.395,21.72,5.44,143400,{"date":906,"open":907,"high":653,"low":908,"close":909,"change":910,"percent_change":911,"volume":912,"transactions":9,"vwap":909},"2026-06-26",19.6,19.5,20.6,0.5,2.49,618110,{"date":914,"open":915,"high":916,"low":917,"close":918,"change":919,"percent_change":920,"volume":921,"transactions":9,"vwap":918},"2026-06-25",21.8,21.85,19.33,20.1,-1.2,-5.63,363600,{"date":923,"open":924,"high":925,"low":926,"close":664,"change":927,"percent_change":928,"volume":929,"transactions":9,"vwap":664},"2026-06-24",22.2,22.45,20.75,-2.2,-9.36,425210,{"date":931,"open":932,"high":933,"low":934,"close":933,"change":919,"percent_change":935,"volume":936,"transactions":9,"vwap":933},"2026-06-23",23.1,23.5,22.75,-4.86,263970,{"date":938,"open":939,"high":940,"low":941,"close":942,"change":943,"percent_change":919,"volume":944,"transactions":9,"vwap":942},"2026-06-22",25.7,25.9,24.34,24.7,-0.3,234360,{"date":946,"open":947,"high":948,"low":949,"close":950,"change":829,"percent_change":951,"volume":952,"transactions":9,"vwap":950},"2026-06-18",26.2,26.3,24.6,25,-6.72,381850,{"date":954,"open":955,"high":956,"low":957,"close":958,"change":829,"percent_change":23,"volume":959,"transactions":9,"vwap":958},"2026-06-17",27.7,28.85,26.6,26.8,351330,{"date":961,"open":962,"high":963,"low":964,"close":965,"change":966,"percent_change":967,"volume":968,"transactions":9,"vwap":965},"2026-06-16",29.3,29.4,27.8,28.6,-2.8,-8.92,361380,{"date":970,"open":971,"high":972,"low":973,"close":974,"change":975,"percent_change":976,"volume":977,"transactions":9,"vwap":974},"2026-06-15",29.8,32.2,29.5,31.4,6.4,25.6,564420,{"date":979,"open":980,"high":947,"low":981,"close":950,"change":982,"percent_change":983,"volume":984,"transactions":9,"vwap":950},"2026-06-12",25.2,24.72,-0.6,-2.34,232880,{"date":986,"open":987,"high":988,"low":989,"close":976,"change":990,"percent_change":991,"volume":992,"transactions":9,"vwap":976},"2026-06-11",24,25.8,23.8,2,8.47,273290,{"date":994,"open":949,"high":995,"low":933,"close":996,"change":997,"percent_change":998,"volume":999,"transactions":9,"vwap":996},"2026-06-10",25.35,23.6,-1.9,-7.45,266770,{"date":1001,"open":948,"high":1002,"low":1003,"close":1004,"change":829,"percent_change":1005,"volume":1006,"transactions":9,"vwap":1004},"2026-06-09",26.55,24.5,25.5,-6.59,337170,{"date":1008,"open":957,"high":955,"low":1009,"close":1010,"change":1011,"percent_change":1012,"volume":1013,"transactions":9,"vwap":1010},"2026-06-08",26.4,27.3,3.4,14.23,346190,{"date":1015,"open":1016,"high":976,"low":1017,"close":1018,"change":1019,"percent_change":1020,"volume":1021,"transactions":9,"vwap":1018},"2026-06-05",25.4,22.7,23.9,-3.4,-12.45,663220,{"date":1023,"open":1024,"high":964,"low":1025,"close":1010,"change":1026,"percent_change":1027,"volume":1028,"transactions":9,"vwap":1010},"2026-06-04",27.1,26.5,-1.6,-5.54,345770,{"date":1030,"open":1031,"high":1032,"low":1033,"close":1034,"change":1035,"percent_change":1036,"volume":1037,"transactions":9,"vwap":1034},"2026-06-03",29.9,30.3,28.7,28.9,-0.8,-2.69,174030,{"date":1039,"open":1040,"high":1040,"low":1041,"close":1042,"change":1043,"percent_change":1044,"volume":1045,"transactions":9,"vwap":1042},"2026-06-02",32,29.049999,29.7,-4,-11.87,461770,{"date":1047,"open":1048,"high":1049,"low":1050,"close":422,"change":66,"percent_change":1051,"volume":1052,"transactions":9,"vwap":422},"2026-06-01",33.6,34.099998,32.7,-3.71,240900,{"date":1054,"open":1055,"high":1056,"low":1057,"close":1058,"change":235,"percent_change":1059,"volume":1060,"transactions":9,"vwap":1058},"2026-05-29",34,35.6,33.5,35,1.16,214450,{"date":1062,"open":1057,"high":1063,"low":1064,"close":212,"change":1035,"percent_change":1065,"volume":1066,"transactions":9,"vwap":212},"2026-05-28",35.8,33,-2.26,224010,{"date":1068,"open":1069,"high":1070,"low":1071,"close":287,"change":593,"percent_change":1072,"volume":1073,"transactions":9,"vwap":287},"2026-05-27",35.2,36.099998,34.8,-0.28,181900,{"date":1075,"open":1076,"high":253,"low":1077,"close":1078,"change":1079,"percent_change":46,"volume":1080,"transactions":9,"vwap":1078},"2026-05-26",36.7,35.3,35.5,-0.5,297120,{"date":1082,"open":1083,"high":1084,"low":1063,"close":1085,"change":1086,"percent_change":1087,"volume":1088,"transactions":9,"vwap":1085},"2026-05-22",37.6,37.65,36,-2.4,-6.25,247490,{"date":1090,"open":1091,"high":1092,"low":435,"close":1093,"change":235,"percent_change":1094,"volume":1095,"transactions":9,"vwap":1093},"2026-05-21",37.7,38.8,38.4,1.05,224280,{"date":1097,"open":1091,"high":1098,"low":1099,"close":1100,"change":1101,"percent_change":1102,"volume":1103,"transactions":9,"vwap":1100},"2026-05-20",38.45,37.3,38,0.9,2.43,141740,{"date":1105,"open":1106,"high":1107,"low":1108,"close":1108,"change":829,"percent_change":1109,"volume":1110,"transactions":9,"vwap":1108},"2026-05-19",37.9,38.55,37.099998,-4.63,211820,{"date":1112,"open":1113,"high":1113,"low":253,"close":1114,"change":1115,"percent_change":1116,"volume":1117,"transactions":9,"vwap":1114},"2026-05-18",39.099998,38.9,-2.7,-6.49,455050,{"date":1119,"open":1120,"high":1120,"low":1121,"close":1122,"change":1123,"percent_change":1124,"volume":1125,"transactions":9,"vwap":1122},"2026-05-15",43.2,41.4,41.6,-5.3,-11.3,304700,{"date":1127,"open":1128,"high":1129,"low":1130,"close":1131,"change":1132,"percent_change":1133,"volume":1134,"transactions":9,"vwap":1131},"2026-05-14",43,48.9,42.35,46.9,5.6,13.56,618380,{"date":1136,"open":1137,"high":1137,"low":1138,"close":1139,"change":855,"percent_change":1140,"volume":1141,"transactions":9,"vwap":1139},"2026-05-13",42.3,40.8,41.3,-3.28,302170,{"date":1143,"open":1144,"high":1120,"low":1145,"close":1146,"change":1147,"percent_change":1148,"volume":1149,"transactions":9,"vwap":1146},"2026-05-12",43.099998,41.19,42.7,-2.3,-5.11,318700,{"date":1151,"open":1152,"high":1153,"low":1154,"close":1155,"change":1156,"percent_change":1157,"volume":1158,"transactions":9,"vwap":1155},"2026-05-11",44,45.5,43.4,45,3.5,8.43,378220,{"date":1160,"open":1161,"high":1162,"low":1163,"close":1164,"change":1165,"percent_change":1166,"volume":1167,"transactions":9,"vwap":1164},"2026-05-08",39.5,42,39.4,41.5,1.9,4.8,260880,{"date":1169,"open":1170,"high":1171,"low":1172,"close":1172,"change":1173,"percent_change":1174,"volume":1175,"transactions":9,"vwap":1172},"2026-05-07",41.099998,41.15,39.6,-2.5,-5.94,226270,{"date":1177,"open":1178,"high":1179,"low":1139,"close":1180,"change":1181,"percent_change":1182,"volume":1183,"transactions":9,"vwap":1180},"2026-05-06",42.2,42.6,42.099998,0.8,1.94,155850,{"date":1185,"open":1121,"high":1122,"low":1138,"close":1139,"change":1101,"percent_change":1186,"volume":1187,"transactions":9,"vwap":1139},"2026-05-05",2.23,150290,{"date":1189,"open":1190,"high":1121,"low":1191,"close":1192,"change":1193,"percent_change":1194,"volume":1195,"transactions":9,"vwap":1192},"2026-05-04",40.3,39.9,40.4,0.3,0.75,237760,{"date":1197,"open":516,"high":1198,"low":1199,"close":1200,"change":1201,"percent_change":1202,"volume":1203,"transactions":9,"vwap":1200},"2026-05-01",40.7,39.95,40.099998,1.2,3.08,146360,{"date":1205,"open":1092,"high":1206,"low":1093,"close":1114,"change":879,"percent_change":1207,"volume":1208,"transactions":9,"vwap":1114},"2026-04-30",39.2,2.91,105860,{"date":1210,"open":1211,"high":1163,"low":243,"close":1212,"change":1213,"percent_change":1214,"volume":1215,"transactions":9,"vwap":1212},"2026-04-29",39,37.8,-2,-5.03,266780,{"date":1217,"open":1161,"high":516,"low":1218,"close":1219,"change":1079,"percent_change":1220,"volume":1221,"transactions":9,"vwap":1219},"2026-04-28",38.71,39.8,-1.24,210930,{"date":1223,"open":1224,"high":1121,"low":1225,"close":1190,"change":1115,"percent_change":1226,"volume":1227,"transactions":9,"vwap":1190},"2026-04-27",41.2,39.7,-6.28,380830,{"date":1229,"open":1120,"high":1230,"low":1231,"close":1128,"change":1193,"percent_change":1232,"volume":1233,"transactions":9,"vwap":1128},"2026-04-24",43.7,42.4,0.7,216280,{"date":1235,"open":1236,"high":1120,"low":1122,"close":1146,"change":1237,"percent_change":1238,"volume":1239,"transactions":9,"vwap":1146},"2026-04-23",41.8,-0.7,-1.61,223850,{"date":1241,"open":1152,"high":1242,"low":1243,"close":1154,"change":1244,"percent_change":1245,"volume":1246,"transactions":9,"vwap":1154},"2026-04-22",44.5,43.15,1.7,4.08,163090,{"date":1248,"open":1128,"high":1249,"low":1122,"close":1250,"change":1251,"percent_change":1252,"volume":1253,"transactions":9,"vwap":1250},"2026-04-21",43.65,41.7,-1.1,-2.57,300270,{"date":1255,"open":1146,"high":1256,"low":1250,"close":1257,"change":1258,"percent_change":1259,"volume":1260,"transactions":9,"vwap":1257},"2026-04-20",43.35,42.8,-3.7,-7.96,269410,{"date":1262,"open":1153,"high":1263,"low":1264,"close":1265,"change":1201,"percent_change":1266,"volume":1267,"transactions":9,"vwap":1265},"2026-04-17",48.099998,45.3,46.5,2.65,454740,{"date":1269,"open":1270,"high":1271,"low":1272,"close":1264,"change":1273,"percent_change":1274,"volume":1275,"transactions":9,"vwap":1264},"2026-04-16",43.3,45.35,41,3.8,9.16,412340,{"date":1277,"open":1161,"high":1278,"low":1206,"close":1164,"change":1279,"percent_change":1280,"volume":1281,"transactions":9,"vwap":1164},"2026-04-15",41.98,2.5,6.41,252530,{"date":1283,"open":516,"high":1224,"low":1284,"close":1211,"change":1193,"percent_change":1285,"volume":1286,"transactions":9,"vwap":1211},"2026-04-14",38.7,0.78,254320,{"date":1288,"open":1289,"high":1290,"low":1291,"close":1284,"change":1079,"percent_change":1292,"volume":1293,"transactions":9,"vwap":1284},"2026-04-13",37.4,38.85,37.2,-1.28,210040,{"date":1295,"open":1296,"high":1297,"low":1106,"close":1206,"change":910,"percent_change":1298,"volume":1299,"transactions":9,"vwap":1206},"2026-04-10",38.3,39.3,1.29,150060,{"date":1301,"open":253,"high":1113,"low":435,"close":1284,"change":563,"percent_change":563,"volume":1302,"transactions":9,"vwap":1284},"2026-04-09",174670,{"date":1304,"open":1190,"high":1305,"low":1306,"close":1284,"change":1307,"percent_change":1308,"volume":1309,"transactions":9,"vwap":1284},"2026-04-08",40.59,38.15,2.3,6.32,184290,{"date":1311,"open":1312,"high":1313,"low":1314,"close":1315,"change":997,"percent_change":1316,"volume":1317,"transactions":9,"vwap":1315},"2026-04-07",36.2,36.65,35.43,36.4,-4.96,304760,{"date":1319,"open":1093,"high":1092,"low":1212,"close":1296,"change":990,"percent_change":1320,"volume":1321,"transactions":9,"vwap":1296},"2026-04-06",5.51,128310,{"date":1323,"open":1069,"high":1315,"low":244,"close":507,"change":1324,"percent_change":1325,"volume":1326,"transactions":9,"vwap":507},"2026-04-02",-2.6,-6.68,230200,{"date":1328,"open":1206,"high":1219,"low":1093,"close":1114,"change":910,"percent_change":1329,"volume":1330,"transactions":9,"vwap":1114},"2026-04-01",1.3,150220,{"date":1332,"open":1291,"high":1333,"low":1334,"close":1093,"change":1201,"percent_change":1335,"volume":1336,"transactions":9,"vwap":1093},"2026-03-31",38.5,36.6,3.23,265180,{"date":1338,"open":1113,"high":1206,"low":435,"close":1291,"change":654,"percent_change":755,"volume":1339,"transactions":9,"vwap":1291},"2026-03-30",181350,{"date":1341,"open":1342,"high":1343,"low":1344,"close":1083,"change":1345,"percent_change":1346,"volume":1347,"transactions":9,"vwap":1083},"2026-03-27",38.099998,38.6,37.049999,-1,-2.59,206720,{"date":1349,"open":1198,"high":1350,"low":1351,"close":1343,"change":1352,"percent_change":1353,"volume":1354,"transactions":9,"vwap":1343},"2026-03-26",41.049999,38.049999,-4.1,-9.6,292030,{"date":1356,"open":1357,"high":1358,"low":1359,"close":1146,"change":1360,"percent_change":1361,"volume":1362,"transactions":9,"vwap":1146},"2026-03-25",43.5,43.9,42.25,1.4,3.39,149530,{"date":1364,"open":1365,"high":1270,"low":1171,"close":1139,"change":1366,"percent_change":1367,"volume":1368,"transactions":9,"vwap":1139},"2026-03-24",43.049999,-3.2,-7.19,291170,{"date":1370,"open":1152,"high":1371,"low":1372,"close":1242,"change":1193,"percent_change":1373,"volume":1374,"transactions":9,"vwap":1242},"2026-03-23",46.4,43.8,0.68,340740,{"date":1376,"open":1377,"high":1378,"low":1379,"close":1380,"change":1251,"percent_change":1381,"volume":1382,"transactions":9,"vwap":1380},"2026-03-20",45.2,45.4,43.95,44.2,-2.43,273130,{"date":1384,"open":1385,"high":1386,"low":1372,"close":1264,"change":1387,"percent_change":1388,"volume":1389,"transactions":9,"vwap":1264},"2026-03-19",45.099998,46,-0.2,-0.44,225510,{"date":1391,"open":1131,"high":1392,"low":1393,"close":1153,"change":1394,"percent_change":1395,"volume":1396,"transactions":9,"vwap":1153},"2026-03-18",47.3,44.7,-5.9,-11.48,372250,{"date":1398,"open":1399,"high":1400,"low":1401,"close":1402,"change":235,"percent_change":1285,"volume":1403,"transactions":9,"vwap":1402},"2026-03-17",49.7,51.85,48.8,51.4,340370,{"date":1405,"open":1406,"high":1407,"low":1408,"close":1409,"change":1410,"percent_change":1411,"volume":1412,"transactions":9,"vwap":1409},"2026-03-16",48,51.9,47.4,51,7.8,18.06,380250,{"date":1414,"open":1153,"high":1415,"low":1416,"close":1120,"change":1329,"percent_change":1417,"volume":1418,"transactions":9,"vwap":1120},"2026-03-13",46.25,42.5,3.1,246990,{"date":1420,"open":1137,"high":1179,"low":1272,"close":1421,"change":1237,"percent_change":1422,"volume":1423,"transactions":9,"vwap":1421},"2026-03-12",41.9,-1.64,137860,{"date":1425,"open":1128,"high":1426,"low":1121,"close":1179,"change":1193,"percent_change":1427,"volume":1428,"transactions":9,"vwap":1179},"2026-03-11",43.91,0.71,218590,{"date":1430,"open":1120,"high":1431,"low":1432,"close":1137,"change":1232,"percent_change":1433,"volume":1434,"transactions":9,"vwap":1137},"2026-03-10",45.7,41.93,1.68,261460,{"date":1436,"open":1272,"high":1178,"low":1437,"close":1122,"change":1232,"percent_change":1438,"volume":1439,"transactions":9,"vwap":1122},"2026-03-09",40.5,1.71,314330,{"date":1441,"open":1121,"high":1122,"low":516,"close":1442,"change":1443,"percent_change":1444,"volume":1445,"transactions":9,"vwap":1442},"2026-03-06",40.9,-3.3,-7.47,260640,{"date":1447,"open":1264,"high":1386,"low":1128,"close":1380,"change":1366,"percent_change":1448,"volume":1449,"transactions":9,"vwap":1380},"2026-03-05",-6.75,232760,{"date":1451,"open":1452,"high":1453,"low":1152,"close":1408,"change":1454,"percent_change":1455,"volume":1456,"transactions":9,"vwap":1408},"2026-03-04",44.3,48.15,6.5,15.89,347040,{"date":1458,"open":1138,"high":1459,"low":1219,"close":1442,"change":1173,"percent_change":683,"volume":1460,"transactions":9,"vwap":1442},"2026-03-03",42.9,280730,{"date":1462,"open":1219,"high":1155,"low":1219,"close":1154,"change":552,"percent_change":1463,"volume":1464,"transactions":9,"vwap":1154},"2026-03-02",6.37,313890,{"date":1466,"open":1421,"high":1178,"low":516,"close":1138,"change":966,"percent_change":1467,"volume":1468,"transactions":9,"vwap":1138},"2026-02-27",-6.42,282510,{"date":1470,"open":1471,"high":1131,"low":1472,"close":1473,"change":1474,"percent_change":1475,"volume":1476,"transactions":9,"vwap":1473},"2026-02-26",46.7,42.75,43.6,-4.6,-9.54,227480,{"date":1478,"open":1479,"high":1480,"low":1155,"close":1481,"change":1482,"percent_change":1483,"volume":1484,"transactions":9,"vwap":1481},"2026-02-25",45.8,49,48.2,6.3,15.04,308000,{"date":1486,"open":1487,"high":1137,"low":1488,"close":1421,"change":1489,"percent_change":1490,"volume":1491,"transactions":9,"vwap":1421},"2026-02-24",40.2,39.049999,0.2,0.48,180830,{"date":1493,"open":1357,"high":1494,"low":1139,"close":1250,"change":1495,"percent_change":1496,"volume":1497,"transactions":9,"vwap":1250},"2026-02-23",44.099998,-4.2,-9.15,165720,{"date":1499,"open":1500,"high":1501,"low":1380,"close":1502,"change":235,"percent_change":1503,"volume":1504,"transactions":9,"vwap":1502},"2026-02-20",44.6,47.2,45.9,0.88,148930,{"date":1506,"open":1393,"high":1502,"low":1473,"close":1153,"change":982,"percent_change":66,"volume":1507,"transactions":9,"vwap":1153},"2026-02-19",140900,{"date":1509,"open":1129,"high":1510,"low":1511,"close":1512,"change":1474,"percent_change":1513,"volume":1514,"transactions":9,"vwap":1512},"2026-02-18",50.7,45.95,46.099998,-9.07,234250,{"date":1516,"open":1517,"high":1409,"low":1518,"close":1510,"change":1519,"percent_change":1520,"volume":1521,"transactions":9,"vwap":1510},"2026-02-17",48.5,46.6,5,10.94,214310,{"date":1523,"open":1380,"high":1524,"low":1154,"close":1431,"change":1525,"percent_change":1526,"volume":1527,"transactions":9,"vwap":1431},"2026-02-13",46.8,3.6,8.55,184000,{"date":1529,"open":1500,"high":1385,"low":1250,"close":1180,"change":997,"percent_change":1530,"volume":1531,"transactions":9,"vwap":1180},"2026-02-12",-4.32,161760,{"date":1533,"open":1242,"high":1534,"low":1164,"close":1152,"change":1345,"percent_change":1535,"volume":1536,"transactions":9,"vwap":1152},"2026-02-11",44.9,-2.22,161540,{"date":1538,"open":1539,"high":1540,"low":1500,"close":1155,"change":1541,"percent_change":1542,"volume":1543,"transactions":9,"vwap":1155},"2026-02-10",46.2,47.099998,-3.9,-7.98,167370,{"date":1545,"open":1479,"high":1546,"low":1377,"close":1129,"change":1489,"percent_change":1547,"volume":1548,"transactions":9,"vwap":1129},"2026-02-09",49.5,0.41,356420,{"date":1550,"open":1540,"high":1551,"low":1518,"close":1552,"change":1553,"percent_change":1554,"volume":1555,"transactions":9,"vwap":1552},"2026-02-06",54,48.7,14.8,43.66,777140,{"date":1557,"open":1558,"high":1559,"low":1032,"close":1560,"change":1561,"percent_change":1562,"volume":1563,"transactions":9,"vwap":1560},"2026-02-05",47.9,49.6,33.9,-28,-45.23,979150,{"date":1565,"open":1566,"high":1566,"low":1567,"close":1568,"change":1569,"percent_change":1570,"volume":1571,"transactions":9,"vwap":1568},"2026-02-04",65.3,59,61.9,-7.3,-10.55,225580,{"date":1573,"open":1574,"high":1575,"low":1576,"close":1577,"change":235,"percent_change":1578,"volume":1579,"transactions":9,"vwap":1577},"2026-02-03",68.9,70.3,61.3,69.2,0.58,233350,{"date":1581,"open":1575,"high":1582,"low":1583,"close":1584,"change":1585,"percent_change":1586,"volume":1587,"transactions":9,"vwap":1584},"2026-02-02",72.7,68.6,68.8,-11.5,-14.32,272120,{"date":1589,"open":1590,"high":1591,"low":1592,"close":1593,"change":1594,"percent_change":1595,"volume":1596,"transactions":9,"vwap":1593},"2026-01-30",82.3,84.5,77.7,80.3,-5.8,-6.74,178120,{"date":1598,"open":1599,"high":1600,"low":1601,"close":1602,"change":1603,"percent_change":1604,"volume":1605,"transactions":9,"vwap":1602},"2026-01-29",92.7,93,84,86.099998,-12.7,-12.85,309920,{"date":1607,"open":1608,"high":1609,"low":1610,"close":1611,"change":1079,"percent_change":1079,"volume":1612,"transactions":9,"vwap":1611},"2026-01-28",99.3,100.099998,96.85,98.8,101190,{"date":1614,"open":1615,"high":1616,"low":1617,"close":1608,"change":1618,"percent_change":1619,"volume":1620,"transactions":9,"vwap":1608},"2026-01-27",96,99.7,94.3,3.2,3.33,177640,{"date":1622,"open":1623,"high":1624,"low":1625,"close":1626,"change":966,"percent_change":1627,"volume":1628,"transactions":9,"vwap":1626},"2026-01-26",97.6,101.62,96.050003,96.099998,-2.83,152660,{"date":1630,"open":1631,"high":1632,"low":1633,"close":1634,"change":1079,"percent_change":1079,"volume":1635,"transactions":9,"vwap":1634},"2026-01-23",98,104,95.8,98.9,133980,{"date":1637,"open":1638,"high":1639,"low":1640,"close":1641,"change":1594,"percent_change":1642,"volume":1643,"transactions":9,"vwap":1641},"2026-01-22",99.8,100.95,97.3,99.4,-5.51,120460,{"date":1645,"open":1646,"high":1647,"low":1648,"close":1649,"change":1650,"percent_change":1651,"volume":1652,"transactions":9,"vwap":1649},"2026-01-21",100,106,94.5,105.2,7.6,7.79,240980,{"date":1654,"open":1646,"high":1655,"low":1656,"close":1623,"change":1657,"percent_change":1658,"volume":1659,"transactions":9,"vwap":1623},"2026-01-20",102.19,96.5,-20.3,-17.22,256620,{"date":1661,"open":1662,"high":1663,"low":1664,"close":1665,"change":1165,"percent_change":1666,"volume":1667,"transactions":9,"vwap":1665},"2026-01-16",116.2,118.2,112.2,117.9,1.64,120570,{"date":1669,"open":1670,"high":1670,"low":1671,"close":1672,"change":1673,"percent_change":1674,"volume":1675,"transactions":9,"vwap":1672},"2026-01-15",124.3,115.2,116,-10.6,-8.37,145800,{"date":1677,"open":1678,"high":1679,"low":1680,"close":1681,"change":1682,"percent_change":1201,"volume":1683,"transactions":9,"vwap":1681},"2026-01-14",125.8,130,123.8,126.6,1.5,199830,{"date":1685,"open":1686,"high":1687,"low":1688,"close":1689,"change":1690,"percent_change":1691,"volume":1692,"transactions":9,"vwap":1689},"2026-01-13",119.7,127,117.2,125.099998,8,6.83,175770,{"date":1694,"open":1662,"high":1695,"low":1696,"close":1697,"change":1115,"percent_change":1698,"volume":1699,"transactions":9,"vwap":1697},"2026-01-12",122.8,115.7,117.099998,-2.25,138800,{"date":1701,"open":1702,"high":1703,"low":1704,"close":1705,"change":1706,"percent_change":1707,"volume":1708,"transactions":9,"vwap":1705},"2026-01-09",121,128.60001,118.9,119.8,-4.9,-3.93,170690,{"date":1710,"open":1711,"high":1712,"low":1697,"close":1713,"change":1714,"percent_change":1715,"volume":1716,"transactions":9,"vwap":1713},"2026-01-08",118.6,129.5,124.7,-6,-4.59,221490,{"date":1718,"open":1719,"high":1720,"low":1721,"close":1722,"change":1124,"percent_change":1259,"volume":1723,"transactions":9,"vwap":1722},"2026-01-07",135.10001,138.5,130.050003,130.7,168500,{"date":1725,"open":1726,"high":1727,"low":1728,"close":1729,"change":1730,"percent_change":1731,"volume":1732,"transactions":9,"vwap":1729},"2026-01-06",158.60001,159.39999,134.45,142,-7.2,-4.83,299150,{"date":1734,"open":1735,"high":1736,"low":1737,"close":1738,"change":1106,"percent_change":1739,"volume":1740,"transactions":9,"vwap":1738},"2026-01-05",126.7,153.2,126.46,149.2,34.05,321040,{"date":1742,"open":1743,"high":1744,"low":1745,"close":1746,"change":1747,"percent_change":1748,"volume":1749,"transactions":9,"vwap":1746},"2026-01-02",102.4,113.3,101.35,111.3,15.9,16.67,158650,{"date":1751,"open":1752,"high":1646,"low":1753,"close":1754,"change":1258,"percent_change":1755,"volume":1756,"transactions":9,"vwap":1754},"2025-12-31",99.6,93.35,95.4,-3.73,175340,{"date":1758,"open":1759,"high":1760,"low":1761,"close":1762,"change":1682,"percent_change":1763,"volume":1764,"transactions":9,"vwap":1762},"2025-12-30",98.7,101.099998,98.4,99.099998,1.54,125860,{"date":1766,"open":1767,"high":1768,"low":1769,"close":1623,"change":654,"percent_change":1770,"volume":1771,"transactions":9,"vwap":1623},"2025-12-29",98.6,100.5,97.099998,-0.41,106980,{"date":1773,"open":1762,"high":1609,"low":1774,"close":1631,"change":53,"percent_change":53,"volume":1775,"transactions":9,"vwap":1631},"2025-12-26",95,178530,{"date":1777,"open":1646,"high":1778,"low":1623,"close":1779,"change":1780,"percent_change":1781,"volume":1782,"transactions":9,"vwap":1779},"2025-12-24",100.25,97.9,-10,-9.27,103170,{"date":1784,"open":1785,"high":1786,"low":1787,"close":1788,"change":1026,"percent_change":1789,"volume":1790,"transactions":9,"vwap":1788},"2025-12-23",107.5,109.029999,105.5,107.9,-1.46,90460,{"date":1792,"open":1793,"high":1794,"low":1795,"close":1796,"change":66,"percent_change":1797,"volume":1798,"transactions":9,"vwap":1796},"2025-12-22",113.9,115.22,108.9,109.5,-1.17,105820,{"date":1800,"open":1801,"high":1802,"low":1803,"close":1804,"change":1805,"percent_change":1806,"volume":1807,"transactions":9,"vwap":1804},"2025-12-19",108.099998,112.25,106.2,110.8,11.1,11.13,163940,{"date":1809,"open":118,"high":1810,"low":1608,"close":1616,"change":1811,"percent_change":1812,"volume":1813,"transactions":9,"vwap":1616},"2025-12-18",114.7,-8.7,-8.03,167280,{"date":1815,"open":1816,"high":1817,"low":1818,"close":1819,"change":1820,"percent_change":1821,"volume":1822,"transactions":9,"vwap":1819},"2025-12-17",114.6,121.72,104.8,108.4,-6.3,-5.49,190620,{"date":1824,"open":1825,"high":1826,"low":1827,"close":1810,"change":1519,"percent_change":1828,"volume":1829,"transactions":9,"vwap":1810},"2025-12-16",113.5,116.65,112.3,4.56,119910,{"date":1831,"open":1832,"high":1833,"low":1834,"close":1835,"change":1836,"percent_change":1837,"volume":1838,"transactions":9,"vwap":1835},"2025-12-15",120.8,121.6,108.15,109.7,-14.7,-11.82,231870,{"date":1840,"open":1841,"high":1842,"low":1843,"close":1844,"change":1845,"percent_change":1381,"volume":1846,"transactions":9,"vwap":1844},"2025-12-12",128.5,129.89999,120.5,124.4,-3.1,109730,{"date":1848,"open":1849,"high":1850,"low":1851,"close":1852,"change":1853,"percent_change":1854,"volume":1855,"transactions":9,"vwap":1852},"2025-12-11",124.8,128.10001,121.5,127.5,-5.2,-3.92,136090,{"date":1857,"open":1858,"high":1859,"low":1860,"close":1861,"change":1862,"percent_change":1863,"volume":1864,"transactions":9,"vwap":1861},"2025-12-10",132.60001,138.8,129.3,132.7,-6.5,-4.67,166800,{"date":1866,"open":1867,"high":1868,"low":1869,"close":1870,"change":1618,"percent_change":1871,"volume":1872,"transactions":9,"vwap":1870},"2025-12-09",131.7,147.7,130.95,139.2,2.35,139020,{"date":1874,"open":1875,"high":1876,"low":1877,"close":1878,"change":1879,"percent_change":1880,"volume":1881,"transactions":9,"vwap":1878},"2025-12-08",137,139.10001,132.8,136,7.4,5.75,97220,{"date":1883,"open":1884,"high":1720,"low":1885,"close":1703,"change":1886,"percent_change":1887,"volume":1888,"transactions":9,"vwap":1703},"2025-12-05",133.89999,127.099998,-10.7,-7.68,169610,{"date":1890,"open":1891,"high":1892,"low":1893,"close":1894,"change":1585,"percent_change":1895,"volume":1896,"transactions":9,"vwap":1894},"2025-12-04",144.39999,146.5,134.39999,139.3,-7.63,170800,{"date":1898,"open":1899,"high":1900,"low":1901,"close":1902,"change":1156,"percent_change":1903,"volume":1904,"transactions":9,"vwap":1902},"2025-12-03",148,152.7,146,150.8,2.38,107650,{"date":1906,"open":1907,"high":1908,"low":1909,"close":1910,"change":1911,"percent_change":1912,"volume":1913,"transactions":9,"vwap":1910},"2025-12-02",134.3,150.11,134,147.3,19.4,15.17,138140,{"date":1915,"open":1916,"high":1884,"low":1713,"close":1917,"change":1918,"percent_change":1919,"volume":1920,"transactions":9,"vwap":1917},"2025-12-01",131.10001,127.9,-23.2,-15.35,206440,{"date":1922,"open":1923,"high":1924,"low":1925,"close":1926,"change":1927,"percent_change":1863,"volume":1928,"transactions":9,"vwap":1926},"2025-11-28",160.10001,166.59,150.7,151.10001,-7.4,104180,{"date":1930,"open":1931,"high":1932,"low":1933,"close":1934,"change":1935,"percent_change":1936,"volume":1937,"transactions":9,"vwap":1934},"2025-11-26",151.5,163,148.10001,158.5,3,1.93,180510,{"date":1939,"open":1934,"high":1934,"low":1868,"close":1940,"change":1941,"percent_change":1942,"volume":1943,"transactions":9,"vwap":1940},"2025-11-25",155.5,-6.7,-4.13,161120,{"date":1945,"open":1946,"high":1947,"low":1948,"close":1949,"change":1289,"percent_change":1950,"volume":1951,"transactions":9,"vwap":1949},"2025-11-24",140,167.55,137.2,162.2,29.97,228620,{"date":1953,"open":1954,"high":1955,"low":1956,"close":1849,"change":1957,"percent_change":1958,"volume":1959,"transactions":9,"vwap":1849},"2025-11-21",121.2,131.5,116.5,-8.2,-6.17,232740,{"date":1961,"open":1962,"high":1925,"low":1841,"close":1963,"change":1964,"percent_change":1965,"volume":1966,"transactions":9,"vwap":1963},"2025-11-20",149.5,133,-6.2,-4.45,188820,{"date":1968,"open":1969,"high":1970,"low":1971,"close":1870,"change":1972,"percent_change":1973,"volume":1974,"transactions":9,"vwap":1870},"2025-11-19",146.89999,153.8,135.5,-26.7,-16.09,234870,{"date":1976,"open":1977,"high":1978,"low":1979,"close":1980,"change":1981,"percent_change":1982,"volume":1983,"transactions":9,"vwap":1980},"2025-11-18",159.10001,167.60001,155.7,165.89999,12.2,7.94,127690,{"date":1985,"open":1986,"high":1987,"low":1988,"close":1989,"change":1990,"percent_change":1991,"volume":1992,"transactions":9,"vwap":1989},"2025-11-17",162.8,178,149,153.7,-18.9,-10.95,229650,{"date":1994,"open":1995,"high":1996,"low":1997,"close":1998,"change":1999,"percent_change":2000,"volume":2001,"transactions":9,"vwap":1998},"2025-11-14",171.60001,183.89999,169.60001,172.60001,-5.4,-3.03,190420,{"date":2003,"open":2004,"high":2005,"low":2006,"close":1987,"change":1811,"percent_change":2007,"volume":2008,"transactions":9,"vwap":1987},"2025-11-13",202.8,212.35001,174.39999,-4.66,230460,{"date":2010,"open":2011,"high":2011,"low":2012,"close":2013,"change":2014,"percent_change":2015,"volume":2016,"transactions":9,"vwap":2013},"2025-11-12",202.3,180.89999,186.7,-8.9,-4.55,152500,{"date":2018,"open":2019,"high":2020,"low":2021,"close":2022,"change":2023,"percent_change":2024,"volume":2025,"transactions":9,"vwap":2022},"2025-11-11",203.10001,206.5,195,195.60001,-28.3,-12.64,110930,{"date":2027,"open":2028,"high":2029,"low":2030,"close":2031,"change":454,"percent_change":2032,"volume":2033,"transactions":9,"vwap":2031},"2025-11-10",221,226.8,212.5,223.89999,16.74,206750,{"date":2035,"open":2036,"high":2037,"low":2038,"close":2039,"change":947,"percent_change":2040,"volume":2041,"transactions":9,"vwap":2039},"2025-11-07",163.7,192.5,160,191.8,15.82,180410,{"date":2043,"open":2044,"high":2045,"low":2046,"close":2047,"change":2023,"percent_change":2048,"volume":2049,"transactions":9,"vwap":2047},"2025-11-06",180.7,182.2,163.45,165.60001,-14.6,190340,{"date":2051,"open":2052,"high":2053,"low":2054,"close":2055,"change":2056,"percent_change":2057,"volume":2058,"transactions":9,"vwap":2055},"2025-11-05",178.60001,196,175.39999,193.89999,30.4,18.59,179400,{"date":2060,"open":2061,"high":2062,"low":2063,"close":2064,"change":2065,"percent_change":1886,"volume":2066,"transactions":9,"vwap":2064},"2025-11-04",178.89999,190.5,153.89999,163.5,-19.6,279110,{"date":2068,"open":2069,"high":2070,"low":2071,"close":2072,"change":2073,"percent_change":2074,"volume":2075,"transactions":9,"vwap":2072},"2025-11-03",208.89999,210.81,179.3,183.10001,-48.4,-20.91,252190,{"date":2077,"open":2078,"high":2079,"low":2080,"close":2081,"change":957,"percent_change":2082,"volume":2083,"transactions":9,"vwap":2081},"2025-10-31",225.60001,233.2,220.8,231.5,12.98,116480,{"date":2085,"open":2086,"high":2087,"low":2088,"close":2089,"change":2090,"percent_change":2091,"volume":2092,"transactions":9,"vwap":2089},"2025-10-30",224.8,225.55,202.41,204.89999,-38.7,-15.89,188750,{"date":2094,"open":2095,"high":2096,"low":2097,"close":2098,"change":2099,"percent_change":2100,"volume":2101,"transactions":9,"vwap":2098},"2025-10-29",256.39999,256.89999,235.020004,243.60001,-9.5,-3.75,103280,{"date":2103,"open":2104,"high":2105,"low":2106,"close":2107,"change":2108,"percent_change":2109,"volume":2110,"transactions":9,"vwap":2107},"2025-10-28",262,262.48999,247.8,253.10001,-6.4,-2.47,127870,{"date":2112,"open":2113,"high":2114,"low":2115,"close":2116,"change":2117,"percent_change":2118,"volume":2119,"transactions":9,"vwap":2116},"2025-10-27",253.5,265.64999,247.60001,259.5,30.5,13.32,186740,{"date":2121,"open":2122,"high":2123,"low":2124,"close":2125,"change":2126,"percent_change":2127,"volume":2128,"transactions":9,"vwap":2125},"2025-10-24",230,233.3,223.85001,229,15.1,7.06,201540,{"date":2130,"open":2131,"high":2132,"low":2133,"close":2134,"change":374,"percent_change":2135,"volume":2136,"transactions":9,"vwap":2134},"2025-10-23",212,217.5,210,213.89999,2.25,75850,{"date":2138,"open":2139,"high":2140,"low":2141,"close":2142,"change":2143,"percent_change":2144,"volume":2145,"transactions":9,"vwap":2142},"2025-10-22",214.8,216,205,209.2,-21.8,-9.44,102820,{"date":2147,"open":2148,"high":2149,"low":2150,"close":2151,"change":1714,"percent_change":2152,"volume":2153,"transactions":9,"vwap":2151},"2025-10-21",219.2,239.39999,215.5,231,-2.53,165460,{"date":2155,"open":2078,"high":2156,"low":2157,"close":2158,"change":1093,"percent_change":2159,"volume":2160,"transactions":9,"vwap":2158},"2025-10-20",243.22,220.5,237,19.34,162380,{"date":2162,"open":2163,"high":2164,"low":2165,"close":2166,"change":2167,"percent_change":1036,"volume":2168,"transactions":9,"vwap":2166},"2025-10-17",193.5,203.7,188.3,198.60001,-5.5,156870,{"date":2170,"open":2171,"high":2172,"low":2173,"close":2174,"change":2175,"percent_change":2176,"volume":2177,"transactions":9,"vwap":2174},"2025-10-16",226,227.5,200.5,204.10001,-14.8,-6.76,172310,{"date":2179,"open":2180,"high":2181,"low":2182,"close":2183,"change":2184,"percent_change":2185,"volume":2186,"transactions":9,"vwap":2183},"2025-10-15",233.89999,238.86,217.85001,218.89999,-15.9,-6.77,138100,{"date":2188,"open":2189,"high":2190,"low":2140,"close":2191,"change":1561,"percent_change":2192,"volume":2193,"transactions":9,"vwap":2191},"2025-10-14",222.5,245,234.8,-10.65,209740,{"date":2195,"open":2196,"high":2197,"low":2198,"close":2199,"change":2200,"percent_change":2201,"volume":2202,"transactions":9,"vwap":2199},"2025-10-13",248.3,265.42999,247.39999,262.79999,-10.2,-3.74,206170,{"date":2204,"open":2205,"high":2206,"low":2207,"close":2208,"change":2209,"percent_change":2210,"volume":2211,"transactions":9,"vwap":2208},"2025-10-10",305.5,308.10001,265,273,-24.7,-8.3,292340,{"date":2213,"open":2214,"high":25,"low":2215,"close":2216,"change":2217,"percent_change":2218,"volume":2219,"transactions":9,"vwap":2216},"2025-10-09",308.39999,294.70001,297.70001,-28.5,-8.74,161640,{"date":2221,"open":2222,"high":2223,"low":2224,"close":2225,"change":2226,"percent_change":2227,"volume":2228,"transactions":9,"vwap":2225},"2025-10-08",318,329,313.39999,326.20001,10.9,3.46,82450,{"date":2230,"open":2231,"high":2232,"low":2233,"close":2234,"change":2235,"percent_change":2236,"volume":2237,"transactions":9,"vwap":2234},"2025-10-07",344.79999,345.67001,313.10001,315.29999,-39,-11.01,217650,{"date":2239,"open":2240,"high":2241,"low":2242,"close":2243,"change":1443,"percent_change":447,"volume":2244,"transactions":9,"vwap":2243},"2025-10-06",349.60001,361,345.39999,354.29999,137100,{"date":2246,"open":2247,"high":2248,"low":2249,"close":2250,"change":2251,"percent_change":1541,"volume":2252,"transactions":9,"vwap":2250},"2025-10-03",356,373.70001,352.12,357.60001,-14.5,149220,{"date":2254,"open":2255,"high":2256,"low":2257,"close":2258,"change":1032,"percent_change":2259,"volume":2260,"transactions":9,"vwap":2258},"2025-10-02",346.5,377.32001,339.10001,372.10001,8.86,151250,{"date":2262,"open":2263,"high":2264,"low":2265,"close":2266,"change":2267,"percent_change":2268,"volume":2269,"transactions":9,"vwap":2266},"2025-10-01",339.70001,343.89999,333.70001,341.79999,18.8,5.82,115250,{"date":2271,"open":2272,"high":2273,"low":2274,"close":2275,"change":1569,"percent_change":2276,"volume":2277,"transactions":9,"vwap":2275},"2025-09-30",319.79999,323.17999,310.79999,323,-2.21,75020,{"date":2279,"open":2280,"high":2281,"low":2282,"close":2283,"change":996,"percent_change":2284,"volume":2285,"transactions":9,"vwap":2283},"2025-09-29",320.5,337.79999,319.60001,330.29999,7.69,106190,{"date":2287,"open":2288,"high":2289,"low":2290,"close":2291,"change":2292,"percent_change":2293,"volume":2294,"transactions":9,"vwap":2291},"2025-09-26",294.89999,312.20001,288,306.70001,7,2.34,132330,{"date":2296,"open":2297,"high":2298,"low":2299,"close":2300,"change":2301,"percent_change":2302,"volume":2303,"transactions":9,"vwap":2300},"2025-09-25",324.39999,325.60999,293.20001,299.70001,-52.5,-14.91,192120,{"date":2305,"open":2306,"high":2307,"low":2308,"close":2309,"change":964,"percent_change":2310,"volume":2311,"transactions":9,"vwap":2309},"2025-09-24",329.5,357.39001,328.79999,352.20001,8.57,116460,{"date":2313,"open":2314,"high":2315,"low":2316,"close":2297,"change":1279,"percent_change":1285,"volume":2317,"transactions":9,"vwap":2297},"2025-09-23",328.89999,335.040009,322.89999,82570,{"date":2319,"open":2320,"high":2321,"low":2322,"close":2323,"change":2324,"percent_change":1991,"volume":2325,"transactions":9,"vwap":2323},"2025-09-22",328.70001,333.64999,319.10001,321.89999,-39.6,197150,{"date":2327,"open":2328,"high":2329,"low":2330,"close":2331,"change":2332,"percent_change":2333,"volume":2334,"transactions":9,"vwap":2331},"2025-09-19",373.20001,375.70001,360.39999,361.5,-32,-8.13,112120,{"date":2336,"open":2337,"high":2338,"low":2339,"close":2340,"change":561,"percent_change":2341,"volume":2342,"transactions":9,"vwap":2340},"2025-09-18",396.10001,400.29001,388.89999,393.5,4.79,116850,{"date":2344,"open":2345,"high":2346,"low":2347,"close":2348,"change":2349,"percent_change":2350,"volume":2351,"transactions":9,"vwap":2348},"2025-09-17",375.29999,386,362.79999,375.5,-5.7,-1.5,119130,{"date":2353,"open":2354,"high":2355,"low":2356,"close":2357,"change":2358,"percent_change":2359,"volume":2360,"transactions":9,"vwap":2357},"2025-09-16",380.29999,383.5,369.37,381.20001,15.2,4.15,79000,{"date":2362,"open":2363,"high":2364,"low":2365,"close":2365,"change":2366,"percent_change":2367,"volume":2368,"transactions":9,"vwap":2365},"2025-09-15",371.5,380.64999,366,-29.3,-7.41,112210,{"date":2370,"open":2371,"high":2372,"low":2373,"close":2374,"change":2375,"percent_change":2376,"volume":2377,"transactions":9,"vwap":2374},"2025-09-12",380,396.5,375.10001,395.29999,16.9,4.47,138750,{"date":2379,"open":2380,"high":2381,"low":2382,"close":2383,"change":2384,"percent_change":2385,"volume":2386,"transactions":9,"vwap":2383},"2025-09-11",368.5,379.79999,368.10001,378.39999,12.5,3.42,70780,{"date":2388,"open":2389,"high":2390,"low":2391,"close":2392,"change":2393,"percent_change":2394,"volume":2395,"transactions":9,"vwap":2392},"2025-09-10",372.70001,378.5,363.60001,365.89999,2.4,0.66,114190,{"date":2397,"open":2398,"high":2399,"low":2400,"close":2401,"change":2402,"percent_change":1292,"volume":2403,"transactions":9,"vwap":2401},"2025-09-09",374.29999,378.10001,356.95001,363.5,-4.7,108420,{"date":2405,"open":2406,"high":2407,"low":2408,"close":2409,"change":2410,"percent_change":2411,"volume":2412,"transactions":9,"vwap":2409},"2025-09-08",366.89999,371.89999,363.39999,368.20001,28,8.23,107380,{"date":2414,"open":2415,"high":2416,"low":2417,"close":2418,"change":2419,"percent_change":2420,"volume":2421,"transactions":9,"vwap":2418},"2025-09-05",341.29999,345.79999,325.5,340.20001,16.7,5.16,81200,{"date":2423,"open":2424,"high":2425,"low":2275,"close":2426,"change":2427,"percent_change":2428,"volume":2429,"transactions":9,"vwap":2426},"2025-09-04",336.29999,337,323.5,-18.2,-5.33,57510,{"date":2431,"open":2418,"high":2432,"low":2433,"close":2434,"change":820,"percent_change":887,"volume":2435,"transactions":9,"vwap":2434},"2025-09-03",348.39999,337.19,341.70001,77390,{"date":2437,"open":2438,"high":2439,"low":2440,"close":2441,"change":214,"percent_change":1490,"volume":2442,"transactions":9,"vwap":2441},"2025-09-02",322.60001,337.89001,320.20001,332.79999,93280,{"date":2444,"open":2255,"high":2445,"low":2446,"close":2447,"change":2448,"percent_change":2449,"volume":2450,"transactions":9,"vwap":2447},"2025-08-29",347.20001,327.79999,331.20001,-34.7,-9.48,179320,{"date":2452,"open":2357,"high":2453,"low":175,"close":2392,"change":2454,"percent_change":2455,"volume":2456,"transactions":9,"vwap":2392},"2025-08-28",384.29999,-13.3,-3.51,125640,{"date":2458,"open":2459,"high":2460,"low":94,"close":2461,"change":2143,"percent_change":2462,"volume":2463,"transactions":9,"vwap":2461},"2025-08-27",382.10001,391.89999,379.20001,-5.44,133900,{"date":2465,"open":2466,"high":2467,"low":2468,"close":2469,"change":1230,"percent_change":2470,"volume":2471,"transactions":9,"vwap":2469},"2025-08-26",361.70001,408,358,401,12.23,142730,{"date":2473,"open":2474,"high":2475,"low":2476,"close":2477,"change":2478,"percent_change":2479,"volume":2480,"transactions":9,"vwap":2477},"2025-08-25",381.29999,384.70001,356.60999,357.29999,-56.7,-13.7,181340,{"date":2482,"open":2483,"high":2484,"low":2485,"close":2486,"change":2487,"percent_change":2488,"volume":2489,"transactions":9,"vwap":2486},"2025-08-22",349.39999,421.70001,347,414,52.6,14.55,280580,{"date":2491,"open":2389,"high":2492,"low":2493,"close":2494,"change":2495,"percent_change":2496,"volume":2497,"transactions":9,"vwap":2494},"2025-08-21",377.89999,356.70001,361.39999,-34.3,-8.67,88090,{"date":2499,"open":2500,"high":2501,"low":2502,"close":2503,"change":2117,"percent_change":2504,"volume":2505,"transactions":9,"vwap":2503},"2025-08-20",366.5,398,350.79999,395.70001,8.35,135690,{"date":2507,"open":2508,"high":2509,"low":2408,"close":2510,"change":2511,"percent_change":2512,"volume":2513,"transactions":9,"vwap":2510},"2025-08-19",412.10001,412.20001,365.20001,-59.4,-13.99,186010,{"date":2515,"open":2516,"high":2517,"low":2518,"close":2519,"change":1307,"percent_change":2520,"volume":2521,"transactions":9,"vwap":2519},"2025-08-18",401.60001,429.049988,393.89999,424.60001,0.54,122890,{"date":2523,"open":2524,"high":2525,"low":2526,"close":2527,"change":829,"percent_change":158,"volume":2528,"transactions":9,"vwap":2527},"2025-08-15",433.70001,434.75,404,422.29999,124340,{"date":2530,"open":2531,"high":2532,"low":2533,"close":2534,"change":2535,"percent_change":2536,"volume":2537,"transactions":9,"vwap":2534},"2025-08-14",435.39999,447.39999,416.10001,424.10001,-63.3,-12.99,238290,{"date":2539,"open":2540,"high":2541,"low":2542,"close":2543,"change":2108,"percent_change":66,"volume":2544,"transactions":9,"vwap":2543},"2025-08-13",500.10001,506.39999,471.75,487.39999,177470,{"date":2546,"open":2547,"high":2548,"low":2549,"close":2548,"change":1442,"percent_change":2550,"volume":2551,"transactions":9,"vwap":2548},"2025-08-12",463.39999,493.79999,453.79999,9.03,145500,{"date":2553,"open":2554,"high":2555,"low":2556,"close":2557,"change":2558,"percent_change":2559,"volume":2560,"transactions":9,"vwap":2557},"2025-08-11",466.39999,479.60999,450.39999,452.89999,-57.1,-11.2,179540,{"date":2562,"open":2563,"high":2564,"low":2565,"close":2566,"change":2567,"percent_change":375,"volume":2568,"transactions":9,"vwap":2566},"2025-08-08",505,520.70001,472.10001,510,67.2,224110,{"date":2570,"open":2571,"high":2572,"low":2573,"close":2574,"change":1003,"percent_change":2575,"volume":2576,"transactions":9,"vwap":2574},"2025-08-07",435.10001,444.14999,416.89999,442.79999,5.86,152940,{"date":2578,"open":2579,"high":2580,"low":2581,"close":2582,"change":2583,"percent_change":2584,"volume":2585,"transactions":9,"vwap":2582},"2025-08-06",400.10001,420,395.89999,418.29999,14.9,3.69,95670,{"date":2587,"open":2588,"high":2589,"low":2590,"close":2591,"change":2592,"percent_change":2593,"volume":2594,"transactions":9,"vwap":2591},"2025-08-05",427,429.89999,400,403.39999,-27.4,-6.36,102860,{"date":2596,"open":2580,"high":2597,"low":2598,"close":2599,"change":2600,"percent_change":2601,"volume":2602,"transactions":9,"vwap":2599},"2025-08-04",443.5,417,430.79999,9.8,2.33,142940,{"date":2604,"open":2605,"high":2606,"low":2337,"close":2607,"change":2608,"percent_change":2609,"volume":2610,"transactions":9,"vwap":2607},"2025-08-01",418.39999,434.79999,421,-14,-3.22,161490,{"date":2612,"open":2557,"high":2613,"low":2614,"close":2615,"change":2616,"percent_change":2617,"volume":2618,"transactions":9,"vwap":2615},"2025-07-31",459.79999,434,435,-12.9,-2.88,119250,{"date":2620,"open":2621,"high":2622,"low":2580,"close":2623,"change":2624,"percent_change":2625,"volume":2626,"transactions":9,"vwap":2623},"2025-07-30",440,469,447.89999,-10.8,-2.35,150250,{"date":2628,"open":2629,"high":2630,"low":2631,"close":2632,"change":2633,"percent_change":633,"volume":2634,"transactions":9,"vwap":2632},"2025-07-29",471.20001,472.70001,435.29999,458.70001,-11.1,133070,{"date":2636,"open":2637,"high":2638,"low":2639,"close":2640,"change":2641,"percent_change":2642,"volume":2643,"transactions":9,"vwap":2640},"2025-07-28",479.79999,485.20001,455.019989,469.79999,19.8,4.4,166650,{"date":2645,"open":2646,"high":2647,"low":2648,"close":2649,"change":2650,"percent_change":2651,"volume":2652,"transactions":9,"vwap":2649},"2025-07-25",461,468.79999,424.01001,450,-45.6,-9.2,234560,{"date":2654,"open":2655,"high":2656,"low":2657,"close":2658,"change":2659,"percent_change":2660,"volume":2661,"transactions":9,"vwap":2658},"2025-07-24",481.39999,517.40002,465.70001,495.60001,-11.8,-2.33,233030,{"date":2663,"open":2664,"high":2665,"low":2666,"close":2667,"change":2668,"percent_change":2669,"volume":2670,"transactions":9,"vwap":2667},"2025-07-23",575,578.5,491.89999,507.39999,-126.1,-19.91,389530,{"date":2672,"open":2673,"high":2674,"low":2675,"close":2676,"change":1714,"percent_change":2677,"volume":2678,"transactions":9,"vwap":2676},"2025-07-22",631,653.5,598.59998,633.5,-0.94,186070,{"date":2680,"open":2681,"high":179,"low":2682,"close":2683,"change":2684,"percent_change":2685,"volume":2686,"transactions":9,"vwap":2683},"2025-07-21",637.099976,632,639.5,38.1,6.34,368950,{"date":2688,"open":2689,"high":2690,"low":2691,"close":2692,"change":1121,"percent_change":2693,"volume":2694,"transactions":9,"vwap":2692},"2025-07-18",624,643,570,601.40002,7.39,343180,{"date":2696,"open":2697,"high":2698,"low":2699,"close":2700,"change":2701,"percent_change":2702,"volume":2703,"transactions":9,"vwap":2700},"2025-07-17",528.59998,585.79999,515.099976,560,78,16.18,354040,{"date":2705,"open":2706,"high":2707,"low":2708,"close":2709,"change":2710,"percent_change":2711,"volume":2712,"transactions":9,"vwap":2709},"2025-07-16",457.70001,484.89999,447.5,482,61.4,14.6,179240,{"date":2714,"open":2715,"high":2532,"low":2716,"close":2717,"change":2718,"percent_change":2719,"volume":2720,"transactions":9,"vwap":2717},"2025-07-15",439.79999,414.5,420.60001,-24.4,-5.48,137270,{"date":2722,"open":2723,"high":2724,"low":2725,"close":2726,"change":1003,"percent_change":2727,"volume":2728,"transactions":9,"vwap":2726},"2025-07-14",457.5,477.39999,437,445,5.83,255570,{"date":2730,"open":2731,"high":2732,"low":2733,"close":2734,"change":2735,"percent_change":2736,"volume":2737,"transactions":9,"vwap":2734},"2025-07-11",380.70001,455.070007,375.019989,420.5,90.5,27.42,309890,{"date":2739,"open":2740,"high":2741,"low":2742,"close":2743,"change":639,"percent_change":2744,"volume":2745,"transactions":9,"vwap":2743},"2025-07-10",316.60001,333.60001,309.97,330,6.45,97130,{"date":2747,"open":2748,"high":2749,"low":2750,"close":2751,"change":2752,"percent_change":2753,"volume":2754,"transactions":9,"vwap":2751},"2025-07-09",303,311.89999,293.92999,310,24.3,8.51,99490,{"date":2756,"open":2757,"high":2758,"low":2759,"close":2760,"change":2761,"percent_change":2762,"volume":2763,"transactions":9,"vwap":2760},"2025-07-08",280.10001,286.60001,276.31,285.70001,5.7,2.04,46620,{"date":2765,"open":2766,"high":2767,"low":2768,"close":2769,"change":1879,"percent_change":2770,"volume":2771,"transactions":9,"vwap":2769},"2025-07-07",278,293.41,276.51001,280,2.71,81160,{"date":2773,"open":2774,"high":2775,"low":2776,"close":2777,"change":593,"percent_change":603,"volume":2778,"transactions":9,"vwap":2777},"2025-07-03",277,284.17001,267.5,272.60001,54030,{"date":2780,"open":2107,"high":2781,"low":2782,"close":2783,"change":2784,"percent_change":2785,"volume":2786,"transactions":9,"vwap":2783},"2025-07-02",280.39999,253.0099945,272.70001,22.3,8.91,85160,{"date":2788,"open":2789,"high":2790,"low":2791,"close":2792,"change":2793,"percent_change":2794,"volume":2795,"transactions":9,"vwap":2792},"2025-07-01",259,264,250.10001,250.39999,-41,-14.07,82710,{"date":2797,"open":2798,"high":2799,"low":2800,"close":2801,"change":2802,"percent_change":702,"volume":2803,"transactions":9,"vwap":2801},"2025-06-30",261.70001,292.89999,256.44,291.39999,50.3,79420,{"date":2805,"open":2806,"high":2807,"low":2808,"close":2809,"change":2810,"percent_change":2811,"volume":2812,"transactions":9,"vwap":2809},"2025-06-27",239,247.5,235.89999,241.10001,-7.8,-3.13,52180,{"date":2814,"open":2815,"high":2816,"low":2817,"close":2818,"change":2819,"percent_change":2820,"volume":2821,"transactions":9,"vwap":2818},"2025-06-26",255,256.67999,242.10001,248.89999,-17.7,-6.64,58190,{"date":2823,"open":2824,"high":2825,"low":2826,"close":2827,"change":1489,"percent_change":2828,"volume":2829,"transactions":9,"vwap":2827},"2025-06-25",270,273.89999,259.79999,266.60001,0.08,52160,{"date":2831,"open":2832,"high":2833,"low":2789,"close":2834,"change":1034,"percent_change":2835,"volume":2836,"transactions":9,"vwap":2834},"2025-06-24",261.5,269.5,266.39999,12.17,65660,{"date":2838,"open":2189,"high":2839,"low":2840,"close":2839,"change":2841,"percent_change":2842,"volume":2843,"transactions":9,"vwap":2839},"2025-06-23",237.5,213.2,-17.5,-6.86,148060,{"date":2845,"open":2846,"high":2847,"low":2848,"close":2815,"change":2349,"percent_change":2849,"volume":2850,"transactions":9,"vwap":2815},"2025-06-20",265.20001,266.079987,246,-2.19,68640,{"date":2852,"open":2853,"high":2854,"low":2855,"close":2856,"change":2857,"percent_change":2858,"volume":2859,"transactions":9,"vwap":2856},"2025-06-18",256.60001,264.70001,255.10001,260.70001,-12,-4.4,66400,{"date":2861,"open":2862,"high":2863,"low":2864,"close":2783,"change":2865,"percent_change":2866,"volume":2867,"transactions":9,"vwap":2783},"2025-06-17",281.10001,283.79999,262.59,-42.2,-13.4,105580,{"date":2869,"open":2870,"high":2871,"low":2872,"close":2871,"change":2873,"percent_change":437,"volume":2874,"transactions":9,"vwap":2871},"2025-06-16",295,314.89999,292.35001,51.7,60740,{"date":2876,"open":2877,"high":2878,"low":2879,"close":2880,"change":2881,"percent_change":2882,"volume":2883,"transactions":9,"vwap":2880},"2025-06-13",268.10001,273.69,260,263.20001,-20.6,-7.26,62230,{"date":2885,"open":2886,"high":2216,"low":2887,"close":2863,"change":2888,"percent_change":2889,"volume":2890,"transactions":9,"vwap":2863},"2025-06-12",293.29999,282.89999,-24.8,-8.04,37030,{"date":2892,"open":2893,"high":2894,"low":2895,"close":2896,"change":1147,"percent_change":96,"volume":2897,"transactions":9,"vwap":2896},"2025-06-11",317,321.20001,306,308.60001,38330,{"date":2899,"open":2900,"high":2901,"low":2902,"close":2903,"change":1101,"percent_change":2904,"volume":2905,"transactions":9,"vwap":2903},"2025-06-10",312.5,314.20001,301.89999,310.89999,0.29,32040,{"date":2907,"open":2908,"high":2909,"low":2910,"close":2751,"change":2911,"percent_change":2912,"volume":2913,"transactions":9,"vwap":2751},"2025-06-09",300.89999,314.60001,295.39999,30.1,10.75,43190,{"date":2915,"open":2916,"high":2917,"low":2918,"close":2919,"change":2226,"percent_change":2920,"volume":2921,"transactions":9,"vwap":2919},"2025-06-06",276.89999,283.13,276,279.89999,4.05,33300,{"date":2923,"open":2924,"high":2924,"low":2925,"close":2926,"change":2927,"percent_change":1927,"volume":2928,"transactions":9,"vwap":2926},"2025-06-05",293.60001,264.29999,269,-21.5,42960,{"date":2930,"open":2931,"high":2932,"low":2933,"close":2934,"change":2935,"percent_change":2936,"volume":2937,"transactions":9,"vwap":2934},"2025-06-04",298.10001,304.48999,289,290.5,-19.3,-6.23,27040,{"date":2939,"open":2870,"high":2751,"low":2801,"close":2940,"change":962,"percent_change":2941,"volume":2942,"transactions":9,"vwap":2940},"2025-06-03",309.79999,10.45,35780,{"date":2944,"open":2945,"high":2946,"low":2947,"close":2948,"change":2949,"percent_change":1381,"volume":2950,"transactions":9,"vwap":2948},"2025-06-02",276.20001,284.5,274,280.5,-7,31270,{"date":2952,"open":2953,"high":2954,"low":2955,"close":2956,"change":2957,"percent_change":1887,"volume":2958,"transactions":9,"vwap":2956},"2025-05-30",292,294,274.10001,287.5,-23.9,59130,{"date":2960,"open":2961,"high":2962,"low":2963,"close":2964,"change":2965,"percent_change":2966,"volume":2967,"transactions":9,"vwap":2964},"2025-05-29",321.79999,322.079987,308.20001,311.39999,9,2.98,18700,{"date":2969,"open":2970,"high":2971,"low":2972,"close":2973,"change":2974,"percent_change":2975,"volume":2976,"transactions":9,"vwap":2973},"2025-05-28",327,327.91,301.39999,302.39999,-33.3,-9.92,50480,{"date":2978,"open":2979,"high":2980,"low":2981,"close":2982,"change":2983,"percent_change":2984,"volume":2985,"transactions":9,"vwap":2982},"2025-05-27",337.20001,339.60001,328.45001,335.70001,-4.8,-1.41,37330,{"date":2987,"open":2485,"high":2988,"low":2989,"close":2989,"change":2990,"percent_change":1444,"volume":2991,"transactions":9,"vwap":2989},"2025-05-23",356.91,340.5,-27.5,44720,{"date":2993,"open":2994,"high":2995,"low":2996,"close":2997,"change":1132,"percent_change":839,"volume":2998,"transactions":9,"vwap":2997},"2025-05-22",370,372.48999,364.39001,368,41910,{"date":3000,"open":3001,"high":3002,"low":3003,"close":3004,"change":2226,"percent_change":1417,"volume":3005,"transactions":9,"vwap":3004},"2025-05-21",348,371.10001,343.39999,362.39999,53970,{"date":3007,"open":3008,"high":3009,"low":3010,"close":3011,"change":2048,"percent_change":3012,"volume":3013,"transactions":9,"vwap":3011},"2025-05-20",349.70001,352.79999,339,351.5,-3.99,41100,{"date":3015,"open":3016,"high":3017,"low":3018,"close":3019,"change":1123,"percent_change":406,"volume":3020,"transactions":9,"vwap":3019},"2025-05-19",340,366.79999,338.64999,366.10001,53610,{"date":3022,"open":3023,"high":2371,"low":3024,"close":3025,"change":1124,"percent_change":3026,"volume":3027,"transactions":9,"vwap":3025},"2025-05-16",378.60001,365.70001,371.39999,-2.95,61030,{"date":3029,"open":3030,"high":3031,"low":3032,"close":3033,"change":3034,"percent_change":3035,"volume":3036,"transactions":9,"vwap":3033},"2025-05-15",390.10001,401.39999,372.29999,382.70001,-43.1,-10.12,78200,{"date":3038,"open":3039,"high":3040,"low":3041,"close":3042,"change":1495,"percent_change":3043,"volume":3044,"transactions":9,"vwap":3042},"2025-05-14",434.10001,439,410.10001,425.79999,-0.98,40260,{"date":3046,"open":3047,"high":2621,"low":3048,"close":3049,"change":3050,"percent_change":1903,"volume":3051,"transactions":9,"vwap":3049},"2025-05-13",423.29999,409.29999,430,10,76940,{"date":3053,"open":2621,"high":3054,"low":3055,"close":2580,"change":3056,"percent_change":3057,"volume":3058,"transactions":9,"vwap":2580},"2025-05-12",441.29999,384.89999,59.2,16.41,109530,{"date":3060,"open":3061,"high":3062,"low":3063,"close":3064,"change":3065,"percent_change":3066,"volume":3067,"transactions":9,"vwap":3064},"2025-05-09",368.29999,374.39999,350.10001,360.79999,22.8,6.75,42710,{"date":3069,"open":3070,"high":3071,"low":3072,"close":3071,"change":3073,"percent_change":3074,"volume":3075,"transactions":9,"vwap":3071},"2025-05-08",320,338,317.10001,47,16.15,43890,{"date":3077,"open":3078,"high":3079,"low":3080,"close":3081,"change":2210,"percent_change":3082,"volume":3083,"transactions":9,"vwap":3081},"2025-05-07",297.29999,302.41,290.70001,291,-2.77,23920,{"date":3085,"open":3086,"high":3087,"low":3088,"close":3089,"change":3090,"percent_change":3091,"volume":3092,"transactions":9,"vwap":3089},"2025-05-06",289.79999,303.81,285.29999,299.29999,-5.6,-1.84,28420,{"date":3094,"open":3095,"high":3096,"low":2954,"close":3097,"change":3098,"percent_change":3099,"volume":3100,"transactions":9,"vwap":3097},"2025-05-05",306.39999,310.20001,304.89999,-19.5,-6.01,34280,{"date":3102,"open":3103,"high":2441,"low":3070,"close":2297,"change":3104,"percent_change":3105,"volume":3106,"transactions":9,"vwap":2297},"2025-05-02",326,-3.8,-1.16,32360,{"date":3108,"open":3109,"high":2257,"low":3110,"close":3110,"change":3111,"percent_change":3112,"volume":3113,"transactions":9,"vwap":3110},"2025-05-01",338.10001,328.20001,2.8,0.86,25660,{"date":3115,"open":3116,"high":3117,"low":3118,"close":3119,"change":3120,"percent_change":3121,"volume":3122,"transactions":9,"vwap":3119},"2025-04-30",315,335.39999,302.60001,325.39999,-25.7,-7.32,45530,{"date":3124,"open":3125,"high":3126,"low":3127,"close":3128,"change":3129,"percent_change":3130,"volume":3131,"transactions":9,"vwap":3128},"2025-04-29",348.5,359,345.10001,351.10001,-1.7,-0.48,45600,{"date":183,"open":3133,"high":3133,"low":3134,"close":3009,"change":1941,"percent_change":3135,"volume":3136,"transactions":9,"vwap":3009},359.5,340.79999,-1.86,35980]