[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-MRAL":3,"homepage-market-summary":25,"stock-historical-MRAL":167},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":12},"MRAL","2026-10-05",{"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},"GraniteShares 2x Long MARA Daily ETF","Nasdaq",null,"ETF",true,{"close":13,"open":14,"high":14,"low":15,"prev_close":16,"change":17,"percent_change":18,"volume":19,"transactions":9,"vwap":9,"high_52w":20,"low_52w":21,"avg_volume_52w":22,"range_52w_percent":23,"record_count":24},35.36,36.46,32.926,35.535,-0.175,-0.49,143493.508727,366.29999,22.14,131095.73132739443,3.8,397,{"status":26,"indices":27,"watchlist":69,"sectors":92,"benchmarks":147},"success",[28,35,42,49,56,62],{"symbol":29,"name":30,"price":31,"change":32,"pct_change":33,"is_up":11,"sparkline":34,"date":5},"SPX","S&P 500",7773.95,51.23,0.66,"0.0,8.3 2.3,10.7 4.6,13.5 6.9,9.4 9.3,11.7 11.6,13.9 13.9,16.0 16.2,10.6 18.5,9.8 20.8,2.6 23.2,2.6 25.5,6.3 27.8,6.4 30.1,3.9 32.4,7.7 34.7,8.5 37.1,9.7 39.4,8.8 41.7,5.2 44.0,2.0",{"symbol":36,"name":37,"price":38,"change":39,"pct_change":40,"is_up":11,"sparkline":41,"date":5},"NDX","NASDAQ 100",31076.44,268.51,0.87,"0.0,12.3 2.3,12.8 4.6,14.9 6.9,13.2 9.3,14.8 11.6,16.0 13.9,16.0 16.2,12.7 18.5,11.4 20.8,5.9 23.2,4.3 25.5,6.0 27.8,5.9 30.1,5.1 32.4,7.2 34.7,6.8 37.1,6.4 39.4,5.8 41.7,3.8 44.0,2.0",{"symbol":43,"name":44,"price":45,"change":46,"pct_change":47,"is_up":11,"sparkline":48,"date":5},"DJI","DOW JONES",51268,91,0.18,"0.0,2.0 2.3,5.0 4.6,7.4 6.9,3.6 9.3,4.7 11.6,7.2 13.9,11.9 16.2,9.5 18.5,10.2 20.8,7.5 23.2,8.9 25.5,11.5 27.8,12.7 30.1,9.1 32.4,11.7 34.7,12.7 37.1,16.0 39.4,15.8 41.7,14.0 44.0,13.3",{"symbol":50,"name":51,"price":52,"change":53,"pct_change":54,"is_up":11,"sparkline":55,"date":5},"COMP","NASDAQ Composite",27477.31,286.45,1.05,"0.0,11.9 2.3,13.4 4.6,15.0 6.9,12.7 9.3,14.1 11.6,16.0 13.9,16.0 16.2,11.9 18.5,10.9 20.8,5.3 23.2,4.2 25.5,7.1 27.8,7.0 30.1,5.8 32.4,8.1 34.7,8.3 37.1,7.8 39.4,7.7 41.7,4.7 44.0,2.0",{"symbol":57,"name":58,"price":59,"change":60,"pct_change":33,"is_up":11,"sparkline":61,"date":5},"RUT","RUSSELL 2000",2833.8,18.6,"0.0,2.0 2.3,5.4 4.6,7.8 6.9,6.8 9.3,8.3 11.6,10.0 13.9,11.0 16.2,9.7 18.5,10.8 20.8,9.6 23.2,8.2 25.5,12.6 27.8,12.9 30.1,12.6 32.4,14.2 34.7,15.1 37.1,16.0 39.4,15.1 41.7,13.0 44.0,11.4",{"symbol":63,"name":64,"price":65,"change":66,"pct_change":67,"is_up":11,"sparkline":68,"date":5},"VIX","CBOE VIX",15.52,0.21,1.37,"0.0,10.2 2.3,7.3 4.6,2.0 6.9,9.7 9.3,4.9 11.6,4.5 13.9,2.5 16.2,11.3 18.5,13.7 20.8,13.5 23.2,16.0 25.5,12.3 27.8,10.4 30.1,13.5 32.4,8.8 34.7,8.9 37.1,7.8 39.4,7.6 41.7,11.8 44.0,10.9",[70,77,85],{"symbol":71,"name":72,"price":73,"change":74,"pct_change":75,"is_up":11,"sparkline":76,"date":5},"NVDA","NVIDIA Corp",238.9,4.95,2.12,"0.0,16.0 7.3,12.2 14.7,13.8 22.0,12.6 29.3,10.1 36.7,7.0 44.0,2.0",{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":83,"sparkline":84,"date":5},"AAPL","Apple Inc",332.89,-0.8,-0.24,false,"0.0,2.0 7.3,5.2 14.7,16.0 22.0,11.7 29.3,14.9 36.7,10.9 44.0,11.8",{"symbol":86,"name":87,"price":88,"change":89,"pct_change":90,"is_up":11,"sparkline":91,"date":5},"TSLA","Tesla Inc",378.69,8.1,2.18,"0.0,5.6 7.3,13.5 14.7,16.0 22.0,14.9 29.3,15.3 36.7,6.4 44.0,2.0",[93,98,103,108,113,118,123,128,133,138,142],{"name":94,"etf":95,"change":96,"price":97,"is_up":11},"Technology","XLK",0.56,200.93,{"name":99,"etf":100,"change":101,"price":102,"is_up":11},"Financials","XLF",0.73,53.88,{"name":104,"etf":105,"change":106,"price":107,"is_up":11},"Healthcare","XLV",0.72,167.37,{"name":109,"etf":110,"change":111,"price":112,"is_up":11},"Consumer Cycl","XLY",0.35,110.42,{"name":114,"etf":115,"change":116,"price":117,"is_up":11},"Consumer Staples","XLP",0.63,81.04,{"name":119,"etf":120,"change":121,"price":122,"is_up":11},"Energy","XLE",0.99,63.44,{"name":124,"etf":125,"change":126,"price":127,"is_up":11},"Industrials","XLI",0.09,170.1,{"name":129,"etf":130,"change":131,"price":132,"is_up":11},"Materials","XLB",1.31,49.5,{"name":134,"etf":135,"change":136,"price":137,"is_up":83},"Real Estate","XLRE",-0.34,40.67,{"name":139,"etf":140,"change":111,"price":141,"is_up":11},"Utilities","XLU",39.97,{"name":143,"etf":144,"change":145,"price":146,"is_up":11},"Comm Services","XLC",1.17,111.61,[148,153,158,163],{"ticker":149,"name":150,"price":151,"change":152,"is_up":11},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":154,"name":155,"price":156,"change":157,"is_up":11},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":159,"name":160,"price":161,"change":162,"is_up":11},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":164,"name":165,"price":166,"change":33,"is_up":11},"IWM","iShares Russell 2000",283.39,{"ticker":4,"total_count":168,"page":169,"page_size":170,"total_pages":169,"summary":171,"data":176},365,1,1000,{"period_high":20,"period_low":21,"average_volume":172,"total_volume":173,"period_return":174,"latest_close":13,"start_date":175,"end_date":5},102909,37561638.563176,-80.37,"2025-04-23",[177,180,189,200,210,221,231,241,252,263,273,284,295,306,317,328,339,350,361,372,382,392,403,413,424,434,445,456,466,477,488,498,509,520,531,542,553,564,575,584,593,603,614,625,636,647,658,668,678,689,700,710,720,730,741,751,761,772,783,793,804,812,820,829,838,846,855,864,873,882,891,899,907,915,923,932,941,950,959,968,977,986,995,1004,1012,1021,1030,1039,1048,1057,1066,1073,1082,1091,1099,1108,1117,1126,1135,1143,1151,1160,1167,1175,1184,1191,1200,1207,1216,1224,1232,1241,1249,1257,1265,1274,1282,1289,1296,1305,1310,1317,1325,1333,1340,1348,1353,1360,1369,1376,1385,1393,1399,1407,1413,1422,1431,1439,1448,1455,1462,1470,1477,1486,1495,1501,1509,1516,1521,1530,1538,1545,1553,1558,1565,1571,1578,1584,1590,1596,1602,1608,1615,1621,1628,1634,1641,1647,1654,1662,1670,1678,1684,1691,1700,1706,1715,1722,1730,1737,1743,1748,1755,1762,1768,1775,1784,1790,1798,1807,1815,1822,1830,1835,1840,1845,1852,1860,1867,1874,1880,1886,1894,1902,1910,1918,1926,1933,1941,1949,1957,1964,1972,1979,1987,1992,2000,2005,2011,2017,2023,2032,2041,2050,2057,2066,2075,2084,2093,2102,2111,2120,2128,2136,2144,2153,2161,2168,2177,2186,2195,2204,2212,2221,2229,2236,2245,2254,2262,2270,2279,2288,2296,2303,2310,2317,2326,2333,2342,2351,2358,2366,2373,2382,2391,2400,2409,2416,2425,2433,2441,2450,2458,2467,2474,2481,2489,2497,2504,2512,2521,2528,2536,2544,2553,2560,2566,2574,2582,2588,2594,2602,2610,2619,2627,2634,2642,2649,2658,2666,2672,2679,2687,2695,2704,2712,2721,2730,2737,2746,2753,2760,2769,2777,2786,2794,2801,2810,2816,2824,2831,2838,2845,2853,2862,2869,2877,2884,2892,2900,2909,2914,2923,2932,2939,2946,2954,2963,2972,2980,2985,2992,2998,3005,3013,3021,3028,3035,3042,3048,3056,3062,3067,3073,3082,3089,3098,3107,3114,3122,3128,3136,3142,3148,3153],{"date":5,"open":14,"high":14,"low":15,"close":13,"change":17,"percent_change":18,"volume":19,"transactions":178,"vwap":179},1913,34.283,{"date":181,"open":182,"high":183,"low":184,"close":16,"change":185,"percent_change":162,"volume":186,"transactions":187,"vwap":188},"2026-10-02",38.04,42.0386,34.6001,0.0709,116079.691958,1865,37.5949,{"date":190,"open":191,"high":192,"low":193,"close":194,"change":195,"percent_change":196,"volume":197,"transactions":198,"vwap":199},"2026-10-01",36,36.2061,33.7825,35.4641,-0.9659,-2.65,88199.993009,1759,35.0831,{"date":201,"open":202,"high":202,"low":203,"close":204,"change":205,"percent_change":206,"volume":207,"transactions":208,"vwap":209},"2026-09-30",43.25,36.28,36.43,-4.66,-11.34,99631.8839,1501,38.9019,{"date":211,"open":212,"high":213,"low":214,"close":215,"change":216,"percent_change":217,"volume":218,"transactions":219,"vwap":220},"2026-09-29",43.02,43.45,40.685,41.09,-1.22,-2.88,43419.6918,1106,41.9992,{"date":222,"open":223,"high":223,"low":224,"close":225,"change":226,"percent_change":227,"volume":228,"transactions":229,"vwap":230},"2026-09-28",46.04,41.73,42.31,-2.6513,-5.9,54041.03942,1193,43.8571,{"date":232,"open":233,"high":233,"low":234,"close":235,"change":236,"percent_change":237,"volume":238,"transactions":239,"vwap":240},"2026-09-25",47,41.9201,44.9613,-2.7366,-5.74,133173.330127,2133,43.8441,{"date":242,"open":243,"high":244,"low":245,"close":246,"change":247,"percent_change":248,"volume":249,"transactions":250,"vwap":251},"2026-09-24",49.38,52.7,47.47,47.6979,-3.3521,-6.57,91029.679213,1422,49.2344,{"date":253,"open":254,"high":255,"low":256,"close":257,"change":258,"percent_change":259,"volume":260,"transactions":261,"vwap":262},"2026-09-23",51.7,53.285,50.555,51.05,-2.1843,-4.1,55556.6156,964,51.7311,{"date":264,"open":265,"high":266,"low":265,"close":267,"change":268,"percent_change":269,"volume":270,"transactions":271,"vwap":272},"2026-09-22",49.03,55.6,53.2343,2.4843,4.9,86245.84562,1453,54.0148,{"date":274,"open":275,"high":276,"low":277,"close":278,"change":279,"percent_change":280,"volume":281,"transactions":282,"vwap":283},"2026-09-21",54.67,55.3,49.84,50.75,0.41,0.81,145927.306003,2357,52.5564,{"date":285,"open":286,"high":287,"low":288,"close":289,"change":290,"percent_change":291,"volume":292,"transactions":293,"vwap":294},"2026-09-18",42.62,50.6808,42.34,50.34,10.8722,27.55,190412.459964,2797,46.1474,{"date":296,"open":297,"high":298,"low":299,"close":300,"change":301,"percent_change":302,"volume":303,"transactions":304,"vwap":305},"2026-09-17",38.35,40.95,34.5,39.4678,3.5978,10.03,147316.673251,1837,37.9545,{"date":307,"open":308,"high":309,"low":310,"close":311,"change":312,"percent_change":313,"volume":314,"transactions":315,"vwap":316},"2026-09-16",38,38.7,34,35.87,-0.9508,-2.58,112237.451346,1258,37.0014,{"date":318,"open":319,"high":320,"low":321,"close":322,"change":323,"percent_change":324,"volume":325,"transactions":326,"vwap":327},"2026-09-15",37.4,38.5,35.06,36.8208,-1.8692,-4.83,75173.531837,1481,37.069,{"date":329,"open":330,"high":331,"low":332,"close":333,"change":334,"percent_change":335,"volume":336,"transactions":337,"vwap":338},"2026-09-14",35.98,41.24,35.24,38.69,-3.52,-8.34,133866.022153,2102,38.6903,{"date":340,"open":341,"high":342,"low":343,"close":344,"change":345,"percent_change":346,"volume":347,"transactions":348,"vwap":349},"2026-09-11",39.325,44.82,39.27,42.21,3.7316,9.7,114674.186616,1748,42.9948,{"date":351,"open":352,"high":353,"low":354,"close":355,"change":356,"percent_change":357,"volume":358,"transactions":359,"vwap":360},"2026-09-10",39.84,41.01,37.07,38.4784,-3.5716,-8.49,75055.823045,1110,39.0561,{"date":362,"open":363,"high":364,"low":365,"close":366,"change":367,"percent_change":368,"volume":369,"transactions":370,"vwap":371},"2026-09-09",42.83,43.5,40.4756,42.05,0.62,1.5,66501.562891,1370,41.5635,{"date":373,"open":374,"high":375,"low":191,"close":376,"change":377,"percent_change":378,"volume":379,"transactions":380,"vwap":381},"2026-09-08",36.64,42.8,41.43,3.46,9.11,145881.747509,1511,40.5639,{"date":383,"open":384,"high":385,"low":384,"close":386,"change":387,"percent_change":388,"volume":389,"transactions":390,"vwap":391},"2026-09-04",36.9,39.04,37.97,-1.71,-4.31,102828.308864,1166,38.0123,{"date":393,"open":394,"high":395,"low":396,"close":397,"change":398,"percent_change":399,"volume":400,"transactions":401,"vwap":402},"2026-09-03",33.5,41.3783,33,39.68,6.7,20.32,235015.60903,2961,38.9044,{"date":404,"open":405,"high":406,"low":405,"close":407,"change":408,"percent_change":409,"volume":410,"transactions":411,"vwap":412},"2026-09-02",30.1,33.2513,32.98,1.4343,4.55,88927.554909,1305,31.7146,{"date":414,"open":415,"high":416,"low":417,"close":418,"change":419,"percent_change":420,"volume":421,"transactions":422,"vwap":423},"2026-09-01",33.1,34.02,31,31.5457,-3.5072,-10.01,96860.161001,2000,32.0813,{"date":425,"open":426,"high":427,"low":428,"close":427,"change":429,"percent_change":430,"volume":431,"transactions":432,"vwap":433},"2026-08-31",34.89,35.0529,32.39,0.5929,1.72,132429.987589,2103,33.7122,{"date":435,"open":436,"high":437,"low":438,"close":439,"change":440,"percent_change":441,"volume":442,"transactions":443,"vwap":444},"2026-08-28",40.845,41.04,33.585,34.46,-8.93,-20.58,188891.07312,2834,36.3455,{"date":446,"open":447,"high":448,"low":449,"close":450,"change":451,"percent_change":452,"volume":453,"transactions":454,"vwap":455},"2026-08-27",40.36,46.2552,39.72,43.39,3.91,9.9,220670.392392,2660,43.9472,{"date":457,"open":215,"high":458,"low":459,"close":460,"change":461,"percent_change":462,"volume":463,"transactions":464,"vwap":465},"2026-08-26",41.975,37.005,39.48,-3.701,-8.57,175471.41431,1980,38.932,{"date":467,"open":468,"high":469,"low":470,"close":471,"change":472,"percent_change":473,"volume":474,"transactions":475,"vwap":476},"2026-08-25",37.75,45.185,37.04,43.181,4.471,11.55,202853.008466,2519,42.1861,{"date":478,"open":479,"high":480,"low":481,"close":482,"change":483,"percent_change":484,"volume":485,"transactions":486,"vwap":487},"2026-08-24",38.86,44.5444,37.55,38.71,-0.62,-1.58,292597.648708,4282,40.8704,{"date":489,"open":344,"high":490,"low":491,"close":492,"change":493,"percent_change":494,"volume":495,"transactions":496,"vwap":497},"2026-08-21",47.145,37.79,39.33,0.9277,2.42,414931.637645,4725,42.0387,{"date":499,"open":500,"high":501,"low":502,"close":503,"change":504,"percent_change":505,"volume":506,"transactions":507,"vwap":508},"2026-08-20",32.9,38.62,31.64,38.4023,9.0567,30.86,261299.235354,3168,35.2555,{"date":510,"open":511,"high":512,"low":513,"close":514,"change":515,"percent_change":516,"volume":517,"transactions":518,"vwap":519},"2026-08-19",25.17,30.67,24,29.3456,3.7619,14.7,236441.081374,2762,27.7678,{"date":521,"open":522,"high":523,"low":524,"close":525,"change":526,"percent_change":527,"volume":528,"transactions":529,"vwap":530},"2026-08-18",28.39,28.6,25.275,25.5837,-4.4945,-14.94,139243.364509,1738,26.5627,{"date":532,"open":533,"high":534,"low":535,"close":536,"change":537,"percent_change":538,"volume":539,"transactions":540,"vwap":541},"2026-08-17",27.44,30.5,27.32,30.0782,2.8582,10.5,113806.494611,1044,28.6995,{"date":543,"open":544,"high":545,"low":546,"close":547,"change":548,"percent_change":549,"volume":550,"transactions":551,"vwap":552},"2026-08-14",26.27,27.45,26.05,27.22,-0.221,-0.81,86552.815301,1247,26.6211,{"date":554,"open":555,"high":556,"low":557,"close":558,"change":559,"percent_change":560,"volume":561,"transactions":562,"vwap":563},"2026-08-13",29,30.835,27.03,27.441,-2.629,-8.74,157364.661059,1594,28.1844,{"date":565,"open":566,"high":567,"low":568,"close":569,"change":570,"percent_change":571,"volume":572,"transactions":573,"vwap":574},"2026-08-12",33.24,33.8,29.55,30.07,-0.01,-0.03,102631.96965,1076,30.9808,{"date":576,"open":577,"high":396,"low":578,"close":578,"change":579,"percent_change":580,"volume":581,"transactions":582,"vwap":583},"2026-08-11",32.58,30.08,0.6491,2.21,100021.613952,1004,31.2034,{"date":585,"open":586,"high":586,"low":587,"close":588,"change":589,"percent_change":590,"volume":591,"transactions":464,"vwap":592},"2026-08-10",32.551,28.5,29.4309,-3.7391,-11.27,115830.032916,30.0644,{"date":594,"open":595,"high":595,"low":596,"close":597,"change":598,"percent_change":599,"volume":600,"transactions":601,"vwap":602},"2026-08-07",39.12,30.22,33.17,-4.0402,-10.86,212192.833588,3695,33.2104,{"date":604,"open":605,"high":606,"low":607,"close":608,"change":609,"percent_change":610,"volume":611,"transactions":612,"vwap":613},"2026-08-06",38.73,40.8799,36.985,37.2102,-4.0798,-9.88,58313.333084,1245,39.2192,{"date":615,"open":616,"high":617,"low":618,"close":619,"change":620,"percent_change":621,"volume":622,"transactions":623,"vwap":624},"2026-08-05",43.135,47.25,41.225,41.29,-4.0748,-8.98,53812.646599,1039,43.8628,{"date":626,"open":627,"high":628,"low":629,"close":630,"change":631,"percent_change":632,"volume":633,"transactions":634,"vwap":635},"2026-08-04",44.24,46.2048,41.94,45.3648,-0.0552,-0.12,74974.172828,1170,44.4845,{"date":637,"open":638,"high":639,"low":640,"close":641,"change":642,"percent_change":643,"volume":644,"transactions":645,"vwap":646},"2026-08-03",41,46.0599,39.49,45.42,3.4323,8.17,49444.863483,755,44.2434,{"date":648,"open":649,"high":650,"low":651,"close":652,"change":653,"percent_change":654,"volume":655,"transactions":656,"vwap":657},"2026-07-31",47.46,47.95,41.39,41.9877,-4.1323,-8.96,64617.615915,961,43.2578,{"date":659,"open":660,"high":661,"low":660,"close":662,"change":663,"percent_change":664,"volume":665,"transactions":666,"vwap":667},"2026-07-30",37.73,47.24,46.12,11.6877,33.94,131612.457256,1673,44.5654,{"date":669,"open":670,"high":670,"low":671,"close":672,"change":673,"percent_change":674,"volume":675,"transactions":676,"vwap":677},"2026-07-29",43.71,33.9895,34.4323,-10.1977,-22.85,143782.34683,2318,37.3349,{"date":679,"open":680,"high":681,"low":682,"close":683,"change":684,"percent_change":685,"volume":686,"transactions":687,"vwap":688},"2026-07-28",40.96,45.215,39.45,44.63,-3.0752,-6.45,53929.74618,1230,42.3298,{"date":690,"open":691,"high":692,"low":693,"close":694,"change":695,"percent_change":696,"volume":697,"transactions":698,"vwap":699},"2026-07-27",51,52.27,44.86,47.7052,-3.0098,-5.93,76403.719652,1395,47.6189,{"date":701,"open":702,"high":703,"low":704,"close":705,"change":706,"percent_change":707,"volume":708,"transactions":261,"vwap":709},"2026-07-24",54.5,55.74,50.51,50.715,-5.6291,-9.99,58622.240563,52.8874,{"date":711,"open":712,"high":713,"low":712,"close":714,"change":715,"percent_change":716,"volume":717,"transactions":718,"vwap":719},"2026-07-23",51.11,58.75,56.3441,2.9825,5.59,90069.745219,1523,56.397,{"date":721,"open":722,"high":723,"low":722,"close":724,"change":725,"percent_change":726,"volume":727,"transactions":728,"vwap":729},"2026-07-22",49.365,57,53.3616,1.5254,2.94,44844.126077,976,54.3257,{"date":731,"open":732,"high":733,"low":734,"close":735,"change":736,"percent_change":737,"volume":738,"transactions":739,"vwap":740},"2026-07-21",50.075,56,48.595,51.8362,4.8054,10.22,151838.780859,1764,52.6853,{"date":742,"open":743,"high":744,"low":743,"close":745,"change":746,"percent_change":747,"volume":748,"transactions":749,"vwap":750},"2026-07-20",44.77,49.9,47.0308,6.8608,17.08,89070.683893,1569,47.3042,{"date":752,"open":753,"high":754,"low":385,"close":755,"change":756,"percent_change":757,"volume":758,"transactions":759,"vwap":760},"2026-07-17",41.64,42.69,40.17,-5.6749,-12.38,68872.428975,1333,40.2984,{"date":762,"open":763,"high":764,"low":765,"close":766,"change":767,"percent_change":768,"volume":769,"transactions":770,"vwap":771},"2026-07-16",51.43,53.07,44.5689,45.8449,-7.4769,-14.02,56645.717689,1115,47.5245,{"date":773,"open":774,"high":775,"low":776,"close":777,"change":778,"percent_change":779,"volume":780,"transactions":781,"vwap":782},"2026-07-15",52.43,54.71,47.67,53.3218,0.8025,1.53,116179.672227,1609,51.342,{"date":784,"open":785,"high":785,"low":786,"close":787,"change":788,"percent_change":789,"volume":790,"transactions":791,"vwap":792},"2026-07-14",55.66,48.1421,52.5193,-0.1607,-0.31,83862.38159,1416,52.2442,{"date":794,"open":795,"high":796,"low":797,"close":798,"change":799,"percent_change":800,"volume":801,"transactions":802,"vwap":803},"2026-07-13",53.16,55.86,50.42,52.68,-3.71,-6.58,79782.94192,1200,52.6555,{"date":805,"open":806,"high":806,"low":807,"close":808,"change":809,"percent_change":810,"volume":811,"transactions":9,"vwap":808},"2026-07-10",66.080002,54.080002,56.39,-5.917,-9.5,128700,{"date":813,"open":814,"high":815,"low":814,"close":816,"change":817,"percent_change":818,"volume":819,"transactions":9,"vwap":816},"2026-07-09",57.3,72.21,62.307,10.249,19.69,298400,{"date":821,"open":822,"high":823,"low":824,"close":825,"change":826,"percent_change":827,"volume":828,"transactions":9,"vwap":825},"2026-07-08",49,52.335,48.58,52.057999,-0.328,-0.63,72100,{"date":830,"open":831,"high":832,"low":833,"close":834,"change":835,"percent_change":836,"volume":837,"transactions":9,"vwap":834},"2026-07-07",57.02,59.14,49.294,52.386,-8.299,-13.68,89800,{"date":839,"open":840,"high":841,"low":840,"close":842,"change":843,"percent_change":844,"volume":845,"transactions":9,"vwap":842},"2026-07-06",57.845,65.45,60.685,5.264,9.5,101800,{"date":847,"open":848,"high":849,"low":850,"close":851,"change":852,"percent_change":853,"volume":854,"transactions":9,"vwap":851},"2026-07-02",67.37,71.82,52,55.421,-9.779,-15,91500,{"date":856,"open":857,"high":858,"low":859,"close":860,"change":861,"percent_change":862,"volume":863,"transactions":9,"vwap":860},"2026-07-01",66.45,71.52,63.861,65.2,-5.914,-8.32,123500,{"date":865,"open":866,"high":867,"low":868,"close":869,"change":870,"percent_change":871,"volume":872,"transactions":9,"vwap":869},"2026-06-30",68,71.13,64.8,71.114,-1.969,-2.69,72800,{"date":874,"open":875,"high":876,"low":877,"close":878,"change":879,"percent_change":880,"volume":881,"transactions":9,"vwap":878},"2026-06-29",79.59,81.25,64.403,73.083,-4.414,-5.7,107300,{"date":883,"open":884,"high":885,"low":886,"close":887,"change":888,"percent_change":889,"volume":890,"transactions":9,"vwap":887},"2026-06-26",67.88,82.15,66.48,77.497,6.679,9.43,128800,{"date":892,"open":893,"high":893,"low":894,"close":895,"change":896,"percent_change":897,"volume":898,"transactions":9,"vwap":895},"2026-06-25",77.5,61.86,70.818,-0.99,-1.38,87200,{"date":900,"open":901,"high":902,"low":886,"close":903,"change":904,"percent_change":905,"volume":906,"transactions":9,"vwap":903},"2026-06-24",82.87,84.465,71.808,-8.253,-10.31,138600,{"date":908,"open":909,"high":910,"low":909,"close":911,"change":912,"percent_change":913,"volume":914,"transactions":9,"vwap":911},"2026-06-23",73.040001,88.29,80.060997,-1.659,-2.03,83900,{"date":916,"open":917,"high":918,"low":917,"close":919,"change":920,"percent_change":921,"volume":922,"transactions":9,"vwap":919},"2026-06-22",77.55,98.19,81.72,6.62,8.81,230600,{"date":924,"open":925,"high":926,"low":927,"close":928,"change":929,"percent_change":930,"volume":931,"transactions":9,"vwap":928},"2026-06-18",75.94,76.115,69.96,75.099998,2.73,3.77,84800,{"date":933,"open":934,"high":935,"low":936,"close":937,"change":938,"percent_change":939,"volume":940,"transactions":9,"vwap":937},"2026-06-17",75.73,82,71.58,72.37,-5.181,-6.68,57900,{"date":942,"open":943,"high":944,"low":945,"close":946,"change":947,"percent_change":948,"volume":949,"transactions":9,"vwap":946},"2026-06-16",78.99,86.53,77.040001,77.551,-2.569,-3.21,76400,{"date":951,"open":952,"high":953,"low":954,"close":955,"change":956,"percent_change":957,"volume":958,"transactions":9,"vwap":955},"2026-06-15",82.92,86,79.44,80.12,6.123,8.27,97100,{"date":960,"open":961,"high":962,"low":963,"close":964,"change":965,"percent_change":966,"volume":967,"transactions":9,"vwap":964},"2026-06-12",72.019997,80.41,70.044998,73.997,4.61,6.64,101600,{"date":969,"open":970,"high":971,"low":972,"close":973,"change":974,"percent_change":975,"volume":976,"transactions":9,"vwap":973},"2026-06-11",60.73,70.040001,59.15,69.387,8.557,14.07,140800,{"date":978,"open":979,"high":980,"low":981,"close":982,"change":983,"percent_change":984,"volume":985,"transactions":9,"vwap":982},"2026-06-10",65.25,69.51,59.98,60.83,-6.057,-9.06,87100,{"date":987,"open":988,"high":989,"low":990,"close":991,"change":992,"percent_change":993,"volume":994,"transactions":9,"vwap":991},"2026-06-09",74.5,78.2,60.17,66.887,-5.043,-7.01,205400,{"date":996,"open":997,"high":998,"low":999,"close":1000,"change":1001,"percent_change":1002,"volume":1003,"transactions":9,"vwap":1000},"2026-06-08",62.8,73.355,61.44,71.93,13.94,24.04,110500,{"date":1005,"open":1006,"high":1006,"low":1007,"close":1008,"change":1009,"percent_change":1010,"volume":1011,"transactions":9,"vwap":1008},"2026-06-05",69.059998,53.18,57.99,-16.9,-22.57,142100,{"date":1013,"open":1014,"high":1015,"low":1016,"close":1017,"change":1018,"percent_change":1019,"volume":1020,"transactions":9,"vwap":1017},"2026-06-04",70.83,76.67,68.98,74.89,-1.187,-1.56,106700,{"date":1022,"open":1023,"high":1024,"low":1025,"close":1026,"change":1027,"percent_change":1028,"volume":1029,"transactions":9,"vwap":1026},"2026-06-03",75.64,80,73.15,76.077003,-3.173,-4,96700,{"date":1031,"open":1032,"high":1033,"low":1034,"close":1035,"change":1036,"percent_change":1037,"volume":1038,"transactions":9,"vwap":1035},"2026-06-02",83.15,87.75,78.32,79.25,-7.37,-8.51,129200,{"date":1040,"open":1041,"high":1042,"low":1043,"close":1044,"change":1045,"percent_change":1046,"volume":1047,"transactions":9,"vwap":1044},"2026-06-01",77.41,91.36,73,86.62,5.708,7.05,105900,{"date":1049,"open":1050,"high":1051,"low":1052,"close":1053,"change":1054,"percent_change":1055,"volume":1056,"transactions":9,"vwap":1053},"2026-05-29",74.14,83.040001,72.59,80.912,3.212,4.13,159200,{"date":1058,"open":1059,"high":1060,"low":1061,"close":1062,"change":1063,"percent_change":1064,"volume":1065,"transactions":9,"vwap":1062},"2026-05-28",76.14,78.9,72.38,77.7,-3.07,-3.8,122400,{"date":1067,"open":1068,"high":885,"low":1069,"close":1070,"change":96,"percent_change":1071,"volume":1072,"transactions":9,"vwap":1070},"2026-05-27",78.040001,75.15,80.77,0.7,98400,{"date":1074,"open":1075,"high":1076,"low":1077,"close":1078,"change":1079,"percent_change":1080,"volume":1081,"transactions":9,"vwap":1078},"2026-05-26",79.98,86.44,78.16,80.21,5.72,7.68,156800,{"date":1083,"open":1084,"high":1085,"low":1086,"close":1087,"change":1088,"percent_change":1089,"volume":1090,"transactions":9,"vwap":1087},"2026-05-22",72.18,78.014999,70.89,74.49,2.57,3.57,120700,{"date":1092,"open":1093,"high":1087,"low":1094,"close":1095,"change":1096,"percent_change":1097,"volume":1098,"transactions":9,"vwap":1095},"2026-05-21",69.25,68.055,71.92,3.43,5.01,148800,{"date":1100,"open":1101,"high":1102,"low":1103,"close":1104,"change":1105,"percent_change":1106,"volume":1107,"transactions":9,"vwap":1104},"2026-05-20",63.64,71.74,62.29,68.49,6.88,11.17,148200,{"date":1109,"open":1110,"high":1111,"low":1112,"close":1113,"change":1114,"percent_change":1115,"volume":1116,"transactions":9,"vwap":1113},"2026-05-19",55.31,62.49,52.41,61.61,2.64,4.48,148300,{"date":1118,"open":1119,"high":1120,"low":1121,"close":1122,"change":1123,"percent_change":1124,"volume":1125,"transactions":9,"vwap":1122},"2026-05-18",57.24,59.385,53.28,58.97,-2.67,-4.33,109800,{"date":1127,"open":1128,"high":1129,"low":1130,"close":1131,"change":1132,"percent_change":1133,"volume":1134,"transactions":9,"vwap":1131},"2026-05-15",65.28,65.7,58.323,61.64,-8.532,-12.16,129800,{"date":1136,"open":1137,"high":988,"low":1138,"close":1139,"change":1140,"percent_change":1141,"volume":1142,"transactions":9,"vwap":1139},"2026-05-14",64.67,62.040001,70.172,5.122,7.87,149900,{"date":1144,"open":1145,"high":1146,"low":1147,"close":1148,"change":116,"percent_change":1149,"volume":1150,"transactions":9,"vwap":1148},"2026-05-13",63.49,68.23,61.014999,65.050003,0.98,132500,{"date":1152,"open":1153,"high":1154,"low":1155,"close":1156,"change":1157,"percent_change":1158,"volume":1159,"transactions":9,"vwap":1156},"2026-05-12",66.089996,66.337,54.263,64.42,-8.17,-11.25,196000,{"date":1161,"open":1162,"high":925,"low":1163,"close":1052,"change":1164,"percent_change":1165,"volume":1166,"transactions":9,"vwap":1052},"2026-05-11",68.16,64,5.222,7.75,177800,{"date":1168,"open":1169,"high":1170,"low":1171,"close":1172,"change":1173,"percent_change":1174,"volume":1003,"transactions":9,"vwap":1172},"2026-05-08",64.38,71.44,59.875,67.368,2.198,3.37,{"date":1176,"open":1177,"high":1178,"low":1179,"close":1180,"change":1181,"percent_change":1182,"volume":1183,"transactions":9,"vwap":1180},"2026-05-07",65.34,68.61,60.207,65.17,-3.44,-5.01,114700,{"date":1185,"open":1186,"high":1006,"low":1187,"close":1178,"change":1188,"percent_change":1189,"volume":1190,"transactions":9,"vwap":1178},"2026-05-06",63.48,61.15,8.941,14.98,194900,{"date":1192,"open":1193,"high":1194,"low":1195,"close":1196,"change":1197,"percent_change":1198,"volume":1199,"transactions":9,"vwap":1196},"2026-05-05",58.89,61,56.33,59.669,2.739,4.81,109600,{"date":1201,"open":1007,"high":1202,"low":1203,"close":1202,"change":1204,"percent_change":1205,"volume":1206,"transactions":9,"vwap":1202},"2026-05-04",56.93,51.567,3.53,6.61,95000,{"date":1208,"open":1209,"high":1210,"low":1211,"close":1212,"change":1213,"percent_change":1214,"volume":1215,"transactions":9,"vwap":1212},"2026-05-01",62,62.099998,52.518,53.4,-4.8,-8.25,102900,{"date":1217,"open":1218,"high":1194,"low":1219,"close":1220,"change":1221,"percent_change":1222,"volume":1223,"transactions":9,"vwap":1220},"2026-04-30",50.9,50.7,58.2,10.7,22.53,200850,{"date":1225,"open":1226,"high":1226,"low":1227,"close":1228,"change":1229,"percent_change":1230,"volume":1231,"transactions":9,"vwap":1228},"2026-04-29",49.2,43.43,47.5,-2.6,-5.19,89290,{"date":1233,"open":1234,"high":1235,"low":1236,"close":1237,"change":1238,"percent_change":1239,"volume":1240,"transactions":9,"vwap":1237},"2026-04-28",48,50.2,46.3,50.099998,-1.6,-3.09,137400,{"date":1242,"open":1243,"high":1244,"low":1245,"close":254,"change":1246,"percent_change":1247,"volume":1248,"transactions":9,"vwap":254},"2026-04-27",55.4,56.23,50.89,-4.5,-8.01,80260,{"date":1250,"open":1251,"high":1252,"low":1253,"close":1254,"change":1238,"percent_change":1255,"volume":1256,"transactions":9,"vwap":1254},"2026-04-24",59.7,60.39,52.5,56.2,-2.77,129300,{"date":1258,"open":1259,"high":1260,"low":266,"close":1261,"change":1262,"percent_change":1263,"volume":1264,"transactions":9,"vwap":1261},"2026-04-23",56.5,61.7,57.8,-0.3,-0.52,138990,{"date":1266,"open":1267,"high":1268,"low":1269,"close":1270,"change":1271,"percent_change":1272,"volume":1273,"transactions":9,"vwap":1270},"2026-04-22",58,61.2,56.65,58.099998,5.7,10.88,157300,{"date":1275,"open":1254,"high":1276,"low":1277,"close":1278,"change":1279,"percent_change":1280,"volume":1281,"transactions":9,"vwap":1278},"2026-04-21",56.6,50.6,52.4,-4.2,-7.42,99220,{"date":1283,"open":1284,"high":1270,"low":1285,"close":1276,"change":1286,"percent_change":1287,"volume":1288,"transactions":9,"vwap":1276},"2026-04-20",53.5,50.95,0.6,1.07,146380,{"date":1290,"open":814,"high":1291,"low":1292,"close":733,"change":1293,"percent_change":1294,"volume":1295,"transactions":9,"vwap":733},"2026-04-17",61.049999,54.6,0.3,0.54,216240,{"date":1297,"open":1298,"high":1299,"low":1300,"close":1301,"change":1302,"percent_change":1303,"volume":1304,"transactions":9,"vwap":1301},"2026-04-16",47.2,56.9,44.8,55.7,9.4,20.3,152000,{"date":1306,"open":1228,"high":1228,"low":1307,"close":1236,"change":1308,"percent_change":1308,"volume":1309,"transactions":9,"vwap":1236},"2026-04-15",43.099998,0,164990,{"date":1311,"open":1312,"high":1218,"low":1313,"close":1236,"change":1314,"percent_change":1315,"volume":1316,"transactions":9,"vwap":1236},"2026-04-14",47.8,45.8,1.1,2.43,385130,{"date":1318,"open":1319,"high":1320,"low":1321,"close":1322,"change":398,"percent_change":1323,"volume":1324,"transactions":9,"vwap":1322},"2026-04-13",36.7,45.6,35.8,45.2,17.4,173560,{"date":1326,"open":1327,"high":1328,"low":1329,"close":320,"change":1330,"percent_change":1331,"volume":1332,"transactions":9,"vwap":320},"2026-04-10",40.5,41.5,37.45,-1.2,-3.02,156540,{"date":1334,"open":319,"high":1335,"low":1336,"close":1337,"change":368,"percent_change":1338,"volume":1339,"transactions":9,"vwap":1337},"2026-04-09",42.5,37,39.7,3.93,181260,{"date":1341,"open":1342,"high":1343,"low":1344,"close":1342,"change":1345,"percent_change":1346,"volume":1347,"transactions":9,"vwap":1342},"2026-04-08",38.2,40.4,36.049999,3.7,10.72,228140,{"date":1349,"open":1350,"high":299,"low":523,"close":299,"change":169,"percent_change":1351,"volume":1352,"transactions":9,"vwap":299},"2026-04-07",32.2,2.99,267140,{"date":1354,"open":1355,"high":1356,"low":500,"close":394,"change":1357,"percent_change":1358,"volume":1359,"transactions":9,"vwap":394},"2026-04-06",33.3,35.5,1.2,3.72,185510,{"date":1361,"open":1362,"high":1363,"low":1364,"close":1365,"change":1366,"percent_change":1367,"volume":1368,"transactions":9,"vwap":1365},"2026-04-02",25.8,32.8,25.1,32.3,4.4,15.77,158590,{"date":1370,"open":555,"high":1371,"low":1372,"close":1373,"change":81,"percent_change":1374,"volume":1375,"transactions":9,"vwap":1373},"2026-04-01",29.9,27.7,27.9,-2.79,129140,{"date":1377,"open":1378,"high":1379,"low":1380,"close":1381,"change":1382,"percent_change":1383,"volume":1384,"transactions":9,"vwap":1381},"2026-03-31",27.1,28.97,25.2,28.7,2.4,9.13,153670,{"date":1386,"open":1387,"high":1388,"low":1380,"close":1389,"change":1390,"percent_change":1391,"volume":1392,"transactions":9,"vwap":1389},"2026-03-30",28.8,29.5,26.3,-1.7,-6.07,167100,{"date":1394,"open":1371,"high":534,"low":1395,"close":1396,"change":259,"percent_change":1397,"volume":1398,"transactions":9,"vwap":1396},"2026-03-27",25.6,28,-12.77,184290,{"date":1400,"open":1350,"high":1401,"low":1402,"close":1403,"change":1404,"percent_change":1405,"volume":1406,"transactions":9,"vwap":1403},"2026-03-26",37.85,31.25,32.099998,2.1,7,505020,{"date":1408,"open":1403,"high":1409,"low":1410,"close":1411,"change":162,"percent_change":152,"volume":1412,"transactions":9,"vwap":1411},"2026-03-25",33.099998,28.4,30,245850,{"date":1414,"open":1415,"high":1416,"low":1417,"close":1418,"change":1419,"percent_change":1420,"volume":1421,"transactions":9,"vwap":1418},"2026-03-24",34.049999,35.37,29.02,29.8,-5.1,-14.61,209950,{"date":1423,"open":1424,"high":1425,"low":1426,"close":1427,"change":1428,"percent_change":1429,"volume":1430,"transactions":9,"vwap":1427},"2026-03-23",32.6,37.3,32.4,34.9,3.1,9.75,242220,{"date":1432,"open":1433,"high":1336,"low":1434,"close":1435,"change":1436,"percent_change":1437,"volume":1438,"transactions":9,"vwap":1435},"2026-03-20",36.4,31.23,31.8,-5.8,-15.43,166610,{"date":1440,"open":1441,"high":1442,"low":1443,"close":1444,"change":1445,"percent_change":1446,"volume":1447,"transactions":9,"vwap":1444},"2026-03-19",33.4,38.8,31.2,37.6,2,5.62,128450,{"date":1449,"open":1450,"high":309,"low":1451,"close":1452,"change":1453,"percent_change":1391,"volume":1454,"transactions":9,"vwap":1452},"2026-03-18",36.3,35.3,35.6,-2.3,155400,{"date":1456,"open":1444,"high":1457,"low":1458,"close":1459,"change":1262,"percent_change":1460,"volume":1461,"transactions":9,"vwap":1459},"2026-03-17",39.83,36.6,37.9,-0.79,133960,{"date":1463,"open":1464,"high":1465,"low":1466,"close":1342,"change":1467,"percent_change":1468,"volume":1469,"transactions":9,"vwap":1342},"2026-03-16",42.7,43.049999,37.25,-0.6,-1.55,226100,{"date":1471,"open":1472,"high":1473,"low":319,"close":1442,"change":1474,"percent_change":1475,"volume":1476,"transactions":9,"vwap":1442},"2026-03-13",37.7,44.3,4.44,12.92,353490,{"date":1478,"open":1479,"high":1480,"low":1481,"close":1482,"change":1483,"percent_change":1484,"volume":1485,"transactions":9,"vwap":1482},"2026-03-12",31.7,34.55,30.85,34.36,1.61,4.92,83150,{"date":1487,"open":1488,"high":1489,"low":1490,"close":1491,"change":1492,"percent_change":1493,"volume":1494,"transactions":9,"vwap":1491},"2026-03-11",33.2,34.6,30.4,32.75,-0.15,-0.46,111770,{"date":1496,"open":1497,"high":1498,"low":1424,"close":500,"change":81,"percent_change":1499,"volume":1500,"transactions":9,"vwap":500},"2026-03-10",34.099998,35.2,-2.37,133340,{"date":1502,"open":1503,"high":1504,"low":1381,"close":1505,"change":1506,"percent_change":1507,"volume":1508,"transactions":9,"vwap":1505},"2026-03-09",29.7,34.16,33.7,4.6,15.81,159520,{"date":1510,"open":1426,"high":1488,"low":1511,"close":1512,"change":1513,"percent_change":1514,"volume":1515,"transactions":9,"vwap":1512},"2026-03-06",28.25,29.1,-6.1,-17.33,174170,{"date":1517,"open":308,"high":308,"low":500,"close":1498,"change":1518,"percent_change":1519,"volume":1520,"transactions":9,"vwap":1498},"2026-03-05",-4.3,-10.89,168900,{"date":1522,"open":1523,"high":1524,"low":1525,"close":1526,"change":1527,"percent_change":1528,"volume":1529,"transactions":9,"vwap":1526},"2026-03-04",38.099998,41.59,36.2,39.5,4.8,13.83,268160,{"date":1531,"open":1472,"high":1532,"low":1533,"close":1534,"change":1535,"percent_change":1536,"volume":1537,"transactions":9,"vwap":1534},"2026-03-03",38.77,34.15,34.7,-6.9,-16.59,176290,{"date":1539,"open":1540,"high":1300,"low":1409,"close":1541,"change":1542,"percent_change":1543,"volume":1544,"transactions":9,"vwap":1541},"2026-03-02",34.4,41.6,4.5,12.13,208890,{"date":1546,"open":1547,"high":1548,"low":1549,"close":1549,"change":1550,"percent_change":1551,"volume":1552,"transactions":9,"vwap":1549},"2026-02-27",42.95,44.4,37.099998,3.6,10.75,383480,{"date":1554,"open":1441,"high":1555,"low":417,"close":394,"change":1330,"percent_change":1556,"volume":1557,"transactions":9,"vwap":394},"2026-02-26",35,-3.46,150140,{"date":1559,"open":1409,"high":1560,"low":1561,"close":1534,"change":1562,"percent_change":1563,"volume":1564,"transactions":9,"vwap":1534},"2026-02-25",36.5,31.4,4.2,13.77,149590,{"date":1566,"open":1567,"high":1568,"low":1378,"close":534,"change":1357,"percent_change":1569,"volume":1570,"transactions":9,"vwap":534},"2026-02-24",28.2,31.37,4.1,136830,{"date":1572,"open":1410,"high":1573,"low":1378,"close":1574,"change":1575,"percent_change":1576,"volume":1577,"transactions":9,"vwap":1574},"2026-02-23",31.13,29.3,-0.5,-1.68,73210,{"date":1579,"open":1512,"high":1365,"low":1580,"close":1418,"change":1581,"percent_change":1582,"volume":1583,"transactions":9,"vwap":1418},"2026-02-20",28.31,-0.2,-0.67,85100,{"date":1585,"open":1389,"high":534,"low":1586,"close":1411,"change":1587,"percent_change":1588,"volume":1589,"transactions":9,"vwap":1411},"2026-02-19",25.3,3.2,11.94,75840,{"date":1591,"open":1592,"high":523,"low":1593,"close":1594,"change":1308,"percent_change":1308,"volume":1595,"transactions":9,"vwap":1594},"2026-02-18",26.6,25.5,26.8,86700,{"date":1597,"open":1373,"high":1388,"low":1598,"close":1594,"change":1599,"percent_change":1600,"volume":1601,"transactions":9,"vwap":1594},"2026-02-17",25.4,-3.1,-10.37,75080,{"date":1603,"open":1378,"high":1604,"low":1395,"close":1371,"change":1605,"percent_change":1606,"volume":1607,"transactions":9,"vwap":1371},"2026-02-13",30.9,4.7,18.65,122590,{"date":1609,"open":1372,"high":1610,"low":1611,"close":1380,"change":1612,"percent_change":1613,"volume":1614,"transactions":9,"vwap":1380},"2026-02-12",28.3,24.5,-2.5,-9.03,67200,{"date":1616,"open":1396,"high":1371,"low":1617,"close":1372,"change":1618,"percent_change":1619,"volume":1620,"transactions":9,"vwap":1372},"2026-02-11",25.45,-0.4,-1.42,125050,{"date":1622,"open":417,"high":1623,"low":1624,"close":1624,"change":1625,"percent_change":1626,"volume":1627,"transactions":9,"vwap":1624},"2026-02-10",32,28.1,-3.3,-10.51,166720,{"date":1629,"open":1418,"high":1489,"low":1630,"close":1561,"change":1631,"percent_change":1632,"volume":1633,"transactions":9,"vwap":1561},"2026-02-09",29.13,-1.4,-4.27,133000,{"date":1635,"open":1636,"high":1637,"low":1586,"close":1363,"change":1638,"percent_change":1639,"volume":1640,"transactions":9,"vwap":1363},"2026-02-06",26.2,33.89,10,43.86,253760,{"date":1642,"open":1365,"high":1497,"low":21,"close":1643,"change":1644,"percent_change":1645,"volume":1646,"transactions":9,"vwap":1643},"2026-02-05",22.8,-13.6,-37.36,312770,{"date":1648,"open":1335,"high":1649,"low":1650,"close":1433,"change":1651,"percent_change":1652,"volume":1653,"transactions":9,"vwap":1433},"2026-02-04",43,32.7,-7.6,-17.27,158920,{"date":1655,"open":1656,"high":1657,"low":320,"close":1658,"change":1659,"percent_change":1660,"volume":1661,"transactions":9,"vwap":1658},"2026-02-03",45.3,48.6,44,-0.9,-2,189950,{"date":1663,"open":1664,"high":1665,"low":1666,"close":1667,"change":1668,"percent_change":1280,"volume":1669,"transactions":9,"vwap":1667},"2026-02-02",44.7,47.53,42.45,44.9,-3.6,122450,{"date":1671,"open":1672,"high":1673,"low":1674,"close":1675,"change":1028,"percent_change":1676,"volume":1677,"transactions":9,"vwap":1675},"2026-01-30",50.4,51.6,46.5,48.5,-7.62,84950,{"date":1679,"open":1680,"high":1259,"low":1681,"close":1253,"change":880,"percent_change":1682,"volume":1683,"transactions":9,"vwap":1253},"2026-01-29",54.7,49.45,-9.79,88160,{"date":1685,"open":1686,"high":1687,"low":1259,"close":1220,"change":1688,"percent_change":1689,"volume":1690,"transactions":9,"vwap":1220},"2026-01-28",61.3,62.5,-1.1,-1.85,91350,{"date":1692,"open":1693,"high":1694,"low":1695,"close":1696,"change":1697,"percent_change":1698,"volume":1699,"transactions":9,"vwap":1696},"2026-01-27",54.4,60.37,52.9,59.3,5.4,10.02,87340,{"date":1701,"open":1270,"high":1270,"low":244,"close":1702,"change":1703,"percent_change":1704,"volume":1705,"transactions":9,"vwap":1702},"2026-01-26",53.9,-6,-10.02,86840,{"date":1707,"open":1708,"high":1709,"low":1710,"close":1711,"change":1712,"percent_change":1713,"volume":1714,"transactions":9,"vwap":1711},"2026-01-23",57.7,65.099998,54,59.9,2.2,3.81,158290,{"date":1716,"open":1686,"high":1717,"low":1718,"close":1708,"change":1719,"percent_change":1720,"volume":1721,"transactions":9,"vwap":1708},"2026-01-22",63.35,55.8,-2.8,-4.63,100670,{"date":1723,"open":1724,"high":1725,"low":1726,"close":1727,"change":169,"percent_change":1728,"volume":1729,"transactions":9,"vwap":1727},"2026-01-21",60.049999,67.8,56.8,60.5,1.68,143450,{"date":1731,"open":1732,"high":1129,"low":1726,"close":1733,"change":1734,"percent_change":1735,"volume":1736,"transactions":9,"vwap":1733},"2026-01-20",63.6,59.5,-11.4,-16.08,133800,{"date":1738,"open":1739,"high":1043,"low":1209,"close":1740,"change":89,"percent_change":1741,"volume":1742,"transactions":9,"vwap":1740},"2026-01-16",62.6,70.9,12.9,151910,{"date":1744,"open":1745,"high":1746,"low":1687,"close":997,"change":880,"percent_change":862,"volume":1747,"transactions":9,"vwap":997},"2026-01-15",68.5,69.8,89180,{"date":1749,"open":1750,"high":1751,"low":1752,"close":1745,"change":1404,"percent_change":1753,"volume":1754,"transactions":9,"vwap":1745},"2026-01-14",69,72.54,65.6,3.16,157150,{"date":1756,"open":1752,"high":1757,"low":1758,"close":1759,"change":1550,"percent_change":1760,"volume":1761,"transactions":9,"vwap":1759},"2026-01-13",67.7,62.4,66.4,5.73,112770,{"date":1763,"open":1267,"high":1764,"low":1765,"close":997,"change":1366,"percent_change":1766,"volume":1767,"transactions":9,"vwap":997},"2026-01-12",65,57.55,7.53,104140,{"date":1769,"open":1686,"high":1210,"low":1770,"close":1771,"change":1772,"percent_change":1773,"volume":1774,"transactions":9,"vwap":1771},"2026-01-09",56.4,58.4,-2.4,-3.95,71850,{"date":1776,"open":1777,"high":1778,"low":1779,"close":1780,"change":1781,"percent_change":1782,"volume":1783,"transactions":9,"vwap":1780},"2026-01-08",54.75,63.2,53.95,60.8,4,7.04,97990,{"date":1785,"open":1786,"high":1696,"low":1787,"close":1726,"change":1772,"percent_change":1788,"volume":1789,"transactions":9,"vwap":1726},"2026-01-07",59.099998,53.85,-4.05,53450,{"date":1791,"open":1792,"high":1793,"low":1243,"close":1794,"change":1795,"percent_change":1796,"volume":1797,"transactions":9,"vwap":1794},"2026-01-06",63.4,63.88,59.2,-3.5,-5.58,119410,{"date":1799,"open":1800,"high":1801,"low":1802,"close":1803,"change":1804,"percent_change":1805,"volume":1806,"transactions":9,"vwap":1803},"2026-01-05",60.4,64.16,58.6,62.7,7.6,13.79,147470,{"date":1808,"open":1809,"high":1718,"low":1810,"close":1811,"change":1812,"percent_change":1813,"volume":1814,"transactions":9,"vwap":1811},"2026-01-02",47.9,46.25,55.099998,9.2,20.04,98840,{"date":1816,"open":1226,"high":1817,"low":1818,"close":1819,"change":1625,"percent_change":1820,"volume":1821,"transactions":9,"vwap":1819},"2025-12-31",49.52,45.4,45.9,-6.71,73270,{"date":1823,"open":1824,"high":1825,"low":1826,"close":1226,"change":1827,"percent_change":1828,"volume":1829,"transactions":9,"vwap":1226},"2025-12-30",51.5,53,49.15,-1.8,-3.53,74300,{"date":1831,"open":1285,"high":1832,"low":1833,"close":691,"change":1631,"percent_change":1123,"volume":1834,"transactions":9,"vwap":691},"2025-12-29",54.9,50,82400,{"date":1836,"open":1770,"high":1770,"low":1219,"close":1278,"change":1837,"percent_change":1838,"volume":1839,"transactions":9,"vwap":1278},"2025-12-26",-3.7,-6.6,72610,{"date":1841,"open":1811,"high":1770,"low":1284,"close":1842,"change":1286,"percent_change":1843,"volume":1844,"transactions":9,"vwap":1842},"2025-12-24",56.099998,1.08,26610,{"date":1846,"open":1299,"high":1847,"low":1284,"close":1848,"change":1849,"percent_change":1850,"volume":1851,"transactions":9,"vwap":1848},"2025-12-23",57.6,55.5,-3.2,-5.45,81710,{"date":1853,"open":1854,"high":1855,"low":1856,"close":1857,"change":1618,"percent_change":1858,"volume":1859,"transactions":9,"vwap":1857},"2025-12-22",61.9,64.84,57.099998,58.7,-0.68,88120,{"date":1861,"open":1862,"high":1863,"low":1864,"close":1786,"change":1527,"percent_change":1865,"volume":1866,"transactions":9,"vwap":1786},"2025-12-19",56.15,59.63,56.049999,8.84,97420,{"date":1868,"open":1869,"high":1870,"low":1825,"close":1871,"change":1612,"percent_change":1872,"volume":1873,"transactions":9,"vwap":1871},"2025-12-18",60,61.4,54.3,-4.4,134810,{"date":1875,"open":1876,"high":1750,"low":1259,"close":1726,"change":1877,"percent_change":1878,"volume":1879,"transactions":9,"vwap":1726},"2025-12-17",67.099998,-9.1,-13.81,117100,{"date":1881,"open":1876,"high":1882,"low":1883,"close":1884,"change":1467,"percent_change":1659,"volume":1885,"transactions":9,"vwap":1884},"2025-12-16",70.42,63.8,65.9,41890,{"date":1887,"open":1888,"high":1888,"low":1889,"close":1890,"change":1891,"percent_change":1892,"volume":1893,"transactions":9,"vwap":1890},"2025-12-15",76.7,64.7,66.5,-10.8,-13.97,103040,{"date":1895,"open":1896,"high":1897,"low":1898,"close":1899,"change":1246,"percent_change":1900,"volume":1901,"transactions":9,"vwap":1899},"2025-12-12",81.35,87.4,75,77.3,-5.5,103780,{"date":1903,"open":1904,"high":1905,"low":1906,"close":1907,"change":1688,"percent_change":1908,"volume":1909,"transactions":9,"vwap":1907},"2025-12-11",78.4,82.099998,72.55,81.8,-1.33,97360,{"date":1911,"open":1912,"high":1913,"low":1914,"close":1915,"change":1518,"percent_change":1916,"volume":1917,"transactions":9,"vwap":1915},"2025-12-10",85,88.7,80.7,82.9,-4.93,78560,{"date":1919,"open":935,"high":1920,"low":1921,"close":1922,"change":1923,"percent_change":1924,"volume":1925,"transactions":9,"vwap":1922},"2025-12-09",96.050003,80.79,87.2,2.6,3.07,101450,{"date":1927,"open":1928,"high":1929,"low":1930,"close":1931,"change":23,"percent_change":1605,"volume":1932,"transactions":9,"vwap":1931},"2025-12-08",84.9,85.6,78.35,84.6,65240,{"date":1934,"open":1935,"high":1922,"low":1936,"close":1937,"change":1938,"percent_change":1939,"volume":1940,"transactions":9,"vwap":1937},"2025-12-05",86.9,79.15,80.8,-9.7,-10.72,103670,{"date":1942,"open":1943,"high":1944,"low":1945,"close":1946,"change":1467,"percent_change":1947,"volume":1948,"transactions":9,"vwap":1946},"2025-12-04",89.4,93.13,86.3,90.5,-0.66,124690,{"date":1950,"open":1951,"high":1952,"low":1953,"close":1954,"change":1804,"percent_change":1955,"volume":1956,"transactions":9,"vwap":1954},"2025-12-03",85.8,92.36,82.4,91.099998,9.1,88550,{"date":1958,"open":1959,"high":1960,"low":1937,"close":1961,"change":1962,"percent_change":966,"volume":1963,"transactions":9,"vwap":1961},"2025-12-02",84.5,90.3,83.5,5.2,116830,{"date":1965,"open":1966,"high":1967,"low":1968,"close":1969,"change":259,"percent_change":1970,"volume":1971,"transactions":9,"vwap":1969},"2025-12-01",72.2,80.16,66,78.3,-4.98,133030,{"date":1973,"open":1907,"high":1974,"low":1975,"close":1953,"change":1976,"percent_change":1977,"volume":1978,"transactions":9,"vwap":1953},"2025-11-28",84.7,79.099998,8.8,11.96,150360,{"date":1980,"open":1981,"high":1982,"low":1983,"close":1984,"change":1659,"percent_change":1985,"volume":1986,"transactions":9,"vwap":1984},"2025-11-26",75.9,78.7,70.8,73.6,-1.21,121660,{"date":1988,"open":1989,"high":1898,"low":1990,"close":988,"change":1467,"percent_change":81,"volume":1991,"transactions":9,"vwap":988},"2025-11-25",70.099998,67,79560,{"date":1993,"open":1994,"high":1995,"low":1996,"close":928,"change":1997,"percent_change":1998,"volume":1999,"transactions":9,"vwap":928},"2025-11-24",64.3,75.59,61.8,14.1,23.11,142060,{"date":2001,"open":1870,"high":2002,"low":1299,"close":1194,"change":1772,"percent_change":2003,"volume":2004,"transactions":9,"vwap":1194},"2025-11-21",66.2,-3.79,130290,{"date":2006,"open":1024,"high":2007,"low":997,"close":1792,"change":2008,"percent_change":2009,"volume":2010,"transactions":9,"vwap":1792},"2025-11-20",83.099998,-11.9,-15.8,125820,{"date":2012,"open":1929,"high":953,"low":2013,"close":2014,"change":2015,"percent_change":2016,"volume":1011,"transactions":9,"vwap":2014},"2025-11-19",71.45,75.3,-10.9,-12.65,{"date":2018,"open":1024,"high":2019,"low":1035,"close":2020,"change":269,"percent_change":2021,"volume":2022,"transactions":9,"vwap":2020},"2025-11-18",89.5,86.2,6.03,136190,{"date":2024,"open":2025,"high":2026,"low":2027,"close":2028,"change":2029,"percent_change":2030,"volume":2031,"transactions":9,"vwap":2028},"2025-11-17",88.099998,92.3,75.2,81.3,-7,-7.93,164930,{"date":2033,"open":2034,"high":2035,"low":2036,"close":2037,"change":2038,"percent_change":2039,"volume":2040,"transactions":9,"vwap":2037},"2025-11-14",93.9,98.9,88,88.3,-13.1,-12.92,161700,{"date":2042,"open":2043,"high":2044,"low":2045,"close":2046,"change":2047,"percent_change":2048,"volume":2049,"transactions":9,"vwap":2046},"2025-11-13",127.3,127.85,99.3,101.4,-29.4,-22.48,128710,{"date":2051,"open":2052,"high":2052,"low":2053,"close":2054,"change":1279,"percent_change":2055,"volume":2056,"transactions":9,"vwap":2054},"2025-11-12",140.89999,122.75,130.8,-3.11,75100,{"date":2058,"open":2059,"high":2060,"low":2061,"close":2062,"change":2063,"percent_change":2064,"volume":2065,"transactions":9,"vwap":2062},"2025-11-11",146.39999,146.85001,132.2,135,-18.2,-11.88,84710,{"date":2067,"open":2068,"high":2069,"low":2070,"close":2071,"change":2072,"percent_change":2073,"volume":2074,"transactions":9,"vwap":2071},"2025-11-10",173.39999,174.10001,152.60001,153.2,-6.2,-3.89,95490,{"date":2076,"open":2077,"high":2078,"low":2079,"close":2080,"change":2081,"percent_change":2082,"volume":2083,"transactions":9,"vwap":2080},"2025-11-07",150.10001,159.7,137.82001,159.39999,-2.2,-1.36,113690,{"date":2085,"open":2086,"high":2087,"low":2088,"close":2089,"change":2090,"percent_change":2091,"volume":2092,"transactions":9,"vwap":2089},"2025-11-06",183.89999,185,160.7,161.60001,-24.7,-13.26,68610,{"date":2094,"open":2095,"high":2096,"low":2097,"close":2098,"change":2099,"percent_change":2100,"volume":2101,"transactions":9,"vwap":2098},"2025-11-05",188,205.64999,186.10001,186.3,9.8,5.55,72810,{"date":2103,"open":2104,"high":2105,"low":2106,"close":2107,"change":2108,"percent_change":2109,"volume":2110,"transactions":9,"vwap":2107},"2025-11-04",194.89999,205.2,174.3,176.5,-27.4,-13.44,123680,{"date":2112,"open":2113,"high":2114,"low":2115,"close":2116,"change":2117,"percent_change":2118,"volume":2119,"transactions":9,"vwap":2116},"2025-11-03",221,223.89999,193.89999,203.89999,-11,-5.12,99910,{"date":2121,"open":2122,"high":2123,"low":2124,"close":2125,"change":2126,"percent_change":2127,"volume":940,"transactions":9,"vwap":2125},"2025-10-31",215.39999,216.5,200.22,214.89999,11,5.39,{"date":2129,"open":2130,"high":2131,"low":2132,"close":2116,"change":2133,"percent_change":2134,"volume":2135,"transactions":9,"vwap":2116},"2025-10-30",220.89999,225.39999,203.10001,-27.1,-11.73,82010,{"date":2137,"open":2138,"high":2139,"low":2140,"close":2141,"change":1262,"percent_change":2142,"volume":2143,"transactions":9,"vwap":2141},"2025-10-29",237.39999,239.2,213.050003,231,-0.13,66510,{"date":2145,"open":2146,"high":2147,"low":2148,"close":2149,"change":2150,"percent_change":2151,"volume":2152,"transactions":9,"vwap":2149},"2025-10-28",249.39999,265.5,225.8,231.3,-16.4,-6.62,99820,{"date":2154,"open":2155,"high":2156,"low":2157,"close":2158,"change":1293,"percent_change":2159,"volume":2160,"transactions":9,"vwap":2158},"2025-10-27",266.89999,270,247.39999,247.7,0.12,106220,{"date":2162,"open":2163,"high":2164,"low":2139,"close":2157,"change":2165,"percent_change":2166,"volume":2167,"transactions":9,"vwap":2157},"2025-10-24",252.5,259.5,8,3.34,75620,{"date":2169,"open":2170,"high":2171,"low":2172,"close":2173,"change":2174,"percent_change":2175,"volume":2176,"transactions":9,"vwap":2173},"2025-10-23",242.89999,257,237.89999,239.39999,0.55,0.23,70580,{"date":2178,"open":2179,"high":2180,"low":2181,"close":2182,"change":2183,"percent_change":2184,"volume":2185,"transactions":9,"vwap":2182},"2025-10-22",251.050003,260.60001,218.72,238.85001,-23.75,-9.04,105600,{"date":2187,"open":2188,"high":2189,"low":2190,"close":2191,"change":2192,"percent_change":2193,"volume":2194,"transactions":9,"vwap":2191},"2025-10-21",270.39999,288.28,251.60001,262.60001,-17.7,-6.31,109320,{"date":2196,"open":2197,"high":2198,"low":2199,"close":2200,"change":2201,"percent_change":2202,"volume":2203,"transactions":9,"vwap":2200},"2025-10-20",277.20001,314.5,264.89999,280.29999,29.25,11.65,126230,{"date":2205,"open":2206,"high":2207,"low":2208,"close":2179,"change":2209,"percent_change":2210,"volume":2211,"transactions":9,"vwap":2179},"2025-10-17",250.89999,267.29999,235.39999,-19.25,-7.12,160540,{"date":2213,"open":2214,"high":2215,"low":2216,"close":2217,"change":2218,"percent_change":2219,"volume":2220,"transactions":9,"vwap":2217},"2025-10-16",355.89999,358.89999,258.32001,270.29999,-78.2,-22.44,155330,{"date":2222,"open":2223,"high":20,"low":2224,"close":2225,"change":2226,"percent_change":2227,"volume":2228,"transactions":9,"vwap":2225},"2025-10-15",343.10001,330,348.5,18.5,5.61,116310,{"date":2230,"open":2231,"high":2232,"low":2233,"close":2224,"change":1871,"percent_change":2234,"volume":2235,"transactions":9,"vwap":2224},"2025-10-14",251.3,350,242.5,19.7,186760,{"date":2237,"open":2238,"high":2239,"low":2240,"close":2241,"change":2242,"percent_change":2243,"volume":2244,"transactions":9,"vwap":2241},"2025-10-13",252.3,285,244,275.70001,40.1,17.02,103810,{"date":2246,"open":2247,"high":2248,"low":2249,"close":2250,"change":2251,"percent_change":2252,"volume":2253,"transactions":9,"vwap":2250},"2025-10-10",293.60001,329.89999,222.89999,235.60001,-44.11,-15.77,253720,{"date":2255,"open":2256,"high":2257,"low":2258,"close":2259,"change":2260,"percent_change":47,"volume":2261,"transactions":9,"vwap":2259},"2025-10-09",283.79999,292,258,279.70999,0.51,124000,{"date":2263,"open":2264,"high":2265,"low":2266,"close":2267,"change":1827,"percent_change":2268,"volume":2269,"transactions":9,"vwap":2267},"2025-10-08",284.10001,300.85999,275.01001,279.20001,-0.64,79250,{"date":2271,"open":2272,"high":2273,"low":2274,"close":2275,"change":2276,"percent_change":2277,"volume":2278,"transactions":9,"vwap":2275},"2025-10-07",293.10001,299.39999,249.60001,281,-8.94,-3.08,117210,{"date":2280,"open":2281,"high":2282,"low":2283,"close":2284,"change":2285,"percent_change":2286,"volume":2287,"transactions":9,"vwap":2284},"2025-10-06",267.10001,290.69,255.85001,289.94,45.34,18.54,138690,{"date":2289,"open":2290,"high":2291,"low":2292,"close":2293,"change":1286,"percent_change":2294,"volume":2295,"transactions":9,"vwap":2293},"2025-10-03",250.60001,265,235.10001,244.60001,0.25,87740,{"date":2297,"open":2298,"high":2299,"low":2300,"close":2240,"change":1562,"percent_change":2301,"volume":2302,"transactions":9,"vwap":2240},"2025-10-02",254,267.56,240,1.75,73040,{"date":2304,"open":2305,"high":2164,"low":2306,"close":2307,"change":2308,"percent_change":1358,"volume":2309,"transactions":9,"vwap":2307},"2025-10-01",246.5,229.39999,239.8,8.6,86020,{"date":2311,"open":2312,"high":2313,"low":2314,"close":2315,"change":810,"percent_change":1773,"volume":2316,"transactions":9,"vwap":2315},"2025-09-30",230.7,239.7,225.5,231.2,51590,{"date":2318,"open":2319,"high":2320,"low":2321,"close":2322,"change":2323,"percent_change":2324,"volume":2325,"transactions":9,"vwap":2322},"2025-09-29",192.5,242.58,189.89999,240.7,57.1,31.1,113010,{"date":2327,"open":2087,"high":2328,"low":2329,"close":2330,"change":1071,"percent_change":2331,"volume":2332,"transactions":9,"vwap":2330},"2025-09-26",189.27,174.85001,183.60001,0.38,60100,{"date":2334,"open":2335,"high":2336,"low":2337,"close":2338,"change":2339,"percent_change":2340,"volume":2341,"transactions":9,"vwap":2338},"2025-09-25",209.7,210.35001,174.78,182.89999,-39.6,-17.8,104760,{"date":2343,"open":2344,"high":2345,"low":2346,"close":2347,"change":2348,"percent_change":2349,"volume":2350,"transactions":9,"vwap":2347},"2025-09-24",234.3,263.20001,220.0099945,222.5,-1,-0.45,105580,{"date":2352,"open":2353,"high":2354,"low":2347,"close":2355,"change":1009,"percent_change":2356,"volume":2357,"transactions":9,"vwap":2355},"2025-09-23",247.2,262.20001,223.5,-7.03,77970,{"date":2359,"open":2360,"high":2361,"low":2362,"close":2363,"change":1357,"percent_change":2364,"volume":2365,"transactions":9,"vwap":2363},"2025-09-22",224,242.69,206.39999,240.39999,0.5,56100,{"date":2367,"open":2368,"high":2369,"low":2370,"close":2139,"change":2371,"percent_change":1612,"volume":2372,"transactions":9,"vwap":2139},"2025-09-19",245.39999,250.2,238.41,-6.13,36030,{"date":2374,"open":2375,"high":2376,"low":2377,"close":2378,"change":2379,"percent_change":2380,"volume":2381,"transactions":9,"vwap":2378},"2025-09-18",227.89999,263.69,217.60001,245.33,29.53,13.68,82830,{"date":2383,"open":2384,"high":2385,"low":2386,"close":2387,"change":2388,"percent_change":2389,"volume":2390,"transactions":9,"vwap":2387},"2025-09-17",217.8,228.39999,201.61,215.8,-5.6,-2.53,70270,{"date":2392,"open":2393,"high":2394,"low":2395,"close":2396,"change":2397,"percent_change":2398,"volume":2399,"transactions":9,"vwap":2396},"2025-09-16",192.39999,223.49001,189.5,221.39999,30.3,15.86,100930,{"date":2401,"open":2402,"high":2403,"low":2404,"close":2405,"change":2406,"percent_change":2407,"volume":2408,"transactions":9,"vwap":2405},"2025-09-15",190,192.050003,175.60001,191.10001,-1.83,-0.95,50400,{"date":2410,"open":2411,"high":2412,"low":2107,"close":2413,"change":1528,"percent_change":2414,"volume":2415,"transactions":9,"vwap":2413},"2025-09-12",181.5,200,192.92999,7.72,42080,{"date":2417,"open":2418,"high":2419,"low":2420,"close":2421,"change":2422,"percent_change":2423,"volume":2424,"transactions":9,"vwap":2421},"2025-09-11",183,194.95,178.85001,179.10001,-3.9,-2.13,32850,{"date":2426,"open":2427,"high":2428,"low":2429,"close":2418,"change":2430,"percent_change":2431,"volume":2432,"transactions":9,"vwap":2418},"2025-09-10",188.60001,196,181,-1.9,-1.03,40910,{"date":2434,"open":2068,"high":2435,"low":2436,"close":2437,"change":2438,"percent_change":2439,"volume":2440,"transactions":9,"vwap":2437},"2025-09-09",185.60001,171.8,184.89999,16.58,9.85,41980,{"date":2442,"open":2443,"high":2444,"low":2445,"close":2446,"change":2447,"percent_change":2448,"volume":2449,"transactions":9,"vwap":2446},"2025-09-08",169.3,171.3,163.86,168.32001,0.57,0.34,23410,{"date":2451,"open":2452,"high":2453,"low":2454,"close":2455,"change":2456,"percent_change":571,"volume":2457,"transactions":9,"vwap":2455},"2025-09-05",177.10001,179.60001,155.8,167.75,-0.05,36300,{"date":2459,"open":2460,"high":2461,"low":2462,"close":2463,"change":2464,"percent_change":2465,"volume":2466,"transactions":9,"vwap":2463},"2025-09-04",181.10001,184.3,165.39999,167.8,-17.5,-9.44,40010,{"date":2468,"open":2469,"high":2470,"low":2421,"close":2471,"change":1668,"percent_change":2472,"volume":2473,"transactions":9,"vwap":2471},"2025-09-03",192.2,203.60001,185.3,-1.91,32870,{"date":2475,"open":2476,"high":2412,"low":2069,"close":2477,"change":2478,"percent_change":2479,"volume":2480,"transactions":9,"vwap":2477},"2025-09-02",180.7,188.89999,1.8,0.96,37120,{"date":2482,"open":2483,"high":2484,"low":2485,"close":2486,"change":162,"percent_change":2487,"volume":2488,"transactions":9,"vwap":2486},"2025-08-29",183.10001,189.22,177,187.10001,0.11,33910,{"date":2490,"open":2402,"high":2491,"low":2492,"close":2493,"change":2494,"percent_change":2495,"volume":2496,"transactions":9,"vwap":2493},"2025-08-28",195,184.10001,186.89999,2.8,1.52,22190,{"date":2498,"open":2499,"high":2500,"low":2501,"close":2492,"change":2502,"percent_change":2456,"volume":2503,"transactions":9,"vwap":2492},"2025-08-27",183.5,191,177.39999,-0.1,24740,{"date":2505,"open":2506,"high":2507,"low":2508,"close":2509,"change":1302,"percent_change":2510,"volume":2511,"transactions":9,"vwap":2509},"2025-08-26",173.2,186.99001,170.39999,184.2,5.38,21950,{"date":2513,"open":2514,"high":2515,"low":2516,"close":2517,"change":2518,"percent_change":2519,"volume":2520,"transactions":9,"vwap":2517},"2025-08-25",184.7,186.60001,165.88,174.8,-20.7,-10.59,59230,{"date":2522,"open":2523,"high":2470,"low":2524,"close":2525,"change":2526,"percent_change":1698,"volume":2527,"transactions":9,"vwap":2525},"2025-08-22",175,172.7,195.5,17.8,45000,{"date":2529,"open":2530,"high":2531,"low":2532,"close":2533,"change":2534,"percent_change":2260,"volume":2535,"transactions":9,"vwap":2533},"2025-08-21",169.10001,179.39999,167.55,177.7,0.9,14770,{"date":2537,"open":2538,"high":2539,"low":2540,"close":2539,"change":2541,"percent_change":2542,"volume":2543,"transactions":9,"vwap":2539},"2025-08-20",168.60001,176.8,155.5,5.8,3.39,30140,{"date":2545,"open":2546,"high":2547,"low":2548,"close":2549,"change":2550,"percent_change":2551,"volume":2552,"transactions":9,"vwap":2549},"2025-08-19",193.2,195.7,167.45,171,-21.7,-11.26,29540,{"date":2554,"open":2069,"high":2555,"low":2556,"close":2557,"change":2099,"percent_change":2558,"volume":2559,"transactions":9,"vwap":2557},"2025-08-18",199.059998,174,192.7,5.36,28850,{"date":2561,"open":2483,"high":2562,"low":2563,"close":2338,"change":2564,"percent_change":1019,"volume":2565,"transactions":9,"vwap":2338},"2025-08-15",188.5,176.2,-2.9,20550,{"date":2567,"open":2568,"high":2569,"low":2570,"close":2571,"change":1719,"percent_change":2572,"volume":2573,"transactions":9,"vwap":2571},"2025-08-14",179,186.070007,164.67,185.8,-1.48,51660,{"date":2575,"open":2576,"high":2577,"low":2578,"close":2427,"change":2579,"percent_change":2580,"volume":2581,"transactions":9,"vwap":2427},"2025-08-13",186.39999,198.60001,182.42,3.9,2.11,53220,{"date":2583,"open":2338,"high":2584,"low":2585,"close":2514,"change":1357,"percent_change":2586,"volume":2587,"transactions":9,"vwap":2514},"2025-08-12",190.5,181.44,0.65,27100,{"date":2589,"open":2584,"high":2547,"low":2590,"close":2499,"change":2591,"percent_change":2592,"volume":2593,"transactions":9,"vwap":2499},"2025-08-11",181.60001,6.1,3.44,34670,{"date":2595,"open":2596,"high":2597,"low":2598,"close":2501,"change":2599,"percent_change":2600,"volume":2601,"transactions":9,"vwap":2501},"2025-08-08",192.10001,195.89999,174.60001,-13.32,-6.98,48320,{"date":2603,"open":2604,"high":2605,"low":2606,"close":2607,"change":2608,"percent_change":1294,"volume":2609,"transactions":9,"vwap":2607},"2025-08-07",197.10001,203.67999,182.7,190.72,1.02,35360,{"date":2611,"open":2612,"high":2613,"low":2614,"close":2615,"change":2616,"percent_change":2617,"volume":2618,"transactions":9,"vwap":2615},"2025-08-06",184.39999,194.10001,179.7,189.7,6.58,3.59,19280,{"date":2620,"open":2477,"high":2621,"low":2622,"close":2623,"change":2624,"percent_change":2625,"volume":2626,"transactions":9,"vwap":2623},"2025-08-05",191.39999,176.45,183.12,-10.98,-5.66,19950,{"date":2628,"open":2418,"high":2629,"low":2630,"close":2613,"change":2631,"percent_change":2632,"volume":2633,"transactions":9,"vwap":2613},"2025-08-04",197,177.35001,13.1,7.24,32520,{"date":2635,"open":2636,"high":2637,"low":2638,"close":2429,"change":2639,"percent_change":2640,"volume":2641,"transactions":9,"vwap":2429},"2025-08-01",180.8,191.8,169.5,-15.1,-7.7,51810,{"date":2643,"open":2644,"high":2335,"low":2491,"close":2645,"change":2646,"percent_change":2647,"volume":2648,"transactions":9,"vwap":2645},"2025-07-31",205.60001,196.10001,-11.2,-5.4,64400,{"date":2650,"open":2651,"high":2652,"low":2653,"close":2654,"change":2655,"percent_change":2656,"volume":2657,"transactions":9,"vwap":2654},"2025-07-30",227.2,240.8,200.91,207.3,-5.3,-2.49,86210,{"date":2659,"open":2660,"high":2661,"low":2662,"close":2663,"change":1734,"percent_change":2664,"volume":2665,"transactions":9,"vwap":2663},"2025-07-29",223.8,229,205.10001,212.60001,-5.09,53930,{"date":2667,"open":2668,"high":2668,"low":2669,"close":2360,"change":1390,"percent_change":2670,"volume":2671,"transactions":9,"vwap":2360},"2025-07-28",235.8,218,-0.75,32110,{"date":2673,"open":2674,"high":2148,"low":2675,"close":2676,"change":2348,"percent_change":2677,"volume":2678,"transactions":9,"vwap":2676},"2025-07-25",224.10001,210,225.7,-0.44,38650,{"date":2680,"open":2681,"high":2682,"low":2683,"close":2684,"change":2685,"percent_change":1828,"volume":2686,"transactions":9,"vwap":2684},"2025-07-24",234.10001,236.5,222.42,226.7,-8.3,40970,{"date":2688,"open":2689,"high":2689,"low":2690,"close":2691,"change":2692,"percent_change":2693,"volume":2694,"transactions":9,"vwap":2691},"2025-07-23",271.10001,215,235,-71.24,-23.26,191250,{"date":2696,"open":2697,"high":2698,"low":2699,"close":2700,"change":2701,"percent_change":2702,"volume":2703,"transactions":9,"vwap":2700},"2025-07-22",285.10001,308.5,272,306.23999,31.47,11.45,29610,{"date":2705,"open":2706,"high":2707,"low":2689,"close":2708,"change":2709,"percent_change":2710,"volume":2711,"transactions":9,"vwap":2708},"2025-07-21",299,310,274.76999,-22.25,-7.49,53260,{"date":2713,"open":2714,"high":2715,"low":2716,"close":2717,"change":2718,"percent_change":2719,"volume":2720,"transactions":9,"vwap":2717},"2025-07-18",319.29999,341.98999,289.10001,297.019989,-15.28,-4.89,45970,{"date":2722,"open":2723,"high":2724,"low":2725,"close":2726,"change":2727,"percent_change":2728,"volume":2729,"transactions":9,"vwap":2726},"2025-07-17",295.29999,317.29999,288,312.29999,17,5.76,37530,{"date":2731,"open":2732,"high":2733,"low":2734,"close":2723,"change":1303,"percent_change":2735,"volume":2736,"transactions":9,"vwap":2723},"2025-07-16",295.39999,315.39999,293.39999,7.38,45650,{"date":2738,"open":2739,"high":2740,"low":2741,"close":2742,"change":2743,"percent_change":2744,"volume":2745,"transactions":9,"vwap":2742},"2025-07-15",282.89999,291.64999,269.95001,275,-13.9,-4.81,53160,{"date":2747,"open":2748,"high":2749,"low":2750,"close":2751,"change":2494,"percent_change":1149,"volume":2752,"transactions":9,"vwap":2751},"2025-07-14",305.60001,355.67999,281.60001,288.89999,98860,{"date":2754,"open":2755,"high":2756,"low":2757,"close":2758,"change":2494,"percent_change":121,"volume":2759,"transactions":9,"vwap":2758},"2025-07-11",297.10001,305.29999,282.79999,286.10001,50610,{"date":2761,"open":2762,"high":2763,"low":2764,"close":2765,"change":2766,"percent_change":2767,"volume":2768,"transactions":9,"vwap":2765},"2025-07-10",265.79999,287.89999,252.2,283.29999,15.9,5.95,49390,{"date":2770,"open":2771,"high":2772,"low":2773,"close":2774,"change":1395,"percent_change":2775,"volume":2776,"transactions":9,"vwap":2774},"2025-07-09",254.8,268.89999,238.31,267.39999,10.59,48600,{"date":2778,"open":2779,"high":2780,"low":2781,"close":2782,"change":2783,"percent_change":2784,"volume":2785,"transactions":9,"vwap":2782},"2025-07-08",230.8,245.10001,228.3,241.8,20.5,9.26,56660,{"date":2787,"open":2788,"high":2789,"low":2654,"close":2790,"change":2791,"percent_change":2792,"volume":2793,"transactions":9,"vwap":2790},"2025-07-07",240.3,242,221.3,-25.4,-10.3,54430,{"date":2795,"open":2796,"high":2797,"low":2798,"close":2799,"change":1028,"percent_change":1238,"volume":2800,"transactions":9,"vwap":2799},"2025-07-03",244.89999,261.39999,239.3,246.7,22240,{"date":2802,"open":2803,"high":2804,"low":2805,"close":2806,"change":2807,"percent_change":2808,"volume":2809,"transactions":9,"vwap":2806},"2025-07-02",205,252.10001,203.3,250.7,53.1,26.87,89280,{"date":2811,"open":2812,"high":2813,"low":2427,"close":2814,"change":1659,"percent_change":2349,"volume":2815,"transactions":9,"vwap":2814},"2025-07-01",189.2,209.60001,197.60001,35860,{"date":2817,"open":2486,"high":2818,"low":2819,"close":2820,"change":2821,"percent_change":2822,"volume":2823,"transactions":9,"vwap":2820},"2025-06-30",200.37,183.3,198.5,16.5,9.07,25250,{"date":2825,"open":2437,"high":2826,"low":2827,"close":2828,"change":227,"percent_change":2829,"volume":2830,"transactions":9,"vwap":2828},"2025-06-27",193,177.53,182,-3.14,19880,{"date":2832,"open":2568,"high":2500,"low":2833,"close":2834,"change":2835,"percent_change":2836,"volume":2837,"transactions":9,"vwap":2834},"2025-06-26",171.7,187.89999,6.5,3.58,21740,{"date":2839,"open":2840,"high":2500,"low":2841,"close":2842,"change":2494,"percent_change":2843,"volume":2844,"transactions":9,"vwap":2842},"2025-06-25",189,177.99001,181.39999,1.57,19730,{"date":2846,"open":2847,"high":2338,"low":2848,"close":2849,"change":2850,"percent_change":2851,"volume":2852,"transactions":9,"vwap":2849},"2025-06-24",170.2,168,178.60001,15.2,9.3,23200,{"date":2854,"open":2855,"high":2856,"low":2857,"close":2858,"change":2859,"percent_change":2860,"volume":2861,"transactions":9,"vwap":2858},"2025-06-23",156,169.2,147.5,163.39999,-2.7,-1.63,35130,{"date":2863,"open":2864,"high":2568,"low":2865,"close":2866,"change":227,"percent_change":2867,"volume":2868,"transactions":9,"vwap":2866},"2025-06-20",177.3,161.5,166.10001,-3.43,20720,{"date":2870,"open":2871,"high":2872,"low":2873,"close":2874,"change":1625,"percent_change":2875,"volume":2876,"transactions":9,"vwap":2874},"2025-06-18",170.7,180.39999,170,172,-1.88,14870,{"date":2878,"open":2461,"high":2493,"low":2879,"close":2880,"change":2881,"percent_change":2882,"volume":2883,"transactions":9,"vwap":2880},"2025-06-17",166.28999,175.3,-15.4,-8.08,23170,{"date":2885,"open":2886,"high":2887,"low":2087,"close":2888,"change":2889,"percent_change":2890,"volume":2891,"transactions":9,"vwap":2888},"2025-06-16",190.39999,196.2,190.7,6,3.25,20680,{"date":2893,"open":2894,"high":2895,"low":2896,"close":2514,"change":2897,"percent_change":2898,"volume":2899,"transactions":9,"vwap":2514},"2025-06-13",191.5,201.25,172.35001,-19.6,-9.59,33410,{"date":2901,"open":2902,"high":2903,"low":2904,"close":2905,"change":2906,"percent_change":2907,"volume":2908,"transactions":9,"vwap":2905},"2025-06-12",206.8,222,199.8,204.3,-14.8,-6.75,20760,{"date":2910,"open":2355,"high":2661,"low":2911,"close":2912,"change":1625,"percent_change":2572,"volume":2913,"transactions":9,"vwap":2912},"2025-06-11",208.73,219.10001,23320,{"date":2915,"open":2916,"high":2917,"low":2918,"close":2919,"change":2920,"percent_change":2921,"volume":2922,"transactions":9,"vwap":2919},"2025-06-10",218.8,227.5,211.60001,222.39999,5.6,2.58,27510,{"date":2924,"open":2925,"high":2926,"low":2927,"close":2928,"change":2929,"percent_change":2930,"volume":2931,"transactions":9,"vwap":2928},"2025-06-09",216.10001,217.7,197.39999,216.8,13.3,6.54,41380,{"date":2933,"open":2321,"high":2934,"low":2935,"close":2936,"change":2783,"percent_change":2937,"volume":2938,"transactions":9,"vwap":2936},"2025-06-06",212.39999,188.8,203.5,11.2,87390,{"date":2940,"open":2941,"high":2942,"low":2539,"close":2418,"change":2943,"percent_change":2944,"volume":2945,"transactions":9,"vwap":2418},"2025-06-05",205.3,208,-19.5,-9.63,28040,{"date":2947,"open":2095,"high":2948,"low":2949,"close":2950,"change":2951,"percent_change":2952,"volume":2953,"transactions":9,"vwap":2950},"2025-06-04",206.10001,184.5,202.5,8.5,4.38,20810,{"date":2955,"open":2956,"high":2957,"low":2958,"close":2959,"change":2960,"percent_change":2961,"volume":2962,"transactions":9,"vwap":2959},"2025-06-03",174.5,199.5,169.95,194,21.6,12.53,29190,{"date":2964,"open":2965,"high":2966,"low":2967,"close":2968,"change":2969,"percent_change":2970,"volume":2971,"transactions":9,"vwap":2968},"2025-06-02",163.89999,172.85001,162,172.39999,6.2,3.73,12500,{"date":2973,"open":2069,"high":2974,"low":2975,"close":2976,"change":2977,"percent_change":2978,"volume":2979,"transactions":9,"vwap":2976},"2025-05-30",178,165.3,166.2,-12.6,-7.05,12740,{"date":2981,"open":2115,"high":2115,"low":2982,"close":2983,"change":2655,"percent_change":217,"volume":2984,"transactions":9,"vwap":2983},"2025-05-29",176,178.8,20150,{"date":2986,"open":2987,"high":2987,"low":2988,"close":2492,"change":2989,"percent_change":2990,"volume":2991,"transactions":9,"vwap":2492},"2025-05-28",224.7,182.10001,-44.3,-19.4,57570,{"date":2993,"open":2994,"high":2149,"low":2995,"close":2385,"change":1335,"percent_change":2996,"volume":2997,"transactions":9,"vwap":2385},"2025-05-27",199,197.5,22.86,27760,{"date":2999,"open":2557,"high":2412,"low":3000,"close":3001,"change":3002,"percent_change":3003,"volume":3004,"transactions":9,"vwap":3001},"2025-05-23",182.2,185.89999,-24.8,-11.77,43720,{"date":3006,"open":3007,"high":3008,"low":3009,"close":3010,"change":880,"percent_change":3011,"volume":3012,"transactions":9,"vwap":3010},"2025-05-22",238.3,253,210.60001,210.7,-2.63,56510,{"date":3014,"open":3015,"high":3016,"low":3009,"close":3017,"change":3018,"percent_change":3019,"volume":3020,"transactions":9,"vwap":3017},"2025-05-21",224.8,253.89999,216.39999,-10.4,-4.59,70030,{"date":3022,"open":3023,"high":3024,"low":3025,"close":3026,"change":2564,"percent_change":3027,"volume":1844,"transactions":9,"vwap":3026},"2025-05-20",224.89999,228.64999,212.5,226.8,-1.26,{"date":3029,"open":3030,"high":2779,"low":3031,"close":3032,"change":2494,"percent_change":3033,"volume":3034,"transactions":9,"vwap":3032},"2025-05-19",213,208.39999,229.7,1.23,24500,{"date":3036,"open":2918,"high":3037,"low":2918,"close":3038,"change":3039,"percent_change":3040,"volume":3041,"transactions":9,"vwap":3038},"2025-05-16",236.10001,226.89999,14.5,6.83,26790,{"date":3043,"open":3044,"high":2926,"low":3045,"close":2934,"change":880,"percent_change":3046,"volume":3047,"transactions":9,"vwap":2934},"2025-05-15",208.7,200.89999,-2.61,11970,{"date":3049,"open":3050,"high":3051,"low":3052,"close":3053,"change":3054,"percent_change":1900,"volume":3055,"transactions":9,"vwap":3053},"2025-05-14",232,233.10001,214.61,218.10001,-12.7,15160,{"date":3057,"open":3058,"high":2139,"low":2377,"close":2779,"change":3059,"percent_change":3060,"volume":3061,"transactions":9,"vwap":2779},"2025-05-13",232.8,9.6,4.34,27880,{"date":3063,"open":2691,"high":2300,"low":3064,"close":3065,"change":1506,"percent_change":75,"volume":3066,"transactions":9,"vwap":3065},"2025-05-12",210.5,221.2,23400,{"date":3068,"open":2523,"high":3069,"low":2556,"close":3070,"change":1442,"percent_change":3071,"volume":3072,"transactions":9,"vwap":3070},"2025-05-09",225,216.60001,21.82,36650,{"date":3074,"open":3075,"high":3076,"low":3077,"close":3078,"change":3079,"percent_change":3080,"volume":3081,"transactions":9,"vwap":3078},"2025-05-08",172.89999,183.8,166.34,177.8,23.2,15.01,35820,{"date":3083,"open":3084,"high":3085,"low":3086,"close":3087,"change":169,"percent_change":2586,"volume":3088,"transactions":9,"vwap":3087},"2025-05-07",157.5,161.89999,150.2,154.60001,9890,{"date":3090,"open":3091,"high":3092,"low":3093,"close":3094,"change":3095,"percent_change":3096,"volume":3097,"transactions":9,"vwap":3094},"2025-05-06",142.89999,154.3,141.070007,153.60001,2.5,1.65,6620,{"date":3099,"open":3100,"high":3101,"low":3102,"close":3103,"change":3104,"percent_change":3105,"volume":3106,"transactions":9,"vwap":3103},"2025-05-05",173.10001,173.89999,143,151.10001,-36,-19.24,25170,{"date":3108,"open":3109,"high":3110,"low":3111,"close":2486,"change":346,"percent_change":3112,"volume":3113,"transactions":9,"vwap":2486},"2025-05-02",179.3,199.19,176.56,5.47,13230,{"date":3115,"open":3116,"high":3117,"low":3118,"close":2501,"change":3119,"percent_change":3120,"volume":3121,"transactions":9,"vwap":2501},"2025-05-01",175.10001,190.89,166.7,17.25,10.77,10700,{"date":3123,"open":2069,"high":2598,"low":3124,"close":3125,"change":3126,"percent_change":3127,"volume":3088,"transactions":9,"vwap":3125},"2025-04-30",153.5,160.14999,-21.45,-11.81,{"date":3129,"open":3130,"high":3131,"low":3132,"close":2590,"change":3133,"percent_change":3134,"volume":3135,"transactions":9,"vwap":2590},"2025-04-29",178.3,188.19,175.39,5.05,2.86,7580,{"date":3137,"open":2935,"high":2935,"low":3138,"close":3139,"change":3140,"percent_change":1599,"volume":3141,"transactions":9,"vwap":3139},"2025-04-28",163.2,176.55,-5.65,6100,{"date":3143,"open":3144,"high":2500,"low":3145,"close":3000,"change":1587,"percent_change":3146,"volume":3147,"transactions":9,"vwap":3000},"2025-04-25",182.8,177.14,1.79,7270,{"date":3149,"open":3150,"high":2499,"low":2968,"close":2568,"change":1688,"percent_change":3151,"volume":3152,"transactions":9,"vwap":2568},"2025-04-24",175.5,-0.61,7220,{"date":175,"open":3154,"high":3154,"low":3155,"close":3156,"change":3157,"percent_change":3158,"volume":3159,"transactions":9,"vwap":3156},194.60001,175.85001,180.10001,-14.5,-7.45,19710]