[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-UXRP":3,"homepage-market-summary":30,"stock-historical-UXRP":174},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"UXRP","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},"Proshares Ultra XRP ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.1592,0.02286,"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},14.36,14.95,15.13,13.22,15.38,-1.02,-6.63,297501.555309,137.64999,8.67,114189.7727300996,4.4,312,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":153},"success",[33,41,48,55,62,69],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":39,"sparkline":40,"date":5},"SPX","S&P 500",7765.36,-36.41,-0.47,false,"0.0,10.5 2.3,12.4 4.6,14.2 6.9,16.0 9.3,11.5 11.6,10.8 13.9,4.8 16.2,4.8 18.5,7.9 20.8,8.0 23.2,6.0 25.5,9.1 27.8,9.8 30.1,10.8 32.4,10.0 34.7,7.0 37.1,4.4 39.4,2.0 41.7,2.9 44.0,4.8",{"symbol":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":39,"sparkline":47,"date":5},"NDX","NASDAQ 100",30725.81,-434.27,-1.39,"0.0,13.4 2.3,14.8 4.6,16.0 6.9,16.0 9.3,12.9 11.6,11.7 13.9,6.5 16.2,5.0 18.5,6.6 20.8,6.6 23.2,5.8 25.5,7.8 27.8,7.4 30.1,7.0 32.4,6.4 34.7,4.6 37.1,2.9 39.4,2.0 41.7,2.4 44.0,5.1",{"symbol":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":11,"sparkline":54,"date":5},"DJI","DOW JONES",51232,52,0.1,"0.0,2.0 2.3,3.3 4.6,6.0 6.9,11.3 9.3,8.7 11.6,9.5 13.9,6.4 16.2,8.0 18.5,10.9 20.8,12.3 23.2,8.2 25.5,11.2 27.8,12.3 30.1,16.0 32.4,15.8 34.7,13.7 37.1,13.0 39.4,10.8 41.7,13.7 44.0,13.3",{"symbol":56,"name":57,"price":58,"change":59,"pct_change":60,"is_up":39,"sparkline":61,"date":5},"COMP","NASDAQ Composite",27193.34,-345.35,-1.25,"0.0,12.9 2.3,14.2 4.6,16.0 6.9,16.0 9.3,12.2 11.6,11.3 13.9,6.1 16.2,5.1 18.5,7.7 20.8,7.7 23.2,6.6 25.5,8.7 27.8,8.9 30.1,8.4 32.4,8.3 34.7,5.5 37.1,3.1 39.4,2.0 41.7,2.5 44.0,5.5",{"symbol":63,"name":64,"price":65,"change":66,"pct_change":67,"is_up":39,"sparkline":68,"date":5},"RUT","RUSSELL 2000",2775.7,-1.3,-0.05,"0.0,2.0 2.3,4.1 4.6,6.6 6.9,8.1 9.3,6.3 11.6,7.9 13.9,6.1 16.2,4.1 18.5,10.6 20.8,10.9 23.2,10.6 25.5,13.0 27.8,14.2 30.1,15.6 32.4,14.2 34.7,11.1 37.1,8.8 39.4,11.3 41.7,15.8 44.0,16.0",{"symbol":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":11,"sparkline":75,"date":5},"VIX","CBOE VIX",15.41,0.33,2.19,"0.0,9.5 2.3,4.4 4.6,4.0 6.9,2.0 9.3,11.1 11.6,13.6 13.9,13.4 16.2,16.0 18.5,12.1 20.8,10.2 23.2,13.4 25.5,8.6 27.8,8.7 30.1,7.5 32.4,7.3 34.7,11.6 37.1,10.8 39.4,12.8 41.7,12.5 44.0,11.2",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":39,"sparkline":83,"date":5},"NVDA","NVIDIA Corp",230.48,-6.99,-2.94,"0.0,16.0 7.3,12.8 14.7,8.8 22.0,2.4 29.3,2.0 36.7,4.3 44.0,13.3",{"symbol":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":11,"sparkline":90,"date":5},"AAPL","Apple Inc",340.43,3.76,1.12,"0.0,12.3 7.3,16.0 14.7,11.3 22.0,12.4 29.3,11.4 36.7,7.2 44.0,2.0",{"symbol":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":39,"sparkline":97,"date":5},"TSLA","Tesla Inc",375,-2.81,-0.74,"0.0,15.6 7.3,16.0 14.7,7.3 22.0,3.0 29.3,2.0 36.7,3.5 44.0,5.0",[99,104,109,114,119,124,129,133,138,143,148],{"name":100,"etf":101,"change":102,"price":103,"is_up":39},"Technology","XLK",-1.79,197.78,{"name":105,"etf":106,"change":107,"price":108,"is_up":11},"Financials","XLF",0.89,54.23,{"name":110,"etf":111,"change":112,"price":113,"is_up":39},"Healthcare","XLV",-0.39,168.16,{"name":115,"etf":116,"change":117,"price":118,"is_up":11},"Consumer Cycl","XLY",0.31,111.7,{"name":120,"etf":121,"change":122,"price":123,"is_up":11},"Consumer Staples","XLP",2.11,83.42,{"name":125,"etf":126,"change":127,"price":128,"is_up":11},"Energy","XLE",2.97,65.24,{"name":130,"etf":131,"change":73,"price":132,"is_up":11},"Industrials","XLI",168.4,{"name":134,"etf":135,"change":136,"price":137,"is_up":11},"Materials","XLB",0.59,49.27,{"name":139,"etf":140,"change":141,"price":142,"is_up":11},"Real Estate","XLRE",0.69,40.85,{"name":144,"etf":145,"change":146,"price":147,"is_up":39},"Utilities","XLU",-0.19,41.07,{"name":149,"etf":150,"change":151,"price":152,"is_up":11},"Comm Services","XLC",0.73,112.07,[154,159,164,169],{"ticker":155,"name":156,"price":157,"change":158,"is_up":39},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":160,"name":161,"price":162,"change":163,"is_up":39},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":165,"name":166,"price":167,"change":168,"is_up":11},"DIA","SPDR Dow Jones ETF",511.65,0.12,{"ticker":170,"name":171,"price":172,"change":173,"is_up":39},"IWM","iShares Russell 2000",277.63,-0.03,{"ticker":4,"total_count":29,"page":175,"page_size":176,"total_pages":175,"summary":177,"data":183},1,1000,{"period_high":178,"period_low":26,"average_volume":179,"total_volume":180,"period_return":181,"latest_close":17,"start_date":182,"end_date":5},306.39999,103031,32145792.955255,-92.46,"2025-07-15",[184,187,197,208,219,230,241,251,262,273,283,294,305,316,326,337,346,354,365,373,384,395,406,414,425,435,446,457,468,478,489,499,510,521,531,542,553,563,572,581,590,600,611,621,631,642,653,663,673,684,695,705,713,724,734,745,756,767,778,789,798,807,816,826,833,842,849,858,864,872,879,886,893,902,908,916,925,934,942,950,958,967,976,984,992,1000,1009,1017,1026,1031,1040,1048,1057,1065,1072,1078,1086,1093,1101,1107,1112,1120,1128,1134,1142,1151,1158,1162,1170,1176,1182,1189,1195,1203,1210,1215,1220,1227,1234,1241,1246,1254,1261,1268,1275,1281,1285,1290,1295,1301,1306,1312,1317,1322,1329,1336,1341,1349,1354,1359,1366,1372,1379,1387,1396,1401,1405,1409,1413,1418,1423,1429,1435,1443,1450,1454,1461,1468,1471,1476,1479,1484,1491,1497,1502,1508,1510,1516,1521,1528,1535,1544,1552,1561,1569,1578,1586,1593,1601,1608,1616,1624,1633,1641,1650,1658,1667,1673,1681,1690,1699,1708,1716,1724,1732,1739,1745,1752,1759,1766,1772,1779,1787,1796,1804,1812,1820,1829,1836,1844,1853,1861,1869,1878,1885,1892,1900,1908,1916,1925,1934,1942,1951,1960,1969,1977,1985,1992,2001,2010,2019,2026,2035,2043,2052,2061,2068,2076,2083,2092,2101,2109,2118,2126,2133,2141,2150,2159,2168,2177,2186,2194,2202,2210,2217,2226,2234,2243,2250,2258,2266,2273,2282,2289,2298,2307,2316,2323,2332,2340,2348,2357,2364,2372,2381,2390,2399,2408,2416,2424,2431,2439,2446,2454,2463,2472,2480,2488,2497,2503,2512,2520,2529,2537,2546,2555,2564,2573,2582,2590,2597,2606,2615,2622,2631,2639,2648,2657,2665,2673,2682,2691],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":185,"vwap":186},1648,13.9846,{"date":188,"open":189,"high":190,"low":191,"close":21,"change":192,"percent_change":193,"volume":194,"transactions":195,"vwap":196},"2026-10-07",15.88,15.93,15.2905,-1.99,-11.46,162809.397175,1339,15.7382,{"date":198,"open":199,"high":200,"low":201,"close":202,"change":203,"percent_change":204,"volume":205,"transactions":206,"vwap":207},"2026-10-06",17.5,17.834,17.205,17.37,-0.04,-0.23,85203.94095,829,17.5384,{"date":209,"open":210,"high":211,"low":212,"close":213,"change":214,"percent_change":215,"volume":216,"transactions":217,"vwap":218},"2026-10-05",17.69,17.7764,17.06,17.41,0.8,4.82,126934.770747,988,17.4388,{"date":220,"open":221,"high":222,"low":223,"close":224,"change":225,"percent_change":226,"volume":227,"transactions":228,"vwap":229},"2026-10-02",18.26,18.51,16.22,16.61,-0.77,-4.43,202660.026625,1355,17.5767,{"date":231,"open":232,"high":233,"low":234,"close":235,"change":236,"percent_change":237,"volume":238,"transactions":239,"vwap":240},"2026-10-01",16.88,17.575,16.77,17.38,0.25,1.46,123262.621439,887,17.1791,{"date":242,"open":243,"high":244,"low":245,"close":246,"change":247,"percent_change":248,"volume":249,"transactions":176,"vwap":250},"2026-09-30",18.18,18.33,17.01,17.13,-0.11,-0.64,119574.853968,17.4685,{"date":252,"open":253,"high":254,"low":255,"close":256,"change":257,"percent_change":258,"volume":259,"transactions":260,"vwap":261},"2026-09-29",18.44,18.6798,16.83,17.24,0.21,1.23,158782.936849,1068,17.9003,{"date":263,"open":264,"high":265,"low":266,"close":267,"change":268,"percent_change":269,"volume":270,"transactions":271,"vwap":272},"2026-09-28",18.02,18.22,16.8614,17.03,-2.16,-11.26,261145.388519,1276,17.5211,{"date":274,"open":275,"high":276,"low":277,"close":278,"change":175,"percent_change":279,"volume":280,"transactions":281,"vwap":282},"2026-09-25",19.67,19.895,18.745,19.19,5.5,263317.697337,1584,19.4407,{"date":284,"open":285,"high":286,"low":287,"close":288,"change":289,"percent_change":290,"volume":291,"transactions":292,"vwap":293},"2026-09-24",17.42,18.48,17.315,18.19,0.75,4.3,251189.038933,1442,17.6778,{"date":295,"open":296,"high":297,"low":298,"close":299,"change":300,"percent_change":301,"volume":302,"transactions":303,"vwap":304},"2026-09-23",19.4,19.63,17.2032,17.44,-2.37,-11.96,265108.15627,1913,18.2352,{"date":306,"open":307,"high":308,"low":309,"close":310,"change":311,"percent_change":312,"volume":313,"transactions":314,"vwap":315},"2026-09-22",18.71,20.251,18.46,19.81,1.96,10.98,320920.089292,2050,19.2852,{"date":317,"open":202,"high":318,"low":319,"close":320,"change":321,"percent_change":322,"volume":323,"transactions":324,"vwap":325},"2026-09-21",18.0101,17.095,17.85,2.1,13.33,393431.833565,1942,17.7921,{"date":327,"open":328,"high":329,"low":330,"close":331,"change":332,"percent_change":333,"volume":334,"transactions":335,"vwap":336},"2026-09-18",13.98,15.78,13.97,15.75,2.42,18.15,251593.693557,1441,14.8223,{"date":338,"open":339,"high":340,"low":341,"close":322,"change":247,"percent_change":342,"volume":343,"transactions":344,"vwap":345},"2026-09-17",13.44,13.83,13.235,-0.82,229493.738222,871,13.4183,{"date":347,"open":348,"high":349,"low":350,"close":339,"change":53,"percent_change":289,"volume":351,"transactions":352,"vwap":353},"2026-09-16",12.97,13.52,12.42,242364.880337,1263,13.1269,{"date":355,"open":356,"high":357,"low":358,"close":359,"change":360,"percent_change":361,"volume":362,"transactions":363,"vwap":364},"2026-09-15",16.67,16.6999,13.225,13.34,-4.03,-23.2,408794.596626,2806,14.8459,{"date":366,"open":329,"high":367,"low":329,"close":202,"change":368,"percent_change":369,"volume":370,"transactions":371,"vwap":372},"2026-09-14",17.7298,2.29,15.19,206713.712314,1261,16.7106,{"date":374,"open":375,"high":376,"low":377,"close":378,"change":379,"percent_change":380,"volume":381,"transactions":382,"vwap":383},"2026-09-11",15.01,16.72,14.82,15.08,0.23,1.55,639188.705599,1556,15.3042,{"date":385,"open":386,"high":387,"low":388,"close":389,"change":390,"percent_change":391,"volume":392,"transactions":393,"vwap":394},"2026-09-10",15,15.295,14.72,14.85,-1.24,-7.71,110872.173569,1161,15.0525,{"date":396,"open":397,"high":398,"low":399,"close":400,"change":401,"percent_change":402,"volume":403,"transactions":404,"vwap":405},"2026-09-09",16.87,16.875,16.0351,16.09,-0.52,-3.13,67072.590639,715,16.5046,{"date":407,"open":400,"high":408,"low":409,"close":224,"change":410,"percent_change":411,"volume":412,"transactions":176,"vwap":413},"2026-09-08",17.2029,15.6962,0.43,2.66,191714.504989,16.4688,{"date":415,"open":416,"high":417,"low":418,"close":419,"change":420,"percent_change":421,"volume":422,"transactions":423,"vwap":424},"2026-09-04",16.33,16.62,15.71,16.18,-1.71,-9.56,209158.835869,1188,16.3425,{"date":426,"open":427,"high":428,"low":427,"close":429,"change":430,"percent_change":431,"volume":432,"transactions":433,"vwap":434},"2026-09-03",16.01,17.94,17.89,2.9,19.35,218665.802949,1608,16.9698,{"date":436,"open":437,"high":438,"low":439,"close":440,"change":441,"percent_change":442,"volume":443,"transactions":444,"vwap":445},"2026-09-02",14.58,15.095,14.5409,14.99,-0.29,-1.9,82391.39547,649,14.8177,{"date":447,"open":448,"high":449,"low":450,"close":451,"change":452,"percent_change":453,"volume":454,"transactions":455,"vwap":456},"2026-09-01",15.56,15.86,14.9,15.28,-0.75,-4.68,74108.116252,697,15.4633,{"date":458,"open":459,"high":460,"low":461,"close":462,"change":463,"percent_change":464,"volume":465,"transactions":466,"vwap":467},"2026-08-31",15.58,16.14,15.35,16.03,0.2,1.26,107105.626358,745,15.7202,{"date":469,"open":470,"high":471,"low":472,"close":473,"change":192,"percent_change":474,"volume":475,"transactions":476,"vwap":477},"2026-08-28",16.8,17.3,15.51,15.83,-11.17,151606.939851,1280,16.3465,{"date":479,"open":480,"high":481,"low":482,"close":483,"change":484,"percent_change":485,"volume":486,"transactions":487,"vwap":488},"2026-08-27",17.17,18.17,16.91,17.82,1.86,11.65,187755.048555,1491,17.6451,{"date":490,"open":427,"high":491,"low":492,"close":493,"change":494,"percent_change":495,"volume":496,"transactions":497,"vwap":498},"2026-08-26",16.59,15.5441,15.96,-2.33,-12.74,255453.582974,1775,16.154,{"date":500,"open":501,"high":502,"low":503,"close":504,"change":505,"percent_change":506,"volume":507,"transactions":508,"vwap":509},"2026-08-25",17.75,18.54,17.5942,18.29,-0.36,-1.93,172546.887345,1567,18.1029,{"date":511,"open":512,"high":513,"low":514,"close":515,"change":516,"percent_change":517,"volume":518,"transactions":519,"vwap":520},"2026-08-24",19.23,19.68,18.11,18.65,2.61,16.27,490726.246437,2882,18.8987,{"date":522,"open":523,"high":212,"low":524,"close":525,"change":526,"percent_change":527,"volume":528,"transactions":529,"vwap":530},"2026-08-21",16.37,15.835,16.04,2.95,22.54,624166.27513,3688,16.5212,{"date":532,"open":533,"high":534,"low":535,"close":536,"change":537,"percent_change":538,"volume":539,"transactions":540,"vwap":541},"2026-08-20",12.52,15.0699,12.2801,13.09,3.15,31.69,783929.024436,5510,13.4561,{"date":543,"open":544,"high":545,"low":546,"close":547,"change":548,"percent_change":549,"volume":550,"transactions":551,"vwap":552},"2026-08-19",9.16,10.085,9.04,9.94,1.1336,12.87,248328.615283,1221,9.8492,{"date":554,"open":555,"high":556,"low":26,"close":557,"change":558,"percent_change":559,"volume":560,"transactions":561,"vwap":562},"2026-08-18",8.71,8.83,8.8064,0.0264,0.3,68006.890036,443,8.7794,{"date":564,"open":565,"high":566,"low":565,"close":567,"change":568,"percent_change":379,"volume":569,"transactions":570,"vwap":571},"2026-08-17",8.74,8.9299,8.78,0.02,57345.741199,471,8.7903,{"date":573,"open":574,"high":575,"low":565,"close":576,"change":146,"percent_change":577,"volume":578,"transactions":579,"vwap":580},"2026-08-14",8.84,8.91,8.76,-2.12,151458.26543,897,8.8061,{"date":582,"open":583,"high":584,"low":567,"close":585,"change":568,"percent_change":586,"volume":587,"transactions":588,"vwap":589},"2026-08-13",8.88,8.98,8.95,0.22,111344.497743,644,8.911,{"date":591,"open":592,"high":592,"low":593,"close":594,"change":595,"percent_change":596,"volume":597,"transactions":598,"vwap":599},"2026-08-12",9.09,8.9099,8.93,-0.1,-1.11,103490.543837,580,9.0072,{"date":601,"open":602,"high":603,"low":604,"close":605,"change":606,"percent_change":607,"volume":608,"transactions":609,"vwap":610},"2026-08-11",8.94,9.065,8.68,9.03,-0.13,-1.42,121433.84164,1302,8.9121,{"date":612,"open":613,"high":614,"low":615,"close":544,"change":616,"percent_change":617,"volume":618,"transactions":619,"vwap":620},"2026-08-10",9.33,9.39,9.08,-0.06,-0.65,57528.257346,730,9.1909,{"date":622,"open":623,"high":624,"low":625,"close":626,"change":627,"percent_change":577,"volume":628,"transactions":629,"vwap":630},"2026-08-07",9.53,9.55,9.06,9.22,-0.2,99866.481021,700,9.2337,{"date":632,"open":633,"high":634,"low":635,"close":636,"change":637,"percent_change":638,"volume":639,"transactions":640,"vwap":641},"2026-08-06",9.64,9.77,9.4,9.42,-0.7,-6.92,107694.02074,727,9.5491,{"date":643,"open":644,"high":645,"low":646,"close":647,"change":648,"percent_change":649,"volume":650,"transactions":651,"vwap":652},"2026-08-05",9.98,10.17,9.855,10.12,-0.18,-1.75,60926.937005,463,10.0181,{"date":654,"open":655,"high":656,"low":657,"close":658,"change":67,"percent_change":659,"volume":660,"transactions":661,"vwap":662},"2026-08-04",10.26,10.35,10.16,10.3,-0.48,63065.129561,368,10.2394,{"date":664,"open":665,"high":666,"low":667,"close":656,"change":668,"percent_change":669,"volume":670,"transactions":671,"vwap":672},"2026-08-03",10.13,10.45,10.06,0.39,3.92,41077.212975,284,10.2669,{"date":674,"open":675,"high":676,"low":677,"close":678,"change":679,"percent_change":680,"volume":681,"transactions":682,"vwap":683},"2026-07-31",10.2,10.355,9.95,9.96,-0.57,-5.41,48496.008521,374,10.0621,{"date":685,"open":686,"high":687,"low":688,"close":689,"change":690,"percent_change":691,"volume":692,"transactions":693,"vwap":694},"2026-07-30",10.36,10.61,10.33,10.53,0.4,3.95,59923.264283,321,10.5206,{"date":696,"open":697,"high":698,"low":699,"close":665,"change":700,"percent_change":701,"volume":702,"transactions":703,"vwap":704},"2026-07-29",10.28,10.5,10.08,0.17,1.71,40509.261237,391,10.2324,{"date":706,"open":707,"high":686,"low":708,"close":678,"change":248,"percent_change":709,"volume":710,"transactions":711,"vwap":712},"2026-07-28",9.82,9.705,-6.04,82857.136544,637,9.9043,{"date":714,"open":715,"high":716,"low":717,"close":718,"change":719,"percent_change":720,"volume":721,"transactions":722,"vwap":723},"2026-07-27",10.83,11.01,10.48,10.6,0.05,0.47,37411.78245,373,10.5527,{"date":725,"open":726,"high":726,"low":727,"close":728,"change":729,"percent_change":730,"volume":731,"transactions":732,"vwap":733},"2026-07-24",10.76,10.4823,10.55,-0.31,-2.85,145651.491157,413,10.6259,{"date":735,"open":736,"high":737,"low":738,"close":739,"change":740,"percent_change":741,"volume":742,"transactions":743,"vwap":744},"2026-07-23",11.09,11.13,10.82,10.86,-0.71,-6.14,79760.40214,512,11.0021,{"date":746,"open":747,"high":748,"low":749,"close":750,"change":751,"percent_change":752,"volume":753,"transactions":754,"vwap":755},"2026-07-22",11.58,11.98,11.55,11.57,-0.4,-3.34,62109.877229,448,11.7892,{"date":757,"open":758,"high":759,"low":760,"close":761,"change":762,"percent_change":763,"volume":764,"transactions":765,"vwap":766},"2026-07-21",11.68,12.11,11.62,11.97,0.79,7.07,132428.983144,657,11.8622,{"date":768,"open":769,"high":770,"low":771,"close":772,"change":773,"percent_change":774,"volume":775,"transactions":776,"vwap":777},"2026-07-20",10.78,11.235,10.615,11.18,0.53,4.98,99814.192193,609,11.0247,{"date":779,"open":780,"high":781,"low":782,"close":783,"change":784,"percent_change":785,"volume":786,"transactions":787,"vwap":788},"2026-07-17",10.345,10.74,10.27,10.65,-0.16,-1.48,28220.796063,339,10.5636,{"date":790,"open":791,"high":792,"low":687,"close":793,"change":204,"percent_change":794,"volume":795,"transactions":796,"vwap":797},"2026-07-16",11.02,11.21,10.81,-2.08,48630.041229,510,10.9308,{"date":799,"open":800,"high":801,"low":802,"close":802,"change":606,"percent_change":803,"volume":804,"transactions":805,"vwap":806},"2026-07-15",11.39,11.4393,11.04,-1.16,54613.998809,485,11.2257,{"date":808,"open":809,"high":810,"low":769,"close":811,"change":812,"percent_change":635,"volume":813,"transactions":814,"vwap":815},"2026-07-14",10.91,11.3,11.17,0.96,59485.60053,524,10.9885,{"date":817,"open":697,"high":818,"low":819,"close":820,"change":821,"percent_change":822,"volume":823,"transactions":824,"vwap":825},"2026-07-13",10.4674,10.0314,10.21,-0.88,-7.94,66709.001454,625,10.2694,{"date":827,"open":828,"high":829,"low":830,"close":736,"change":257,"percent_change":831,"volume":832,"transactions":9,"vwap":736},"2026-07-10",11.104,11.15,10.89,1.93,42300,{"date":834,"open":835,"high":836,"low":837,"close":838,"change":839,"percent_change":840,"volume":841,"transactions":9,"vwap":838},"2026-07-09",10.87,10.95,10.712,10.88,0.15,1.4,26500,{"date":843,"open":689,"high":844,"low":658,"close":845,"change":846,"percent_change":847,"volume":848,"transactions":9,"vwap":845},"2026-07-08",10.789,10.73,-0.63,-5.55,55800,{"date":850,"open":851,"high":852,"low":853,"close":854,"change":855,"percent_change":856,"volume":857,"transactions":9,"vwap":854},"2026-07-07",11.385,11.59,11.164,11.36,-0.6,-5.02,48700,{"date":859,"open":829,"high":860,"low":829,"close":861,"change":862,"percent_change":750,"volume":863,"transactions":9,"vwap":861},"2026-07-06",12.1,11.96,1.24,124300,{"date":865,"open":836,"high":866,"low":867,"close":868,"change":869,"percent_change":870,"volume":871,"transactions":9,"vwap":868},"2026-07-02",11.2,10.64,10.72,0.49,4.79,92400,{"date":873,"open":874,"high":658,"low":875,"close":876,"change":559,"percent_change":877,"volume":878,"transactions":9,"vwap":876},"2026-07-01",9.88,9.8,10.23,3.02,97600,{"date":880,"open":881,"high":644,"low":882,"close":883,"change":679,"percent_change":884,"volume":885,"transactions":9,"vwap":883},"2026-06-30",9.68,9.57,9.93,-5.43,64600,{"date":887,"open":888,"high":889,"low":890,"close":698,"change":720,"percent_change":891,"volume":892,"transactions":9,"vwap":698},"2026-06-29",10.15,10.51,9.83,4.69,53800,{"date":894,"open":895,"high":896,"low":897,"close":898,"change":899,"percent_change":900,"volume":901,"transactions":9,"vwap":898},"2026-06-26",9.45,10.05,9.414,10.03,0.32,3.3,103900,{"date":903,"open":698,"high":728,"low":904,"close":905,"change":38,"percent_change":906,"volume":907,"transactions":9,"vwap":905},"2026-06-25",9.335,9.71,-4.62,329600,{"date":909,"open":910,"high":769,"low":911,"close":912,"change":913,"percent_change":914,"volume":915,"transactions":9,"vwap":912},"2026-06-24",10.7,10,10.18,-0.98,-8.78,158700,{"date":917,"open":918,"high":919,"low":920,"close":921,"change":922,"percent_change":923,"volume":924,"transactions":9,"vwap":921},"2026-06-23",11.08,11.26,10.94,11.16,-0.68,-5.74,58600,{"date":926,"open":927,"high":928,"low":929,"close":930,"change":931,"percent_change":932,"volume":933,"transactions":9,"vwap":930},"2026-06-22",12.23,12.407,11.74,11.84,-0.21,-1.74,99500,{"date":935,"open":936,"high":936,"low":937,"close":938,"change":939,"percent_change":940,"volume":941,"transactions":9,"vwap":938},"2026-06-18",12.66,11.86,12.05,-0.87,-6.73,63300,{"date":943,"open":944,"high":945,"low":946,"close":947,"change":939,"percent_change":948,"volume":949,"transactions":9,"vwap":947},"2026-06-17",13.28,13.81,12.83,12.92,-6.31,75900,{"date":951,"open":952,"high":953,"low":954,"close":955,"change":66,"percent_change":956,"volume":957,"transactions":9,"vwap":955},"2026-06-16",14.02,14.125,13.48,13.79,-8.61,77800,{"date":959,"open":960,"high":961,"low":962,"close":963,"change":964,"percent_change":965,"volume":966,"transactions":9,"vwap":963},"2026-06-15",14.41,15.44,14.206,15.09,3.09,25.75,169700,{"date":968,"open":969,"high":970,"low":971,"close":972,"change":973,"percent_change":974,"volume":975,"transactions":9,"vwap":972},"2026-06-12",12.01,12.55,11.911,12,-0.27,-2.2,42000,{"date":977,"open":750,"high":978,"low":979,"close":980,"change":981,"percent_change":982,"volume":983,"transactions":9,"vwap":980},"2026-06-11",12.39,11.5,12.27,0.92,8.11,44400,{"date":985,"open":986,"high":987,"low":988,"close":988,"change":989,"percent_change":990,"volume":991,"transactions":9,"vwap":988},"2026-06-10",11.8,12.18,11.35,-0.94,-7.65,41900,{"date":993,"open":994,"high":995,"low":986,"close":996,"change":997,"percent_change":998,"volume":999,"transactions":9,"vwap":996},"2026-06-09",12.6,12.74,12.29,-0.89,-6.75,43900,{"date":1001,"open":1002,"high":1003,"low":1004,"close":1005,"change":1006,"percent_change":1007,"volume":1008,"transactions":9,"vwap":1005},"2026-06-08",12.88,13.25,12.592,13.18,1.62,14.01,109100,{"date":1010,"open":987,"high":1011,"low":1012,"close":1013,"change":1014,"percent_change":1015,"volume":1016,"transactions":9,"vwap":1013},"2026-06-05",12.295,10.849,11.56,-1.58,-12.02,423100,{"date":1018,"open":1019,"high":1020,"low":1021,"close":1022,"change":1023,"percent_change":1024,"volume":1025,"transactions":9,"vwap":1022},"2026-06-04",13,13.359,12.8,13.14,-0.67,-4.85,111300,{"date":1027,"open":960,"high":1028,"low":955,"close":945,"change":158,"percent_change":1029,"volume":1030,"transactions":9,"vwap":945},"2026-06-03",14.546,-2.95,81000,{"date":1032,"open":1033,"high":1034,"low":1035,"close":1036,"change":1037,"percent_change":1038,"volume":1039,"transactions":9,"vwap":1036},"2026-06-02",15.34,15.405,13.92,14.23,-2.01,-12.38,194700,{"date":1041,"open":1042,"high":1043,"low":1044,"close":1045,"change":679,"percent_change":1046,"volume":1047,"transactions":9,"vwap":1045},"2026-06-01",16.21,16.315,15.74,16.24,-3.39,98700,{"date":1049,"open":1050,"high":1051,"low":1052,"close":1053,"change":1054,"percent_change":1055,"volume":1056,"transactions":9,"vwap":1053},"2026-05-29",16.31,17.1,16.07,16.81,0.13,0.78,73100,{"date":1058,"open":1059,"high":1060,"low":1061,"close":1062,"change":973,"percent_change":1063,"volume":1064,"transactions":9,"vwap":1062},"2026-05-28",16.12,17.192,15.87,16.68,-1.59,70200,{"date":1066,"open":1067,"high":471,"low":1068,"close":1069,"change":595,"percent_change":1070,"volume":1071,"transactions":9,"vwap":1069},"2026-05-27",17,16.7,16.95,-0.59,58000,{"date":1073,"open":1074,"high":1075,"low":1067,"close":1076,"change":627,"percent_change":803,"volume":1077,"transactions":9,"vwap":1076},"2026-05-26",17.55,18,17.049999,70620,{"date":1079,"open":1080,"high":1080,"low":1081,"close":1082,"change":1083,"percent_change":1084,"volume":1085,"transactions":9,"vwap":1082},"2026-05-22",18.1,17.2,17.25,-1.15,-6.25,139520,{"date":1087,"open":1088,"high":515,"low":1089,"close":1090,"change":719,"percent_change":1091,"volume":1092,"transactions":9,"vwap":1090},"2026-05-21",18.2,17.7,18.4,0.27,119120,{"date":1094,"open":333,"high":1095,"low":1096,"close":1097,"change":1098,"percent_change":1099,"volume":1100,"transactions":9,"vwap":1097},"2026-05-20",18.5,17.925,18.35,0.5,2.8,40840,{"date":1102,"open":1103,"high":1095,"low":320,"close":320,"change":1104,"percent_change":1105,"volume":1106,"transactions":9,"vwap":320},"2026-05-19",18.3,-0.8,-4.29,51980,{"date":1108,"open":1109,"high":1109,"low":1080,"close":515,"change":1110,"percent_change":998,"volume":1111,"transactions":9,"vwap":515},"2026-05-18",18.8,-1.35,172220,{"date":1113,"open":1114,"high":1114,"low":1115,"close":1116,"change":1117,"percent_change":1118,"volume":1119,"transactions":9,"vwap":1116},"2026-05-15",20.7,19.95,20,-2.6,-11.5,130300,{"date":1121,"open":1114,"high":1122,"low":1123,"close":1124,"change":1125,"percent_change":1126,"volume":1127,"transactions":9,"vwap":1124},"2026-05-14",23.5,20.35,22.6,2.75,13.85,168460,{"date":1129,"open":1123,"high":1123,"low":1130,"close":1131,"change":637,"percent_change":1132,"volume":1133,"transactions":9,"vwap":1131},"2026-05-13",19.55,19.85,-3.41,82460,{"date":1135,"open":1136,"high":1136,"low":1137,"close":1138,"change":1139,"percent_change":1140,"volume":1141,"transactions":9,"vwap":1138},"2026-05-12",20.75,19.8,20.55,-1.1,-5.08,144660,{"date":1143,"open":1144,"high":1145,"low":1146,"close":1147,"change":1148,"percent_change":1149,"volume":1150,"transactions":9,"vwap":1147},"2026-05-11",21.15,21.895,20.855,21.65,1.7,8.52,148340,{"date":1152,"open":1153,"high":1154,"low":1155,"close":1115,"change":175,"percent_change":1156,"volume":1157,"transactions":9,"vwap":1115},"2026-05-08",19,20.1,18.95,5.28,84780,{"date":1159,"open":1137,"high":1137,"low":1155,"close":1155,"change":1110,"percent_change":1160,"volume":1161,"transactions":9,"vwap":1155},"2026-05-07",-6.65,94340,{"date":1163,"open":1164,"high":1165,"low":1137,"close":1166,"change":1167,"percent_change":1168,"volume":1169,"transactions":9,"vwap":1166},"2026-05-06",20.25,20.45,20.3,0.6,3.05,93700,{"date":1171,"open":1115,"high":1115,"low":1172,"close":1173,"change":236,"percent_change":1174,"volume":1175,"transactions":9,"vwap":1173},"2026-05-05",19.605,19.7,1.29,77760,{"date":1177,"open":296,"high":1178,"low":1179,"close":1180,"change":839,"percent_change":1055,"volume":1181,"transactions":9,"vwap":1180},"2026-05-04",19.875,19.15,19.45,53420,{"date":1183,"open":1184,"high":1185,"low":1184,"close":1186,"change":1187,"percent_change":1188,"volume":975,"transactions":9,"vwap":1186},"2026-05-01",19.25,19.5,19.3,0.65,3.49,{"date":1190,"open":515,"high":1109,"low":1191,"close":515,"change":1192,"percent_change":1193,"volume":1194,"transactions":9,"vwap":515},"2026-04-30",18.45,0.45,2.47,61960,{"date":1196,"open":1197,"high":1198,"low":1199,"close":1088,"change":1200,"percent_change":1201,"volume":1202,"transactions":9,"vwap":1088},"2026-04-29",18.9,18.92,18.075001,-0.9,-4.71,70920,{"date":1204,"open":1197,"high":1205,"low":1206,"close":1207,"change":627,"percent_change":1208,"volume":1209,"transactions":9,"vwap":1207},"2026-04-28",19.195,18.625,19.1,-1.04,106740,{"date":1211,"open":1131,"high":1115,"low":1207,"close":1186,"change":1212,"percent_change":1213,"volume":1214,"transactions":9,"vwap":1186},"2026-04-27",-1.4,-6.76,116240,{"date":1216,"open":1114,"high":1217,"low":1218,"close":1114,"change":839,"percent_change":151,"volume":1219,"transactions":9,"vwap":1114},"2026-04-24",21.025,20.4,31480,{"date":1221,"open":1222,"high":1223,"low":1116,"close":1138,"change":1224,"percent_change":1225,"volume":1226,"transactions":9,"vwap":1138},"2026-04-23",20.049999,20.8,-0.35,-1.67,59340,{"date":1228,"open":1229,"high":1230,"low":1136,"close":1231,"change":214,"percent_change":1232,"volume":1233,"transactions":9,"vwap":1231},"2026-04-22",21.25,21.425,20.9,3.98,101560,{"date":1235,"open":1236,"high":1237,"low":1116,"close":1154,"change":1238,"percent_change":1239,"volume":1240,"transactions":9,"vwap":1154},"2026-04-21",20.6,21.014999,-0.45,-2.19,70760,{"date":1242,"open":1123,"high":1136,"low":1116,"close":1138,"change":1243,"percent_change":1244,"volume":1245,"transactions":9,"vwap":1138},"2026-04-20",-1.7,-7.64,95900,{"date":1247,"open":1248,"high":1249,"low":1250,"close":1251,"change":1192,"percent_change":1252,"volume":1253,"transactions":9,"vwap":1251},"2026-04-17",22.15,23.075001,21.725,22.25,2.06,143140,{"date":1255,"open":1136,"high":1256,"low":1257,"close":1258,"change":1259,"percent_change":624,"volume":1260,"transactions":9,"vwap":1258},"2026-04-16",21.85,19.65,21.8,1.9,95640,{"date":1262,"open":1263,"high":1154,"low":1109,"close":1264,"change":1265,"percent_change":1266,"volume":1267,"transactions":9,"vwap":1264},"2026-04-15",19.049999,19.9,1.2,6.42,65420,{"date":1269,"open":1270,"high":1271,"low":1095,"close":1272,"change":53,"percent_change":1273,"volume":1274,"transactions":9,"vwap":1272},"2026-04-14",19.2,19.725,18.7,0.54,118540,{"date":1276,"open":1075,"high":515,"low":1277,"close":1278,"change":627,"percent_change":1279,"volume":1280,"transactions":9,"vwap":1278},"2026-04-13",17.9,18.6,-1.06,84560,{"date":1282,"open":1097,"high":1283,"low":333,"close":1109,"change":839,"percent_change":214,"volume":1284,"transactions":9,"vwap":1109},"2026-04-10",18.85,46300,{"date":1286,"open":1277,"high":1287,"low":1288,"close":515,"change":53,"percent_change":1273,"volume":1289,"transactions":9,"vwap":515},"2026-04-09",18.75,17.65,54440,{"date":1291,"open":1186,"high":1180,"low":1103,"close":1292,"change":1293,"percent_change":1294,"volume":933,"transactions":9,"vwap":1292},"2026-04-08",18.55,1.05,6,{"date":1296,"open":1297,"high":1298,"low":1067,"close":199,"change":1104,"percent_change":1299,"volume":1300,"transactions":9,"vwap":199},"2026-04-07",17.4,17.6,-4.37,90220,{"date":1302,"open":1090,"high":1278,"low":1080,"close":1103,"change":1303,"percent_change":1304,"volume":1305,"transactions":9,"vwap":1103},"2026-04-06",0.9,5.17,59840,{"date":1307,"open":1308,"high":1309,"low":1068,"close":1297,"change":60,"percent_change":1310,"volume":1311,"transactions":9,"vwap":1297},"2026-04-02",16.9,17.45,-6.7,159260,{"date":1313,"open":1109,"high":1314,"low":1095,"close":515,"change":463,"percent_change":1315,"volume":1316,"transactions":9,"vwap":515},"2026-04-01",19.094999,1.08,60880,{"date":1318,"open":320,"high":1191,"low":1074,"close":1191,"change":1319,"percent_change":1320,"volume":1321,"transactions":9,"vwap":1191},"2026-03-31",0.55,3.07,96360,{"date":1323,"open":1287,"high":1324,"low":1325,"close":1277,"change":1326,"percent_change":1327,"volume":1328,"transactions":9,"vwap":1277},"2026-03-30",18.775,17.665,-0.15,-0.83,72260,{"date":1330,"open":1103,"high":1095,"low":1331,"close":1332,"change":1333,"percent_change":1334,"volume":1335,"transactions":9,"vwap":1332},"2026-03-27",17.8,18.049999,-0.5,-2.7,106360,{"date":1337,"open":1130,"high":1173,"low":1090,"close":1292,"change":1338,"percent_change":1339,"volume":1340,"transactions":9,"vwap":1292},"2026-03-26",-1.905,-9.31,121320,{"date":1342,"open":1231,"high":1343,"low":1344,"close":1345,"change":1346,"percent_change":1347,"volume":1348,"transactions":9,"vwap":1345},"2026-03-25",21,20.26,20.455,0.555,2.79,43420,{"date":1350,"open":1114,"high":1114,"low":1351,"close":1264,"change":1110,"percent_change":1352,"volume":1353,"transactions":9,"vwap":1264},"2026-03-24",19.75,-6.35,89540,{"date":1355,"open":1356,"high":1357,"low":1231,"close":1229,"change":1326,"percent_change":637,"volume":1358,"transactions":9,"vwap":1229},"2026-03-23",20.95,22.2,101400,{"date":1360,"open":1361,"high":1362,"low":1144,"close":1363,"change":1224,"percent_change":1364,"volume":1365,"transactions":9,"vwap":1363},"2026-03-20",21.7,21.75,21.4,-1.61,50540,{"date":1367,"open":1368,"high":1369,"low":1370,"close":1362,"change":1326,"percent_change":922,"volume":1371,"transactions":9,"vwap":1362},"2026-03-19",21.55,22.049999,21.049999,81520,{"date":1373,"open":1374,"high":1375,"low":1368,"close":1376,"change":1334,"percent_change":1377,"volume":1378,"transactions":9,"vwap":1376},"2026-03-18",22.5,22.69,21.9,-10.98,140820,{"date":1380,"open":1381,"high":1382,"low":1383,"close":1384,"change":53,"percent_change":1385,"volume":1386,"transactions":9,"vwap":1384},"2026-03-17",23.85,24.85,23.4,24.6,0.41,91240,{"date":1388,"open":1389,"high":1390,"low":1391,"close":1392,"change":1393,"percent_change":1394,"volume":1395,"transactions":9,"vwap":1392},"2026-03-16",23,24.95,22.725,24.5,3.75,18.07,172980,{"date":1397,"open":1258,"high":1248,"low":1398,"close":1136,"change":1399,"percent_change":1188,"volume":1400,"transactions":9,"vwap":1136},"2026-03-13",20.425,0.7,124400,{"date":1402,"open":1166,"high":1398,"low":1257,"close":1222,"change":1224,"percent_change":1403,"volume":1404,"transactions":9,"vwap":1222},"2026-03-12",-1.72,89880,{"date":1406,"open":1236,"high":1407,"low":1264,"close":1218,"change":236,"percent_change":862,"volume":1408,"transactions":9,"vwap":1218},"2026-03-11",21.035,80700,{"date":1410,"open":1236,"high":1256,"low":1411,"close":1411,"change":463,"percent_change":175,"volume":1412,"transactions":9,"vwap":1411},"2026-03-10",20.15,125700,{"date":1414,"open":1115,"high":1164,"low":1415,"close":1115,"change":1098,"percent_change":1416,"volume":1417,"transactions":9,"vwap":1115},"2026-03-09",19.41,2.57,110520,{"date":1419,"open":1131,"high":1131,"low":1179,"close":1180,"change":1420,"percent_change":1421,"volume":1422,"transactions":9,"vwap":1180},"2026-03-06",-1.85,-8.69,172460,{"date":1424,"open":1361,"high":1425,"low":1236,"close":1426,"change":66,"percent_change":1427,"volume":1428,"transactions":9,"vwap":1426},"2026-03-05",21.95,21.3,-5.75,67540,{"date":1430,"open":1431,"high":1432,"low":1433,"close":1124,"change":526,"percent_change":375,"volume":1434,"transactions":9,"vwap":1124},"2026-03-04",21.1,23.025,21.030001,132580,{"date":1436,"open":1437,"high":1438,"low":1439,"close":1257,"change":1440,"percent_change":1441,"volume":1442,"transactions":9,"vwap":1257},"2026-03-03",19.6,20.65,19.075001,-1.2,-5.76,81200,{"date":1444,"open":1270,"high":1445,"low":1270,"close":1446,"change":1447,"percent_change":1448,"volume":1449,"transactions":9,"vwap":1446},"2026-03-02",21.6,20.85,1.25,6.38,121900,{"date":1451,"open":1116,"high":1164,"low":1184,"close":1437,"change":1440,"percent_change":1452,"volume":1453,"transactions":9,"vwap":1437},"2026-02-27",-5.77,118500,{"date":1455,"open":1456,"high":1456,"low":1457,"close":1223,"change":1458,"percent_change":1459,"volume":1460,"transactions":9,"vwap":1223},"2026-02-26",22.4,20.5,-2.25,-9.76,90820,{"date":1462,"open":1362,"high":1463,"low":1445,"close":1464,"change":1465,"percent_change":1466,"volume":1467,"transactions":9,"vwap":1464},"2026-02-25",23.45,23.049999,3,14.96,129500,{"date":1469,"open":1263,"high":1164,"low":1278,"close":1222,"change":53,"percent_change":1098,"volume":1470,"transactions":9,"vwap":1222},"2026-02-24",86480,{"date":1472,"open":1356,"high":1431,"low":1351,"close":1115,"change":1473,"percent_change":1474,"volume":1475,"transactions":9,"vwap":1115},"2026-02-23",-1.95,-8.9,62220,{"date":1477,"open":1363,"high":1374,"low":1426,"close":1376,"change":839,"percent_change":141,"volume":1478,"transactions":9,"vwap":1376},"2026-02-20",94320,{"date":1480,"open":1481,"high":1425,"low":1231,"close":1362,"change":751,"percent_change":1482,"volume":1483,"transactions":9,"vwap":1362},"2026-02-19",21.35,-1.81,60300,{"date":1485,"open":1383,"high":1486,"low":1487,"close":1248,"change":1488,"percent_change":1489,"volume":1490,"transactions":9,"vwap":1248},"2026-02-18",24.25,21.955,-2.1,-8.66,76780,{"date":1492,"open":1389,"high":1493,"low":1494,"close":1486,"change":1495,"percent_change":717,"volume":1496,"transactions":9,"vwap":1486},"2026-02-17",24.3,22.3,2.3,126280,{"date":1498,"open":1231,"high":1251,"low":1499,"close":1425,"change":1259,"percent_change":1500,"volume":1501,"transactions":9,"vwap":1425},"2026-02-13",20.705,9.48,97200,{"date":1503,"open":1481,"high":1504,"low":1131,"close":1222,"change":1505,"percent_change":1506,"volume":1507,"transactions":9,"vwap":1222},"2026-02-12",21.47,-0.95,-4.52,110740,{"date":1509,"open":1426,"high":1363,"low":1351,"close":1343,"change":1333,"percent_change":494,"volume":1161,"transactions":9,"vwap":1343},"2026-02-11",{"date":1511,"open":1369,"high":1512,"low":1426,"close":1513,"change":442,"percent_change":1514,"volume":1515,"transactions":9,"vwap":1513},"2026-02-10",22.45,21.5,-8.12,80020,{"date":1517,"open":1256,"high":1518,"low":1368,"close":1383,"change":559,"percent_change":1519,"volume":1520,"transactions":9,"vwap":1383},"2026-02-09",23.6,1.3,86620,{"date":1522,"open":1251,"high":1523,"low":1251,"close":1524,"change":1525,"percent_change":1526,"volume":1527,"transactions":9,"vwap":1524},"2026-02-06",25.74,23.1,6.85,42.15,363900,{"date":1529,"open":1389,"high":1530,"low":953,"close":1531,"change":1532,"percent_change":1533,"volume":1534,"transactions":9,"vwap":1531},"2026-02-05",23.7,16.25,-13.4,-45.19,679800,{"date":1536,"open":1537,"high":1538,"low":1539,"close":1540,"change":1541,"percent_change":1542,"volume":1543,"transactions":9,"vwap":1540},"2026-02-04",30.85,31,28.25,29.65,-3.1,-9.47,87940,{"date":1545,"open":1546,"high":1547,"low":1548,"close":1549,"change":595,"percent_change":1550,"volume":1551,"transactions":9,"vwap":1549},"2026-02-03",32.65,33.2,29.25,32.75,-0.3,93940,{"date":1553,"open":1554,"high":1555,"low":1556,"close":1557,"change":1558,"percent_change":1559,"volume":1560,"transactions":9,"vwap":1557},"2026-02-02",33.65,34.635,32.7,32.85,-5.7,-14.79,113160,{"date":1562,"open":1563,"high":1564,"low":1565,"close":1566,"change":1117,"percent_change":1567,"volume":1568,"transactions":9,"vwap":1566},"2026-01-30",39.3,40.495,37.099998,38.55,-6.32,70260,{"date":1570,"open":1571,"high":1572,"low":1573,"close":1574,"change":1575,"percent_change":1576,"volume":1577,"transactions":9,"vwap":1574},"2026-01-29",43.825,44.425,40.165,41.15,-5.8,-12.35,143620,{"date":1579,"open":1580,"high":1581,"low":1582,"close":1583,"change":1326,"percent_change":1584,"volume":1585,"transactions":9,"vwap":1583},"2026-01-28",47.2,47.65,46.2,46.95,-0.32,67520,{"date":1587,"open":1588,"high":1589,"low":1590,"close":1591,"change":1265,"percent_change":516,"volume":1592,"transactions":9,"vwap":1591},"2026-01-27",45.7,47.4,44.95,47.099998,42440,{"date":1594,"open":1595,"high":1596,"low":1597,"close":1598,"change":1083,"percent_change":1599,"volume":1600,"transactions":9,"vwap":1598},"2026-01-26",46.55,48.099998,45.725,45.9,-2.44,60160,{"date":1602,"open":1603,"high":1604,"low":1605,"close":1606,"change":1224,"percent_change":96,"volume":1607,"transactions":9,"vwap":1606},"2026-01-23",46.7,49.55,45.625,47.049999,81340,{"date":1609,"open":1610,"high":1611,"low":1612,"close":1589,"change":1613,"percent_change":1614,"volume":1615,"transactions":9,"vwap":1589},"2026-01-22",47.55,48.060001,46.35,-2.5,-5.01,74420,{"date":1617,"open":1581,"high":1618,"low":1619,"close":1620,"change":1621,"percent_change":1622,"volume":1623,"transactions":9,"vwap":1620},"2026-01-21",50.65,45.15,49.9,3.25,6.97,123720,{"date":1625,"open":1626,"high":1627,"low":1628,"close":1629,"change":1630,"percent_change":1631,"volume":1632,"transactions":9,"vwap":1629},"2026-01-20",47.6,48.6,46.049999,46.65,-9.45,-16.84,199200,{"date":1634,"open":1635,"high":1636,"low":1637,"close":1638,"change":289,"percent_change":1639,"volume":1640,"transactions":9,"vwap":1638},"2026-01-16",55.4,56.3,53.495,56.099998,1.36,49360,{"date":1642,"open":1643,"high":1644,"low":1645,"close":1646,"change":1647,"percent_change":1648,"volume":1649,"transactions":9,"vwap":1646},"2026-01-15",59,59.2,54.9,55.35,-4.9,-8.13,53260,{"date":1651,"open":1652,"high":1653,"low":1654,"close":1655,"change":1187,"percent_change":1656,"volume":1657,"transactions":9,"vwap":1655},"2026-01-14",59.9,61.78,58.9,60.25,1.09,77540,{"date":1659,"open":1660,"high":1661,"low":1662,"close":1663,"change":1664,"percent_change":1665,"volume":1666,"transactions":9,"vwap":1663},"2026-01-13",56.7,60.125,55.9,59.6,3.9,7,83620,{"date":1668,"open":1669,"high":1670,"low":1669,"close":1671,"change":1110,"percent_change":300,"volume":1672,"transactions":9,"vwap":1671},"2026-01-12",55.099998,58.15,55.7,65300,{"date":1674,"open":1675,"high":1676,"low":1677,"close":1678,"change":1679,"percent_change":1680,"volume":1202,"transactions":9,"vwap":1678},"2026-01-09",57.35,60.925,56.5,57.049999,-2.4,-4.04,{"date":1682,"open":1683,"high":1684,"low":1685,"close":1686,"change":1687,"percent_change":1688,"volume":1689,"transactions":9,"vwap":1686},"2026-01-08",56.4,61.53,55.77,59.45,-2.9,-4.65,72020,{"date":1691,"open":1692,"high":1693,"low":1694,"close":1695,"change":1696,"percent_change":1697,"volume":1698,"transactions":9,"vwap":1695},"2026-01-07",64.45,65.7,61.85,62.35,-5.05,-7.49,67500,{"date":1700,"open":1701,"high":1702,"low":1703,"close":1704,"change":1705,"percent_change":1706,"volume":1707,"transactions":9,"vwap":1704},"2026-01-06",75.3,75.765,63.8,67.4,-3.7,-5.2,206300,{"date":1709,"open":1710,"high":1711,"low":1712,"close":1713,"change":1090,"percent_change":1714,"volume":1715,"transactions":9,"vwap":1713},"2026-01-05",60.15,72.685,60.099998,71.099998,34.91,189060,{"date":1717,"open":1718,"high":1719,"low":1720,"close":1721,"change":1722,"percent_change":1723,"volume":1417,"transactions":9,"vwap":1721},"2026-01-02",48.7,53.6,48.049999,52.7,7.45,16.46,{"date":1725,"open":1726,"high":1727,"low":1728,"close":1729,"change":1473,"percent_change":1730,"volume":1731,"transactions":9,"vwap":1729},"2025-12-31",47.25,47.3,44.2,45.25,-4.13,64580,{"date":1733,"open":1734,"high":1735,"low":1603,"close":1580,"change":1736,"percent_change":1737,"volume":1738,"transactions":9,"vwap":1580},"2025-12-30",46.9,47.925,1.1,2.39,32180,{"date":1740,"open":1583,"high":1581,"low":1741,"close":1742,"change":751,"percent_change":1743,"volume":1744,"transactions":9,"vwap":1742},"2025-12-29",46.029999,46.099998,-0.86,30720,{"date":1746,"open":1747,"high":1748,"low":1749,"close":1750,"change":53,"percent_change":586,"volume":1751,"transactions":9,"vwap":1750},"2025-12-26",47.35,47.475,45,46.5,49700,{"date":1753,"open":1726,"high":1727,"low":1754,"close":1755,"change":1756,"percent_change":1757,"volume":1758,"transactions":9,"vwap":1755},"2025-12-24",46.3,46.4,-1.65,-3.43,20220,{"date":1760,"open":1761,"high":1762,"low":1763,"close":1720,"change":1333,"percent_change":1764,"volume":1765,"transactions":9,"vwap":1720},"2025-12-23",47.9,48.55,47.175,-1.03,41800,{"date":1767,"open":1768,"high":1769,"low":1762,"close":1762,"change":1770,"percent_change":1403,"volume":1771,"transactions":9,"vwap":1762},"2025-12-22",50.9,51.325,-0.85,73200,{"date":1773,"open":1774,"high":1775,"low":1727,"close":1776,"change":1777,"percent_change":919,"volume":1778,"transactions":9,"vwap":1776},"2025-12-19",47.7,50,49.4,5,120420,{"date":1780,"open":1781,"high":1782,"low":1783,"close":1783,"change":1784,"percent_change":1785,"volume":1786,"transactions":9,"vwap":1783},"2025-12-18",49.95,51.175,44.4,-4.1,-8.45,106180,{"date":1788,"open":1789,"high":1790,"low":1791,"close":1792,"change":1793,"percent_change":1794,"volume":1795,"transactions":9,"vwap":1792},"2025-12-17",51.15,54.275,46.85,48.5,-2.05,-4.06,91740,{"date":1797,"open":1798,"high":1799,"low":1800,"close":1801,"change":1802,"percent_change":526,"volume":1803,"transactions":9,"vwap":1801},"2025-12-16",50.7,52.049999,50.35,50.55,1.45,46360,{"date":1805,"open":1806,"high":1807,"low":1808,"close":1809,"change":1084,"percent_change":1810,"volume":1811,"transactions":9,"vwap":1809},"2025-12-15",54,54.175,48.15,49.099998,-11.29,124420,{"date":1813,"open":1814,"high":1815,"low":1816,"close":1646,"change":1817,"percent_change":1818,"volume":1819,"transactions":9,"vwap":1646},"2025-12-12",57.5,57.95,53.85,-1.55,-2.72,54920,{"date":1821,"open":1822,"high":1823,"low":1824,"close":1825,"change":1826,"percent_change":1827,"volume":1828,"transactions":9,"vwap":1825},"2025-12-11",55.8,57.15,54.25,56.9,-2.3,-3.89,69720,{"date":1830,"open":1831,"high":1832,"low":1833,"close":1644,"change":1834,"percent_change":1506,"volume":1835,"transactions":9,"vwap":1644},"2025-12-10",59.099998,61.74,57.55,-2.8,52040,{"date":1837,"open":1838,"high":1839,"low":1840,"close":1841,"change":840,"percent_change":1842,"volume":1843,"transactions":9,"vwap":1841},"2025-12-09",58.5,65.8,58.375,62,2.31,76900,{"date":1845,"open":1846,"high":1847,"low":1848,"close":1849,"change":1850,"percent_change":1851,"volume":1852,"transactions":9,"vwap":1849},"2025-12-08",61.099998,61.8,59.175,60.6,3.6,6.32,65200,{"date":1854,"open":1855,"high":1856,"low":1857,"close":1858,"change":1706,"percent_change":1859,"volume":1860,"transactions":9,"vwap":1858},"2025-12-05",59.65,61.615,56.545,57,-8.36,97960,{"date":1862,"open":1863,"high":1864,"low":1865,"close":1866,"change":1427,"percent_change":1867,"volume":1868,"transactions":9,"vwap":1866},"2025-12-04",63.95,65.25,59.925,62.2,-8.46,67180,{"date":1870,"open":1871,"high":1872,"low":1873,"close":1874,"change":1875,"percent_change":1876,"volume":1877,"transactions":9,"vwap":1874},"2025-12-03",66,68.050003,65.050003,67.95,2.25,3.42,33000,{"date":1879,"open":1880,"high":1881,"low":1855,"close":1693,"change":1882,"percent_change":1883,"volume":1884,"transactions":9,"vwap":1693},"2025-12-02",59.75,66.65,8.65,15.16,57800,{"date":1886,"open":1838,"high":1887,"low":1888,"close":1678,"change":1889,"percent_change":1890,"volume":1891,"transactions":9,"vwap":1678},"2025-12-01",59.545,55.55,-10.6,-15.67,107360,{"date":1893,"open":1894,"high":1895,"low":1896,"close":1897,"change":1898,"percent_change":1688,"volume":1899,"transactions":9,"vwap":1897},"2025-11-28",70.95,73.97,66.95,67.65,-3.3,38880,{"date":1901,"open":1902,"high":1903,"low":1904,"close":1894,"change":1905,"percent_change":1906,"volume":1907,"transactions":9,"vwap":1894},"2025-11-26",67.25,72.425,65.755,1.75,2.53,80960,{"date":1909,"open":1910,"high":1911,"low":1912,"close":1913,"change":1029,"percent_change":1914,"volume":1915,"transactions":9,"vwap":1913},"2025-11-25",69.85,70.099998,65.9,69.2,-4.09,45760,{"date":1917,"open":1918,"high":1919,"low":1920,"close":1921,"change":1922,"percent_change":1923,"volume":1924,"transactions":9,"vwap":1921},"2025-11-24",62.25,74.57,61.049999,72.15,16.65,30,135520,{"date":1926,"open":1927,"high":1928,"low":1929,"close":1930,"change":1931,"percent_change":1932,"volume":1933,"transactions":9,"vwap":1930},"2025-11-21",53.9,58.515,51.8,55.5,-4.35,-7.27,117280,{"date":1935,"open":1936,"high":1937,"low":1938,"close":1939,"change":974,"percent_change":1940,"volume":1941,"transactions":9,"vwap":1939},"2025-11-20",66.7,67.099998,57.45,59.85,-3.55,125260,{"date":1943,"open":1944,"high":1945,"low":1946,"close":1947,"change":1948,"percent_change":1949,"volume":1950,"transactions":9,"vwap":1947},"2025-11-19",65.5,68.58,60.4,62.049999,-11.85,-16.04,153240,{"date":1952,"open":1953,"high":1954,"low":1955,"close":1956,"change":1957,"percent_change":1958,"volume":1959,"transactions":9,"vwap":1956},"2025-11-18",70.9,74.535,69.525,73.9,5.05,7.33,66400,{"date":1961,"open":1962,"high":1963,"low":1964,"close":1965,"change":1966,"percent_change":1967,"volume":1968,"transactions":9,"vwap":1965},"2025-11-17",72.8,79.099998,66.55,68.85,-7.55,-9.88,118380,{"date":1970,"open":1971,"high":1972,"low":1973,"close":1974,"change":1834,"percent_change":1975,"volume":1976,"transactions":9,"vwap":1974},"2025-11-14",76.5,81.95,75.73,76.4,-3.54,61940,{"date":1978,"open":1979,"high":1980,"low":1981,"close":1982,"change":1784,"percent_change":1983,"volume":1984,"transactions":9,"vwap":1982},"2025-11-13",90.7,94.5,77.7,79.2,-4.92,80420,{"date":1986,"open":1987,"high":1987,"low":1988,"close":1989,"change":1784,"percent_change":1990,"volume":1991,"transactions":9,"vwap":1989},"2025-11-12",90,80.75,83.3,-4.69,61200,{"date":1993,"open":1994,"high":1995,"low":1996,"close":1997,"change":1998,"percent_change":1999,"volume":2000,"transactions":9,"vwap":1997},"2025-11-11",90.45,91.4,86.8,87.4,-12.3,-12.34,66020,{"date":2002,"open":2003,"high":2004,"low":2005,"close":2006,"change":2007,"percent_change":2008,"volume":2009,"transactions":9,"vwap":2006},"2025-11-10",98.5,100.95,94.7,99.7,14.6,17.16,72360,{"date":2011,"open":2012,"high":2013,"low":2014,"close":2015,"change":2016,"percent_change":2017,"volume":2018,"transactions":9,"vwap":2015},"2025-11-07",73.15,85.675,71.37,85.099998,11.25,15.23,69200,{"date":2020,"open":2021,"high":2021,"low":2022,"close":2023,"change":1576,"percent_change":2024,"volume":2025,"transactions":9,"vwap":2023},"2025-11-06",80.65,72.7,73.85,-14.33,64240,{"date":2027,"open":2028,"high":2029,"low":2030,"close":2031,"change":2032,"percent_change":2033,"volume":2034,"transactions":9,"vwap":2031},"2025-11-05",79.5,87.175,78.099998,86.2,13.5,18.57,86020,{"date":2036,"open":2037,"high":2038,"low":2039,"close":2022,"change":2040,"percent_change":2041,"volume":2042,"transactions":9,"vwap":2022},"2025-11-04",79.45,84.55,68.75,-9.1,-11.12,119660,{"date":2044,"open":2045,"high":2046,"low":2047,"close":2048,"change":2049,"percent_change":2050,"volume":2051,"transactions":9,"vwap":2048},"2025-11-03",92.85,93.4,79.8,81.8,-21.6,-20.89,86740,{"date":2053,"open":2054,"high":2055,"low":2056,"close":2057,"change":2058,"percent_change":2059,"volume":2060,"transactions":9,"vwap":2057},"2025-10-31",100.75,103.95,98.4,103.4,12.45,13.69,121600,{"date":2062,"open":2063,"high":2063,"low":1987,"close":2064,"change":2065,"percent_change":2066,"volume":2067,"transactions":9,"vwap":2064},"2025-10-30",100.25,90.95,-17.2,-15.9,48320,{"date":2069,"open":2070,"high":2071,"low":2072,"close":2073,"change":1575,"percent_change":2074,"volume":2075,"transactions":9,"vwap":2073},"2025-10-29",114.099998,114.7,105.11,108.15,-5.09,56920,{"date":2077,"open":2078,"high":2078,"low":2079,"close":2080,"change":1793,"percent_change":2081,"volume":2082,"transactions":9,"vwap":2080},"2025-10-28",117,110.675,113.95,-1.77,26820,{"date":2084,"open":2085,"high":2086,"low":2087,"close":2088,"change":2089,"percent_change":2090,"volume":2091,"transactions":9,"vwap":2088},"2025-10-27",112.9,118.35,110.5,116,13.2,12.84,66200,{"date":2093,"open":2094,"high":2095,"low":2096,"close":2097,"change":2098,"percent_change":2099,"volume":2100,"transactions":9,"vwap":2097},"2025-10-24",102.55,104,100,102.8,7.35,7.7,30980,{"date":2102,"open":2103,"high":2104,"low":2105,"close":2106,"change":1259,"percent_change":2107,"volume":2108,"transactions":9,"vwap":2106},"2025-10-23",94.8,97.099998,93.725,95.45,2.03,19760,{"date":2110,"open":2111,"high":2112,"low":2113,"close":2114,"change":2115,"percent_change":2116,"volume":2117,"transactions":9,"vwap":2114},"2025-10-22",96.050003,96.7,91.8,93.55,-9.9,-9.57,43480,{"date":2119,"open":2120,"high":2121,"low":2122,"close":2123,"change":2124,"percent_change":1029,"volume":2125,"transactions":9,"vwap":2123},"2025-10-21",97.65,106.83,96.425,103.45,-3.15,41680,{"date":2127,"open":2128,"high":2129,"low":2130,"close":2131,"change":1080,"percent_change":1165,"volume":2132,"transactions":9,"vwap":2131},"2025-10-20",100.7,108.45,98.45,106.6,62560,{"date":2134,"open":2135,"high":2136,"low":2137,"close":2138,"change":1334,"percent_change":2139,"volume":2140,"transactions":9,"vwap":2138},"2025-10-17",86.6,90.8,84.25,88.5,-2.96,49540,{"date":2142,"open":2143,"high":2144,"low":2145,"close":2146,"change":2147,"percent_change":2148,"volume":2149,"transactions":9,"vwap":2146},"2025-10-16",101,101.65,89.65,91.2,-6.4,-6.56,66740,{"date":2151,"open":2152,"high":2153,"low":2154,"close":2155,"change":2156,"percent_change":2157,"volume":2158,"transactions":9,"vwap":2155},"2025-10-15",104.2,106.42,97.475,97.6,-7.6,-7.22,47540,{"date":2160,"open":2161,"high":2162,"low":2163,"close":2164,"change":2165,"percent_change":2166,"volume":2167,"transactions":9,"vwap":2164},"2025-10-14",99.55,109.55,96.6,105.2,-11.75,-10.05,63600,{"date":2169,"open":2170,"high":2171,"low":2172,"close":2173,"change":2174,"percent_change":2175,"volume":2176,"transactions":9,"vwap":2173},"2025-10-13",110.9,118.225,110.655,116.95,-4.7,-3.86,63700,{"date":2178,"open":2179,"high":2180,"low":2181,"close":2182,"change":2183,"percent_change":2184,"volume":2185,"transactions":9,"vwap":2182},"2025-10-10",136.3,137.495,118.85,121.65,-11.3,-8.5,118840,{"date":2187,"open":2188,"high":25,"low":2189,"close":2190,"change":2191,"percent_change":2192,"volume":2193,"transactions":9,"vwap":2190},"2025-10-09",137.60001,131.5,132.95,-12.45,-8.56,47680,{"date":2195,"open":2196,"high":2197,"low":2198,"close":2199,"change":2200,"percent_change":1188,"volume":2201,"transactions":9,"vwap":2199},"2025-10-08",141.75,146.58501,139.8,145.39999,4.9,33420,{"date":2203,"open":2204,"high":2204,"low":2205,"close":2206,"change":2207,"percent_change":2208,"volume":2209,"transactions":9,"vwap":2206},"2025-10-07",153.60001,140.024994,140.5,-17.65,-11.16,62360,{"date":2211,"open":2212,"high":2213,"low":2214,"close":2215,"change":1243,"percent_change":1279,"volume":2216,"transactions":9,"vwap":2215},"2025-10-06",155.75,160.8,154,158.14999,39420,{"date":2218,"open":2219,"high":2220,"low":2221,"close":2222,"change":2223,"percent_change":2224,"volume":2225,"transactions":9,"vwap":2222},"2025-10-03",159.14999,166.35001,157.25,159.85001,-5.95,-3.59,39300,{"date":2227,"open":2228,"high":2229,"low":2230,"close":2231,"change":2232,"percent_change":2233,"volume":983,"transactions":9,"vwap":2231},"2025-10-02",154.64999,167.71001,151.56,165.8,13.4,8.79,{"date":2235,"open":2236,"high":2237,"low":2238,"close":2239,"change":2240,"percent_change":2241,"volume":2242,"transactions":9,"vwap":2239},"2025-10-01",151.14999,153,149,152.39999,9,6.28,52280,{"date":2244,"open":2245,"high":2246,"low":2247,"close":2248,"change":1931,"percent_change":82,"volume":2249,"transactions":9,"vwap":2248},"2025-09-30",142.85001,143.895,138.75,143.39999,26300,{"date":2251,"open":2252,"high":2253,"low":2254,"close":2255,"change":675,"percent_change":2256,"volume":2257,"transactions":9,"vwap":2255},"2025-09-29",142.55,150.755,142.45,147.75,7.42,38500,{"date":2259,"open":2260,"high":2261,"low":2262,"close":2263,"change":1850,"percent_change":2264,"volume":2265,"transactions":9,"vwap":2263},"2025-09-26",131.95,139.050003,128.55,137.55,2.69,59680,{"date":2267,"open":2268,"high":2269,"low":2189,"close":2270,"change":2271,"percent_change":2272,"volume":1157,"transactions":9,"vwap":2270},"2025-09-25",144.14999,145.050003,133.95,-23.8,-15.09,{"date":2274,"open":2275,"high":2276,"low":2277,"close":2278,"change":2279,"percent_change":2280,"volume":2281,"transactions":9,"vwap":2278},"2025-09-24",147.45,159.235,146.80499,157.75,12.65,8.72,30900,{"date":2283,"open":2284,"high":2285,"low":2286,"close":2287,"change":1293,"percent_change":151,"volume":2288,"transactions":9,"vwap":2287},"2025-09-23",146.3,148.85001,143.95,145.10001,29920,{"date":2290,"open":2291,"high":2292,"low":2293,"close":2294,"change":2295,"percent_change":2296,"volume":2297,"transactions":9,"vwap":2294},"2025-09-22",146.85001,148.3,142.39999,144.050003,-17.4,-10.78,121120,{"date":2299,"open":2300,"high":2301,"low":2302,"close":2303,"change":2304,"percent_change":2305,"volume":2306,"transactions":9,"vwap":2303},"2025-09-19",166.55,167.55,160.97501,161.45,-14.4,-8.19,47380,{"date":2308,"open":2309,"high":2310,"low":2311,"close":2312,"change":2313,"percent_change":2314,"volume":2315,"transactions":9,"vwap":2312},"2025-09-18",177.2,178.5,173.7,175.85001,8.4,5.02,34760,{"date":2317,"open":2318,"high":2319,"low":2320,"close":2321,"change":1687,"percent_change":1243,"volume":2322,"transactions":9,"vwap":2321},"2025-09-17",167.5,170.765,162.050003,167.45,27740,{"date":2324,"open":2325,"high":2326,"low":2327,"close":2328,"change":2329,"percent_change":2330,"volume":2331,"transactions":9,"vwap":2328},"2025-09-16",169.64999,171.10001,164.625,170.35001,7.15,4.38,34140,{"date":2333,"open":2334,"high":2335,"low":2336,"close":2336,"change":2337,"percent_change":2338,"volume":2339,"transactions":9,"vwap":2336},"2025-09-15",166.050003,169.315,163.2,-13.2,-7.48,42720,{"date":2341,"open":2342,"high":2343,"low":2318,"close":2344,"change":2345,"percent_change":2346,"volume":2347,"transactions":9,"vwap":2344},"2025-09-12",169.7,176.5,176.39999,8.3,4.94,36220,{"date":2349,"open":2350,"high":2351,"low":2352,"close":2353,"change":2354,"percent_change":2355,"volume":2356,"transactions":9,"vwap":2353},"2025-09-11",164.45,169.3,164.32001,168.10001,4.65,2.84,26120,{"date":2358,"open":2359,"high":2360,"low":2361,"close":2362,"change":1905,"percent_change":1315,"volume":2363,"transactions":9,"vwap":2362},"2025-09-10",166,168.33501,161.8,163.45,21680,{"date":2365,"open":2366,"high":2367,"low":2368,"close":2369,"change":1458,"percent_change":2370,"volume":2371,"transactions":9,"vwap":2369},"2025-09-09",166.7,168,159,161.7,-1.37,30780,{"date":2373,"open":2374,"high":2375,"low":2376,"close":2377,"change":2378,"percent_change":2379,"volume":2380,"transactions":9,"vwap":2377},"2025-09-08",163.60001,165.14,161.64999,163.95,12.75,8.43,41780,{"date":2382,"open":2383,"high":2384,"low":2385,"close":2386,"change":2387,"percent_change":2388,"volume":2389,"transactions":9,"vwap":2386},"2025-09-05",152.050003,153.75,144.85001,151.2,7.1,4.93,34960,{"date":2391,"open":2392,"high":2393,"low":2394,"close":2395,"change":2396,"percent_change":2397,"volume":2398,"transactions":9,"vwap":2395},"2025-09-04",149.5,150.185,143.75,144.10001,-8.1,-5.32,20560,{"date":2400,"open":2401,"high":2402,"low":2403,"close":2404,"change":2405,"percent_change":2406,"volume":2407,"transactions":9,"vwap":2404},"2025-09-03",151.050003,154.75,150.39999,152.2,4,2.7,30880,{"date":2409,"open":2410,"high":2411,"low":2412,"close":2413,"change":1519,"percent_change":2414,"volume":2415,"transactions":9,"vwap":2413},"2025-09-02",143.7,150.25,142.77499,148.2,0.88,29800,{"date":2417,"open":2214,"high":2418,"low":2419,"close":2420,"change":2421,"percent_change":2422,"volume":2423,"transactions":9,"vwap":2420},"2025-08-29",154.39999,145.95,146.89999,-15.65,-9.63,58540,{"date":2425,"open":2426,"high":2427,"low":2428,"close":2428,"change":2429,"percent_change":2224,"volume":2430,"transactions":9,"vwap":2428},"2025-08-28",170.60001,171.495,162.55,-6.05,27700,{"date":2432,"open":2433,"high":2434,"low":2367,"close":2435,"change":2436,"percent_change":2437,"volume":2438,"transactions":9,"vwap":2435},"2025-08-27",170.39999,174.3,168.60001,-10.35,-5.78,26920,{"date":2440,"open":2441,"high":2442,"low":2441,"close":2443,"change":1457,"percent_change":2444,"volume":2445,"transactions":9,"vwap":2443},"2025-08-26",160,181.024994,178.95,12.94,34980,{"date":2447,"open":2448,"high":2449,"low":2450,"close":2450,"change":2451,"percent_change":2452,"volume":2453,"transactions":9,"vwap":2450},"2025-08-25",169,170.7,158.45,-25.5,-13.86,54160,{"date":2455,"open":2456,"high":2457,"low":2458,"close":2459,"change":2460,"percent_change":2461,"volume":2462,"transactions":9,"vwap":2459},"2025-08-22",155.5,188.10001,154.255,183.95,22.85,14.18,84440,{"date":2464,"open":2465,"high":2466,"low":2467,"close":2468,"change":2469,"percent_change":2470,"volume":2471,"transactions":9,"vwap":2468},"2025-08-21",166.3,168.5,159.125,161.10001,-15.4,-8.73,47440,{"date":2473,"open":2474,"high":2475,"low":2476,"close":2343,"change":2477,"percent_change":2478,"volume":2479,"transactions":9,"vwap":2343},"2025-08-20",163.89999,176.58,156.63499,13.55,8.32,38980,{"date":2481,"open":2482,"high":2483,"low":2484,"close":2484,"change":2485,"percent_change":2486,"volume":2487,"transactions":9,"vwap":2484},"2025-08-19",182.45,183.3,162.95,-26.65,-14.06,51420,{"date":2489,"open":2490,"high":2491,"low":2492,"close":2493,"change":2494,"percent_change":2495,"volume":2496,"transactions":9,"vwap":2493},"2025-08-18",179.7,191.39999,176,189.60001,1.15,0.61,31420,{"date":2498,"open":2499,"high":2499,"low":2500,"close":2501,"change":595,"percent_change":67,"volume":2502,"transactions":9,"vwap":2501},"2025-08-15",193.75,180.22501,188.45,33480,{"date":2504,"open":2505,"high":2506,"low":2507,"close":2508,"change":2509,"percent_change":2510,"volume":2511,"transactions":9,"vwap":2508},"2025-08-14",194.2,199.35001,186.5,188.55,-28.35,-13.07,62260,{"date":2513,"open":2514,"high":2515,"low":2516,"close":2517,"change":1613,"percent_change":2518,"volume":2519,"transactions":9,"vwap":2517},"2025-08-13",224,225.5,211,216.89999,-1.14,49100,{"date":2521,"open":2522,"high":2523,"low":2524,"close":2525,"change":2526,"percent_change":2527,"volume":2528,"transactions":9,"vwap":2525},"2025-08-12",206.5,219.45,203.45,219.39999,18.05,8.96,36240,{"date":2530,"open":2531,"high":2532,"low":2533,"close":2534,"change":2535,"percent_change":2165,"volume":2536,"transactions":9,"vwap":2534},"2025-08-11",207.3,213.24001,200.5,201.35001,-26.8,49120,{"date":2538,"open":2539,"high":2540,"low":2541,"close":2542,"change":2543,"percent_change":2544,"volume":2545,"transactions":9,"vwap":2542},"2025-08-08",226.5,231.2,210,228.14999,30.8,15.61,53240,{"date":2547,"open":2548,"high":2549,"low":2550,"close":2551,"change":2552,"percent_change":2553,"volume":2554,"transactions":9,"vwap":2551},"2025-08-07",193.35001,197.625,186.95,197.35001,11.4,6.13,41120,{"date":2556,"open":2557,"high":2558,"low":2559,"close":2560,"change":2561,"percent_change":2562,"volume":2563,"transactions":9,"vwap":2560},"2025-08-06",178.7,187.050003,176.265,185.95,6.4,3.56,29940,{"date":2565,"open":2566,"high":2567,"low":2568,"close":2569,"change":2570,"percent_change":2571,"volume":2572,"transactions":9,"vwap":2569},"2025-08-05",190.5,191.14999,178.64999,179.55,-12.85,-6.68,30220,{"date":2574,"open":2575,"high":2576,"low":2577,"close":2578,"change":2579,"percent_change":2580,"volume":2581,"transactions":9,"vwap":2578},"2025-08-04",186.35001,196.56,185.55,192.39999,4.8,2.56,34740,{"date":2583,"open":2584,"high":2585,"low":2586,"close":2587,"change":1352,"percent_change":2588,"volume":2589,"transactions":9,"vwap":2587},"2025-08-01",185.39999,193.46001,177.35001,187.60001,-3.27,36520,{"date":2591,"open":2592,"high":2593,"low":2594,"close":2595,"change":1575,"percent_change":1687,"volume":2596,"transactions":9,"vwap":2595},"2025-07-31",200.35001,203.64999,193.59,193.95,35000,{"date":2598,"open":2599,"high":2600,"low":2601,"close":2602,"change":2603,"percent_change":2604,"volume":2605,"transactions":9,"vwap":2602},"2025-07-30",197,207.875,187.285,199.75,-4.2,-2.06,55760,{"date":2607,"open":2608,"high":2609,"low":2610,"close":2611,"change":2612,"percent_change":2613,"volume":2614,"transactions":9,"vwap":2611},"2025-07-29",210.2,210.3,194.8,203.95,-5.3,-2.53,59940,{"date":2616,"open":2617,"high":2618,"low":2619,"close":2620,"change":911,"percent_change":2314,"volume":2621,"transactions":9,"vwap":2620},"2025-07-28",213.5,215.3,204.10001,209.25,68720,{"date":2623,"open":2624,"high":2625,"low":2626,"close":2627,"change":2628,"percent_change":2629,"volume":2630,"transactions":9,"vwap":2627},"2025-07-25",206,208.5,189.64999,199.25,-21.65,-9.8,97120,{"date":2632,"open":2633,"high":2634,"low":2635,"close":2636,"change":2637,"percent_change":1239,"volume":2638,"transactions":9,"vwap":2636},"2025-07-24",217.10001,229.64999,208.050003,220.89999,-4.95,161680,{"date":2640,"open":2641,"high":2642,"low":2643,"close":2644,"change":2645,"percent_change":2646,"volume":2647,"transactions":9,"vwap":2644},"2025-07-23",254.8,255,220.91499,225.85001,-55.65,-19.77,143280,{"date":2649,"open":2650,"high":2651,"low":2652,"close":2653,"change":2654,"percent_change":2655,"volume":2656,"transactions":9,"vwap":2653},"2025-07-22",282.64999,293.079987,269,281.5,-3.75,-1.31,87600,{"date":2658,"open":2659,"high":178,"low":2660,"close":2661,"change":2662,"percent_change":2663,"volume":2664,"transactions":9,"vwap":2661},"2025-07-21",283.10001,283.049988,285.25,15.7,5.82,194380,{"date":2666,"open":2667,"high":2668,"low":2669,"close":2670,"change":461,"percent_change":2671,"volume":2672,"transactions":9,"vwap":2670},"2025-07-18",281.29999,290,256.39999,269.54999,6.04,264820,{"date":2674,"open":2675,"high":2676,"low":2677,"close":2678,"change":2679,"percent_change":2680,"volume":2681,"transactions":9,"vwap":2678},"2025-07-17",240.14999,265.10001,233,254.2,37.45,17.28,197400,{"date":2683,"open":2684,"high":2685,"low":2686,"close":2687,"change":2688,"percent_change":2689,"volume":2690,"transactions":9,"vwap":2687},"2025-07-16",209.10001,219.050003,202.5,216.75,26.25,13.78,63260,{"date":182,"open":2692,"high":2693,"low":2694,"close":2566,"change":2695,"percent_change":2696,"volume":2697,"transactions":9,"vwap":2566},200.52,202,188.35001,-10.02,-5,21320]