[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-PDEX":3,"homepage-market-summary":31,"stock-historical-PDEX":175},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"PDEX","2026-10-08",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9,"is_fund":14,"issuer":9,"category":9},"Pro-Dex Inc New","Nasdaq",null,"SURGICAL & MEDICAL INSTRUMENTS & APPARATUS","Pro-Dex Inc is engaged in the design, development, manufacture, sale and repair of handheld medical devices and accessories, with products including Powered Surgical Drivers, Precision Air Powered Motors and others, including autoclavable, battery-powered and electric multi-function surgical drivers and shavers used mainly in the orthopedic, thoracic and craniomaxillofacial markets, as well as providing engineering, quality, regulatory consulting, NRE and prototype services, and manufacturing and selling rotary air motors and precision machined parts and assemblies for the aerospace and defense industries, with the majority of revenue derived from designing, developing, manufacturing and repairing powered surgical instruments for medical device original equipment manufacturers.","206","Irvine, CA",false,{"close":16,"open":17,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25,"high_52w":26,"low_52w":27,"avg_volume_52w":28,"range_52w_percent":29,"record_count":30},62.21,63.16,63.8,60.54,62.8,-0.59,-0.94,46689.183217,2114,62.2265,77,23.47,52113.86913926295,72.4,10119,{"status":32,"indices":33,"watchlist":77,"sectors":99,"benchmarks":154},"success",[34,41,48,56,63,70],{"symbol":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":14,"sparkline":40,"date":5},"SPX","S&P 500",7765.36,-36.41,-0.47,"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":14,"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":54,"sparkline":55,"date":5},"DJI","DOW JONES",51232,52,0.1,true,"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":57,"name":58,"price":59,"change":60,"pct_change":61,"is_up":14,"sparkline":62,"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":64,"name":65,"price":66,"change":67,"pct_change":68,"is_up":14,"sparkline":69,"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":71,"name":72,"price":73,"change":74,"pct_change":75,"is_up":54,"sparkline":76,"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",[78,85,92],{"symbol":79,"name":80,"price":81,"change":82,"pct_change":83,"is_up":14,"sparkline":84,"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":86,"name":87,"price":88,"change":89,"pct_change":90,"is_up":54,"sparkline":91,"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":93,"name":94,"price":95,"change":96,"pct_change":97,"is_up":14,"sparkline":98,"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",[100,105,110,115,120,125,130,134,139,144,149],{"name":101,"etf":102,"change":103,"price":104,"is_up":14},"Technology","XLK",-1.79,197.78,{"name":106,"etf":107,"change":108,"price":109,"is_up":54},"Financials","XLF",0.89,54.23,{"name":111,"etf":112,"change":113,"price":114,"is_up":14},"Healthcare","XLV",-0.39,168.16,{"name":116,"etf":117,"change":118,"price":119,"is_up":54},"Consumer Cycl","XLY",0.31,111.7,{"name":121,"etf":122,"change":123,"price":124,"is_up":54},"Consumer Staples","XLP",2.11,83.42,{"name":126,"etf":127,"change":128,"price":129,"is_up":54},"Energy","XLE",2.97,65.24,{"name":131,"etf":132,"change":74,"price":133,"is_up":54},"Industrials","XLI",168.4,{"name":135,"etf":136,"change":137,"price":138,"is_up":54},"Materials","XLB",0.59,49.27,{"name":140,"etf":141,"change":142,"price":143,"is_up":54},"Real Estate","XLRE",0.69,40.85,{"name":145,"etf":146,"change":147,"price":148,"is_up":14},"Utilities","XLU",-0.19,41.07,{"name":150,"etf":151,"change":152,"price":153,"is_up":54},"Comm Services","XLC",0.73,112.07,[155,160,165,170],{"ticker":156,"name":157,"price":158,"change":159,"is_up":14},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":161,"name":162,"price":163,"change":164,"is_up":14},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":166,"name":167,"price":168,"change":169,"is_up":54},"DIA","SPDR Dow Jones ETF",511.65,0.12,{"ticker":171,"name":172,"price":173,"change":174,"is_up":14},"IWM","iShares Russell 2000",277.63,-0.03,{"ticker":4,"total_count":176,"page":177,"page_size":178,"total_pages":177,"summary":179,"data":184},365,1,1000,{"period_high":26,"period_low":27,"average_volume":180,"total_volume":181,"period_return":182,"latest_close":16,"start_date":183,"end_date":5},51406,18763181.153955,-9.84,"2025-04-28",[185,186,196,205,216,227,238,248,259,269,279,290,300,310,320,331,341,352,363,373,384,394,405,415,424,435,446,457,468,478,488,497,508,518,529,539,550,560,571,580,590,599,610,621,631,642,653,662,672,682,691,701,711,722,732,743,753,764,775,784,793,802,811,819,828,837,845,853,862,871,879,886,895,904,911,919,927,935,943,952,961,970,979,986,992,999,1006,1013,1020,1028,1036,1044,1052,1060,1067,1074,1081,1088,1095,1104,1111,1117,1125,1133,1141,1147,1154,1162,1170,1179,1187,1194,1203,1211,1218,1226,1234,1242,1250,1259,1267,1275,1284,1292,1301,1310,1317,1325,1333,1342,1349,1355,1363,1372,1379,1386,1394,1401,1410,1418,1427,1434,1442,1447,1454,1462,1470,1479,1487,1493,1502,1509,1514,1523,1531,1538,1545,1552,1560,1568,1575,1584,1591,1600,1608,1616,1622,1630,1638,1645,1653,1659,1667,1674,1682,1687,1696,1703,1709,1714,1723,1730,1739,1743,1747,1755,1763,1768,1777,1784,1791,1798,1804,1813,1819,1826,1832,1839,1846,1852,1859,1868,1874,1880,1887,1896,1903,1910,1915,1921,1928,1935,1942,1948,1956,1962,1968,1976,1984,1992,1998,2006,2014,2021,2029,2037,2042,2049,2055,2063,2069,2076,2083,2091,2098,2107,2114,2122,2131,2140,2146,2155,2163,2169,2177,2186,2194,2201,2209,2218,2226,2234,2241,2248,2254,2261,2268,2275,2282,2286,2292,2298,2305,2311,2316,2323,2330,2336,2343,2349,2355,2362,2367,2373,2381,2389,2393,2401,2406,2410,2416,2422,2429,2435,2442,2449,2453,2460,2468,2476,2482,2488,2492,2501,2507,2512,2519,2524,2532,2540,2545,2551,2557,2564,2570,2576,2584,2589,2594,2598,2605,2613,2619,2626,2633,2641,2648,2656,2662,2669,2675,2679,2684,2688,2695,2700,2709,2717,2723,2729,2737,2741,2745,2751,2757,2761,2768,2774,2779,2784,2791,2796,2800,2804,2812,2816,2822,2828,2834,2841,2847,2851,2858,2864,2870,2878,2881,2887,2895,2900,2906,2913,2919,2925,2933],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":187,"open":188,"high":189,"low":190,"close":20,"change":191,"percent_change":192,"volume":193,"transactions":194,"vwap":195},"2026-10-07",64.03,64.75,62.345,-2.12,-3.27,53596.723526,2321,63.17,{"date":197,"open":198,"high":199,"low":188,"close":200,"change":201,"percent_change":97,"volume":202,"transactions":203,"vwap":204},"2026-10-06",65.04,66.85,64.92,-0.485,74126.219482,2888,65.1088,{"date":206,"open":207,"high":208,"low":209,"close":210,"change":211,"percent_change":212,"volume":213,"transactions":214,"vwap":215},"2026-10-05",63.98,66.9999,63.45,65.405,1.335,2.08,45146.589399,2320,64.5178,{"date":217,"open":218,"high":219,"low":220,"close":221,"change":222,"percent_change":223,"volume":224,"transactions":225,"vwap":226},"2026-10-02",66.6,66.95,63.74,64.07,-1.29,-1.97,35318.025785,1912,64.6609,{"date":228,"open":229,"high":230,"low":231,"close":232,"change":233,"percent_change":234,"volume":235,"transactions":236,"vwap":237},"2026-10-01",68.74,69.0099,64.56,65.36,-3.64,-5.28,42759.169405,2291,66.6915,{"date":239,"open":240,"high":240,"low":241,"close":242,"change":243,"percent_change":244,"volume":245,"transactions":246,"vwap":247},"2026-09-30",70.44,68.1,69,-1.02,-1.46,60480.132095,3684,69.0479,{"date":249,"open":250,"high":251,"low":252,"close":253,"change":254,"percent_change":255,"volume":256,"transactions":257,"vwap":258},"2026-09-29",71.62,71.685,68.58,70.02,-1.6,-2.23,50924.675101,4018,69.8751,{"date":260,"open":261,"high":262,"low":263,"close":250,"change":264,"percent_change":265,"volume":266,"transactions":267,"vwap":268},"2026-09-28",71.53,73,70.56,-0.15,-0.21,92351.726384,5309,71.7522,{"date":270,"open":271,"high":272,"low":273,"close":274,"change":61,"percent_change":275,"volume":276,"transactions":277,"vwap":278},"2026-09-25",73.09,74.2,70.852,71.77,-1.71,59961.874716,2250,72.1581,{"date":280,"open":281,"high":282,"low":283,"close":284,"change":285,"percent_change":286,"volume":287,"transactions":288,"vwap":289},"2026-09-24",70.81,74,70.8,73.02,1.08,1.5,39509.62944,2528,72.6186,{"date":291,"open":292,"high":293,"low":294,"close":295,"change":39,"percent_change":296,"volume":297,"transactions":298,"vwap":299},"2026-09-23",72.38,72.76,70.52,71.94,-0.65,96361.150853,3124,71.8985,{"date":301,"open":302,"high":303,"low":304,"close":305,"change":306,"percent_change":264,"volume":307,"transactions":308,"vwap":309},"2026-09-22",72.84,73.5,71.97,72.41,-0.11,42370.305023,2879,72.6998,{"date":311,"open":312,"high":313,"low":314,"close":315,"change":174,"percent_change":316,"volume":317,"transactions":318,"vwap":319},"2026-09-21",72.7,73.4,71.2,72.52,-0.04,75929.111142,3496,72.5987,{"date":321,"open":322,"high":323,"low":324,"close":325,"change":326,"percent_change":327,"volume":328,"transactions":329,"vwap":330},"2026-09-18",70.29,73.29,69.555,72.55,3.075,4.43,84682.133192,3972,71.6758,{"date":332,"open":333,"high":303,"low":334,"close":335,"change":336,"percent_change":337,"volume":338,"transactions":339,"vwap":340},"2026-09-17",72.48,68.97,69.475,-2.375,-3.31,56168.670091,2809,71.4618,{"date":342,"open":343,"high":344,"low":345,"close":346,"change":347,"percent_change":348,"volume":349,"transactions":350,"vwap":351},"2026-09-16",67.58,72.89,67.05,71.85,4.94,7.38,105652.359225,5499,70.6593,{"date":353,"open":354,"high":355,"low":356,"close":357,"change":358,"percent_change":359,"volume":360,"transactions":361,"vwap":362},"2026-09-15",66.03,68.3,65.95,66.91,0.35,0.53,66245.400982,3003,66.9059,{"date":364,"open":20,"high":365,"low":366,"close":367,"change":368,"percent_change":369,"volume":370,"transactions":371,"vwap":372},"2026-09-14",69.1,62.57,66.56,3.755,5.98,122336.77705,6173,65.7361,{"date":374,"open":375,"high":376,"low":377,"close":378,"change":379,"percent_change":380,"volume":381,"transactions":382,"vwap":383},"2026-09-11",59.84,63.565,59.39,62.805,2.965,4.95,63036.641694,2854,61.4834,{"date":385,"open":386,"high":387,"low":388,"close":375,"change":389,"percent_change":390,"volume":391,"transactions":392,"vwap":393},"2026-09-10",59.89,60.31,58.04,-0.86,-1.42,65562.051223,2920,59.4719,{"date":395,"open":396,"high":397,"low":398,"close":399,"change":400,"percent_change":401,"volume":402,"transactions":403,"vwap":404},"2026-09-09",65.65,66.4,58.45,60.7,-5.71,-8.6,153684.325382,5374,61.3712,{"date":406,"open":407,"high":407,"low":408,"close":409,"change":410,"percent_change":411,"volume":412,"transactions":413,"vwap":414},"2026-09-08",73.95,66.25,66.41,-7,-9.54,106823.256954,5033,69.1149,{"date":416,"open":417,"high":26,"low":417,"close":418,"change":419,"percent_change":420,"volume":421,"transactions":422,"vwap":423},"2026-09-04",69.54,73.41,11.66,18.88,150235.009416,5562,72.7987,{"date":425,"open":426,"high":427,"low":428,"close":429,"change":430,"percent_change":431,"volume":432,"transactions":433,"vwap":434},"2026-09-03",62.56,63.3123,60.2,61.75,-0.83,-1.33,64741.616788,2599,61.7281,{"date":436,"open":437,"high":438,"low":439,"close":440,"change":441,"percent_change":442,"volume":443,"transactions":444,"vwap":445},"2026-09-02",62.27,63.2,62.085,62.58,1.18,1.92,33824.178062,2325,62.822,{"date":447,"open":448,"high":449,"low":450,"close":451,"change":452,"percent_change":453,"volume":454,"transactions":455,"vwap":456},"2026-09-01",61.9,63.195,59.92,61.4,-0.7,-1.13,92081.515098,3184,61.5195,{"date":458,"open":459,"high":460,"low":461,"close":462,"change":463,"percent_change":464,"volume":465,"transactions":466,"vwap":467},"2026-08-31",62.76,63.575,61.84,62.1,-0.455,-0.73,33600.353192,1955,62.7007,{"date":469,"open":470,"high":470,"low":471,"close":472,"change":473,"percent_change":474,"volume":475,"transactions":476,"vwap":477},"2026-08-28",64.89,62.17,62.555,-2.305,-3.55,56663.5345,2434,63.3206,{"date":479,"open":480,"high":481,"low":480,"close":482,"change":483,"percent_change":484,"volume":485,"transactions":486,"vwap":487},"2026-08-27",63.93,66.36,64.86,1.02,1.6,57444.3445,2462,65.2847,{"date":489,"open":490,"high":490,"low":491,"close":492,"change":493,"percent_change":191,"volume":494,"transactions":495,"vwap":496},"2026-08-26",65.61,63.41,63.84,-1.38,79328.40757,2979,64.3051,{"date":498,"open":499,"high":500,"low":501,"close":502,"change":503,"percent_change":504,"volume":505,"transactions":506,"vwap":507},"2026-08-25",67.37,67.98,63.15,65.22,-1.64,-2.45,54965.763347,3512,65.4476,{"date":509,"open":510,"high":511,"low":510,"close":512,"change":513,"percent_change":514,"volume":515,"transactions":516,"vwap":517},"2026-08-24",65.3,67.32,66.86,1.19,1.81,25645.474734,1775,66.4386,{"date":519,"open":520,"high":521,"low":522,"close":523,"change":524,"percent_change":525,"volume":526,"transactions":527,"vwap":528},"2026-08-21",66.02,66.33,64.59,65.67,-0.64,-0.97,33039.043977,1353,65.4493,{"date":530,"open":531,"high":532,"low":533,"close":534,"change":535,"percent_change":22,"volume":536,"transactions":537,"vwap":538},"2026-08-20",66.28,67.38,65.84,66.31,-0.63,35844.718187,2463,66.489,{"date":540,"open":541,"high":542,"low":543,"close":544,"change":545,"percent_change":546,"volume":547,"transactions":548,"vwap":549},"2026-08-19",67.96,68.33,65.5001,66.94,0.05,0.07,41306.870582,3103,67.1284,{"date":551,"open":552,"high":553,"low":554,"close":555,"change":556,"percent_change":113,"volume":557,"transactions":558,"vwap":559},"2026-08-18",66.35,67.55,61.74,66.89,-0.26,23748.498072,1805,66.4939,{"date":561,"open":562,"high":563,"low":564,"close":565,"change":566,"percent_change":567,"volume":568,"transactions":569,"vwap":570},"2026-08-17",66.66,69.855,64.51,67.15,0.13,0.19,89630.284709,6621,67.3569,{"date":572,"open":573,"high":573,"low":574,"close":575,"change":576,"percent_change":67,"volume":577,"transactions":578,"vwap":579},"2026-08-14",68.6,66.32,67.02,-0.88,24163.576622,1478,67.62,{"date":581,"open":582,"high":583,"low":584,"close":585,"change":586,"percent_change":152,"volume":587,"transactions":588,"vwap":589},"2026-08-13",67.99,68.83,64.27,67.9,0.49,118217.124448,4626,67.0325,{"date":591,"open":592,"high":593,"low":462,"close":594,"change":142,"percent_change":595,"volume":596,"transactions":597,"vwap":598},"2026-08-12",66.22,68,67.41,1.03,114283.603859,3343,66.8914,{"date":600,"open":601,"high":602,"low":603,"close":604,"change":605,"percent_change":606,"volume":607,"transactions":608,"vwap":609},"2026-08-11",66.585,67.76,66.04,66.72,0.465,0.7,97231.3403,2945,66.8554,{"date":611,"open":612,"high":613,"low":614,"close":615,"change":616,"percent_change":617,"volume":618,"transactions":619,"vwap":620},"2026-08-10",65.42,68.0995,64.8,66.255,0.695,1.06,121910.474191,5445,66.1573,{"date":622,"open":623,"high":624,"low":625,"close":626,"change":627,"percent_change":169,"volume":628,"transactions":629,"vwap":630},"2026-08-07",66.27,68.1025,65.1,65.56,0.08,210504.349606,5631,66.5483,{"date":632,"open":633,"high":634,"low":635,"close":636,"change":637,"percent_change":638,"volume":639,"transactions":640,"vwap":641},"2026-08-06",66.18,67.305,65,65.48,-0.82,-1.24,63266.930385,2681,66.1834,{"date":643,"open":644,"high":645,"low":646,"close":647,"change":648,"percent_change":649,"volume":650,"transactions":651,"vwap":652},"2026-08-05",67.975,68.44,66.1025,66.3,-2.14,-3.13,40805.974799,2125,67.4796,{"date":654,"open":655,"high":656,"low":655,"close":645,"change":657,"percent_change":658,"volume":659,"transactions":660,"vwap":661},"2026-08-04",63.62,68.79,4.83,7.59,81880.521178,2363,67.3223,{"date":663,"open":664,"high":665,"low":664,"close":666,"change":667,"percent_change":668,"volume":669,"transactions":670,"vwap":671},"2026-08-03",59.5,64.34,63.61,5.04,8.61,80872.505432,2428,62.0665,{"date":673,"open":674,"high":675,"low":676,"close":677,"change":442,"percent_change":678,"volume":679,"transactions":680,"vwap":681},"2026-07-31",56.65,59.35,55.55,58.57,3.39,67846.332161,2245,57.7782,{"date":683,"open":684,"high":685,"low":684,"close":674,"change":686,"percent_change":687,"volume":688,"transactions":689,"vwap":690},"2026-07-30",55.475,58.55,1.77,3.23,70814.568264,3334,57.4878,{"date":692,"open":693,"high":694,"low":695,"close":696,"change":244,"percent_change":697,"volume":698,"transactions":699,"vwap":700},"2026-07-29",56.23,56.71,54.5975,54.88,-2.59,58450.584061,3504,55.9533,{"date":702,"open":703,"high":703,"low":704,"close":705,"change":706,"percent_change":707,"volume":708,"transactions":709,"vwap":710},"2026-07-28",57.71,54.77,56.34,-0.92,-1.61,103648.033527,5393,55.9961,{"date":712,"open":713,"high":714,"low":715,"close":716,"change":717,"percent_change":718,"volume":719,"transactions":720,"vwap":721},"2026-07-27",55.12,59,54.8,57.26,2.33,4.24,86693.7515,3013,56.5802,{"date":723,"open":724,"high":725,"low":726,"close":727,"change":728,"percent_change":729,"volume":730,"transactions":361,"vwap":731},"2026-07-24",54.74,56.14,53.985,54.93,0.26,0.48,96523.655213,55.1534,{"date":733,"open":734,"high":735,"low":736,"close":737,"change":738,"percent_change":739,"volume":740,"transactions":741,"vwap":742},"2026-07-23",53.91,55.73,53.2284,54.67,1.24,2.32,47761.026333,1720,54.3856,{"date":744,"open":745,"high":745,"low":746,"close":747,"change":748,"percent_change":749,"volume":750,"transactions":751,"vwap":752},"2026-07-22",55.59,53,53.43,-2.58,-4.61,95815.084068,5407,53.8902,{"date":754,"open":755,"high":756,"low":757,"close":758,"change":759,"percent_change":760,"volume":761,"transactions":762,"vwap":763},"2026-07-21",55.44,56.7025,54.12,56.01,1.35,2.47,187569.184051,8143,55.6857,{"date":765,"open":766,"high":767,"low":768,"close":769,"change":770,"percent_change":771,"volume":772,"transactions":773,"vwap":774},"2026-07-20",57.21,57.695,54.2,54.66,-2.72,-4.74,58306.789862,3199,55.236,{"date":776,"open":777,"high":778,"low":779,"close":780,"change":781,"percent_change":782,"volume":783,"transactions":9,"vwap":780},"2026-07-17",58.56,59.18,56.31,57.38,-1.7,-2.88,141500,{"date":785,"open":786,"high":787,"low":788,"close":789,"change":790,"percent_change":791,"volume":792,"transactions":9,"vwap":789},"2026-07-16",56.44,59.77,56.28,59.080002,2.54,4.49,185200,{"date":794,"open":795,"high":796,"low":797,"close":798,"change":799,"percent_change":800,"volume":801,"transactions":9,"vwap":798},"2026-07-15",58.41,60.23,55.45,56.54,-1.72,-2.95,45400,{"date":803,"open":804,"high":805,"low":806,"close":807,"change":808,"percent_change":809,"volume":810,"transactions":9,"vwap":807},"2026-07-14",61.42,61.63,56.51,58.26,-3.29,-5.35,38400,{"date":812,"open":813,"high":814,"low":815,"close":816,"change":164,"percent_change":817,"volume":818,"transactions":9,"vwap":816},"2026-07-13",62.23,62.95,60.53,61.55,-2.13,132100,{"date":820,"open":821,"high":822,"low":823,"close":824,"change":825,"percent_change":826,"volume":827,"transactions":9,"vwap":824},"2026-07-10",61.77,63.5,60.73,62.89,0.85,1.37,234700,{"date":829,"open":830,"high":831,"low":832,"close":833,"change":834,"percent_change":835,"volume":836,"transactions":9,"vwap":833},"2026-07-09",61.07,62.16,60,62.040001,2.27,3.8,160300,{"date":838,"open":839,"high":840,"low":841,"close":787,"change":842,"percent_change":843,"volume":844,"transactions":9,"vwap":787},"2026-07-08",58.43,60.91,57.080002,0.9,1.53,39800,{"date":846,"open":847,"high":847,"low":848,"close":849,"change":850,"percent_change":851,"volume":852,"transactions":9,"vwap":849},"2026-07-07",62.45,57.99,58.87,-2.96,-4.79,48200,{"date":854,"open":855,"high":856,"low":857,"close":858,"change":859,"percent_change":860,"volume":861,"transactions":9,"vwap":858},"2026-07-06",60.45,62.77,59.95,61.83,0.5,0.82,125100,{"date":863,"open":864,"high":865,"low":866,"close":867,"change":868,"percent_change":869,"volume":870,"transactions":9,"vwap":867},"2026-07-02",62.55,64.55,60.92,61.33,-1.41,-2.25,59900,{"date":872,"open":849,"high":873,"low":874,"close":875,"change":876,"percent_change":877,"volume":878,"transactions":9,"vwap":875},"2026-07-01",63.31,58.25,62.74,4.19,7.16,90200,{"date":880,"open":881,"high":882,"low":883,"close":685,"change":884,"percent_change":728,"volume":885,"transactions":9,"vwap":685},"2026-06-30",58.72,59.099998,56.060001,0.15,28900,{"date":887,"open":888,"high":889,"low":890,"close":891,"change":892,"percent_change":893,"volume":894,"transactions":9,"vwap":891},"2026-06-29",61.51,62.35,55.29,58.4,-3.07,-4.99,80200,{"date":896,"open":897,"high":898,"low":899,"close":900,"change":901,"percent_change":902,"volume":903,"transactions":9,"vwap":900},"2026-06-26",65.53,67.8,58.95,61.47,-3.84,-5.88,114900,{"date":905,"open":906,"high":521,"low":907,"close":908,"change":137,"percent_change":909,"volume":910,"transactions":9,"vwap":908},"2026-06-25",65.13,63.32,65.31,0.91,57700,{"date":912,"open":913,"high":914,"low":913,"close":915,"change":916,"percent_change":917,"volume":918,"transactions":9,"vwap":915},"2026-06-24",63.39,67,64.72,1.33,2.1,110500,{"date":920,"open":921,"high":922,"low":923,"close":913,"change":924,"percent_change":925,"volume":926,"transactions":9,"vwap":913},"2026-06-23",63.87,65.45,62.67,-1.01,-1.57,80400,{"date":928,"open":929,"high":930,"low":931,"close":932,"change":933,"percent_change":545,"volume":934,"transactions":9,"vwap":932},"2026-06-22",64.37,64.94,61,64.4,0.03,125200,{"date":936,"open":937,"high":938,"low":939,"close":929,"change":940,"percent_change":941,"volume":942,"transactions":9,"vwap":929},"2026-06-18",61.2,64.47,60.33,3.91,6.47,43400,{"date":944,"open":945,"high":946,"low":947,"close":948,"change":949,"percent_change":950,"volume":951,"transactions":9,"vwap":948},"2026-06-17",63.3,63.7,59.99,60.46,-1.86,-2.98,61300,{"date":953,"open":954,"high":955,"low":956,"close":957,"change":958,"percent_change":959,"volume":960,"transactions":9,"vwap":957},"2026-06-16",63.88,64.84,61.82,62.32,-1.4,-2.2,170200,{"date":962,"open":963,"high":964,"low":965,"close":966,"change":967,"percent_change":968,"volume":969,"transactions":9,"vwap":966},"2026-06-15",63.13,63.77,60.38,63.72,1.52,2.44,69100,{"date":971,"open":972,"high":973,"low":974,"close":975,"change":976,"percent_change":977,"volume":978,"transactions":9,"vwap":975},"2026-06-12",62.92,64,60.84,62.2,-0.72,-1.14,99800,{"date":980,"open":981,"high":982,"low":983,"close":972,"change":984,"percent_change":967,"volume":985,"transactions":9,"vwap":972},"2026-06-11",61.98,63.0099983,59.060001,0.94,70300,{"date":987,"open":988,"high":989,"low":931,"close":981,"change":990,"percent_change":991,"volume":951,"transactions":9,"vwap":981},"2026-06-10",65.23,66.2,-3.02,-4.65,{"date":993,"open":994,"high":995,"low":996,"close":635,"change":997,"percent_change":997,"volume":998,"transactions":9,"vwap":635},"2026-06-09",66,67.65,63.85,0,75400,{"date":1000,"open":1001,"high":1002,"low":1003,"close":635,"change":265,"percent_change":1004,"volume":1005,"transactions":9,"vwap":635},"2026-06-08",67.34,68.34,63.81,-0.32,53200,{"date":1007,"open":1008,"high":1009,"low":1010,"close":1010,"change":103,"percent_change":1011,"volume":1012,"transactions":9,"vwap":1010},"2026-06-05",66.47,67.78,65.21,-2.67,67000,{"date":1014,"open":1015,"high":1002,"low":1016,"close":914,"change":1017,"percent_change":1018,"volume":1019,"transactions":9,"vwap":914},"2026-06-04",66.050003,65.83,1.83,2.81,59300,{"date":1021,"open":1022,"high":1023,"low":189,"close":1024,"change":1025,"percent_change":1026,"volume":1027,"transactions":9,"vwap":1024},"2026-06-03",66.71,67.56,65.17,-1.58,-2.37,66900,{"date":1029,"open":1030,"high":1031,"low":1032,"close":1032,"change":1033,"percent_change":1034,"volume":1035,"transactions":9,"vwap":1032},"2026-06-02",67.2,68.99,66.75,-0.18,-0.27,57900,{"date":1037,"open":1038,"high":1039,"low":221,"close":1040,"change":1041,"percent_change":1042,"volume":1043,"transactions":9,"vwap":1040},"2026-06-01",64.82,67.67,66.93,2.16,3.33,28400,{"date":1045,"open":1046,"high":1047,"low":1048,"close":1048,"change":1049,"percent_change":1050,"volume":1051,"transactions":9,"vwap":1048},"2026-05-29",67.49,68.4,64.77,-2.73,-4.04,41000,{"date":1053,"open":1054,"high":1055,"low":189,"close":1056,"change":1057,"percent_change":1058,"volume":1059,"transactions":9,"vwap":1056},"2026-05-28",65.050003,68.26,67.5,2.92,4.52,47200,{"date":1061,"open":1062,"high":1032,"low":982,"close":1063,"change":1064,"percent_change":1065,"volume":1066,"transactions":9,"vwap":1063},"2026-05-27",65.089996,64.58,-0.57,-0.87,31900,{"date":1068,"open":221,"high":1069,"low":221,"close":1070,"change":1071,"percent_change":1072,"volume":1073,"transactions":9,"vwap":1070},"2026-05-26",65.88,65.15,1.63,2.57,55400,{"date":1075,"open":973,"high":1076,"low":1077,"close":1078,"change":909,"percent_change":1079,"volume":1080,"transactions":9,"vwap":1078},"2026-05-22",64.69,61.8,63.52,1.45,58600,{"date":1082,"open":209,"high":1083,"low":1084,"close":1085,"change":389,"percent_change":1086,"volume":1087,"transactions":9,"vwap":1085},"2026-05-21",64.35,61.65,62.61,-1.35,54800,{"date":1089,"open":1090,"high":1091,"low":1090,"close":1092,"change":1093,"percent_change":327,"volume":1094,"transactions":9,"vwap":1092},"2026-05-20",60.5,63.92,63.47,2.69,33200,{"date":1096,"open":1097,"high":1098,"low":1099,"close":1100,"change":1101,"percent_change":1102,"volume":1103,"transactions":9,"vwap":1100},"2026-05-19",58.99,62.15,58.69,60.78,1.62,2.74,23200,{"date":1105,"open":1106,"high":1107,"low":1108,"close":1109,"change":306,"percent_change":147,"volume":1110,"transactions":9,"vwap":1109},"2026-05-18",59.0099983,60.9,58,59.16,51900,{"date":1112,"open":1113,"high":948,"low":1113,"close":1114,"change":1115,"percent_change":617,"volume":1116,"transactions":9,"vwap":1114},"2026-05-15",57.73,59.27,0.62,18300,{"date":1118,"open":1119,"high":1120,"low":1121,"close":1122,"change":1123,"percent_change":123,"volume":1124,"transactions":9,"vwap":1122},"2026-05-14",57.64,59.31,57.32,58.65,1.21,21700,{"date":1126,"open":1127,"high":1128,"low":1129,"close":1130,"change":984,"percent_change":1131,"volume":1132,"transactions":9,"vwap":1130},"2026-05-13",57.18,57.98,56.21,57.44,1.66,18200,{"date":1134,"open":1135,"high":1136,"low":1137,"close":1137,"change":1138,"percent_change":1139,"volume":1140,"transactions":9,"vwap":1137},"2026-05-12",57.2,60.57,56.5,-0.01,-0.02,39600,{"date":1142,"open":1143,"high":1143,"low":806,"close":806,"change":1144,"percent_change":1145,"volume":1146,"transactions":9,"vwap":806},"2026-05-11",58.91,-2.76,-4.66,37300,{"date":1148,"open":832,"high":1149,"low":1150,"close":1114,"change":1151,"percent_change":1152,"volume":1153,"transactions":9,"vwap":1114},"2026-05-08",61.62,59.049999,1.85,3.22,16100,{"date":1155,"open":1156,"high":1156,"low":1157,"close":1158,"change":1159,"percent_change":1160,"volume":1161,"transactions":9,"vwap":1158},"2026-05-07",58.64,57.37,57.42,-1.08,-1.85,27100,{"date":1163,"open":1164,"high":1165,"low":735,"close":1166,"change":1167,"percent_change":1168,"volume":1169,"transactions":9,"vwap":1166},"2026-05-06",56.15,59.22,58.5,2.5,4.46,24700,{"date":1171,"open":1172,"high":1173,"low":1174,"close":1175,"change":1176,"percent_change":1177,"volume":1178,"transactions":9,"vwap":1175},"2026-05-05",51.16,57.17,50.59,56,4.77,9.31,39300,{"date":1180,"open":1181,"high":1182,"low":1181,"close":1183,"change":1184,"percent_change":1185,"volume":1186,"transactions":9,"vwap":1183},"2026-05-04",48.36,52.23,51.23,2.87,5.93,22000,{"date":1188,"open":1189,"high":1190,"low":1191,"close":1181,"change":1192,"percent_change":474,"volume":1193,"transactions":9,"vwap":1181},"2026-05-01",49.07,49.28,43.27,-1.78,52300,{"date":1195,"open":1196,"high":1197,"low":1198,"close":1199,"change":1200,"percent_change":1201,"volume":1202,"transactions":9,"vwap":1199},"2026-04-30",50,50.25,48.94,50.14,0.3,0.6,20300,{"date":1204,"open":1205,"high":1205,"low":1206,"close":1207,"change":1208,"percent_change":1209,"volume":1210,"transactions":9,"vwap":1207},"2026-04-29",51.56,49.13,49.84,-1.67,-3.24,23600,{"date":1212,"open":1213,"high":1214,"low":1213,"close":1215,"change":1216,"percent_change":1065,"volume":1217,"transactions":9,"vwap":1215},"2026-04-28",50.94,52.28,51.51,-0.45,15500,{"date":1219,"open":1220,"high":1221,"low":1222,"close":1223,"change":1224,"percent_change":1034,"volume":1225,"transactions":9,"vwap":1223},"2026-04-27",52.07,52.44,51.18,51.96,-0.14,14300,{"date":1227,"open":1228,"high":1229,"low":1230,"close":1231,"change":1232,"percent_change":1233,"volume":1161,"transactions":9,"vwap":1231},"2026-04-24",49.7,52.36,48.99,52.099998,1.14,2.24,{"date":1235,"open":1236,"high":1237,"low":1196,"close":1238,"change":1239,"percent_change":1240,"volume":1241,"transactions":9,"vwap":1238},"2026-04-23",50.18,51.71,50.96,0.2,0.39,33400,{"date":1243,"open":1244,"high":1245,"low":1228,"close":1246,"change":1247,"percent_change":1248,"volume":1249,"transactions":9,"vwap":1246},"2026-04-22",50.78,53.16,50.76,0.02,0.04,32300,{"date":1251,"open":1252,"high":1253,"low":1254,"close":1255,"change":1256,"percent_change":1257,"volume":1258,"transactions":9,"vwap":1255},"2026-04-21",52.38,53.86,50.16,50.74,-2.56,-4.8,19800,{"date":1260,"open":1261,"high":1262,"low":1263,"close":1264,"change":1265,"percent_change":147,"volume":1266,"transactions":9,"vwap":1264},"2026-04-20",53.71,55.62,52.69,53.3,-0.1,30500,{"date":1268,"open":1269,"high":1270,"low":1271,"close":1272,"change":1273,"percent_change":967,"volume":1274,"transactions":9,"vwap":1272},"2026-04-17",53.029999,53.99,52.55,53.4,0.8,30400,{"date":1276,"open":1277,"high":1278,"low":1279,"close":1280,"change":1281,"percent_change":1282,"volume":1283,"transactions":9,"vwap":1280},"2026-04-16",51.25,53.18,51.21,52.6,1.34,2.61,17600,{"date":1285,"open":1286,"high":746,"low":1287,"close":1288,"change":1289,"percent_change":1290,"volume":1291,"transactions":9,"vwap":1288},"2026-04-15",52.0099983,50.54,51.26,-1.51,-2.86,17400,{"date":1293,"open":1294,"high":1295,"low":1296,"close":1297,"change":1298,"percent_change":1299,"volume":1300,"transactions":9,"vwap":1297},"2026-04-14",52.75,53.099998,50.91,52.77,0.37,0.71,18900,{"date":1302,"open":1303,"high":1304,"low":1305,"close":1306,"change":1307,"percent_change":1308,"volume":1309,"transactions":9,"vwap":1306},"2026-04-13",51.4,52.45,51.11,52.4,0.92,1.79,12200,{"date":1311,"open":1312,"high":1313,"low":1228,"close":1313,"change":1314,"percent_change":1315,"volume":1316,"transactions":9,"vwap":1313},"2026-04-10",49.72,51.48,0.61,1.2,17000,{"date":1318,"open":1319,"high":1238,"low":1320,"close":1321,"change":1322,"percent_change":1323,"volume":1324,"transactions":9,"vwap":1321},"2026-04-09",49.2,48.69,50.87,1.9,3.88,18100,{"date":1326,"open":1327,"high":1327,"low":1328,"close":1329,"change":1330,"percent_change":1331,"volume":1332,"transactions":9,"vwap":1329},"2026-04-08",51,48.16,48.97,-0.81,-1.63,31200,{"date":1334,"open":1335,"high":1336,"low":1337,"close":1338,"change":1339,"percent_change":1340,"volume":1341,"transactions":9,"vwap":1338},"2026-04-07",49.0099983,50.029999,48.81,49.78,1.25,2.58,29500,{"date":1343,"open":1344,"high":1280,"low":1345,"close":1345,"change":1346,"percent_change":1347,"volume":1348,"transactions":9,"vwap":1345},"2026-04-06",51.55,48.53,-3.14,-6.08,29100,{"date":1350,"open":1351,"high":1352,"low":1351,"close":1353,"change":1354,"percent_change":916,"volume":885,"transactions":9,"vwap":1353},"2026-04-02",50.19,52.91,51.67,0.68,{"date":1356,"open":1357,"high":1358,"low":1357,"close":1359,"change":1360,"percent_change":1361,"volume":1362,"transactions":9,"vwap":1359},"2026-04-01",49.029999,52.24,50.99,1.87,3.81,32800,{"date":1364,"open":1365,"high":1366,"low":1367,"close":1368,"change":1369,"percent_change":1370,"volume":1371,"transactions":9,"vwap":1368},"2026-03-31",48.21,50.0099983,47.049999,49.12,1.68,3.54,11300,{"date":1373,"open":1374,"high":1374,"low":1375,"close":1376,"change":1377,"percent_change":1346,"volume":1378,"transactions":9,"vwap":1376},"2026-03-30",49,46.49,47.44,-1.54,22700,{"date":1380,"open":1381,"high":1382,"low":1383,"close":1384,"change":1004,"percent_change":296,"volume":1385,"transactions":9,"vwap":1384},"2026-03-27",48.79,50.060001,46.52,48.98,30700,{"date":1387,"open":1388,"high":1389,"low":1390,"close":1391,"change":142,"percent_change":1392,"volume":1393,"transactions":9,"vwap":1391},"2026-03-26",48.43,49.36,47.68,49.3,1.42,20100,{"date":1395,"open":1396,"high":1397,"low":1398,"close":1399,"change":493,"percent_change":1144,"volume":1400,"transactions":9,"vwap":1399},"2026-03-25",50.75,51.3,47.95,48.61,21800,{"date":1402,"open":1403,"high":1404,"low":1405,"close":1406,"change":1407,"percent_change":1408,"volume":1409,"transactions":9,"vwap":1406},"2026-03-24",47.53,50.61,47.12,49.99,2.04,4.25,41900,{"date":1411,"open":1412,"high":1413,"low":1414,"close":1398,"change":1415,"percent_change":1416,"volume":1417,"transactions":9,"vwap":1398},"2026-03-23",47.13,47.98,45.81,1.41,3.03,26700,{"date":1419,"open":1420,"high":1421,"low":1422,"close":1423,"change":1424,"percent_change":1425,"volume":1426,"transactions":9,"vwap":1423},"2026-03-20",47.93,49.5,44.99,46.54,-2.46,-5.02,45300,{"date":1428,"open":1429,"high":1430,"low":1431,"close":1374,"change":933,"percent_change":1432,"volume":1433,"transactions":9,"vwap":1374},"2026-03-19",48.51,49.75,47,0.06,17100,{"date":1435,"open":1436,"high":1437,"low":1438,"close":1329,"change":1439,"percent_change":1440,"volume":1441,"transactions":9,"vwap":1329},"2026-03-18",49.65,50.53,47.5,-1.03,-2.06,24400,{"date":1443,"open":1444,"high":1327,"low":1399,"close":1196,"change":1298,"percent_change":1445,"volume":1446,"transactions":9,"vwap":1196},"2026-03-17",49.98,0.75,32600,{"date":1448,"open":1429,"high":1449,"low":1450,"close":1449,"change":1451,"percent_change":1452,"volume":1453,"transactions":9,"vwap":1449},"2026-03-16",49.63,46.74,1.17,2.41,16400,{"date":1455,"open":1456,"high":1457,"low":1438,"close":1458,"change":1459,"percent_change":1460,"volume":1461,"transactions":9,"vwap":1458},"2026-03-13",49.31,51.82,48.46,1.64,3.5,40800,{"date":1463,"open":1464,"high":1374,"low":1465,"close":1466,"change":1467,"percent_change":1468,"volume":1469,"transactions":9,"vwap":1466},"2026-03-12",45.31,45.12,46.82,1.15,2.52,36000,{"date":1471,"open":1472,"high":1473,"low":1474,"close":1475,"change":1476,"percent_change":1477,"volume":1478,"transactions":9,"vwap":1475},"2026-03-11",44.75,47.6,43.64,45.67,0.95,2.12,58400,{"date":1480,"open":1481,"high":1482,"low":1483,"close":1484,"change":1033,"percent_change":1485,"volume":1486,"transactions":9,"vwap":1484},"2026-03-10",44,45.34,43.91,44.72,-0.4,20700,{"date":1488,"open":1489,"high":1490,"low":1483,"close":1491,"change":113,"percent_change":389,"volume":1492,"transactions":9,"vwap":1491},"2026-03-09",45.0099983,45.9,44.9,16900,{"date":1494,"open":1495,"high":1496,"low":1497,"close":1498,"change":1499,"percent_change":1500,"volume":1501,"transactions":9,"vwap":1498},"2026-03-06",47.62,48.71,45,45.29,-2.32,-4.87,46500,{"date":1503,"open":1504,"high":1505,"low":1506,"close":1505,"change":1507,"percent_change":706,"volume":1508,"transactions":9,"vwap":1505},"2026-03-05",46.73,47.61,45.65,-0.44,19200,{"date":1510,"open":1438,"high":1511,"low":1438,"close":1512,"change":1513,"percent_change":1232,"volume":1161,"transactions":9,"vwap":1512},"2026-03-04",50.48,48.049999,0.54,{"date":1515,"open":1516,"high":1517,"low":1518,"close":1519,"change":1520,"percent_change":1521,"volume":1522,"transactions":9,"vwap":1519},"2026-03-03",46,47.81,44.8,47.51,1.38,2.99,26400,{"date":1524,"open":1525,"high":1526,"low":1527,"close":1528,"change":1529,"percent_change":1530,"volume":1324,"transactions":9,"vwap":1528},"2026-03-02",44.51,46.5,43.0099983,46.13,1.82,4.11,{"date":1532,"open":1533,"high":1534,"low":1533,"close":1535,"change":1536,"percent_change":430,"volume":1537,"transactions":9,"vwap":1535},"2026-02-27",43.61,44.88,44.31,-0.37,21600,{"date":1539,"open":1540,"high":1541,"low":1542,"close":1541,"change":212,"percent_change":1543,"volume":1544,"transactions":9,"vwap":1541},"2026-02-26",42,44.68,40.049999,4.88,26200,{"date":1546,"open":1540,"high":1547,"low":1548,"close":1547,"change":1549,"percent_change":1550,"volume":1551,"transactions":9,"vwap":1547},"2026-02-25",42.6,40.78,0.65,1.55,22900,{"date":1553,"open":1554,"high":1555,"low":1556,"close":1557,"change":1558,"percent_change":940,"volume":1559,"transactions":9,"vwap":1557},"2026-02-24",40.41,42.55,38.83,41.95,1.58,34900,{"date":1561,"open":1562,"high":1563,"low":1564,"close":1565,"change":825,"percent_change":1566,"volume":1567,"transactions":9,"vwap":1565},"2026-02-23",39.73,40.75,39.5,40.37,2.15,16800,{"date":1569,"open":1570,"high":1562,"low":1571,"close":1572,"change":1573,"percent_change":916,"volume":1574,"transactions":9,"vwap":1572},"2026-02-20",38.56,38.26,39.52,0.52,10100,{"date":1576,"open":1577,"high":1578,"low":1579,"close":1580,"change":1581,"percent_change":1582,"volume":1583,"transactions":9,"vwap":1580},"2026-02-19",40.93,41.09,38.45,39,-1.66,-4.08,20400,{"date":1585,"open":1586,"high":1587,"low":1588,"close":1589,"change":1445,"percent_change":1590,"volume":1385,"transactions":9,"vwap":1589},"2026-02-18",39.86,40.83,39.64,40.66,1.88,{"date":1592,"open":1593,"high":1594,"low":1595,"close":1596,"change":1597,"percent_change":1598,"volume":1599,"transactions":9,"vwap":1596},"2026-02-17",39.96,40.2,39.36,39.91,0.43,1.09,13700,{"date":1601,"open":1602,"high":1603,"low":1602,"close":1604,"change":1605,"percent_change":1606,"volume":1607,"transactions":9,"vwap":1604},"2026-02-13",38.5,40,39.48,1.39,3.65,17300,{"date":1609,"open":1610,"high":1611,"low":1612,"close":1613,"change":1432,"percent_change":1614,"volume":1615,"transactions":9,"vwap":1613},"2026-02-12",38.18,38.78,37.53,38.09,0.16,17200,{"date":1617,"open":1602,"high":1618,"low":1619,"close":1620,"change":606,"percent_change":1590,"volume":1621,"transactions":9,"vwap":1620},"2026-02-11",39.49,37.4,38.029999,19900,{"date":1623,"open":1624,"high":1625,"low":1626,"close":1627,"change":1026,"percent_change":1628,"volume":1629,"transactions":9,"vwap":1627},"2026-02-10",39.93,39.97,37.07,37.33,-5.97,29700,{"date":1631,"open":1632,"high":1594,"low":1633,"close":1634,"change":1635,"percent_change":1636,"volume":1637,"transactions":9,"vwap":1634},"2026-02-09",39.65,39.12,39.7,0.25,0.63,31800,{"date":1639,"open":1640,"high":1641,"low":1580,"close":1642,"change":177,"percent_change":1643,"volume":1644,"transactions":9,"vwap":1642},"2026-02-06",39.35,40.5,39.45,2.6,20800,{"date":1646,"open":1647,"high":1648,"low":1649,"close":1579,"change":1650,"percent_change":1651,"volume":1652,"transactions":9,"vwap":1579},"2026-02-05",39.099998,39.38,38.15,-0.85,-2.16,21900,{"date":1654,"open":1594,"high":1594,"low":1655,"close":1656,"change":464,"percent_change":1657,"volume":1658,"transactions":9,"vwap":1656},"2026-02-04",38.76,39.3,-1.82,35900,{"date":1660,"open":1661,"high":1662,"low":1663,"close":1664,"change":174,"percent_change":1665,"volume":1666,"transactions":9,"vwap":1664},"2026-02-03",40.18,41,38.51,40.029999,-0.07,39000,{"date":1668,"open":1669,"high":1670,"low":1669,"close":1671,"change":1672,"percent_change":1477,"volume":1673,"transactions":9,"vwap":1671},"2026-02-02",38.87,40.43,40.060001,0.83,33800,{"date":1675,"open":1676,"high":1677,"low":1678,"close":1679,"change":1033,"percent_change":1680,"volume":1681,"transactions":9,"vwap":1679},"2026-01-30",39.89,40.77,37.95,39.23,-0.46,56200,{"date":1683,"open":1676,"high":1676,"low":1684,"close":1685,"change":1138,"percent_change":174,"volume":1686,"transactions":9,"vwap":1685},"2026-01-29",38.66,39.41,13100,{"date":1688,"open":1689,"high":1690,"low":1691,"close":1692,"change":1693,"percent_change":1694,"volume":1695,"transactions":9,"vwap":1692},"2026-01-28",41.51,41.85,39.4,39.42,-1.81,-4.39,45500,{"date":1697,"open":1698,"high":1540,"low":1641,"close":1699,"change":1700,"percent_change":1701,"volume":1702,"transactions":9,"vwap":1699},"2026-01-27",40.87,41.23,0.36,0.88,30000,{"date":1704,"open":1633,"high":1705,"low":1633,"close":1698,"change":1706,"percent_change":1707,"volume":1708,"transactions":9,"vwap":1698},"2026-01-26",41.35,1.75,4.47,21200,{"date":1710,"open":1642,"high":1603,"low":1711,"close":1633,"change":67,"percent_change":1712,"volume":1713,"transactions":9,"vwap":1633},"2026-01-23",38.55,-3.22,12300,{"date":1715,"open":1716,"high":1717,"low":1718,"close":1719,"change":1720,"percent_change":1721,"volume":1722,"transactions":9,"vwap":1719},"2026-01-22",40.61,42.25,40.25,40.42,-0.43,-1.05,19100,{"date":1724,"open":1725,"high":1726,"low":1727,"close":143,"change":576,"percent_change":1728,"volume":1729,"transactions":9,"vwap":143},"2026-01-21",41.4,41.54,39.61,-2.11,23700,{"date":1731,"open":1732,"high":1733,"low":1734,"close":1735,"change":1736,"percent_change":1737,"volume":1738,"transactions":9,"vwap":1735},"2026-01-20",42.02,42.3,40.79,41.73,-0.5,-1.18,5900,{"date":1740,"open":1735,"high":1741,"low":1735,"close":1742,"change":859,"percent_change":1315,"volume":1217,"transactions":9,"vwap":1742},"2026-01-16",43.39,42.23,{"date":1744,"open":1745,"high":1746,"low":1664,"close":1735,"change":1549,"percent_change":1558,"volume":1362,"transactions":9,"vwap":1735},"2026-01-15",41.2,42.36,{"date":1748,"open":1749,"high":1750,"low":1751,"close":1752,"change":1753,"percent_change":1017,"volume":1754,"transactions":9,"vwap":1752},"2026-01-14",39.9,41.11,39.75,41.080002,0.74,7400,{"date":1756,"open":1757,"high":1758,"low":1759,"close":1760,"change":1761,"percent_change":1762,"volume":810,"transactions":9,"vwap":1760},"2026-01-13",43.62,43.69,39.98,40.34,-2.93,-6.77,{"date":1764,"open":1765,"high":1766,"low":1765,"close":1191,"change":843,"percent_change":1767,"volume":1508,"transactions":9,"vwap":1191},"2026-01-12",41.5,43.6,3.67,{"date":1769,"open":1770,"high":1771,"low":1772,"close":1773,"change":1774,"percent_change":1775,"volume":1776,"transactions":9,"vwap":1773},"2026-01-09",41.55,41.93,40.19,41.74,0.44,1.07,53000,{"date":1778,"open":1779,"high":1690,"low":1670,"close":1780,"change":1781,"percent_change":1782,"volume":1783,"transactions":9,"vwap":1780},"2026-01-08",40.99,41.3,1.26,3.15,11200,{"date":1785,"open":1786,"high":1787,"low":1788,"close":1789,"change":706,"percent_change":869,"volume":1790,"transactions":9,"vwap":1789},"2026-01-07",40.9,41.65,39.71,40.040001,41300,{"date":1792,"open":1793,"high":1662,"low":1794,"close":1795,"change":1233,"percent_change":1796,"volume":1797,"transactions":9,"vwap":1795},"2026-01-06",38.72,38.71,40.96,5.79,29600,{"date":1799,"open":1800,"high":1632,"low":1801,"close":1793,"change":177,"percent_change":1802,"volume":1803,"transactions":9,"vwap":1793},"2026-01-05",38.049999,37.58,2.65,21100,{"date":1805,"open":1806,"high":1807,"low":1808,"close":1809,"change":1810,"percent_change":1811,"volume":1812,"transactions":9,"vwap":1809},"2026-01-02",38.48,38.86,36.57,37.72,-0.76,-1.98,29000,{"date":1814,"open":1815,"high":1815,"low":1816,"close":1806,"change":1817,"percent_change":1818,"volume":1812,"transactions":9,"vwap":1806},"2025-12-31",38.88,37.52,-0.12,-0.31,{"date":1820,"open":1656,"high":1821,"low":1822,"close":1823,"change":1824,"percent_change":817,"volume":1825,"transactions":9,"vwap":1823},"2025-12-30",39.76,38.099998,38.6,-0.84,24500,{"date":1827,"open":1828,"high":1565,"low":1829,"close":1830,"change":1138,"percent_change":174,"volume":1831,"transactions":9,"vwap":1830},"2025-12-29",39.26,38.49,39.44,19700,{"date":1833,"open":1834,"high":1554,"low":1835,"close":1642,"change":1836,"percent_change":1837,"volume":1838,"transactions":9,"vwap":1642},"2025-12-26",40.38,39.02,-0.95,-2.35,10700,{"date":1840,"open":1841,"high":1841,"low":1564,"close":1842,"change":1843,"percent_change":1844,"volume":1845,"transactions":9,"vwap":1842},"2025-12-24",43.3,40.4,-0.99,-2.39,62500,{"date":1847,"open":1848,"high":1849,"low":1850,"close":1851,"change":222,"percent_change":990,"volume":1249,"transactions":9,"vwap":1851},"2025-12-23",42.45,42.75,40.7,41.39,{"date":1853,"open":1662,"high":1854,"low":1662,"close":1855,"change":1856,"percent_change":1857,"volume":1858,"transactions":9,"vwap":1855},"2025-12-22",47.4,42.68,4,10.34,48700,{"date":1860,"open":1861,"high":1862,"low":1863,"close":1864,"change":1865,"percent_change":1866,"volume":1867,"transactions":9,"vwap":1864},"2025-12-19",42.28,44.22,38.13,38.68,-3.5,-8.3,46000,{"date":1869,"open":1870,"high":1870,"low":1765,"close":1871,"change":1872,"percent_change":1728,"volume":1873,"transactions":9,"vwap":1871},"2025-12-18",43.96,42.18,-0.91,21500,{"date":1875,"open":1876,"high":1516,"low":1540,"close":1877,"change":707,"percent_change":1878,"volume":1879,"transactions":9,"vwap":1877},"2025-12-17",44.6,43.09,-3.6,51400,{"date":1881,"open":1882,"high":1883,"low":1882,"close":1884,"change":842,"percent_change":1885,"volume":1886,"transactions":9,"vwap":1884},"2025-12-16",43.48,45.13,44.7,2.05,47400,{"date":1888,"open":1889,"high":1890,"low":1891,"close":1892,"change":1893,"percent_change":1894,"volume":1895,"transactions":9,"vwap":1892},"2025-12-15",43.95,44.34,41.89,43.8,0.42,0.97,32100,{"date":1897,"open":1898,"high":1899,"low":1900,"close":1901,"change":147,"percent_change":1507,"volume":1902,"transactions":9,"vwap":1901},"2025-12-12",43.5,44.49,42.67,43.38,34000,{"date":1904,"open":1905,"high":1906,"low":1907,"close":1908,"change":285,"percent_change":790,"volume":1909,"transactions":9,"vwap":1908},"2025-12-11",41.99,44.43,41.7,43.57,37000,{"date":1911,"open":1725,"high":1912,"low":1725,"close":1913,"change":1914,"percent_change":1360,"volume":1378,"transactions":9,"vwap":1913},"2025-12-10",42.84,42.49,0.78,{"date":1916,"open":1719,"high":1917,"low":1719,"close":1918,"change":1299,"percent_change":1919,"volume":1920,"transactions":9,"vwap":1918},"2025-12-09",41.72,41.71,1.73,21000,{"date":1922,"open":1923,"high":1924,"low":1925,"close":1662,"change":1914,"percent_change":1926,"volume":1927,"transactions":9,"vwap":1662},"2025-12-08",39.99,41.21,39.72,1.94,15200,{"date":1929,"open":1930,"high":1770,"low":1931,"close":1932,"change":1933,"percent_change":1737,"volume":1934,"transactions":9,"vwap":1932},"2025-12-05",40.98,40.17,40.22,-0.48,14900,{"date":1936,"open":1937,"high":1779,"low":1938,"close":1850,"change":1939,"percent_change":1940,"volume":1941,"transactions":9,"vwap":1850},"2025-12-04",39.56,39.34,1.54,3.93,19600,{"date":1943,"open":1944,"high":1603,"low":1944,"close":1945,"change":484,"percent_change":1946,"volume":1947,"transactions":9,"vwap":1945},"2025-12-03",37.61,39.16,4.26,37200,{"date":1949,"open":1801,"high":1950,"low":1951,"close":1952,"change":1953,"percent_change":1954,"volume":1955,"transactions":9,"vwap":1952},"2025-12-02",37.92,37,37.56,0.09,0.24,29400,{"date":1957,"open":1958,"high":1649,"low":1958,"close":1959,"change":595,"percent_change":1960,"volume":1961,"transactions":9,"vwap":1959},"2025-12-01",36.44,37.47,2.83,19000,{"date":1963,"open":1964,"high":1965,"low":1966,"close":1958,"change":1004,"percent_change":1065,"volume":1967,"transactions":9,"vwap":1958},"2025-11-28",37.66,37.73,35.22,14500,{"date":1969,"open":1970,"high":1971,"low":1972,"close":1973,"change":358,"percent_change":1974,"volume":1975,"transactions":9,"vwap":1973},"2025-11-26",36.4,37.2,36.3,36.76,0.96,27300,{"date":1977,"open":1978,"high":1979,"low":1978,"close":1980,"change":1981,"percent_change":1982,"volume":1983,"transactions":9,"vwap":1980},"2025-11-25",33.28,36.55,36.41,3.41,10.33,48600,{"date":1985,"open":1986,"high":1987,"low":1988,"close":1986,"change":1989,"percent_change":1990,"volume":1991,"transactions":9,"vwap":1986},"2025-11-24",33,33.8,32.14,0.34,1.04,25900,{"date":1993,"open":1994,"high":1995,"low":1994,"close":1996,"change":1017,"percent_change":1997,"volume":1409,"transactions":9,"vwap":1996},"2025-11-21",30.55,33.11,32.66,5.94,{"date":1999,"open":2000,"high":2001,"low":2002,"close":2003,"change":442,"percent_change":2004,"volume":2005,"transactions":9,"vwap":2003},"2025-11-20",30.12,31.99,29.29,30.83,6.64,49800,{"date":2007,"open":2008,"high":2008,"low":2009,"close":2010,"change":2011,"percent_change":2012,"volume":2013,"transactions":9,"vwap":2010},"2025-11-19",30.76,28.81,28.91,-1.43,-4.71,32700,{"date":2015,"open":2016,"high":2017,"low":2018,"close":2019,"change":1817,"percent_change":113,"volume":2020,"transactions":9,"vwap":2019},"2025-11-18",30.31,30.79,29.16,30.34,46300,{"date":2022,"open":2023,"high":2024,"low":2025,"close":2026,"change":1331,"percent_change":2027,"volume":2028,"transactions":9,"vwap":2026},"2025-11-17",31.89,32.71,30.14,30.46,-5.08,30600,{"date":2030,"open":2031,"high":2032,"low":2033,"close":2034,"change":1635,"percent_change":2035,"volume":2036,"transactions":9,"vwap":2034},"2025-11-14",31.72,33.3,31.34,32.09,0.79,26600,{"date":2038,"open":2039,"high":2039,"low":2040,"close":2041,"change":524,"percent_change":223,"volume":1258,"transactions":9,"vwap":2041},"2025-11-13",32.4,31.51,31.84,{"date":2043,"open":2044,"high":2045,"low":2046,"close":2047,"change":453,"percent_change":2048,"volume":1722,"transactions":9,"vwap":2047},"2025-11-12",33.36,33.65,32.3,32.48,-3.36,{"date":2050,"open":2047,"high":2051,"low":2052,"close":2053,"change":285,"percent_change":2054,"volume":1094,"transactions":9,"vwap":2053},"2025-11-11",34.47,31.48,33.61,3.32,{"date":2056,"open":2057,"high":2058,"low":2059,"close":2060,"change":1558,"percent_change":2061,"volume":2062,"transactions":9,"vwap":2060},"2025-11-10",31.5,32.97,31.22,32.53,5.11,23100,{"date":2064,"open":2065,"high":2047,"low":2066,"close":2066,"change":503,"percent_change":2067,"volume":2068,"transactions":9,"vwap":2066},"2025-11-07",31.94,30.95,-5.03,46400,{"date":2070,"open":2071,"high":2072,"low":2073,"close":2074,"change":1954,"percent_change":1753,"volume":2075,"transactions":9,"vwap":2074},"2025-11-06",32.44,33.29,32.31,32.59,31600,{"date":2077,"open":2078,"high":2079,"low":2034,"close":2080,"change":46,"percent_change":2081,"volume":2082,"transactions":9,"vwap":2080},"2025-11-05",33.67,33.71,32.35,-4.12,28100,{"date":2084,"open":2085,"high":2086,"low":2087,"close":2088,"change":1651,"percent_change":2089,"volume":2090,"transactions":9,"vwap":2088},"2025-11-04",35.12,36.89,33.69,33.74,-6.02,42500,{"date":2092,"open":2093,"high":1970,"low":2094,"close":2095,"change":2096,"percent_change":22,"volume":2097,"transactions":9,"vwap":2095},"2025-11-03",36.22,33.52,35.9,-0.34,103400,{"date":2099,"open":2100,"high":2101,"low":2102,"close":2103,"change":2104,"percent_change":2105,"volume":2106,"transactions":9,"vwap":2103},"2025-10-31",32.45,36.33,32.029999,36.24,5.61,18.32,137000,{"date":2108,"open":2109,"high":2110,"low":2111,"close":2112,"change":2113,"percent_change":556,"volume":942,"transactions":9,"vwap":2112},"2025-10-30",30.52,30.98,29.68,30.63,-0.08,{"date":2115,"open":2116,"high":2117,"low":2116,"close":2118,"change":2119,"percent_change":2120,"volume":2121,"transactions":9,"vwap":2118},"2025-10-29",28.58,31.45,30.71,2,6.97,79300,{"date":2123,"open":2124,"high":2125,"low":2126,"close":2127,"change":2128,"percent_change":2129,"volume":2130,"transactions":9,"vwap":2127},"2025-10-28",29.030001,29.040001,28.5,28.71,-0.16,-0.55,28700,{"date":2132,"open":2133,"high":2134,"low":2135,"close":2136,"change":2137,"percent_change":2138,"volume":2139,"transactions":9,"vwap":2136},"2025-10-27",28.41,29.3,28.4,28.87,0.47,1.65,32900,{"date":2141,"open":2142,"high":2143,"low":2144,"close":2135,"change":74,"percent_change":441,"volume":2145,"transactions":9,"vwap":2135},"2025-10-24",28.1,29.049999,27.35,44400,{"date":2147,"open":2148,"high":2149,"low":2150,"close":2151,"change":2152,"percent_change":2153,"volume":2154,"transactions":9,"vwap":2151},"2025-10-23",26.29,29.48,26.15,28.07,1.71,6.49,108000,{"date":2156,"open":2157,"high":2158,"low":2159,"close":2160,"change":2161,"percent_change":1775,"volume":2162,"transactions":9,"vwap":2160},"2025-10-22",26.08,26.5,25.59,26.36,0.28,51000,{"date":2164,"open":2165,"high":2158,"low":2166,"close":2157,"change":1774,"percent_change":2167,"volume":2168,"transactions":9,"vwap":2157},"2025-10-21",25.6,25.31,1.72,34800,{"date":2170,"open":2171,"high":2158,"low":2172,"close":2173,"change":2174,"percent_change":2175,"volume":2176,"transactions":9,"vwap":2173},"2025-10-20",25.92,25.25,25.64,-0.58,-2.21,72100,{"date":2178,"open":2179,"high":2180,"low":2181,"close":2182,"change":2183,"percent_change":2184,"volume":2185,"transactions":9,"vwap":2182},"2025-10-17",26.48,28,25.08,26.22,2.31,9.66,196700,{"date":2187,"open":2188,"high":2189,"low":27,"close":2190,"change":2191,"percent_change":2192,"volume":2193,"transactions":9,"vwap":2190},"2025-10-16",24.73,24.95,23.91,-1.21,-4.82,83000,{"date":2195,"open":2196,"high":2197,"low":2198,"close":2199,"change":2200,"percent_change":1872,"volume":870,"transactions":9,"vwap":2199},"2025-10-15",25.049999,25.85,24.59,25.12,-0.23,{"date":2202,"open":2203,"high":2150,"low":2204,"close":2205,"change":2206,"percent_change":2207,"volume":2208,"transactions":9,"vwap":2205},"2025-10-14",26.040001,24.040001,25.35,-1.17,-4.41,142000,{"date":2210,"open":2211,"high":2212,"low":2213,"close":2214,"change":2215,"percent_change":2216,"volume":2217,"transactions":9,"vwap":2214},"2025-10-13",34.0099983,35.34,24.22,26.52,-6.81,-20.43,489500,{"date":2219,"open":2220,"high":2220,"low":2221,"close":2222,"change":2223,"percent_change":2224,"volume":2225,"transactions":9,"vwap":2222},"2025-10-10",34.85,32.87,33.33,-1.32,-3.81,27400,{"date":2227,"open":2228,"high":2229,"low":2230,"close":2231,"change":2232,"percent_change":556,"volume":2233,"transactions":9,"vwap":2231},"2025-10-09",35.02,35.51,33.97,34.65,-0.09,37900,{"date":2235,"open":2236,"high":2237,"low":2238,"close":2239,"change":442,"percent_change":2240,"volume":1983,"transactions":9,"vwap":2239},"2025-10-08",32.8,35.07,32.17,34.74,5.85,{"date":2242,"open":2243,"high":2244,"low":2245,"close":2246,"change":243,"percent_change":2247,"volume":1637,"transactions":9,"vwap":2246},"2025-10-07",33.84,34,32.7,32.82,-3.01,{"date":2249,"open":2250,"high":2251,"low":2252,"close":2243,"change":147,"percent_change":2253,"volume":1831,"transactions":9,"vwap":2243},"2025-10-06",34.02,34.36,33.35,-0.56,{"date":2255,"open":2256,"high":2257,"low":2252,"close":2258,"change":1774,"percent_change":2259,"volume":2260,"transactions":9,"vwap":2258},"2025-10-03",33.5,35.75,34.029999,1.31,34100,{"date":2262,"open":2263,"high":2264,"low":2252,"close":2265,"change":2266,"percent_change":21,"volume":2267,"transactions":9,"vwap":2265},"2025-10-02",33.39,33.76,33.59,-0.2,18800,{"date":2269,"open":2270,"high":2271,"low":2252,"close":2272,"change":2273,"percent_change":1033,"volume":2274,"transactions":9,"vwap":2272},"2025-10-01",33.63,34.21,33.79,-0.06,22500,{"date":2276,"open":2277,"high":2278,"low":2279,"close":2280,"change":68,"percent_change":264,"volume":2281,"transactions":9,"vwap":2280},"2025-09-30",33.72,34.34,33.37,33.85,35500,{"date":2283,"open":2284,"high":2220,"low":2285,"close":2284,"change":2232,"percent_change":556,"volume":1652,"transactions":9,"vwap":2284},"2025-09-29",33.9,33.77,{"date":2287,"open":2256,"high":2288,"low":2289,"close":2290,"change":1989,"percent_change":2291,"volume":1186,"transactions":9,"vwap":2290},"2025-09-26",34.45,33.4,33.99,1.01,{"date":2293,"open":2079,"high":2294,"low":2295,"close":2045,"change":222,"percent_change":2296,"volume":2297,"transactions":9,"vwap":2045},"2025-09-25",34.93,33.55,-3.69,21400,{"date":2299,"open":2300,"high":2301,"low":2252,"close":2302,"change":595,"percent_change":2303,"volume":2304,"transactions":9,"vwap":2302},"2025-09-24",33.89,35.3,34.94,3.04,26800,{"date":2306,"open":2307,"high":2308,"low":2284,"close":2309,"change":1720,"percent_change":61,"volume":2310,"transactions":9,"vwap":2309},"2025-09-23",34.4,34.96,33.91,22600,{"date":2312,"open":2313,"high":2314,"low":2263,"close":2278,"change":1139,"percent_change":2273,"volume":2315,"transactions":9,"vwap":2278},"2025-09-22",34.27,34.77,24200,{"date":2317,"open":2318,"high":2319,"low":2320,"close":2251,"change":1485,"percent_change":2321,"volume":2322,"transactions":9,"vwap":2251},"2025-09-19",34.63,34.71,33.87,-1.15,46800,{"date":2324,"open":2325,"high":2326,"low":2058,"close":2326,"change":2327,"percent_change":2328,"volume":2329,"transactions":9,"vwap":2326},"2025-09-18",33.14,34.76,2.07,6.33,53300,{"date":2331,"open":2332,"high":2332,"low":1996,"close":2333,"change":2334,"percent_change":337,"volume":2335,"transactions":9,"vwap":2333},"2025-09-17",35,32.69,-1.12,33600,{"date":2337,"open":2338,"high":2339,"low":2340,"close":2341,"change":513,"percent_change":1606,"volume":2342,"transactions":9,"vwap":2341},"2025-09-16",32.64,34.54,32.58,33.81,44200,{"date":2344,"open":1986,"high":2345,"low":2031,"close":2346,"change":1216,"percent_change":2347,"volume":2348,"transactions":9,"vwap":2346},"2025-09-15",33.45,32.62,-1.36,54700,{"date":2350,"open":2351,"high":2351,"low":2352,"close":2353,"change":191,"percent_change":2089,"volume":2354,"transactions":9,"vwap":2353},"2025-09-12",35.2,32.92,33.07,47900,{"date":2356,"open":2357,"high":2358,"low":2332,"close":2359,"change":2360,"percent_change":2011,"volume":2361,"transactions":9,"vwap":2359},"2025-09-11",35.7,35.88,35.19,-0.51,34500,{"date":2363,"open":2103,"high":2364,"low":2301,"close":2357,"change":2365,"percent_change":2366,"volume":2090,"transactions":9,"vwap":2357},"2025-09-10",36.38,-0.69,-1.9,{"date":2368,"open":2369,"high":2370,"low":2301,"close":2371,"change":860,"percent_change":2183,"volume":2372,"transactions":9,"vwap":2371},"2025-09-09",35.31,37.37,36.39,64700,{"date":2374,"open":1863,"high":2375,"low":2376,"close":2377,"change":2378,"percent_change":2379,"volume":2380,"transactions":9,"vwap":2377},"2025-09-08",38.31,35.049999,35.57,-2.62,-6.86,78200,{"date":2382,"open":2383,"high":2383,"low":2384,"close":2385,"change":2386,"percent_change":2387,"volume":2388,"transactions":9,"vwap":2385},"2025-09-05",43.35,38.02,38.19,-7.55,-16.51,90800,{"date":2390,"open":1526,"high":1517,"low":2391,"close":2392,"change":464,"percent_change":925,"volume":1378,"transactions":9,"vwap":2392},"2025-09-04",45.049999,45.74,{"date":2394,"open":2395,"high":2396,"low":2397,"close":2398,"change":1597,"percent_change":2399,"volume":2400,"transactions":9,"vwap":2398},"2025-09-03",46.09,47.25,45.73,46.47,0.93,15100,{"date":2402,"open":1528,"high":1431,"low":2403,"close":2404,"change":1824,"percent_change":103,"volume":2405,"transactions":9,"vwap":2404},"2025-09-02",45.75,46.040001,14100,{"date":2407,"open":2408,"high":1438,"low":1526,"close":2409,"change":1597,"percent_change":2399,"volume":1225,"transactions":9,"vwap":2409},"2025-08-29",46.78,46.88,{"date":2411,"open":1516,"high":2412,"low":2413,"close":2414,"change":1476,"percent_change":2415,"volume":1722,"transactions":9,"vwap":2414},"2025-08-28",47.46,45.78,46.45,2.09,{"date":2417,"open":2418,"high":2419,"low":2420,"close":2420,"change":2191,"percent_change":697,"volume":2421,"transactions":9,"vwap":2420},"2025-08-27",46.68,47.8,45.5,24900,{"date":2423,"open":2424,"high":2425,"low":2426,"close":2427,"change":859,"percent_change":285,"volume":2428,"transactions":9,"vwap":2427},"2025-08-26",46.029999,47.42,45.69,46.71,22800,{"date":2430,"open":1516,"high":2431,"low":2432,"close":2433,"change":2434,"percent_change":1240,"volume":1124,"transactions":9,"vwap":2433},"2025-08-25",47.86,45.85,46.21,0.18,{"date":2436,"open":2437,"high":2438,"low":2439,"close":2424,"change":223,"percent_change":2440,"volume":2441,"transactions":9,"vwap":2424},"2025-08-22",47.75,48.45,45.32,-4.1,36400,{"date":2443,"open":1497,"high":2444,"low":2445,"close":2446,"change":2447,"percent_change":2448,"volume":1895,"transactions":9,"vwap":2446},"2025-08-21",48.19,44.37,48,3.26,7.29,{"date":2450,"open":1889,"high":2451,"low":1898,"close":2451,"change":860,"percent_change":1360,"volume":2452,"transactions":9,"vwap":2451},"2025-08-20",44.74,13900,{"date":2454,"open":2455,"high":2456,"low":2457,"close":2458,"change":1033,"percent_change":2459,"volume":1202,"transactions":9,"vwap":2458},"2025-08-19",44.28,44.93,42.7,43.92,-0.41,{"date":2461,"open":2462,"high":2463,"low":2464,"close":2465,"change":826,"percent_change":2466,"volume":2467,"transactions":9,"vwap":2465},"2025-08-18",42.43,45.21,42.26,44.099998,3.21,28300,{"date":2469,"open":2470,"high":2471,"low":2472,"close":2473,"change":2474,"percent_change":2475,"volume":1673,"transactions":9,"vwap":2473},"2025-08-15",40.82,43,40.76,42.73,2.02,4.96,{"date":2477,"open":2478,"high":2478,"low":2479,"close":2479,"change":1331,"percent_change":2480,"volume":2481,"transactions":9,"vwap":2479},"2025-08-14",42.34,40.71,-3.85,32400,{"date":2483,"open":2484,"high":1855,"low":2485,"close":2478,"change":1057,"percent_change":2486,"volume":2487,"transactions":9,"vwap":2478},"2025-08-13",39.95,39.049999,7.41,42400,{"date":2489,"open":1570,"high":1821,"low":2490,"close":1692,"change":2291,"percent_change":2491,"volume":934,"transactions":9,"vwap":1692},"2025-08-12",36,2.63,{"date":2493,"open":2494,"high":2495,"low":2496,"close":2497,"change":2498,"percent_change":2499,"volume":2500,"transactions":9,"vwap":2497},"2025-08-11",48.0099983,48.48,38.07,38.41,-9.34,-19.56,137800,{"date":2502,"open":2503,"high":2504,"low":1526,"close":2437,"change":2505,"percent_change":2506,"volume":1652,"transactions":9,"vwap":2437},"2025-08-08",46.77,48.77,1.22,2.62,{"date":2508,"open":2509,"high":2412,"low":2510,"close":2511,"change":1273,"percent_change":1706,"volume":1621,"transactions":9,"vwap":2511},"2025-08-07",46.8,45.98,46.53,{"date":2513,"open":2514,"high":2515,"low":2516,"close":2397,"change":2517,"percent_change":1392,"volume":2518,"transactions":9,"vwap":2397},"2025-08-06",45.49,45.94,43.74,0.64,24300,{"date":2520,"open":1414,"high":1431,"low":2521,"close":2522,"change":2523,"percent_change":2347,"volume":2281,"transactions":9,"vwap":2522},"2025-08-05",44.0099983,45.09,-0.62,{"date":2525,"open":2526,"high":2527,"low":2528,"close":2529,"change":503,"percent_change":2530,"volume":2531,"transactions":9,"vwap":2529},"2025-08-04",47.43,48.64,45.55,45.71,-3.46,57200,{"date":2533,"open":2534,"high":2534,"low":2535,"close":2536,"change":2537,"percent_change":2538,"volume":2539,"transactions":9,"vwap":2536},"2025-08-01",49.76,46.89,47.35,-2.7,-5.39,43200,{"date":2541,"open":1255,"high":2542,"low":1366,"close":2543,"change":2200,"percent_change":1680,"volume":2544,"transactions":9,"vwap":2543},"2025-07-31",51.74,50.049999,27600,{"date":2546,"open":1215,"high":2547,"low":1368,"close":2548,"change":638,"percent_change":2549,"volume":2550,"transactions":9,"vwap":2548},"2025-07-30",51.69,50.28,-2.41,39400,{"date":2552,"open":2553,"high":1137,"low":2554,"close":2554,"change":1811,"percent_change":2555,"volume":2556,"transactions":9,"vwap":2554},"2025-07-29",54.89,51.52,-3.7,63800,{"date":2558,"open":1207,"high":2559,"low":1496,"close":2560,"change":2561,"percent_change":2562,"volume":2563,"transactions":9,"vwap":2560},"2025-07-28",54.49,53.5,4.07,8.23,146800,{"date":2565,"open":2566,"high":2566,"low":1335,"close":2567,"change":113,"percent_change":2568,"volume":2569,"transactions":9,"vwap":2567},"2025-07-25",50.41,49.43,-0.78,17800,{"date":2571,"open":2572,"high":2573,"low":1456,"close":2574,"change":2568,"percent_change":1377,"volume":2575,"transactions":9,"vwap":2574},"2025-07-24",50.6,51.93,49.82,38700,{"date":2577,"open":2578,"high":2579,"low":2580,"close":2572,"change":2581,"percent_change":2582,"volume":2583,"transactions":9,"vwap":2572},"2025-07-23",48.47,50.92,48.31,2.93,6.15,24800,{"date":2585,"open":2586,"high":2587,"low":2586,"close":2588,"change":2291,"percent_change":1041,"volume":1708,"transactions":9,"vwap":2588},"2025-07-22",46.37,48.029999,47.67,{"date":2590,"open":2591,"high":2592,"low":2593,"close":2591,"change":2137,"percent_change":483,"volume":2062,"transactions":9,"vwap":2591},"2025-07-21",46.66,47.36,46.17,{"date":2595,"open":1505,"high":1505,"low":2432,"close":2596,"change":1159,"percent_change":2597,"volume":2421,"transactions":9,"vwap":2596},"2025-07-18",46.19,-2.28,{"date":2599,"open":2600,"high":2601,"low":2602,"close":2603,"change":556,"percent_change":2129,"volume":2604,"transactions":9,"vwap":2603},"2025-07-17",47.9,48.02,46.3,47.27,34300,{"date":2606,"open":2607,"high":2608,"low":2609,"close":1403,"change":2610,"percent_change":2611,"volume":2612,"transactions":9,"vwap":1403},"2025-07-16",45.53,47.66,45.060001,2.35,5.2,58800,{"date":2614,"open":2615,"high":1526,"low":1757,"close":2616,"change":1721,"percent_change":2617,"volume":2618,"transactions":9,"vwap":2616},"2025-07-15",46.02,45.18,-2.27,66400,{"date":2620,"open":1422,"high":2621,"low":2622,"close":2623,"change":2505,"percent_change":2624,"volume":2625,"transactions":9,"vwap":2623},"2025-07-14",46.4,43.59,46.23,2.71,92800,{"date":2627,"open":2628,"high":2396,"low":2629,"close":1489,"change":2630,"percent_change":2631,"volume":2632,"transactions":9,"vwap":1489},"2025-07-11",47.21,44.71,-2.75,-5.76,43600,{"date":2634,"open":2635,"high":2636,"low":1367,"close":2637,"change":2638,"percent_change":2639,"volume":2640,"transactions":9,"vwap":2637},"2025-07-10",48.9,49.09,47.76,-1.23,-2.51,40700,{"date":2642,"open":2643,"high":1374,"low":2644,"close":1230,"change":2645,"percent_change":2646,"volume":2647,"transactions":9,"vwap":1230},"2025-07-09",47.72,46.38,1.29,2.7,56900,{"date":2649,"open":1526,"high":2650,"low":2651,"close":2652,"change":2653,"percent_change":2654,"volume":2655,"transactions":9,"vwap":2652},"2025-07-08",47.89,46.39,47.7,1.48,3.2,68400,{"date":2657,"open":2658,"high":1230,"low":2615,"close":2659,"change":254,"percent_change":2660,"volume":2661,"transactions":9,"vwap":2659},"2025-07-07",47.83,46.22,-3.35,111900,{"date":2663,"open":2664,"high":2665,"low":2616,"close":2666,"change":2667,"percent_change":2582,"volume":2668,"transactions":9,"vwap":2666},"2025-07-03",45.44,47.91,47.82,2.77,27800,{"date":2670,"open":2671,"high":2420,"low":2671,"close":2391,"change":2672,"percent_change":2673,"volume":2674,"transactions":9,"vwap":2391},"2025-07-02",43.21,1.46,3.35,43000,{"date":2676,"open":2677,"high":1497,"low":2471,"close":2622,"change":68,"percent_change":306,"volume":2678,"transactions":9,"vwap":2622},"2025-07-01",44.55,52500,{"date":2680,"open":1541,"high":2681,"low":2682,"close":1474,"change":638,"percent_change":1144,"volume":2683,"transactions":9,"vwap":1474},"2025-06-30",45.86,43.099998,101500,{"date":2685,"open":2471,"high":1475,"low":2686,"close":1534,"change":686,"percent_change":1530,"volume":2687,"transactions":9,"vwap":1534},"2025-06-27",42.39,374000,{"date":2689,"open":2690,"high":2691,"low":1540,"close":2692,"change":1476,"percent_change":2693,"volume":2694,"transactions":9,"vwap":2692},"2025-06-26",42.15,43.88,43.11,2.25,68800,{"date":2696,"open":2697,"high":1758,"low":1765,"close":2698,"change":265,"percent_change":1736,"volume":2699,"transactions":9,"vwap":2698},"2025-06-25",42.85,42.16,64100,{"date":2701,"open":2702,"high":2703,"low":2704,"close":2705,"change":2706,"percent_change":2707,"volume":2708,"transactions":9,"vwap":2705},"2025-06-24",41.66,42.93,41.31,42.37,0.55,1.32,95500,{"date":2710,"open":2711,"high":1540,"low":2712,"close":2713,"change":2714,"percent_change":2715,"volume":2716,"transactions":9,"vwap":2713},"2025-06-23",41.17,40.51,41.82,1.28,3.16,101700,{"date":2718,"open":2719,"high":1787,"low":2720,"close":2721,"change":2722,"percent_change":464,"volume":1258,"transactions":9,"vwap":2721},"2025-06-20",40.88,40.49,40.54,-0.3,{"date":2724,"open":2457,"high":2725,"low":2726,"close":2727,"change":103,"percent_change":2728,"volume":1417,"transactions":9,"vwap":2727},"2025-06-18",42.89,40.64,40.84,-4.2,{"date":2730,"open":2731,"high":2732,"low":2731,"close":2733,"change":2734,"percent_change":2735,"volume":2736,"transactions":9,"vwap":2733},"2025-06-17",39.92,43.12,42.63,2.06,5.08,59000,{"date":2738,"open":1603,"high":1773,"low":1603,"close":2739,"change":2291,"percent_change":2740,"volume":1615,"transactions":9,"vwap":2739},"2025-06-16",40.57,2.55,{"date":2742,"open":2743,"high":1662,"low":1572,"close":1937,"change":2347,"percent_change":2744,"volume":2583,"transactions":9,"vwap":1937},"2025-06-13",40.6,-3.32,{"date":2746,"open":1540,"high":2747,"low":1641,"close":2748,"change":1824,"percent_change":2749,"volume":2750,"transactions":9,"vwap":2748},"2025-06-12",43.22,40.92,-2.01,27500,{"date":2752,"open":2753,"high":1901,"low":2754,"close":2754,"change":2755,"percent_change":2756,"volume":1695,"transactions":9,"vwap":2754},"2025-06-11",42.57,41.76,-0.49,-1.16,{"date":2758,"open":2759,"high":1900,"low":2743,"close":1717,"change":177,"percent_change":2760,"volume":2518,"transactions":9,"vwap":1717},"2025-06-10",41.98,2.42,{"date":2762,"open":2763,"high":2763,"low":2764,"close":2765,"change":1581,"percent_change":2766,"volume":2767,"transactions":9,"vwap":2765},"2025-06-09",42.96,41.19,41.25,-3.87,30100,{"date":2769,"open":2457,"high":2770,"low":1771,"close":2771,"change":1354,"percent_change":2772,"volume":2773,"transactions":9,"vwap":2771},"2025-06-06",43.66,42.91,1.61,37100,{"date":2775,"open":2765,"high":2733,"low":2776,"close":1742,"change":2777,"percent_change":2778,"volume":2773,"transactions":9,"vwap":1742},"2025-06-05",41.029999,0.98,2.38,{"date":2780,"open":2781,"high":2782,"low":2727,"close":2765,"change":1377,"percent_change":1878,"volume":2783,"transactions":9,"vwap":2765},"2025-06-04",43.080002,43.54,35700,{"date":2785,"open":2786,"high":2770,"low":1564,"close":2787,"change":2788,"percent_change":2789,"volume":2790,"transactions":9,"vwap":2787},"2025-06-03",39.67,42.79,3.55,9.05,53700,{"date":2792,"open":2484,"high":2484,"low":2793,"close":2794,"change":1330,"percent_change":2795,"volume":1140,"transactions":9,"vwap":2794},"2025-06-02",38.25,39.24,-2.02,{"date":2797,"open":2798,"high":1765,"low":2799,"close":1542,"change":2722,"percent_change":97,"volume":2361,"transactions":9,"vwap":1542},"2025-05-30",40.099998,38.61,{"date":2801,"open":1662,"high":1765,"low":1751,"close":2802,"change":22,"percent_change":2597,"volume":2803,"transactions":9,"vwap":2802},"2025-05-29",40.35,44800,{"date":2805,"open":2806,"high":2806,"low":2807,"close":2808,"change":2809,"percent_change":2810,"volume":2811,"transactions":9,"vwap":2808},"2025-05-28",44.63,41.14,41.29,-2.82,-6.39,47700,{"date":2813,"open":1495,"high":2652,"low":1481,"close":2814,"change":817,"percent_change":749,"volume":2815,"transactions":9,"vwap":2814},"2025-05-27",44.11,51800,{"date":2817,"open":1525,"high":1504,"low":2818,"close":2819,"change":1115,"percent_change":2820,"volume":2821,"transactions":9,"vwap":2819},"2025-05-23",44.5,46.24,1.36,32200,{"date":2823,"open":2824,"high":1516,"low":2825,"close":2826,"change":2505,"percent_change":2827,"volume":2260,"transactions":9,"vwap":2826},"2025-05-22",44.4,44.17,45.62,2.75,{"date":2829,"open":1884,"high":2830,"low":1535,"close":2824,"change":2831,"percent_change":2832,"volume":2833,"transactions":9,"vwap":2824},"2025-05-21",45.99,-0.17,-0.38,49200,{"date":2835,"open":2836,"high":2837,"low":2836,"close":2838,"change":1281,"percent_change":2839,"volume":2840,"transactions":9,"vwap":2838},"2025-05-20",43.24,45.33,44.57,3.1,33900,{"date":2842,"open":2843,"high":2844,"low":2843,"close":2845,"change":2846,"percent_change":728,"volume":2225,"transactions":9,"vwap":2845},"2025-05-19",42.8,44.25,43.23,0.11,{"date":2848,"open":2849,"high":1481,"low":1848,"close":2732,"change":997,"percent_change":997,"volume":2850,"transactions":9,"vwap":2732},"2025-05-16",42.83,36500,{"date":2852,"open":2853,"high":2854,"low":2855,"close":2732,"change":2856,"percent_change":2360,"volume":2857,"transactions":9,"vwap":2732},"2025-05-15",43.49,45.16,43.07,-0.22,31000,{"date":2859,"open":2860,"high":2861,"low":2860,"close":2862,"change":825,"percent_change":2119,"volume":2863,"transactions":9,"vwap":2862},"2025-05-14",42.07,44.12,43.34,35800,{"date":2865,"open":2866,"high":1527,"low":1772,"close":1913,"change":2867,"percent_change":2868,"volume":2869,"transactions":9,"vwap":1913},"2025-05-13",40.48,2.22,5.51,78900,{"date":2871,"open":2872,"high":2873,"low":1727,"close":2874,"change":2875,"percent_change":2876,"volume":2877,"transactions":9,"vwap":2874},"2025-05-12",46.98,47.49,40.27,-4.02,-9.08,136900,{"date":2879,"open":1877,"high":1498,"low":2471,"close":2880,"change":909,"percent_change":917,"volume":2028,"transactions":9,"vwap":2880},"2025-05-09",44.29,{"date":2882,"open":2787,"high":2883,"low":2884,"close":1901,"change":2885,"percent_change":1939,"volume":2886,"transactions":9,"vwap":1901},"2025-05-08",44.65,41.63,0.66,45700,{"date":2888,"open":2889,"high":2404,"low":2890,"close":2891,"change":2892,"percent_change":2893,"volume":2894,"transactions":9,"vwap":2891},"2025-05-07",45.88,42.5,42.72,-2.08,-4.64,48300,{"date":2896,"open":1481,"high":2897,"low":2898,"close":1518,"change":1224,"percent_change":1818,"volume":2899,"transactions":9,"vwap":1518},"2025-05-06",46.34,43.44,81900,{"date":2901,"open":2591,"high":2902,"low":2903,"close":2904,"change":706,"percent_change":2749,"volume":2905,"transactions":9,"vwap":2904},"2025-05-05",51.95,43.93,44.94,156300,{"date":2907,"open":2908,"high":2908,"low":2909,"close":2681,"change":2910,"percent_change":2911,"volume":2912,"transactions":9,"vwap":2681},"2025-05-02",61.88,42.4,-21.44,-31.86,278500,{"date":2914,"open":2915,"high":2916,"low":2917,"close":2918,"change":1101,"percent_change":760,"volume":2304,"transactions":9,"vwap":2918},"2025-05-01",66.089996,67.87,65.14,67.3,{"date":2920,"open":2921,"high":542,"low":2922,"close":2923,"change":976,"percent_change":1159,"volume":2924,"transactions":9,"vwap":2923},"2025-04-30",66.24,64.17,65.68,32000,{"date":2926,"open":2927,"high":2928,"low":2929,"close":397,"change":2930,"percent_change":2931,"volume":2932,"transactions":9,"vwap":397},"2025-04-29",69.15,70.25,65.73,-2.6,-3.77,44900,{"date":183,"open":533,"high":2934,"low":2935,"close":242,"change":2715,"percent_change":2936,"volume":2937,"transactions":9,"vwap":242},69.96,65.44,4.8,53600]