[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-QQQA":3,"homepage-market-summary":29,"stock-historical-QQQA":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"QQQA","2026-10-06",{"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 Nasdaq-100 Dorsey Wright Momentum ETF","Nasdaq",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.0829,0.060872,"Quarterly",{"close":17,"open":18,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":9,"vwap":9,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},73.41,73.88,73.3101,73.4738,-0.0638,-0.09,11100.283217,88.237,44.69,19742.2298300996,66,1351,{"status":30,"indices":31,"watchlist":75,"sectors":97,"benchmarks":153},"success",[32,39,46,53,60,68],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":11,"sparkline":38,"date":5},"SPX","S&P 500",7818.93,44.98,0.58,"0.0,11.6 2.3,13.9 4.6,10.5 6.9,12.4 9.3,14.2 11.6,16.0 13.9,11.5 16.2,10.8 18.5,4.8 20.8,4.8 23.2,7.9 25.5,8.0 27.8,6.0 30.1,9.1 32.4,9.8 34.7,10.8 37.1,10.0 39.4,7.0 41.7,4.4 44.0,2.0",{"symbol":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":11,"sparkline":45,"date":5},"NDX","NASDAQ 100",31224.47,148.03,0.48,"0.0,13.0 2.3,15.0 4.6,13.4 6.9,14.8 9.3,16.0 11.6,16.0 13.9,12.9 16.2,11.7 18.5,6.5 20.8,5.0 23.2,6.6 25.5,6.6 27.8,5.8 30.1,7.8 32.4,7.4 34.7,7.0 37.1,6.4 39.4,4.6 41.7,2.9 44.0,2.0",{"symbol":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":11,"sparkline":52,"date":5},"DJI","DOW JONES",51521,253,0.49,"0.0,3.6 2.3,6.3 4.6,2.0 6.9,3.3 9.3,6.0 11.6,11.3 13.9,8.7 16.2,9.5 18.5,6.4 20.8,8.0 23.2,10.9 25.5,12.3 27.8,8.2 30.1,11.2 32.4,12.3 34.7,16.0 37.1,15.8 39.4,13.7 41.7,13.0 44.0,10.8",{"symbol":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":11,"sparkline":59,"date":5},"COMP","NASDAQ Composite",27599.79,122.48,0.45,"0.0,13.6 2.3,15.1 4.6,12.9 6.9,14.2 9.3,16.0 11.6,16.0 13.9,12.2 16.2,11.3 18.5,6.1 20.8,5.1 23.2,7.7 25.5,7.7 27.8,6.6 30.1,8.7 32.4,8.9 34.7,8.4 37.1,8.3 39.4,5.5 41.7,3.1 44.0,2.0",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":66,"sparkline":67,"date":5},"RUT","RUSSELL 2000",2813.4,-20.4,-0.72,false,"0.0,2.0 2.3,5.2 4.6,3.9 6.9,5.8 9.3,8.0 11.6,9.4 13.9,7.7 16.2,9.2 18.5,7.6 20.8,5.8 23.2,11.6 25.5,11.9 27.8,11.5 30.1,13.7 32.4,14.8 34.7,16.0 37.1,14.8 39.4,12.0 41.7,10.0 44.0,12.2",{"symbol":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":66,"sparkline":74,"date":5},"VIX","CBOE VIX",15.01,-0.51,-3.29,"0.0,7.3 2.3,2.0 4.6,9.7 6.9,4.9 9.3,4.5 11.6,2.5 13.9,11.3 16.2,13.7 18.5,13.5 20.8,16.0 23.2,12.3 25.5,10.4 27.8,13.5 30.1,8.8 32.4,8.9 34.7,7.8 37.1,7.6 39.4,11.8 41.7,10.9 44.0,12.9",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":11,"sparkline":82,"date":5},"NVDA","NVIDIA Corp",239.24,0.34,0.14,"0.0,14.1 7.3,16.0 14.7,14.6 22.0,11.8 29.3,8.2 36.7,2.4 44.0,2.0",{"symbol":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":11,"sparkline":89,"date":5},"AAPL","Apple Inc",333.63,0.74,0.22,"0.0,2.0 7.3,16.0 14.7,10.4 22.0,14.6 29.3,9.3 36.7,10.6 44.0,9.4",{"symbol":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":11,"sparkline":96,"date":5},"TSLA","Tesla Inc",380.68,1.95,0.51,"0.0,13.7 7.3,16.0 14.7,15.0 22.0,15.4 29.3,7.1 36.7,3.0 44.0,2.0",[98,103,108,113,118,123,128,133,138,143,148],{"name":99,"etf":100,"change":101,"price":102,"is_up":11},"Technology","XLK",0.53,202,{"name":104,"etf":105,"change":106,"price":107,"is_up":11},"Financials","XLF",0.24,54.01,{"name":109,"etf":110,"change":111,"price":112,"is_up":66},"Healthcare","XLV",-0.17,167.09,{"name":114,"etf":115,"change":116,"price":117,"is_up":11},"Consumer Cycl","XLY",1.2,111.75,{"name":119,"etf":120,"change":121,"price":122,"is_up":11},"Consumer Staples","XLP",0.9,81.77,{"name":124,"etf":125,"change":126,"price":127,"is_up":11},"Energy","XLE",0.47,63.75,{"name":129,"etf":130,"change":131,"price":132,"is_up":11},"Industrials","XLI",0.87,171.58,{"name":134,"etf":135,"change":136,"price":137,"is_up":11},"Materials","XLB",0.46,49.73,{"name":139,"etf":140,"change":141,"price":142,"is_up":11},"Real Estate","XLRE",1.06,41.1,{"name":144,"etf":145,"change":146,"price":147,"is_up":11},"Utilities","XLU",2.98,41.16,{"name":149,"etf":150,"change":151,"price":152,"is_up":11},"Comm Services","XLC",0.04,111.65,[154,159,163,167],{"ticker":155,"name":156,"price":157,"change":158,"is_up":11},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":160,"name":161,"price":162,"change":136,"is_up":11},"QQQ","Invesco QQQ Trust",759.69,{"ticker":164,"name":165,"price":166,"change":44,"is_up":11},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":168,"name":169,"price":170,"change":171,"is_up":66},"IWM","iShares Russell 2000",281.37,-0.71,{"ticker":4,"total_count":173,"page":174,"page_size":175,"total_pages":174,"summary":176,"data":182},365,1,1000,{"period_high":24,"period_low":177,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":17,"start_date":181,"end_date":5},40.38,14258,5203999.687355,79.27,"2025-04-24",[183,186,195,206,217,227,236,247,257,267,278,289,299,309,319,329,340,349,358,368,379,390,400,411,421,431,441,450,461,471,481,491,500,511,520,531,542,552,562,572,582,592,603,613,624,633,644,653,664,675,686,694,705,716,725,736,745,754,764,774,785,795,803,812,821,830,838,847,856,865,874,883,891,900,909,916,925,934,943,952,961,968,976,984,993,1001,1010,1018,1027,1036,1044,1053,1060,1069,1077,1084,1093,1100,1108,1116,1124,1133,1142,1150,1159,1165,1170,1179,1187,1195,1204,1212,1221,1229,1238,1246,1255,1263,1271,1280,1289,1297,1306,1314,1321,1330,1339,1347,1355,1363,1370,1378,1386,1394,1402,1410,1415,1423,1431,1438,1447,1455,1462,1469,1476,1483,1489,1496,1502,1509,1516,1525,1531,1538,1545,1554,1561,1568,1576,1582,1591,1600,1606,1612,1620,1627,1634,1639,1647,1655,1662,1670,1678,1687,1695,1702,1709,1714,1722,1730,1738,1746,1752,1760,1767,1774,1780,1786,1794,1799,1807,1815,1824,1832,1839,1846,1851,1857,1864,1872,1878,1884,1891,1898,1905,1912,1918,1924,1931,1936,1943,1948,1955,1960,1967,1974,1980,1989,1995,2002,2008,2017,2023,2030,2036,2042,2048,2056,2064,2071,2078,2084,2090,2096,2102,2110,2116,2122,2127,2132,2139,2146,2152,2159,2165,2169,2176,2183,2189,2195,2201,2208,2215,2224,2230,2235,2242,2249,2254,2262,2269,2275,2282,2287,2294,2301,2308,2314,2321,2326,2333,2337,2343,2350,2356,2362,2368,2375,2379,2386,2393,2400,2407,2412,2418,2424,2430,2438,2444,2449,2455,2460,2467,2473,2480,2485,2490,2497,2503,2509,2513,2518,2522,2527,2533,2537,2542,2547,2551,2556,2562,2567,2571,2576,2580,2584,2589,2594,2601,2604,2609,2612,2616,2622,2627,2632,2639,2645,2651,2656,2659,2663,2669,2673,2679,2684,2691,2696,2700,2703,2707,2713,2719,2723,2728,2733,2741,2745,2750,2753,2758,2763,2769,2776,2782,2788,2792,2797,2803,2808,2812,2817,2822,2827,2831],{"date":5,"open":18,"high":18,"low":19,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":184,"vwap":185},256,73.5443,{"date":187,"open":188,"high":189,"low":188,"close":20,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-10-05",73.06,73.61,0.4438,0.61,20257.921004,337,73.4584,{"date":196,"open":197,"high":198,"low":199,"close":200,"change":201,"percent_change":202,"volume":203,"transactions":204,"vwap":205},"2026-10-02",73.22,73.255,72.58,73.03,0.0975,0.13,14300.3667,281,72.8544,{"date":207,"open":208,"high":209,"low":210,"close":211,"change":212,"percent_change":213,"volume":214,"transactions":215,"vwap":216},"2026-10-01",72.47,73.0399,72.125,72.9325,0.4669,0.64,17675.459544,260,72.5615,{"date":218,"open":219,"high":220,"low":219,"close":221,"change":222,"percent_change":223,"volume":224,"transactions":225,"vwap":226},"2026-09-30",72.26,72.84,72.4656,0.5168,0.72,19056.159718,315,72.6451,{"date":228,"open":229,"high":229,"low":230,"close":231,"change":232,"percent_change":158,"volume":233,"transactions":234,"vwap":235},"2026-09-29",71.96,71.47,71.9488,0.39,9376.772199,214,71.702,{"date":237,"open":238,"high":239,"low":240,"close":241,"change":242,"percent_change":243,"volume":244,"transactions":245,"vwap":246},"2026-09-28",71.19,71.755,70.7692,71.5588,-0.3242,-0.45,18539.2209,322,71.2952,{"date":248,"open":249,"high":249,"low":250,"close":251,"change":252,"percent_change":253,"volume":254,"transactions":255,"vwap":256},"2026-09-25",72.28,71.84,71.883,-0.0994,-0.14,6398.84357,200,72.06,{"date":258,"open":259,"high":260,"low":230,"close":261,"change":262,"percent_change":263,"volume":264,"transactions":265,"vwap":266},"2026-09-24",71.51,72.1249,71.9824,-0.0255,-0.04,5814.658395,172,71.7909,{"date":268,"open":269,"high":270,"low":271,"close":272,"change":273,"percent_change":274,"volume":275,"transactions":276,"vwap":277},"2026-09-23",71.14,72.03,70.9688,72.0079,0.3182,0.44,9658.458032,185,71.6272,{"date":279,"open":280,"high":281,"low":282,"close":283,"change":284,"percent_change":285,"volume":286,"transactions":287,"vwap":288},"2026-09-22",71.2,71.72,70.9751,71.6897,0.5319,0.75,25399.657108,310,71.3146,{"date":290,"open":291,"high":292,"low":291,"close":293,"change":294,"percent_change":295,"volume":296,"transactions":297,"vwap":298},"2026-09-21",69.4212,71.3,71.1578,2.327,3.38,18578.611127,313,70.6293,{"date":300,"open":301,"high":301,"low":302,"close":303,"change":304,"percent_change":305,"volume":306,"transactions":307,"vwap":308},"2026-09-18",68.93,68.335,68.8308,0.0718,0.1,16361.576471,239,68.6459,{"date":310,"open":311,"high":312,"low":313,"close":314,"change":121,"percent_change":315,"volume":316,"transactions":317,"vwap":318},"2026-09-17",68.8,68.87,68.505,68.759,1.33,16131.209828,255,68.7269,{"date":320,"open":321,"high":322,"low":323,"close":324,"change":325,"percent_change":326,"volume":327,"transactions":184,"vwap":328},"2026-09-16",68.05,68.55,67.57,67.859,0.1917,0.28,9808.822492,68.0987,{"date":330,"open":331,"high":332,"low":333,"close":334,"change":335,"percent_change":336,"volume":337,"transactions":338,"vwap":339},"2026-09-15",67.95,68.04,67.42,67.6673,-0.7646,-1.12,10641.017981,273,67.6811,{"date":341,"open":342,"high":343,"low":342,"close":344,"change":345,"percent_change":346,"volume":347,"transactions":50,"vwap":348},"2026-09-14",67.17,68.82,68.4319,0.5404,0.8,10619.596586,68.3513,{"date":350,"open":351,"high":351,"low":352,"close":352,"change":353,"percent_change":354,"volume":355,"transactions":356,"vwap":357},"2026-09-11",68.31,67.8915,0.1778,0.26,11170.791848,240,68.0056,{"date":359,"open":360,"high":361,"low":362,"close":363,"change":364,"percent_change":365,"volume":366,"transactions":356,"vwap":367},"2026-09-10",67.35,68.2149,67.24,67.7137,-0.6039,-0.88,7431.0453,67.9167,{"date":369,"open":370,"high":371,"low":372,"close":373,"change":374,"percent_change":375,"volume":376,"transactions":377,"vwap":378},"2026-09-09",68.25,68.57,68.2401,68.3176,-0.3239,-0.47,13729.400185,344,68.4344,{"date":380,"open":381,"high":382,"low":383,"close":384,"change":385,"percent_change":386,"volume":387,"transactions":388,"vwap":389},"2026-09-08",68.42,68.786,67.81,68.6415,0.4777,0.7,11004.613744,390,68.4823,{"date":391,"open":392,"high":393,"low":392,"close":394,"change":395,"percent_change":396,"volume":397,"transactions":398,"vwap":399},"2026-09-04",67.69,68.3528,68.1638,0.5935,0.88,8715.788319,289,68.0416,{"date":401,"open":402,"high":403,"low":404,"close":405,"change":406,"percent_change":407,"volume":408,"transactions":409,"vwap":410},"2026-09-03",67.49,67.79,66.96,67.5703,0.3508,0.52,8130.023859,352,67.4427,{"date":412,"open":413,"high":413,"low":414,"close":415,"change":416,"percent_change":417,"volume":418,"transactions":419,"vwap":420},"2026-09-02",67.88,67,67.2195,-1.0425,-1.53,10497.93593,452,67.196,{"date":422,"open":423,"high":423,"low":424,"close":425,"change":426,"percent_change":427,"volume":428,"transactions":429,"vwap":430},"2026-09-01",69.68,68.2,68.262,-2.218,-3.15,25035.706347,439,68.4824,{"date":432,"open":433,"high":433,"low":434,"close":435,"change":436,"percent_change":437,"volume":438,"transactions":439,"vwap":440},"2026-08-31",70.66,70.205,70.48,-0.432,-0.61,29197.072696,349,70.4702,{"date":442,"open":443,"high":443,"low":444,"close":445,"change":446,"percent_change":447,"volume":448,"transactions":297,"vwap":449},"2026-08-28",71.91,70.84,70.912,-1.1456,-1.59,12139.146746,71.1994,{"date":451,"open":452,"high":453,"low":454,"close":455,"change":456,"percent_change":457,"volume":458,"transactions":459,"vwap":460},"2026-08-27",71.37,72.0825,71.27,72.0576,1.7002,2.42,16067.912945,304,71.6023,{"date":462,"open":463,"high":464,"low":465,"close":466,"change":467,"percent_change":51,"volume":468,"transactions":469,"vwap":470},"2026-08-26",70.32,70.59,70.1173,70.3574,0.3458,15998.826502,297,70.5451,{"date":472,"open":473,"high":473,"low":474,"close":475,"change":476,"percent_change":477,"volume":478,"transactions":479,"vwap":480},"2026-08-25",70.35,69.6,70.0116,0.54,0.78,15789.009544,257,69.9295,{"date":482,"open":483,"high":483,"low":484,"close":485,"change":486,"percent_change":487,"volume":488,"transactions":489,"vwap":490},"2026-08-24",69.96,69.1,69.4716,-1.1122,-1.58,22992.077256,426,69.5028,{"date":492,"open":493,"high":494,"low":495,"close":496,"change":497,"percent_change":131,"volume":498,"transactions":377,"vwap":499},"2026-08-21",70.15,70.67,69.81,70.5838,0.6096,14853.060085,70.2979,{"date":501,"open":502,"high":503,"low":504,"close":505,"change":506,"percent_change":507,"volume":508,"transactions":509,"vwap":510},"2026-08-20",70.13,70.7,69.85,69.9742,-0.513,-0.73,19814.174354,391,70.1601,{"date":512,"open":513,"high":513,"low":435,"close":514,"change":515,"percent_change":516,"volume":517,"transactions":518,"vwap":519},"2026-08-19",72.3,70.4872,-1.6549,-2.29,32945.080027,528,70.8684,{"date":521,"open":522,"high":523,"low":524,"close":525,"change":526,"percent_change":527,"volume":528,"transactions":529,"vwap":530},"2026-08-18",72.01,72.62,71.85,72.1421,-1.2879,-1.75,23793.92341,414,72.1158,{"date":532,"open":533,"high":534,"low":535,"close":536,"change":537,"percent_change":538,"volume":539,"transactions":540,"vwap":541},"2026-08-17",73.65,74.08,73.33,73.43,-0.0986,-0.13,27792.133461,434,73.5445,{"date":543,"open":544,"high":545,"low":546,"close":547,"change":548,"percent_change":111,"volume":549,"transactions":550,"vwap":551},"2026-08-14",73.59,73.95,73.31,73.5286,-0.1269,19425.206278,422,73.552,{"date":553,"open":554,"high":555,"low":554,"close":556,"change":557,"percent_change":558,"volume":559,"transactions":560,"vwap":561},"2026-08-13",72.78,73.845,73.6555,0.9912,1.36,31048.794379,478,73.6367,{"date":563,"open":564,"high":565,"low":566,"close":567,"change":568,"percent_change":136,"volume":569,"transactions":570,"vwap":571},"2026-08-12",72.9,73.37,72.63,72.6643,0.3333,17637.352474,363,72.9159,{"date":573,"open":523,"high":574,"low":575,"close":576,"change":577,"percent_change":578,"volume":579,"transactions":580,"vwap":581},"2026-08-11",72.79,72,72.331,-0.2193,-0.3,20177.900972,366,72.4532,{"date":583,"open":584,"high":585,"low":586,"close":587,"change":588,"percent_change":285,"volume":589,"transactions":590,"vwap":591},"2026-08-10",72.1,73.04,71.995,72.5503,0.5432,33084.912709,423,72.7286,{"date":593,"open":594,"high":595,"low":596,"close":597,"change":598,"percent_change":599,"volume":600,"transactions":601,"vwap":602},"2026-08-07",72.07,72.23,71.295,72.0071,0.6743,0.95,33370.298034,462,71.8191,{"date":604,"open":238,"high":605,"low":606,"close":607,"change":608,"percent_change":609,"volume":610,"transactions":611,"vwap":612},"2026-08-06",72.2499,70.8494,71.3328,-2.4731,-3.35,205547.660416,598,71.6002,{"date":614,"open":615,"high":616,"low":617,"close":618,"change":619,"percent_change":620,"volume":621,"transactions":622,"vwap":623},"2026-08-05",75.19,75.44,73.68,73.8059,-1.0341,-1.38,25382.348475,568,74.5381,{"date":625,"open":544,"high":626,"low":565,"close":627,"change":628,"percent_change":629,"volume":630,"transactions":631,"vwap":632},"2026-08-04",74.91,74.84,2.6403,3.66,50840.000397,808,74.4219,{"date":634,"open":635,"high":636,"low":637,"close":638,"change":639,"percent_change":640,"volume":641,"transactions":642,"vwap":643},"2026-08-03",71.43,72.31,70.6,72.1997,0.9189,1.29,23892.934479,465,71.8551,{"date":645,"open":646,"high":513,"low":464,"close":647,"change":648,"percent_change":649,"volume":650,"transactions":651,"vwap":652},"2026-07-31",72.12,71.2808,0.4739,0.67,35920.898788,670,71.4391,{"date":654,"open":655,"high":656,"low":657,"close":658,"change":659,"percent_change":660,"volume":661,"transactions":662,"vwap":663},"2026-07-30",70.31,70.85,69.76,70.8069,2.9459,4.34,27351.1977,558,70.3991,{"date":665,"open":666,"high":667,"low":668,"close":669,"change":670,"percent_change":671,"volume":672,"transactions":673,"vwap":674},"2026-07-29",68.95,69.89,67.65,67.861,-1.0684,-1.55,66101.310139,1050,68.5264,{"date":676,"open":677,"high":678,"low":679,"close":680,"change":681,"percent_change":682,"volume":683,"transactions":684,"vwap":685},"2026-07-28",69,69.275,67.11,68.9294,-0.7863,-1.13,40299.1974,751,68.4602,{"date":687,"open":688,"high":269,"low":312,"close":689,"change":690,"percent_change":263,"volume":691,"transactions":692,"vwap":693},"2026-07-27",70.99,69.7157,-0.0302,27284.529663,553,69.6576,{"date":695,"open":696,"high":697,"low":698,"close":699,"change":700,"percent_change":701,"volume":702,"transactions":703,"vwap":704},"2026-07-24",70.55,70.69,69.61,69.7459,-1.0633,-1.5,45589.632614,617,69.9496,{"date":706,"open":707,"high":708,"low":709,"close":710,"change":711,"percent_change":712,"volume":713,"transactions":714,"vwap":715},"2026-07-23",71.18,71.6589,70.58,70.8092,-0.9246,-1.29,30634.762161,572,70.8792,{"date":717,"open":718,"high":719,"low":720,"close":721,"change":722,"percent_change":682,"volume":723,"transactions":529,"vwap":724},"2026-07-22",71.64,72.14,71.62,71.7338,-0.8168,19805.454275,71.8809,{"date":726,"open":727,"high":728,"low":729,"close":730,"change":731,"percent_change":732,"volume":733,"transactions":734,"vwap":735},"2026-07-21",72.52,72.67,71.83,72.5506,1.4406,2.03,27660.763168,602,72.4468,{"date":737,"open":738,"high":739,"low":740,"close":740,"change":741,"percent_change":742,"volume":743,"transactions":601,"vwap":744},"2026-07-20",71.5,72.375,71.11,-0.0597,-0.08,15851.367262,71.7653,{"date":746,"open":747,"high":584,"low":748,"close":749,"change":750,"percent_change":243,"volume":751,"transactions":752,"vwap":753},"2026-07-17",69.34,68.4499,71.1697,-0.3229,64761.657362,807,70.0535,{"date":755,"open":756,"high":535,"low":757,"close":758,"change":759,"percent_change":760,"volume":761,"transactions":762,"vwap":763},"2026-07-16",72.82,71.0201,71.4926,-2.9874,-4.01,52949.925538,928,71.987,{"date":765,"open":766,"high":766,"low":767,"close":768,"change":769,"percent_change":770,"volume":771,"transactions":772,"vwap":773},"2026-07-15",76.91,72.6,74.48,-1.6482,-2.17,95733.158347,1188,74.0641,{"date":775,"open":776,"high":777,"low":778,"close":779,"change":780,"percent_change":781,"volume":782,"transactions":783,"vwap":784},"2026-07-14",77.485,77.53,75.4,76.1282,1.4182,1.9,29656.189278,750,76.1995,{"date":786,"open":787,"high":787,"low":788,"close":789,"change":790,"percent_change":791,"volume":792,"transactions":793,"vwap":794},"2026-07-13",76.18,74.45,74.71,-3.46,-4.43,50375.877617,1059,74.9403,{"date":796,"open":797,"high":798,"low":799,"close":800,"change":263,"percent_change":801,"volume":802,"transactions":9,"vwap":800},"2026-07-10",77.4,78.43,76.935,78.17,-0.05,36300,{"date":804,"open":805,"high":806,"low":807,"close":808,"change":809,"percent_change":810,"volume":811,"transactions":9,"vwap":808},"2026-07-09",78.73,79.88,78.099998,78.21,2.45,3.23,54500,{"date":813,"open":814,"high":815,"low":816,"close":817,"change":818,"percent_change":819,"volume":820,"transactions":9,"vwap":817},"2026-07-08",73.98,76.010002,73.3,75.76,0.94,1.26,40800,{"date":822,"open":823,"high":824,"low":825,"close":826,"change":827,"percent_change":828,"volume":829,"transactions":9,"vwap":826},"2026-07-07",75.010002,75.66,73.524,74.82,-3.43,-4.38,106900,{"date":831,"open":832,"high":833,"low":834,"close":835,"change":836,"percent_change":457,"volume":837,"transactions":9,"vwap":835},"2026-07-06",78.59,79.66,78.11,78.25,1.85,48100,{"date":839,"open":840,"high":841,"low":842,"close":843,"change":844,"percent_change":845,"volume":846,"transactions":9,"vwap":843},"2026-07-02",80.87,81.429,75.34,76.4,-4.83,-5.95,118300,{"date":848,"open":849,"high":850,"low":851,"close":852,"change":853,"percent_change":854,"volume":855,"transactions":9,"vwap":852},"2026-07-01",81.575,83.35,80.82,81.23,-4.04,-4.74,74800,{"date":857,"open":858,"high":859,"low":860,"close":861,"change":862,"percent_change":863,"volume":864,"transactions":9,"vwap":861},"2026-06-30",82.99,85.605,82.91,85.27,2.61,3.16,93800,{"date":866,"open":867,"high":868,"low":869,"close":870,"change":871,"percent_change":872,"volume":873,"transactions":9,"vwap":870},"2026-06-29",80.7,82.75,77.75,82.66,3.432,4.33,72500,{"date":875,"open":876,"high":877,"low":878,"close":879,"change":880,"percent_change":881,"volume":882,"transactions":9,"vwap":879},"2026-06-26",80.17,80.65,78.98,79.228,-3.448,-4.17,48600,{"date":884,"open":885,"high":886,"low":887,"close":888,"change":889,"percent_change":94,"volume":890,"transactions":9,"vwap":888},"2026-06-25",85,85.040001,80.38,82.676,1.583,49400,{"date":892,"open":893,"high":894,"low":895,"close":896,"change":897,"percent_change":898,"volume":899,"transactions":9,"vwap":896},"2026-06-24",81.94,82.035004,79.3,81.093002,-1.023,-1.25,42000,{"date":901,"open":902,"high":903,"low":904,"close":905,"change":906,"percent_change":907,"volume":908,"transactions":9,"vwap":905},"2026-06-23",82,83.508,81.438,82.116,-5.364,-6.13,72200,{"date":910,"open":911,"high":24,"low":912,"close":913,"change":914,"percent_change":191,"volume":915,"transactions":9,"vwap":913},"2026-06-22",88.11,86.41,87.48,0.528,58000,{"date":917,"open":918,"high":919,"low":920,"close":921,"change":922,"percent_change":923,"volume":924,"transactions":9,"vwap":921},"2026-06-18",87.07,87.88,86.71,86.952,3.129,3.73,80800,{"date":926,"open":927,"high":928,"low":929,"close":930,"change":931,"percent_change":932,"volume":933,"transactions":9,"vwap":930},"2026-06-17",84.55,86.22,83.75,83.823,0.893,1.08,109000,{"date":935,"open":936,"high":937,"low":938,"close":939,"change":940,"percent_change":941,"volume":942,"transactions":9,"vwap":939},"2026-06-16",85.64,86.805,82.71,82.93,-3,-3.49,82200,{"date":944,"open":945,"high":946,"low":947,"close":948,"change":949,"percent_change":950,"volume":951,"transactions":9,"vwap":948},"2026-06-15",84.87,85.965,84.35,85.93,4.128,5.05,150700,{"date":953,"open":954,"high":955,"low":956,"close":957,"change":958,"percent_change":959,"volume":960,"transactions":9,"vwap":957},"2026-06-12",79.35,82.329,79.29,81.802,2.512,3.17,56900,{"date":962,"open":963,"high":964,"low":963,"close":956,"change":965,"percent_change":966,"volume":967,"transactions":9,"vwap":956},"2026-06-11",75.78,79.61,5.02,6.76,93000,{"date":969,"open":970,"high":971,"low":972,"close":973,"change":426,"percent_change":974,"volume":975,"transactions":9,"vwap":973},"2026-06-10",75.46,77.756,74.23,74.27,-2.9,34400,{"date":977,"open":978,"high":978,"low":979,"close":980,"change":981,"percent_change":982,"volume":983,"transactions":9,"vwap":980},"2026-06-09",79.77,72.755,76.488,-1.76,-2.25,54900,{"date":985,"open":986,"high":987,"low":988,"close":989,"change":990,"percent_change":991,"volume":992,"transactions":9,"vwap":989},"2026-06-08",78.029999,79.51,77.54,78.248,2.888,3.83,38800,{"date":994,"open":995,"high":995,"low":996,"close":997,"change":998,"percent_change":999,"volume":1000,"transactions":9,"vwap":997},"2026-06-05",79.57,75.18,75.36,-6.697,-8.16,49900,{"date":1002,"open":1003,"high":1004,"low":1005,"close":1006,"change":1007,"percent_change":1008,"volume":1009,"transactions":9,"vwap":1006},"2026-06-04",80.28,82.62,79.5,82.056999,-0.625,-0.76,38400,{"date":1011,"open":1012,"high":1013,"low":877,"close":1014,"change":1015,"percent_change":1016,"volume":1017,"transactions":9,"vwap":1014},"2026-06-03",82.27,82.855,82.682,1.78,2.2,40200,{"date":1019,"open":1020,"high":1021,"low":1022,"close":1023,"change":1024,"percent_change":1025,"volume":1026,"transactions":9,"vwap":1023},"2026-06-02",79.12,80.94,79,80.902,2.849,3.65,45600,{"date":1028,"open":1029,"high":1030,"low":1031,"close":1032,"change":1033,"percent_change":1034,"volume":1035,"transactions":9,"vwap":1032},"2026-06-01",76.96,78.675,76.2,78.053001,1.057,1.37,66600,{"date":1037,"open":1038,"high":986,"low":1039,"close":1040,"change":1041,"percent_change":1042,"volume":1043,"transactions":9,"vwap":1040},"2026-05-29",77.84,76.67,76.996,-0.275,-0.36,77100,{"date":1045,"open":1046,"high":1047,"low":1048,"close":1049,"change":1050,"percent_change":1051,"volume":1052,"transactions":9,"vwap":1049},"2026-05-28",76.52,77.925,75.85,77.271,1.201,1.58,67600,{"date":1054,"open":1055,"high":1055,"low":616,"close":1056,"change":1057,"percent_change":1058,"volume":1059,"transactions":9,"vwap":1056},"2026-05-27",77.91,76.07,-0.85,-1.11,28700,{"date":1061,"open":1062,"high":1063,"low":1064,"close":1065,"change":1066,"percent_change":1067,"volume":1068,"transactions":9,"vwap":1065},"2026-05-26",75.81,77.010002,75.5,76.92,2.944,3.98,47700,{"date":1070,"open":1071,"high":973,"low":1072,"close":1073,"change":1074,"percent_change":1075,"volume":1076,"transactions":9,"vwap":1073},"2026-05-22",73.53,73.511,73.976,1.186,1.63,13800,{"date":1078,"open":1079,"high":1080,"low":1079,"close":574,"change":1081,"percent_change":1082,"volume":1083,"transactions":9,"vwap":574},"2026-05-21",71.48,72.8,1.265,1.77,24400,{"date":1085,"open":1086,"high":1087,"low":1088,"close":1089,"change":1090,"percent_change":1091,"volume":1092,"transactions":9,"vwap":1089},"2026-05-20",70.95,71.56,70.749,71.525,2.726,3.96,15600,{"date":1094,"open":1095,"high":1096,"low":414,"close":1097,"change":1098,"percent_change":111,"volume":1099,"transactions":9,"vwap":1097},"2026-05-19",67.98,69.45,68.799,-0.116,17700,{"date":1101,"open":1102,"high":1102,"low":1103,"close":1104,"change":1105,"percent_change":1106,"volume":1107,"transactions":9,"vwap":1104},"2026-05-18",70.75,68.080002,68.915,-1.333,-1.9,15000,{"date":1109,"open":1110,"high":1111,"low":1112,"close":1113,"change":1114,"percent_change":1115,"volume":1107,"transactions":9,"vwap":1113},"2026-05-15",70.25,70.82,69.91,70.248,-2.054,-2.84,{"date":1117,"open":1118,"high":1119,"low":1120,"close":1121,"change":1122,"percent_change":354,"volume":1123,"transactions":9,"vwap":1121},"2026-05-14",71.79,72.48,71.655,72.302,0.185,10900,{"date":1125,"open":1126,"high":1127,"low":1128,"close":1129,"change":1130,"percent_change":1131,"volume":1132,"transactions":9,"vwap":1129},"2026-05-13",72.19,72.56,71,72.117,0.833,1.17,22300,{"date":1134,"open":1135,"high":1136,"low":1137,"close":1138,"change":1139,"percent_change":1140,"volume":1141,"transactions":9,"vwap":1138},"2026-05-12",71.34,71.82,69.399,71.284,-1.311,-1.81,16300,{"date":1143,"open":1144,"high":1145,"low":1144,"close":1146,"change":1147,"percent_change":1148,"volume":1149,"transactions":9,"vwap":1146},"2026-05-11",71.65,72.65,72.595,1.032,1.44,37700,{"date":1151,"open":1152,"high":1153,"low":1154,"close":1155,"change":1156,"percent_change":1157,"volume":1158,"transactions":9,"vwap":1155},"2026-05-08",70.56,71.6,70.52,71.563,1.913,2.75,16900,{"date":1160,"open":444,"high":444,"low":1161,"close":1162,"change":770,"percent_change":1163,"volume":1164,"transactions":9,"vwap":1162},"2026-05-07",69.201,69.65,-3.02,33700,{"date":1166,"open":696,"high":1136,"low":1167,"close":1136,"change":990,"percent_change":1168,"volume":1169,"transactions":9,"vwap":1136},"2026-05-06",69.7,4.19,24300,{"date":1171,"open":1172,"high":1173,"low":1174,"close":1175,"change":1176,"percent_change":1177,"volume":1178,"transactions":9,"vwap":1175},"2026-05-05",68.58,69.33,68.5,68.932,1.882,2.81,18100,{"date":1180,"open":1181,"high":392,"low":1182,"close":1183,"change":1184,"percent_change":1185,"volume":1186,"transactions":9,"vwap":1183},"2026-05-04",67.56,66.78,67.050003,-0.238,-0.35,180600,{"date":1188,"open":1189,"high":1190,"low":1189,"close":1191,"change":1192,"percent_change":1193,"volume":1194,"transactions":9,"vwap":1191},"2026-05-01",66.2,67.945,67.288,0.463,0.69,11700,{"date":1196,"open":1197,"high":1198,"low":1199,"close":1200,"change":1201,"percent_change":1202,"volume":1203,"transactions":9,"vwap":1200},"2026-04-30",65.51,66.88,65,66.825,1.995,3.08,35600,{"date":1205,"open":1206,"high":1207,"low":1208,"close":1209,"change":1210,"percent_change":1211,"volume":1107,"transactions":9,"vwap":1209},"2026-04-29",64.61,64.93,64.4,64.83,1.432,2.26,{"date":1213,"open":1214,"high":1215,"low":1216,"close":1217,"change":1218,"percent_change":1219,"volume":1220,"transactions":9,"vwap":1217},"2026-04-28",63.35,63.775,63.02,63.398,-1.608,-2.47,10500,{"date":1222,"open":1223,"high":1223,"low":1224,"close":1225,"change":1226,"percent_change":1227,"volume":1228,"transactions":9,"vwap":1225},"2026-04-27",65.97,64.59,65.0059967,-0.966,-1.46,18300,{"date":1230,"open":1231,"high":1232,"low":1233,"close":1234,"change":1235,"percent_change":1236,"volume":1237,"transactions":9,"vwap":1234},"2026-04-24",65.65,66.040001,65.32,65.972,2.223,3.49,24200,{"date":1239,"open":1240,"high":1241,"low":1214,"close":1242,"change":1243,"percent_change":1244,"volume":1245,"transactions":9,"vwap":1242},"2026-04-23",63.39,64.38,63.749,1.055,1.68,12100,{"date":1247,"open":1248,"high":1249,"low":1250,"close":1251,"change":1252,"percent_change":1253,"volume":1254,"transactions":9,"vwap":1251},"2026-04-22",62.225,62.72,62.105,62.694,1.422,2.32,13900,{"date":1256,"open":1257,"high":1258,"low":1259,"close":1260,"change":1261,"percent_change":326,"volume":1262,"transactions":9,"vwap":1260},"2026-04-21",61.46,61.58,61.080002,61.272,0.174,6100,{"date":1264,"open":1265,"high":1266,"low":1267,"close":1268,"change":1269,"percent_change":101,"volume":1270,"transactions":9,"vwap":1268},"2026-04-20",60.89,61.15,60.65,61.098,0.325,3700,{"date":1272,"open":1273,"high":1274,"low":1275,"close":1276,"change":1277,"percent_change":1278,"volume":1279,"transactions":9,"vwap":1276},"2026-04-17",60.66,61.060001,60.6,60.773,0.98,1.64,8700,{"date":1281,"open":1282,"high":1283,"low":1284,"close":1285,"change":1286,"percent_change":1287,"volume":1288,"transactions":9,"vwap":1285},"2026-04-16",59.38,59.8,59.15,59.793,0.214,0.36,8600,{"date":1290,"open":1291,"high":1292,"low":1293,"close":1294,"change":1295,"percent_change":354,"volume":1296,"transactions":9,"vwap":1294},"2026-04-15",59.25,59.59,58.66,59.579,0.153,18800,{"date":1298,"open":1299,"high":1300,"low":1301,"close":1302,"change":1303,"percent_change":1304,"volume":1305,"transactions":9,"vwap":1302},"2026-04-14",58.73,59.48,58.21,59.426,1.397,2.41,20600,{"date":1307,"open":1308,"high":1309,"low":1308,"close":1310,"change":1311,"percent_change":1312,"volume":1313,"transactions":9,"vwap":1310},"2026-04-13",56.99,58.049999,58.028999,0.829,1.45,4900,{"date":1315,"open":1316,"high":1317,"low":1318,"close":1318,"change":1319,"percent_change":407,"volume":1320,"transactions":9,"vwap":1318},"2026-04-10",57.37,57.43,57.2,0.296,5100,{"date":1322,"open":1323,"high":1324,"low":1325,"close":1326,"change":1327,"percent_change":1328,"volume":1329,"transactions":9,"vwap":1326},"2026-04-09",56.12,56.98,56,56.904,0.804,1.43,11800,{"date":1331,"open":1332,"high":1333,"low":1334,"close":1335,"change":1336,"percent_change":1337,"volume":1338,"transactions":9,"vwap":1335},"2026-04-08",56.29,56.455,55.732,56.099998,2.74,5.13,10000,{"date":1340,"open":1341,"high":1342,"low":1343,"close":1344,"change":1345,"percent_change":37,"volume":1346,"transactions":9,"vwap":1344},"2026-04-07",52.52,53.41,52.48,53.36,0.308,2200,{"date":1348,"open":1349,"high":1350,"low":1349,"close":1351,"change":1352,"percent_change":1353,"volume":1354,"transactions":9,"vwap":1351},"2026-04-06",52.63,53.080002,53.051998,0.783,1.5,4200,{"date":1356,"open":1357,"high":1358,"low":1357,"close":1359,"change":1360,"percent_change":1361,"volume":1362,"transactions":9,"vwap":1359},"2026-04-02",50.55,52.28,52.269,-0.147,-0.28,2400,{"date":1364,"open":1365,"high":1366,"low":1365,"close":1367,"change":1368,"percent_change":1369,"volume":1320,"transactions":9,"vwap":1367},"2026-04-01",51.48,52.89,52.416,1.71,3.37,{"date":1371,"open":1372,"high":1373,"low":1374,"close":1373,"change":1375,"percent_change":1376,"volume":1377,"transactions":9,"vwap":1373},"2026-03-31",49.495,50.706,49.365,2.4,4.97,1200,{"date":1379,"open":1380,"high":1380,"low":1381,"close":1382,"change":1383,"percent_change":1384,"volume":1385,"transactions":9,"vwap":1382},"2026-03-30",50.36,48.16,48.306,-1.392,-2.8,6200,{"date":1387,"open":1388,"high":1388,"low":1389,"close":1390,"change":1391,"percent_change":1392,"volume":1393,"transactions":9,"vwap":1390},"2026-03-27",50.080002,49.69,49.698,-0.678,-1.35,2100,{"date":1395,"open":1396,"high":1397,"low":1398,"close":1398,"change":1399,"percent_change":1400,"volume":1401,"transactions":9,"vwap":1398},"2026-03-26",51.44,51.64,50.376,-2.435,-4.61,2700,{"date":1403,"open":1404,"high":1405,"low":1349,"close":1406,"change":1407,"percent_change":1408,"volume":1409,"transactions":9,"vwap":1406},"2026-03-25",52.92,53.07,52.811,0.078,0.15,2300,{"date":1411,"open":1412,"high":1366,"low":1412,"close":1413,"change":1414,"percent_change":126,"volume":1262,"transactions":9,"vwap":1413},"2026-03-24",52,52.733,0.247,{"date":1416,"open":1417,"high":1418,"low":1419,"close":1420,"change":1421,"percent_change":396,"volume":1422,"transactions":9,"vwap":1420},"2026-03-23",52.9,53.58,52.45,52.486,0.456,3200,{"date":1424,"open":1425,"high":1425,"low":1426,"close":1427,"change":1428,"percent_change":1429,"volume":1430,"transactions":9,"vwap":1427},"2026-03-20",53.049999,51.75,52.029999,-1.342,-2.51,4300,{"date":1432,"open":1433,"high":1434,"low":1433,"close":1435,"change":1436,"percent_change":346,"volume":1437,"transactions":9,"vwap":1435},"2026-03-19",51.95,53.39,53.372,0.421,4700,{"date":1439,"open":1440,"high":1441,"low":1442,"close":1443,"change":1444,"percent_change":1445,"volume":1446,"transactions":9,"vwap":1443},"2026-03-18",53.45,53.697,52.94,52.951,-0.626,-1.17,3500,{"date":1448,"open":1449,"high":1450,"low":1449,"close":1451,"change":1452,"percent_change":1453,"volume":1454,"transactions":9,"vwap":1451},"2026-03-17",53,53.6,53.577,0.993,1.89,4800,{"date":1456,"open":1457,"high":1458,"low":1459,"close":1459,"change":1460,"percent_change":836,"volume":1461,"transactions":9,"vwap":1459},"2026-03-16",52.935,53.069,52.584,0.954,5000,{"date":1463,"open":1464,"high":1465,"low":1466,"close":1467,"change":1468,"percent_change":101,"volume":1446,"transactions":9,"vwap":1467},"2026-03-13",52.080002,52.2,51.58,51.63,0.272,{"date":1470,"open":1471,"high":1471,"low":1472,"close":1473,"change":1474,"percent_change":1384,"volume":1475,"transactions":9,"vwap":1473},"2026-03-12",52.105,51.29,51.358,-1.482,3600,{"date":1477,"open":1478,"high":1479,"low":1480,"close":1480,"change":1481,"percent_change":1482,"volume":1475,"transactions":9,"vwap":1480},"2026-03-11",52.86,53.029999,52.84,0.357,0.68,{"date":1484,"open":1485,"high":1486,"low":1485,"close":1487,"change":1488,"percent_change":37,"volume":1430,"transactions":9,"vwap":1487},"2026-03-10",52.29,53.29,52.483,0.303,{"date":1490,"open":1491,"high":1492,"low":1491,"close":1492,"change":1493,"percent_change":1494,"volume":1495,"transactions":9,"vwap":1492},"2026-03-09",49.8,52.18,1.57,3.1,3900,{"date":1497,"open":1498,"high":1498,"low":1499,"close":1499,"change":981,"percent_change":1500,"volume":1501,"transactions":9,"vwap":1499},"2026-03-06",51.4,50.61,-3.36,800,{"date":1503,"open":1504,"high":1449,"low":1505,"close":1506,"change":1507,"percent_change":1508,"volume":1362,"transactions":9,"vwap":1506},"2026-03-05",52.617,52.238,52.37,-0.43,-0.81,{"date":1510,"open":1485,"high":1511,"low":1512,"close":1513,"change":1514,"percent_change":1515,"volume":1313,"transactions":9,"vwap":1513},"2026-03-04",53.0099983,52.0099983,52.8,1.561,3.05,{"date":1517,"open":1518,"high":1519,"low":1520,"close":1521,"change":1522,"percent_change":1523,"volume":1524,"transactions":9,"vwap":1521},"2026-03-03",51.105,51.68,51.040001,51.239,-1.876,-3.53,2900,{"date":1526,"open":1465,"high":1527,"low":1465,"close":1528,"change":1529,"percent_change":65,"volume":1530,"transactions":9,"vwap":1528},"2026-03-02",53.22,53.115,-0.387,9100,{"date":1532,"open":1404,"high":1533,"low":1404,"close":1534,"change":1535,"percent_change":1536,"volume":1537,"transactions":9,"vwap":1534},"2026-02-27",53.7,53.502,-0.249,-0.46,900,{"date":1539,"open":1540,"high":1540,"low":1541,"close":1542,"change":1543,"percent_change":1544,"volume":1475,"transactions":9,"vwap":1542},"2026-02-26",54.37,52.95,53.751,-1.108,-2.02,{"date":1546,"open":1547,"high":1548,"low":1549,"close":1550,"change":1551,"percent_change":1552,"volume":1553,"transactions":9,"vwap":1550},"2026-02-25",54.84,54.93,54.835,54.859,1.161,2.16,2600,{"date":1555,"open":1450,"high":1556,"low":1557,"close":1558,"change":1559,"percent_change":121,"volume":1560,"transactions":9,"vwap":1558},"2026-02-24",54.115,53.43,53.698,0.481,6600,{"date":1562,"open":1563,"high":1563,"low":1564,"close":1565,"change":1566,"percent_change":898,"volume":1567,"transactions":9,"vwap":1565},"2026-02-23",53.83,52.828,53.217,-0.675,1500,{"date":1569,"open":1570,"high":1571,"low":1572,"close":1573,"change":1574,"percent_change":599,"volume":1575,"transactions":9,"vwap":1573},"2026-02-20",54.014999,54.09,53.54,53.892,0.508,4000,{"date":1577,"open":1578,"high":1578,"low":1579,"close":1580,"change":1581,"percent_change":682,"volume":1495,"transactions":9,"vwap":1580},"2026-02-19",53.5,52.91,53.384,-0.612,{"date":1583,"open":1584,"high":1585,"low":1586,"close":1587,"change":1588,"percent_change":1589,"volume":1590,"transactions":9,"vwap":1587},"2026-02-18",53.76,54.289,53.68,53.996,0.863,1.62,3400,{"date":1592,"open":1593,"high":1594,"low":1595,"close":1596,"change":1597,"percent_change":1598,"volume":1599,"transactions":9,"vwap":1596},"2026-02-17",52.79,53.48,52.46,53.133,-0.146,-0.27,6500,{"date":1601,"open":1602,"high":1603,"low":1513,"close":1604,"change":1605,"percent_change":649,"volume":1393,"transactions":9,"vwap":1604},"2026-02-13",52.88,53.615,53.279,0.352,{"date":1607,"open":1571,"high":1571,"low":1608,"close":1608,"change":1609,"percent_change":1610,"volume":1611,"transactions":9,"vwap":1608},"2026-02-12",52.927,-0.913,-1.7,2500,{"date":1613,"open":1418,"high":1614,"low":1615,"close":1616,"change":1617,"percent_change":1618,"volume":1619,"transactions":9,"vwap":1616},"2026-02-11",53.96,52.85,53.84,1.134,2.15,5900,{"date":1621,"open":1622,"high":1622,"low":1623,"close":1623,"change":1624,"percent_change":1625,"volume":1626,"transactions":9,"vwap":1623},"2026-02-10",53.59,52.706,-0.882,-1.65,2800,{"date":1628,"open":1404,"high":1629,"low":1630,"close":1631,"change":1632,"percent_change":37,"volume":1633,"transactions":9,"vwap":1631},"2026-02-09",53.97,52.6,53.588,0.31,3300,{"date":1635,"open":1433,"high":1636,"low":1433,"close":1637,"change":1638,"percent_change":923,"volume":1430,"transactions":9,"vwap":1637},"2026-02-06",53.28,53.278,1.918,{"date":1640,"open":1641,"high":1642,"low":1643,"close":1644,"change":1645,"percent_change":1646,"volume":1611,"transactions":9,"vwap":1644},"2026-02-05",51.2,51.575,50.783,51.36,-0.519,-1,{"date":1648,"open":1649,"high":1649,"low":1650,"close":1651,"change":1652,"percent_change":1653,"volume":1654,"transactions":9,"vwap":1651},"2026-02-04",53.47,51.143,51.879,-2.479,-4.56,4500,{"date":1656,"open":1657,"high":1657,"low":1658,"close":1659,"change":1660,"percent_change":1661,"volume":1454,"transactions":9,"vwap":1659},"2026-02-03",55.772,53.89,54.358,-0.718,-1.3,{"date":1663,"open":1664,"high":1665,"low":1664,"close":1666,"change":1667,"percent_change":1668,"volume":1669,"transactions":9,"vwap":1666},"2026-02-02",53.65,55.35,55.076,1.173,2.18,8200,{"date":1671,"open":1672,"high":1672,"low":1673,"close":1674,"change":1675,"percent_change":1676,"volume":1677,"transactions":9,"vwap":1674},"2026-01-30",56.040001,53.56,53.903,-2.622,-4.64,7600,{"date":1679,"open":1680,"high":1681,"low":1682,"close":1683,"change":1684,"percent_change":1685,"volume":1686,"transactions":9,"vwap":1683},"2026-01-29",56.54,56.705,55.82,56.525,0.233,0.41,9700,{"date":1688,"open":1689,"high":1690,"low":1689,"close":1691,"change":1692,"percent_change":1693,"volume":1694,"transactions":9,"vwap":1691},"2026-01-28",55.83,56.52,56.292,1.445,2.63,7100,{"date":1696,"open":1697,"high":1698,"low":1697,"close":1699,"change":1667,"percent_change":1700,"volume":1701,"transactions":9,"vwap":1699},"2026-01-27",54.325,54.99,54.847,2.19,11100,{"date":1703,"open":1622,"high":1704,"low":1622,"close":1705,"change":1706,"percent_change":1707,"volume":1708,"transactions":9,"vwap":1705},"2026-01-26",53.9,53.674,-0.015,-0.03,5200,{"date":1710,"open":1418,"high":1711,"low":1572,"close":1712,"change":1713,"percent_change":72,"volume":1446,"transactions":9,"vwap":1712},"2026-01-23",53.82,53.689,-0.276,{"date":1715,"open":1716,"high":1716,"low":1717,"close":1718,"change":1719,"percent_change":1720,"volume":1721,"transactions":9,"vwap":1718},"2026-01-22",54.62,53.88,53.965,0.113,0.21,6700,{"date":1723,"open":1724,"high":1725,"low":1724,"close":1726,"change":1727,"percent_change":1728,"volume":1729,"transactions":9,"vwap":1726},"2026-01-21",52.58,54,53.852,1.749,3.36,5300,{"date":1731,"open":1732,"high":1733,"low":1412,"close":1734,"change":1735,"percent_change":1736,"volume":1737,"transactions":9,"vwap":1734},"2026-01-20",52.02,52.59,52.103,-0.726,-1.37,7800,{"date":1739,"open":1740,"high":1740,"low":1741,"close":1742,"change":1743,"percent_change":1744,"volume":1745,"transactions":9,"vwap":1742},"2026-01-16",53.18,52.672,52.829,0.314,0.6,1600,{"date":1747,"open":1748,"high":1748,"low":1749,"close":1749,"change":1750,"percent_change":1751,"volume":1409,"transactions":9,"vwap":1749},"2026-01-15",53.16,52.515,0.398,0.76,{"date":1753,"open":1754,"high":1755,"low":1397,"close":1756,"change":1757,"percent_change":1758,"volume":1759,"transactions":9,"vwap":1756},"2026-01-14",52.09,52.12,52.117,-0.671,-1.27,9600,{"date":1761,"open":1762,"high":1763,"low":1764,"close":1765,"change":1766,"percent_change":1685,"volume":1446,"transactions":9,"vwap":1765},"2026-01-13",52.74,53.040001,52.65,52.788,0.217,{"date":1768,"open":1769,"high":1770,"low":1769,"close":1771,"change":1772,"percent_change":1773,"volume":1270,"transactions":9,"vwap":1771},"2026-01-12",52.5,52.7,52.571,-0.037,-0.07,{"date":1775,"open":1492,"high":1776,"low":1492,"close":1777,"change":1778,"percent_change":1779,"volume":1524,"transactions":9,"vwap":1777},"2026-01-09",52.614,52.608,1.288,2.51,{"date":1781,"open":1782,"high":1644,"low":1783,"close":1783,"change":1784,"percent_change":487,"volume":1785,"transactions":9,"vwap":1783},"2026-01-08",51.355,51.32,-0.826,3800,{"date":1787,"open":1788,"high":1789,"low":1788,"close":1790,"change":1791,"percent_change":1792,"volume":1793,"transactions":9,"vwap":1790},"2026-01-07",51.8,52.31,52.146,0.098,0.19,6800,{"date":1795,"open":1396,"high":1796,"low":1396,"close":1797,"change":174,"percent_change":1798,"volume":1385,"transactions":9,"vwap":1797},"2026-01-06",52.049999,52.048,1.96,{"date":1800,"open":1801,"high":1802,"low":1803,"close":1804,"change":1805,"percent_change":1806,"volume":1560,"transactions":9,"vwap":1804},"2026-01-05",51.109,51.41,51.0019989,51.048,0.734,1.46,{"date":1808,"open":1809,"high":1810,"low":1811,"close":1812,"change":1813,"percent_change":1814,"volume":1401,"transactions":9,"vwap":1812},"2026-01-02",50.84,50.87,50.099998,50.314,0.317,0.63,{"date":1816,"open":1817,"high":1818,"low":1819,"close":1820,"change":1821,"percent_change":1822,"volume":1823,"transactions":9,"vwap":1820},"2025-12-31",50.325,50.37,49.99,49.997,-0.621,-1.23,2000,{"date":1825,"open":1826,"high":1827,"low":1828,"close":1828,"change":1829,"percent_change":1830,"volume":1831,"transactions":9,"vwap":1828},"2025-12-30",50.72,50.89,50.618,-0.159,-0.31,3000,{"date":1833,"open":1834,"high":1835,"low":1834,"close":1836,"change":1837,"percent_change":1838,"volume":1701,"transactions":9,"vwap":1836},"2025-12-29",50.54,50.79,50.777,-0.274,-0.54,{"date":1840,"open":1841,"high":1842,"low":1843,"close":1844,"change":1845,"percent_change":1042,"volume":1422,"transactions":9,"vwap":1844},"2025-12-26",51.060001,51.19,51.046001,51.050999,-0.185,{"date":1847,"open":1848,"high":1849,"low":1848,"close":1850,"change":1684,"percent_change":136,"volume":1393,"transactions":9,"vwap":1850},"2025-12-24",51.080002,51.24,51.236,{"date":1852,"open":1853,"high":1854,"low":1853,"close":1855,"change":1856,"percent_change":1632,"volume":1454,"transactions":9,"vwap":1855},"2025-12-23",50.75,51.0099983,51.0029984,0.156,{"date":1858,"open":1841,"high":1841,"low":1859,"close":1860,"change":1861,"percent_change":1862,"volume":1863,"transactions":9,"vwap":1860},"2025-12-22",50.67,50.847,0.498,0.99,5500,{"date":1865,"open":1866,"high":1867,"low":1868,"close":1869,"change":1870,"percent_change":1552,"volume":1871,"transactions":9,"vwap":1869},"2025-12-19",50.32,50.47,50.27,50.349,1.063,1400,{"date":1873,"open":1874,"high":1874,"low":1875,"close":1875,"change":1876,"percent_change":1877,"volume":175,"transactions":9,"vwap":1875},"2025-12-18",49.55,49.286,1.212,2.52,{"date":1879,"open":1880,"high":1880,"low":1881,"close":1881,"change":1882,"percent_change":1883,"volume":175,"transactions":9,"vwap":1881},"2025-12-17",49.66,48.074001,-1.412,-2.85,{"date":1885,"open":1886,"high":1887,"low":1888,"close":1887,"change":1889,"percent_change":1890,"volume":1537,"transactions":9,"vwap":1887},"2025-12-16",49.435,49.486,49.35,-0.007,-0.01,{"date":1892,"open":1893,"high":1893,"low":1894,"close":1895,"change":1896,"percent_change":1897,"volume":1401,"transactions":9,"vwap":1895},"2025-12-15",50.049999,49.49,49.493,0.023,0.05,{"date":1899,"open":1900,"high":1901,"low":1902,"close":1903,"change":1428,"percent_change":1904,"volume":1759,"transactions":9,"vwap":1903},"2025-12-12",50.42,50.518,49.46,49.47,-2.64,{"date":1906,"open":1907,"high":1908,"low":1907,"close":1909,"change":1910,"percent_change":1911,"volume":1461,"transactions":9,"vwap":1909},"2025-12-11",50.35,50.82,50.812,-0.079,-0.16,{"date":1913,"open":1357,"high":1914,"low":1915,"close":1916,"change":1917,"percent_change":396,"volume":1377,"transactions":9,"vwap":1916},"2025-12-10",51.027,50.33,50.891,0.442,{"date":1919,"open":1920,"high":1921,"low":1920,"close":1922,"change":1923,"percent_change":121,"volume":1560,"transactions":9,"vwap":1922},"2025-12-09",50.0099983,50.48,50.449,0.448,{"date":1925,"open":1926,"high":1926,"low":1927,"close":1928,"change":1929,"percent_change":58,"volume":1930,"transactions":9,"vwap":1928},"2025-12-08",50.28,49.889,50.00099945,0.225,1700,{"date":1932,"open":1933,"high":1933,"low":1933,"close":1933,"change":1934,"percent_change":1148,"volume":1935,"transactions":9,"vwap":1933},"2025-12-05",49.776,0.708,300,{"date":1937,"open":1938,"high":1939,"low":1938,"close":1940,"change":1941,"percent_change":1830,"volume":1942,"transactions":9,"vwap":1940},"2025-12-04",48.914,49.09,49.068001,-0.155,1100,{"date":1944,"open":1945,"high":1946,"low":1945,"close":1946,"change":1947,"percent_change":346,"volume":1553,"transactions":9,"vwap":1946},"2025-12-03",48.79,49.223,0.393,{"date":1949,"open":1950,"high":1951,"low":1950,"close":1952,"change":1953,"percent_change":1015,"volume":1954,"transactions":9,"vwap":1952},"2025-12-02",48.68,48.889,48.83,0.854,1900,{"date":1956,"open":1957,"high":1958,"low":1957,"close":1958,"change":1959,"percent_change":22,"volume":1935,"transactions":9,"vwap":1958},"2025-12-01",47.62,47.976,-0.041,{"date":1961,"open":1962,"high":1963,"low":1962,"close":1963,"change":1964,"percent_change":1965,"volume":1966,"transactions":9,"vwap":1963},"2025-11-28",47.55,48.016998,0.615,1.3,600,{"date":1968,"open":1969,"high":1970,"low":1969,"close":1970,"change":1971,"percent_change":1972,"volume":1973,"transactions":9,"vwap":1970},"2025-11-26",47.373,47.402,0.542,1.16,500,{"date":1975,"open":1976,"high":1977,"low":1976,"close":1977,"change":1978,"percent_change":1979,"volume":1346,"transactions":9,"vwap":1977},"2025-11-25",45.795,46.86,0.273,0.59,{"date":1981,"open":1982,"high":1983,"low":1984,"close":1985,"change":1986,"percent_change":1987,"volume":1988,"transactions":9,"vwap":1985},"2025-11-24",45.88,46.62,45.865,46.587,1.554,3.45,7900,{"date":1990,"open":1991,"high":1992,"low":1991,"close":1993,"change":1994,"percent_change":386,"volume":1954,"transactions":9,"vwap":1993},"2025-11-21",44.9,45.46,45.033001,0.313,{"date":1996,"open":1997,"high":1997,"low":25,"close":1998,"change":1999,"percent_change":2000,"volume":2001,"transactions":9,"vwap":1998},"2025-11-20",47.555,44.72,-1.818,-3.91,12900,{"date":2003,"open":2004,"high":2004,"low":2005,"close":2006,"change":2007,"percent_change":742,"volume":1537,"transactions":9,"vwap":2006},"2025-11-19",46.6,46.34,46.538,-0.038,{"date":2009,"open":2010,"high":2011,"low":2012,"close":2013,"change":2014,"percent_change":2015,"volume":2016,"transactions":9,"vwap":2013},"2025-11-18",46.49,46.97,46.081001,46.576,-0.389,-0.83,18000,{"date":2018,"open":2019,"high":2020,"low":2021,"close":2021,"change":2022,"percent_change":1736,"volume":1362,"transactions":9,"vwap":2021},"2025-11-17",47.457,47.473,46.965,-0.651,{"date":2024,"open":2025,"high":2026,"low":2025,"close":2027,"change":2028,"percent_change":2029,"volume":1590,"transactions":9,"vwap":2027},"2025-11-14",47.195,48.2,47.616,0.082,0.17,{"date":2031,"open":2032,"high":2032,"low":2033,"close":2034,"change":2035,"percent_change":940,"volume":1626,"transactions":9,"vwap":2034},"2025-11-13",48.15,47.46,47.534,-1.472,{"date":2037,"open":1939,"high":2038,"low":2039,"close":2040,"change":2041,"percent_change":253,"volume":1313,"transactions":9,"vwap":2040},"2025-11-12",49.172,48.97,49.0060005,-0.071,{"date":2043,"open":2044,"high":2044,"low":2045,"close":2045,"change":2046,"percent_change":2047,"volume":1871,"transactions":9,"vwap":2045},"2025-11-11",49.175,49.077,-0.696,-1.4,{"date":2049,"open":2050,"high":2051,"low":2052,"close":2053,"change":2054,"percent_change":2055,"volume":1220,"transactions":9,"vwap":2053},"2025-11-10",49.649,49.86,49.64,49.773,1.343,2.77,{"date":2057,"open":2058,"high":2059,"low":2060,"close":2061,"change":2062,"percent_change":2063,"volume":1785,"transactions":9,"vwap":2061},"2025-11-07",47.87,48.45,47.19,48.43,-0.381,-0.78,{"date":2065,"open":2066,"high":2066,"low":1945,"close":2067,"change":2068,"percent_change":2069,"volume":2070,"transactions":9,"vwap":2067},"2025-11-06",49.93,48.811,-1.361,-2.71,7500,{"date":2072,"open":2073,"high":1900,"low":2074,"close":2075,"change":2076,"percent_change":1051,"volume":2077,"transactions":9,"vwap":2075},"2025-11-05",49.875,49.845,50.172,0.779,13100,{"date":2079,"open":2080,"high":2080,"low":2081,"close":2082,"change":2083,"percent_change":1115,"volume":1409,"transactions":9,"vwap":2082},"2025-11-04",50,49.39,49.393,-1.443,{"date":2085,"open":2086,"high":2087,"low":2088,"close":2089,"change":1978,"percent_change":476,"volume":1823,"transactions":9,"vwap":2089},"2025-11-03",50.95,50.99,50.81,50.836,{"date":2091,"open":1809,"high":1809,"low":2092,"close":2093,"change":2094,"percent_change":2095,"volume":1785,"transactions":9,"vwap":2093},"2025-10-31",50.44,50.563,0.559,1.12,{"date":2097,"open":2098,"high":2098,"low":2080,"close":2099,"change":2100,"percent_change":2101,"volume":1863,"transactions":9,"vwap":2099},"2025-10-30",50.7,50.0040016,-0.946,-1.86,{"date":2103,"open":2104,"high":2105,"low":2106,"close":2086,"change":2107,"percent_change":2108,"volume":2109,"transactions":9,"vwap":2086},"2025-10-29",50.78,51,50.77,0.487,0.97,5800,{"date":2111,"open":1867,"high":2112,"low":2113,"close":2114,"change":2115,"percent_change":1720,"volume":1401,"transactions":9,"vwap":2114},"2025-10-28",50.57,50.45,50.463,0.104,{"date":2117,"open":2118,"high":2119,"low":2118,"close":2120,"change":2121,"percent_change":1082,"volume":1385,"transactions":9,"vwap":2120},"2025-10-27",50.11,50.38,50.359,0.874,{"date":2123,"open":2124,"high":2125,"low":2126,"close":2126,"change":649,"percent_change":1034,"volume":1930,"transactions":9,"vwap":2126},"2025-10-24",49.53,49.58,49.485,{"date":2128,"open":2129,"high":2130,"low":2129,"close":2130,"change":2131,"percent_change":1453,"volume":1446,"transactions":9,"vwap":2130},"2025-10-23",48.56,48.815,0.906,{"date":2133,"open":2134,"high":2134,"low":2135,"close":2136,"change":2137,"percent_change":2138,"volume":1654,"transactions":9,"vwap":2136},"2025-10-22",48.82,47.41,47.909,-1.051,-2.15,{"date":2140,"open":2141,"high":2142,"low":2141,"close":2143,"change":2144,"percent_change":2145,"volume":1393,"transactions":9,"vwap":2143},"2025-10-21",48.75,49.02,48.96,0.205,0.42,{"date":2147,"open":2148,"high":2149,"low":2148,"close":2149,"change":2150,"percent_change":2151,"volume":1942,"transactions":9,"vwap":2149},"2025-10-20",48.72,48.755,0.668,1.39,{"date":2153,"open":2154,"high":2155,"low":2154,"close":2156,"change":2157,"percent_change":2158,"volume":1495,"transactions":9,"vwap":2156},"2025-10-17",47.82,48.13,48.087002,0.268,0.56,{"date":2160,"open":2161,"high":2161,"low":2162,"close":2163,"change":2164,"percent_change":538,"volume":1422,"transactions":9,"vwap":2163},"2025-10-16",48.36,47.61,47.819,-0.061,{"date":2166,"open":2167,"high":2167,"low":2154,"close":2168,"change":1481,"percent_change":285,"volume":1567,"transactions":9,"vwap":2168},"2025-10-15",47.915,47.88,{"date":2170,"open":2171,"high":2172,"low":2173,"close":2174,"change":2175,"percent_change":1008,"volume":1930,"transactions":9,"vwap":2174},"2025-10-14",47.139,48.02,47.099998,47.523,-0.366,{"date":2177,"open":2178,"high":2179,"low":2178,"close":2180,"change":2181,"percent_change":2182,"volume":1708,"transactions":9,"vwap":2180},"2025-10-13",47.646,47.96,47.889,1.073,2.29,{"date":2184,"open":2185,"high":2185,"low":2186,"close":2186,"change":2187,"percent_change":2188,"volume":1626,"transactions":9,"vwap":2186},"2025-10-10",48.77,46.816,-1.951,-4,{"date":2190,"open":2191,"high":2191,"low":2192,"close":2193,"change":2194,"percent_change":1507,"volume":1823,"transactions":9,"vwap":2193},"2025-10-09",48.89,48.699,48.767,-0.21,{"date":2196,"open":2197,"high":2198,"low":2197,"close":2198,"change":2199,"percent_change":2200,"volume":1461,"transactions":9,"vwap":2198},"2025-10-08",47.89,48.977,1.174,2.46,{"date":2202,"open":2059,"high":2203,"low":2204,"close":2205,"change":2206,"percent_change":2063,"volume":2207,"transactions":9,"vwap":2205},"2025-10-07",48.48,47.76,47.803,-0.377,700,{"date":2209,"open":2210,"high":2211,"low":2212,"close":2212,"change":2213,"percent_change":2214,"volume":1626,"transactions":9,"vwap":2212},"2025-10-06",48.209,48.33,48.18,0.918,1.94,{"date":2216,"open":2217,"high":2218,"low":2219,"close":2220,"change":2221,"percent_change":2222,"volume":2223,"transactions":9,"vwap":2220},"2025-10-03",47.508,47.69,47.26,47.262,-0.323,-0.68,1300,{"date":2225,"open":2226,"high":2227,"low":2226,"close":2227,"change":2228,"percent_change":2229,"volume":1537,"transactions":9,"vwap":2227},"2025-10-02",47.48,47.585,0.453,0.96,{"date":2231,"open":2232,"high":2232,"low":2232,"close":2232,"change":1488,"percent_change":2233,"volume":2234,"transactions":9,"vwap":2232},"2025-10-01",47.132,0.65,100,{"date":2236,"open":2237,"high":2238,"low":2239,"close":2238,"change":2240,"percent_change":2241,"volume":1123,"transactions":9,"vwap":2238},"2025-09-30",46.65,46.829,46.52,0.176,0.38,{"date":2243,"open":2244,"high":1977,"low":2245,"close":2246,"change":2247,"percent_change":2248,"volume":1567,"transactions":9,"vwap":2246},"2025-09-29",46.64,46.61,46.653,0.331,0.71,{"date":2250,"open":2251,"high":2252,"low":2251,"close":2252,"change":2253,"percent_change":126,"volume":1567,"transactions":9,"vwap":2252},"2025-09-26",46.040001,46.322,0.218,{"date":2255,"open":2256,"high":2257,"low":2258,"close":2259,"change":2260,"percent_change":2261,"volume":1354,"transactions":9,"vwap":2259},"2025-09-25",45.82,46.17,45.7,46.104,-0.154,-0.33,{"date":2263,"open":2264,"high":2265,"low":2266,"close":2265,"change":2267,"percent_change":2268,"volume":1537,"transactions":9,"vwap":2265},"2025-09-24",46.231,46.258,46.22,-0.613,-1.31,{"date":2270,"open":2271,"high":2271,"low":2272,"close":2273,"change":2274,"percent_change":22,"volume":1501,"transactions":9,"vwap":2273},"2025-09-23",47.029999,46.87,46.871,-0.043,{"date":2276,"open":2277,"high":2278,"low":2279,"close":2279,"change":2280,"percent_change":2281,"volume":1745,"transactions":9,"vwap":2279},"2025-09-22",47,47.007,46.914,0.054,0.12,{"date":2283,"open":2284,"high":1977,"low":2285,"close":1977,"change":2286,"percent_change":354,"volume":1654,"transactions":9,"vwap":1977},"2025-09-19",46.84,46.54,0.122,{"date":2288,"open":2289,"high":2290,"low":2289,"close":2291,"change":2292,"percent_change":2293,"volume":1575,"transactions":9,"vwap":2291},"2025-09-18",46.36,46.81,46.738,0.676,1.47,{"date":2295,"open":2296,"high":2297,"low":2298,"close":2299,"change":2300,"percent_change":538,"volume":1930,"transactions":9,"vwap":2299},"2025-09-17",46.049999,46.15,45.97,46.062,-0.059,{"date":2302,"open":2303,"high":2304,"low":2305,"close":2304,"change":2306,"percent_change":2307,"volume":1942,"transactions":9,"vwap":2304},"2025-09-16",46.11,46.121,45.92,0.003,0.01,{"date":2309,"open":2305,"high":2310,"low":2305,"close":2311,"change":2312,"percent_change":2313,"volume":1654,"transactions":9,"vwap":2311},"2025-09-15",46.16,46.118,0.169,0.37,{"date":2315,"open":2316,"high":2316,"low":2317,"close":2318,"change":2319,"percent_change":2320,"volume":1619,"transactions":9,"vwap":2318},"2025-09-12",46.060001,45.85,45.949,0.073,0.16,{"date":2322,"open":2323,"high":2323,"low":2323,"close":2323,"change":2324,"percent_change":2325,"volume":2207,"transactions":9,"vwap":2323},"2025-09-11",45.876,0.376,0.83,{"date":2327,"open":2328,"high":2329,"low":2330,"close":2331,"change":2332,"percent_change":2233,"volume":1575,"transactions":9,"vwap":2331},"2025-09-10",45.59,45.66,45.27,45.5,0.292,{"date":2334,"open":2335,"high":2336,"low":2335,"close":2336,"change":1743,"percent_change":386,"volume":1501,"transactions":9,"vwap":2336},"2025-09-09",44.92,45.208,{"date":2338,"open":2339,"high":2340,"low":2339,"close":2341,"change":95,"percent_change":2342,"volume":1524,"transactions":9,"vwap":2341},"2025-09-08",44.79,45,44.894,1.15,{"date":2344,"open":2345,"high":2346,"low":2347,"close":2348,"change":2349,"percent_change":106,"volume":1626,"transactions":9,"vwap":2348},"2025-09-05",44.595,44.65,44.27,44.384,0.107,{"date":2351,"open":2352,"high":2353,"low":2352,"close":2354,"change":2355,"percent_change":116,"volume":1942,"transactions":9,"vwap":2354},"2025-09-04",43.765,44.28,44.277,0.526,{"date":2357,"open":2358,"high":2358,"low":2359,"close":2360,"change":2361,"percent_change":538,"volume":1393,"transactions":9,"vwap":2360},"2025-09-03",43.85,43.53,43.751,-0.056,{"date":2363,"open":2364,"high":2365,"low":2364,"close":2365,"change":2366,"percent_change":2367,"volume":1270,"transactions":9,"vwap":2365},"2025-09-02",43.41,43.807,-0.354,-0.8,{"date":2369,"open":2347,"high":2370,"low":2371,"close":2372,"change":2373,"percent_change":2374,"volume":1401,"transactions":9,"vwap":2372},"2025-08-29",44.308,44.13,44.161,-0.75,-1.67,{"date":2376,"open":2346,"high":2377,"low":2346,"close":2377,"change":2378,"percent_change":2158,"volume":1567,"transactions":9,"vwap":2377},"2025-08-28",44.911,0.249,{"date":2380,"open":2381,"high":25,"low":2382,"close":2383,"change":2384,"percent_change":2385,"volume":1262,"transactions":9,"vwap":2383},"2025-08-27",44.49,44.48,44.662,-0.055,-0.12,{"date":2387,"open":2388,"high":2389,"low":2390,"close":2391,"change":1720,"percent_change":126,"volume":2392,"transactions":9,"vwap":2391},"2025-08-26",44.68,44.73,44.545,44.717,5400,{"date":2394,"open":2395,"high":2396,"low":2397,"close":2397,"change":2398,"percent_change":2399,"volume":1393,"transactions":9,"vwap":2397},"2025-08-25",44.663,44.67,44.507,-0.218,-0.49,{"date":2401,"open":2402,"high":2403,"low":2404,"close":2404,"change":2405,"percent_change":2406,"volume":1495,"transactions":9,"vwap":2404},"2025-08-22",45.013,45.069,44.725,0.673,1.53,{"date":2408,"open":2409,"high":2410,"low":2409,"close":2410,"change":2411,"percent_change":2373,"volume":1537,"transactions":9,"vwap":2410},"2025-08-21",43.93,44.051998,-0.335,{"date":2413,"open":2414,"high":2415,"low":2416,"close":2415,"change":2417,"percent_change":2194,"volume":1530,"transactions":9,"vwap":2415},"2025-08-20",44.25,44.387,43.49,-0.094,{"date":2419,"open":2420,"high":2420,"low":2421,"close":2421,"change":2422,"percent_change":2423,"volume":1590,"transactions":9,"vwap":2421},"2025-08-19",44.78,44.481,-0.911,-2.01,{"date":2425,"open":2426,"high":2427,"low":2426,"close":2427,"change":2428,"percent_change":2429,"volume":1537,"transactions":9,"vwap":2427},"2025-08-18",45.080002,45.392,0.131,0.29,{"date":2431,"open":2432,"high":2433,"low":2434,"close":2435,"change":2436,"percent_change":2437,"volume":1354,"transactions":9,"vwap":2435},"2025-08-15",45.33,45.35,45.22,45.261,-0.411,-0.9,{"date":2439,"open":2440,"high":2441,"low":2440,"close":2442,"change":2443,"percent_change":1838,"volume":1377,"transactions":9,"vwap":2442},"2025-08-14",45.67,45.73,45.672,-0.246,{"date":2445,"open":2257,"high":2257,"low":2446,"close":2447,"change":2448,"percent_change":1720,"volume":1393,"transactions":9,"vwap":2447},"2025-08-13",45.76,45.918,0.097,{"date":2450,"open":2451,"high":2452,"low":2451,"close":2452,"change":2453,"percent_change":2454,"volume":1935,"transactions":9,"vwap":2452},"2025-08-12",45.79,45.821,0.776,1.72,{"date":2456,"open":2457,"high":2457,"low":2458,"close":2458,"change":2459,"percent_change":1361,"volume":1611,"transactions":9,"vwap":2458},"2025-08-11",45.37,45.044998,-0.126,{"date":2461,"open":2462,"high":2463,"low":2462,"close":2464,"change":2465,"percent_change":2145,"volume":2466,"transactions":9,"vwap":2464},"2025-08-08",45.16,45.21,45.171,0.187,10400,{"date":2468,"open":2469,"high":2469,"low":2470,"close":2471,"change":2472,"percent_change":1598,"volume":1567,"transactions":9,"vwap":2471},"2025-08-07",45.19,44.58,44.984,-0.124,{"date":2474,"open":2475,"high":2476,"low":2477,"close":2476,"change":1719,"percent_change":2478,"volume":2479,"transactions":9,"vwap":2476},"2025-08-06",44.54,45.108,44.486,0.25,17300,{"date":2481,"open":2482,"high":2483,"low":2484,"close":2484,"change":2144,"percent_change":136,"volume":1871,"transactions":9,"vwap":2484},"2025-08-05",45.2,45.42,44.995,{"date":2486,"open":2487,"high":2339,"low":2487,"close":2339,"change":2488,"percent_change":2489,"volume":1567,"transactions":9,"vwap":2339},"2025-08-04",44.75,0.449,1.01,{"date":2491,"open":2492,"high":2492,"low":2493,"close":2494,"change":2495,"percent_change":2496,"volume":1823,"transactions":9,"vwap":2494},"2025-08-01",44.38,44.232,44.341,-0.729,-1.62,{"date":2498,"open":2499,"high":2499,"low":2500,"close":2500,"change":2501,"percent_change":2502,"volume":1966,"transactions":9,"vwap":2500},"2025-07-31",45.17,45.07,-0.42,-0.92,{"date":2504,"open":2505,"high":2506,"low":2507,"close":2505,"change":2508,"percent_change":95,"volume":1524,"transactions":9,"vwap":2505},"2025-07-30",45.49,45.58,45.31,0.23,{"date":2510,"open":2482,"high":2457,"low":2482,"close":2511,"change":2512,"percent_change":253,"volume":2223,"transactions":9,"vwap":2511},"2025-07-29",45.26,-0.064,{"date":2514,"open":2515,"high":2516,"low":2463,"close":2516,"change":2517,"percent_change":2429,"volume":1346,"transactions":9,"vwap":2516},"2025-07-28",45.262,45.324,0.133,{"date":2519,"open":2520,"high":2520,"low":2469,"close":2520,"change":2521,"percent_change":346,"volume":1501,"transactions":9,"vwap":2520},"2025-07-25",45.191,0.359,{"date":2523,"open":2524,"high":1991,"low":2525,"close":2526,"change":1407,"percent_change":2029,"volume":1633,"transactions":9,"vwap":2526},"2025-07-24",44.7,44.64,44.832,{"date":2528,"open":2389,"high":2529,"low":2530,"close":2529,"change":2531,"percent_change":2532,"volume":1823,"transactions":9,"vwap":2529},"2025-07-23",44.754,44.35,-0.048,-0.11,{"date":2534,"open":2524,"high":2535,"low":2524,"close":2535,"change":2536,"percent_change":1508,"volume":175,"transactions":9,"vwap":2535},"2025-07-22",44.802,-0.368,{"date":2538,"open":2539,"high":2539,"low":2499,"close":2499,"change":2540,"percent_change":106,"volume":2541,"transactions":9,"vwap":2499},"2025-07-21",45.443,0.109,5600,{"date":2543,"open":2544,"high":2426,"low":2544,"close":2545,"change":2546,"percent_change":1720,"volume":1393,"transactions":9,"vwap":2545},"2025-07-18",45.049999,45.061001,0.094,{"date":2548,"open":1998,"high":2549,"low":1998,"close":2549,"change":2550,"percent_change":101,"volume":1942,"transactions":9,"vwap":2549},"2025-07-17",44.967,0.237,{"date":2552,"open":2553,"high":2389,"low":2554,"close":2389,"change":2555,"percent_change":2478,"volume":2207,"transactions":9,"vwap":2389},"2025-07-16",44.61,44.422,0.11,{"date":2557,"open":2558,"high":2558,"low":2559,"close":2559,"change":2560,"percent_change":2561,"volume":1501,"transactions":9,"vwap":2559},"2025-07-15",44.77,44.62,-0.4,-0.89,{"date":2563,"open":2564,"high":2565,"low":2564,"close":2564,"change":95,"percent_change":2342,"volume":2566,"transactions":9,"vwap":2564},"2025-07-14",45.02,45.035,1800,{"date":2568,"open":2470,"high":2470,"low":2569,"close":2570,"change":2194,"percent_change":375,"volume":2223,"transactions":9,"vwap":2570},"2025-07-11",44.41,44.51,{"date":2572,"open":36,"high":36,"low":2573,"close":1998,"change":2574,"percent_change":2575,"volume":1524,"transactions":9,"vwap":1998},"2025-07-10",44.694,-0.26,-0.58,{"date":2577,"open":2578,"high":36,"low":2388,"close":36,"change":2579,"percent_change":649,"volume":1973,"transactions":9,"vwap":36},"2025-07-09",44.783,0.3,{"date":2581,"open":2582,"high":2582,"low":2388,"close":2388,"change":1598,"percent_change":2583,"volume":1973,"transactions":9,"vwap":2388},"2025-07-08",44.87,-0.6,{"date":2585,"open":2586,"high":2587,"low":2586,"close":2587,"change":2281,"percent_change":2588,"volume":1935,"transactions":9,"vwap":2587},"2025-07-07",44.82,44.95,0.27,{"date":2590,"open":2487,"high":2591,"low":2487,"close":2592,"change":2593,"percent_change":121,"volume":1973,"transactions":9,"vwap":2592},"2025-07-03",44.91,44.83,0.4,{"date":2595,"open":2596,"high":2597,"low":2598,"close":2599,"change":2532,"percent_change":2600,"volume":1626,"transactions":9,"vwap":2599},"2025-07-02",44.59,44.624,44.4,44.43,-0.25,{"date":2602,"open":2487,"high":2487,"low":2475,"close":2475,"change":375,"percent_change":2603,"volume":1966,"transactions":9,"vwap":2475},"2025-07-01",-1.04,{"date":2605,"open":2606,"high":2607,"low":2592,"close":2607,"change":2608,"percent_change":2095,"volume":1930,"transactions":9,"vwap":2607},"2025-06-30",44.85,45.0099983,0.5,{"date":2610,"open":2475,"high":2475,"low":2570,"close":2570,"change":2611,"percent_change":151,"volume":1377,"transactions":9,"vwap":2570},"2025-06-27",0.019,{"date":2613,"open":2530,"high":2614,"low":2530,"close":2614,"change":2615,"percent_change":141,"volume":1973,"transactions":9,"vwap":2614},"2025-06-26",44.491,0.466,{"date":2617,"open":2618,"high":2618,"low":2619,"close":2619,"change":2620,"percent_change":2621,"volume":1409,"transactions":9,"vwap":2619},"2025-06-25",44.63,44.025002,-0.475,-1.07,{"date":2623,"open":2530,"high":2624,"low":2625,"close":2624,"change":2429,"percent_change":2626,"volume":2223,"transactions":9,"vwap":2624},"2025-06-24",44.5,44.31,0.66,{"date":2628,"open":2358,"high":2629,"low":2630,"close":2629,"change":386,"percent_change":2631,"volume":1745,"transactions":9,"vwap":2629},"2025-06-23",44.21,43.73,1.61,{"date":2633,"open":2634,"high":2634,"low":2635,"close":2636,"change":2637,"percent_change":2638,"volume":1377,"transactions":9,"vwap":2636},"2025-06-20",43.91,43.42,43.51,0.001,0,{"date":2640,"open":2641,"high":2641,"low":2642,"close":2642,"change":2643,"percent_change":2644,"volume":1871,"transactions":9,"vwap":2642},"2025-06-18",43.71,43.509,0.009,0.02,{"date":2646,"open":2647,"high":2647,"low":2648,"close":2648,"change":2649,"percent_change":2650,"volume":1377,"transactions":9,"vwap":2648},"2025-06-17",43.84,43.5,-0.52,-1.18,{"date":2652,"open":2653,"high":2654,"low":2655,"close":2655,"change":2429,"percent_change":2626,"volume":1377,"transactions":9,"vwap":2655},"2025-06-16",44.189,44.2,44.02,{"date":2657,"open":2658,"high":2630,"low":2658,"close":2630,"change":1598,"percent_change":437,"volume":1966,"transactions":9,"vwap":2630},"2025-06-13",43.695,{"date":2660,"open":2409,"high":2661,"low":2409,"close":2661,"change":305,"percent_change":2508,"volume":2662,"transactions":9,"vwap":2661},"2025-06-12",44,400,{"date":2664,"open":2665,"high":2666,"low":2667,"close":2667,"change":1890,"percent_change":2668,"volume":1942,"transactions":9,"vwap":2667},"2025-06-11",43.95,44.11,43.9,-0.02,{"date":2670,"open":2641,"high":2634,"low":2671,"close":2634,"change":1792,"percent_change":2672,"volume":1393,"transactions":9,"vwap":2634},"2025-06-10",43.7,0.43,{"date":2674,"open":2647,"high":2675,"low":2676,"close":2677,"change":1041,"percent_change":2678,"volume":1745,"transactions":9,"vwap":2677},"2025-06-09",43.87,43.52,43.72,-0.63,{"date":2680,"open":2681,"high":2681,"low":2682,"close":2682,"change":2683,"percent_change":1148,"volume":1935,"transactions":9,"vwap":2682},"2025-06-06",44.029999,43.995,0.625,{"date":2685,"open":2686,"high":2687,"low":2688,"close":2688,"change":2689,"percent_change":2690,"volume":175,"transactions":9,"vwap":2688},"2025-06-05",43.865,44.060001,43.37,-0.59,-1.34,{"date":2692,"open":2655,"high":2655,"low":2634,"close":2693,"change":2694,"percent_change":2695,"volume":1966,"transactions":9,"vwap":2693},"2025-06-04",43.96,0.03,0.07,{"date":2697,"open":2698,"high":2661,"low":2699,"close":2409,"change":1707,"percent_change":1773,"volume":1930,"transactions":9,"vwap":2409},"2025-06-03",43.75,43.69,{"date":2701,"open":2702,"high":2693,"low":2702,"close":2693,"change":1720,"percent_change":44,"volume":1942,"transactions":9,"vwap":2693},"2025-06-02",43.856,{"date":2704,"open":2705,"high":2698,"low":2705,"close":2698,"change":274,"percent_change":2706,"volume":1930,"transactions":9,"vwap":2698},"2025-05-30",43.301,1.02,{"date":2708,"open":2709,"high":2709,"low":2710,"close":2710,"change":2711,"percent_change":2712,"volume":1966,"transactions":9,"vwap":2710},"2025-05-29",43.46,43.31,-0.1,-0.23,{"date":2714,"open":2715,"high":2716,"low":2364,"close":2364,"change":2717,"percent_change":2718,"volume":1567,"transactions":9,"vwap":2364},"2025-05-28",43.58,43.65,-0.15,-0.34,{"date":2720,"open":2715,"high":2721,"low":2416,"close":2722,"change":476,"percent_change":819,"volume":1401,"transactions":9,"vwap":2722},"2025-05-27",43.62,43.56,{"date":2724,"open":2725,"high":2726,"low":2725,"close":2727,"change":2320,"percent_change":2313,"volume":1942,"transactions":9,"vwap":2727},"2025-05-23",42.85,43.063999,43.02,{"date":2729,"open":2730,"high":2731,"low":2732,"close":2732,"change":2532,"percent_change":2574,"volume":1537,"transactions":9,"vwap":2732},"2025-05-22",42.88,43.17,42.86,{"date":2734,"open":2735,"high":2736,"low":2737,"close":2738,"change":2739,"percent_change":2740,"volume":1422,"transactions":9,"vwap":2738},"2025-05-21",43.4,43.43,42.89,42.97,-0.62,-1.42,{"date":2742,"open":2676,"high":2743,"low":2709,"close":2743,"change":2744,"percent_change":2281,"volume":1377,"transactions":9,"vwap":2743},"2025-05-20",43.59,0.053,{"date":2746,"open":2747,"high":2748,"low":2747,"close":2748,"change":2749,"percent_change":2588,"volume":1537,"transactions":9,"vwap":2748},"2025-05-19",43.34,43.537,0.117,{"date":2751,"open":2752,"high":2635,"low":2752,"close":2635,"change":2241,"percent_change":396,"volume":1537,"transactions":9,"vwap":2635},"2025-05-16",43.2,{"date":2754,"open":2755,"high":2756,"low":2755,"close":2757,"change":2672,"percent_change":2489,"volume":2223,"transactions":9,"vwap":2757},"2025-05-15",42.46,43.049999,43.040001,{"date":2759,"open":2760,"high":2760,"low":2761,"close":2762,"change":263,"percent_change":22,"volume":1954,"transactions":9,"vwap":2762},"2025-05-14",42.73,42.57,42.61,{"date":2764,"open":2765,"high":2766,"low":2765,"close":2767,"change":2672,"percent_change":2706,"volume":2768,"transactions":9,"vwap":2767},"2025-05-13",42.503,42.82,42.65,4600,{"date":2770,"open":2771,"high":2771,"low":2772,"close":2773,"change":2774,"percent_change":2775,"volume":1654,"transactions":9,"vwap":2773},"2025-05-12",42.45,41.8,42.22,0.73,1.76,{"date":2777,"open":2778,"high":2778,"low":2779,"close":2780,"change":742,"percent_change":2781,"volume":1745,"transactions":9,"vwap":2780},"2025-05-09",41.7,41.47,41.49,-0.19,{"date":2783,"open":2784,"high":2785,"low":2786,"close":2787,"change":263,"percent_change":2711,"volume":1745,"transactions":9,"vwap":2787},"2025-05-08",41.68,41.9,41.4,41.57,{"date":2789,"open":2790,"high":2790,"low":2791,"close":2791,"change":742,"percent_change":2781,"volume":1935,"transactions":9,"vwap":2791},"2025-05-07",41.71,41.61,{"date":2793,"open":2794,"high":2794,"low":2794,"close":2794,"change":2795,"percent_change":2796,"volume":2234,"transactions":9,"vwap":2794},"2025-05-06",41.69,-0.64,-1.51,{"date":2798,"open":2799,"high":2800,"low":2799,"close":2801,"change":2802,"percent_change":253,"volume":1501,"transactions":9,"vwap":2801},"2025-05-05",42.284,42.39,42.33,-0.06,{"date":2804,"open":2805,"high":2806,"low":2807,"close":2800,"change":37,"percent_change":2151,"volume":1422,"transactions":9,"vwap":2800},"2025-05-02",42.099998,42.495,42.09,{"date":2809,"open":2810,"high":2810,"low":2811,"close":2811,"change":1890,"percent_change":2668,"volume":1567,"transactions":9,"vwap":2811},"2025-05-01",42.060001,41.81,{"date":2813,"open":2814,"high":2815,"low":2816,"close":2815,"change":2281,"percent_change":2429,"volume":1930,"transactions":9,"vwap":2815},"2025-04-30",40.913,41.82,40.91,{"date":2818,"open":2819,"high":2778,"low":2819,"close":2778,"change":2820,"percent_change":2821,"volume":2662,"transactions":9,"vwap":2778},"2025-04-29",41.67,0.451,1.09,{"date":2823,"open":2824,"high":2825,"low":2824,"close":2825,"change":2826,"percent_change":477,"volume":2207,"transactions":9,"vwap":2825},"2025-04-28",40.87,41.249,0.319,{"date":2828,"open":2829,"high":2830,"low":2829,"close":2830,"change":2668,"percent_change":801,"volume":1954,"transactions":9,"vwap":2830},"2025-04-25",40.603,40.93,{"date":181,"open":177,"high":2832,"low":177,"close":2832,"change":2833,"percent_change":2834,"volume":1567,"transactions":9,"vwap":2832},40.95,0.57,1.41]