[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-ROM":3,"homepage-market-summary":30,"stock-historical-ROM":173},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"ROM","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 Ultra Technology","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.0538,0.091044,"Quarterly",{"close":17,"open":18,"high":19,"low":20,"prev_close":21,"change":22,"percent_change":23,"volume":24,"transactions":9,"vwap":9,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},169.27,169.73,171.41,169.1149,167.48,1.79,1.07,32799.570486,171.82001,71.36,49484.737357709164,97.5,4951,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":154},"success",[33,40,47,54,61,69],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":11,"sparkline":39,"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":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":11,"sparkline":46,"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":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":11,"sparkline":53,"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":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":11,"sparkline":60,"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":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":67,"sparkline":68,"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":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":67,"sparkline":75,"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",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":11,"sparkline":83,"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":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":11,"sparkline":90,"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":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":11,"sparkline":97,"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",[99,104,109,114,119,124,129,134,139,144,149],{"name":100,"etf":101,"change":102,"price":103,"is_up":11},"Technology","XLK",0.53,202,{"name":105,"etf":106,"change":107,"price":108,"is_up":11},"Financials","XLF",0.24,54.01,{"name":110,"etf":111,"change":112,"price":113,"is_up":67},"Healthcare","XLV",-0.17,167.09,{"name":115,"etf":116,"change":117,"price":118,"is_up":11},"Consumer Cycl","XLY",1.2,111.75,{"name":120,"etf":121,"change":122,"price":123,"is_up":11},"Consumer Staples","XLP",0.9,81.77,{"name":125,"etf":126,"change":127,"price":128,"is_up":11},"Energy","XLE",0.47,63.75,{"name":130,"etf":131,"change":132,"price":133,"is_up":11},"Industrials","XLI",0.87,171.58,{"name":135,"etf":136,"change":137,"price":138,"is_up":11},"Materials","XLB",0.46,49.73,{"name":140,"etf":141,"change":142,"price":143,"is_up":11},"Real Estate","XLRE",1.06,41.1,{"name":145,"etf":146,"change":147,"price":148,"is_up":11},"Utilities","XLU",2.98,41.16,{"name":150,"etf":151,"change":152,"price":153,"is_up":11},"Comm Services","XLC",0.04,111.65,[155,160,164,168],{"ticker":156,"name":157,"price":158,"change":159,"is_up":11},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":161,"name":162,"price":163,"change":137,"is_up":11},"QQQ","Invesco QQQ Trust",759.69,{"ticker":165,"name":166,"price":167,"change":45,"is_up":11},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":169,"name":170,"price":171,"change":172,"is_up":67},"IWM","iShares Russell 2000",281.37,-0.71,{"ticker":4,"total_count":174,"page":175,"page_size":176,"total_pages":175,"summary":177,"data":183},365,1,1000,{"period_high":25,"period_low":178,"average_volume":179,"total_volume":180,"period_return":181,"latest_close":17,"start_date":182,"end_date":5},48.25,52124,19025169.076785,232.23,"2025-04-24",[184,187,197,207,218,229,238,249,260,271,281,291,302,313,324,335,346,357,367,378,389,399,410,421,431,442,453,464,475,486,497,507,517,528,539,550,560,571,581,592,602,613,624,635,646,657,668,678,689,700,710,720,731,742,751,762,772,783,793,803,814,825,832,840,849,858,864,872,881,889,898,907,914,922,931,940,949,957,966,974,983,992,1001,1010,1019,1026,1035,1043,1052,1061,1069,1077,1085,1093,1100,1108,1115,1122,1131,1140,1148,1156,1165,1173,1181,1189,1197,1205,1214,1222,1231,1239,1248,1256,1265,1274,1282,1290,1297,1306,1314,1322,1331,1338,1347,1355,1364,1372,1380,1389,1397,1406,1413,1421,1429,1438,1446,1454,1462,1469,1477,1486,1495,1504,1512,1519,1527,1535,1543,1550,1557,1565,1571,1579,1585,1593,1601,1608,1615,1623,1631,1638,1646,1654,1661,1669,1677,1686,1694,1700,1706,1712,1721,1727,1736,1744,1752,1760,1769,1777,1786,1792,1800,1806,1814,1821,1829,1836,1842,1849,1857,1865,1869,1876,1882,1889,1894,1902,1908,1914,1921,1930,1937,1945,1952,1959,1965,1972,1981,1987,1994,2000,2008,2015,2021,2027,2035,2043,2051,2060,2067,2073,2082,2090,2098,2104,2112,2121,2129,2135,2141,2148,2156,2161,2169,2176,2184,2192,2199,2205,2213,2218,2225,2230,2236,2242,2250,2257,2266,2273,2279,2287,2293,2300,2306,2313,2321,2327,2334,2342,2346,2350,2357,2363,2370,2377,2383,2389,2396,2402,2410,2416,2422,2427,2433,2441,2449,2457,2464,2472,2477,2485,2494,2497,2503,2510,2519,2526,2532,2539,2546,2551,2558,2566,2572,2579,2585,2592,2599,2604,2609,2614,2621,2627,2634,2640,2645,2649,2657,2663,2668,2676,2684,2691,2697,2705,2713,2720,2728,2734,2742,2750,2758,2765,2772,2780,2787,2793,2801,2810,2818,2824,2830,2837,2845,2852,2859,2865,2871,2875,2882,2889,2897,2906,2915,2924,2932,2938,2945,2952,2958,2966,2974,2982,2991,2999,3008,3016,3022,3031,3038,3044,3050,3056,3063],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":185,"vwap":186},913,170.1743,{"date":188,"open":189,"high":190,"low":191,"close":21,"change":192,"percent_change":193,"volume":194,"transactions":195,"vwap":196},"2026-10-05",166.64,168.16,166.585,1.89,1.14,36181.498642,941,167.2231,{"date":198,"open":199,"high":200,"low":201,"close":202,"change":203,"percent_change":95,"volume":204,"transactions":205,"vwap":206},"2026-10-02",167.38,167.93,165,165.59,3.17,58112.983865,1144,166.1013,{"date":208,"open":209,"high":210,"low":211,"close":212,"change":213,"percent_change":214,"volume":215,"transactions":216,"vwap":217},"2026-10-01",161.11,163.26,159.11,162.42,3.24,2.04,50726.223339,1049,161.4661,{"date":219,"open":220,"high":221,"low":222,"close":223,"change":224,"percent_change":225,"volume":226,"transactions":227,"vwap":228},"2026-09-30",160.025,160.91,159.04,159.18,1.94,1.23,51348.736247,1210,160.1486,{"date":230,"open":231,"high":231,"low":232,"close":233,"change":234,"percent_change":234,"volume":235,"transactions":236,"vwap":237},"2026-09-29",159.51,156.49,157.24,-0.01,41144.402658,1017,157.6059,{"date":239,"open":240,"high":241,"low":242,"close":243,"change":244,"percent_change":245,"volume":246,"transactions":247,"vwap":248},"2026-09-28",158.39,159,154.435,157.25,-2.93,-1.83,61142.370456,1315,157.3838,{"date":250,"open":251,"high":252,"low":253,"close":254,"change":255,"percent_change":256,"volume":257,"transactions":258,"vwap":259},"2026-09-25",159.17,161.03,158.57,160.18,2.49,1.58,48234.11615,1120,160.3021,{"date":261,"open":262,"high":263,"low":264,"close":265,"change":266,"percent_change":267,"volume":268,"transactions":269,"vwap":270},"2026-09-24",155.6005,158.23,154.785,157.69,-1.09,-0.69,24699.596468,889,156.8501,{"date":272,"open":273,"high":273,"low":274,"close":275,"change":276,"percent_change":277,"volume":278,"transactions":279,"vwap":280},"2026-09-23",160.62,156.37,158.78,-1.58,-0.99,38259.734709,1002,158.1513,{"date":282,"open":283,"high":284,"low":283,"close":285,"change":286,"percent_change":287,"volume":288,"transactions":289,"vwap":290},"2026-09-22",157.39,160.53,160.36,2.47,1.56,64121.58139,1010,159.1563,{"date":292,"open":293,"high":294,"low":295,"close":296,"change":297,"percent_change":298,"volume":299,"transactions":300,"vwap":301},"2026-09-21",153.23,158.15,152.63,157.89,8.54,5.72,91323.608192,1653,156.8361,{"date":303,"open":304,"high":305,"low":306,"close":307,"change":308,"percent_change":309,"volume":310,"transactions":311,"vwap":312},"2026-09-18",148.02,149.55,146.42,149.35,2.45,1.67,14437.071172,486,147.6687,{"date":314,"open":315,"high":316,"low":317,"close":318,"change":319,"percent_change":320,"volume":321,"transactions":322,"vwap":323},"2026-09-17",146.36,147.4701,146.095,146.9,6.08,4.32,16110.048333,410,146.8159,{"date":325,"open":326,"high":327,"low":328,"close":329,"change":330,"percent_change":331,"volume":332,"transactions":333,"vwap":334},"2026-09-16",142.02,144,138.8,140.82,0.37,0.26,41433.318854,881,142.2597,{"date":336,"open":337,"high":338,"low":339,"close":340,"change":341,"percent_change":342,"volume":343,"transactions":344,"vwap":345},"2026-09-15",142.301,142.4,140.145,140.45,-0.87,-0.62,10973.474175,386,140.8483,{"date":347,"open":348,"high":349,"low":350,"close":351,"change":352,"percent_change":353,"volume":354,"transactions":355,"vwap":356},"2026-09-14",139.56,143.17,138.255,141.32,-5.41,-3.69,15358.762422,549,141.4588,{"date":358,"open":359,"high":360,"low":359,"close":361,"change":362,"percent_change":363,"volume":364,"transactions":365,"vwap":366},"2026-09-11",146.26,147.93,146.73,3.73,2.61,22383.432328,526,147.0656,{"date":368,"open":369,"high":370,"low":371,"close":372,"change":373,"percent_change":374,"volume":375,"transactions":376,"vwap":377},"2026-09-10",143.16,144.7005,142.01,143,-4.17,-2.83,22180.148095,616,143.3995,{"date":379,"open":380,"high":381,"low":382,"close":383,"change":384,"percent_change":385,"volume":386,"transactions":387,"vwap":388},"2026-09-09",146.33,148.28,146.14,147.17,0.09,0.06,21200.746599,580,147.3125,{"date":390,"open":391,"high":392,"low":393,"close":394,"change":395,"percent_change":159,"volume":396,"transactions":397,"vwap":398},"2026-09-08",148,148.57,146,147.08,0.8,35707.300427,822,147.2191,{"date":400,"open":401,"high":402,"low":403,"close":404,"change":405,"percent_change":406,"volume":407,"transactions":408,"vwap":409},"2026-09-04",146.02,147.391,145.43,146.28,1.9,1.32,17225.064208,564,146.1293,{"date":411,"open":412,"high":413,"low":414,"close":415,"change":416,"percent_change":417,"volume":418,"transactions":419,"vwap":420},"2026-09-03",139.5,144.58,139.4701,144.38,3.63,2.58,20795.195949,619,142.6237,{"date":422,"open":423,"high":424,"low":425,"close":424,"change":426,"percent_change":427,"volume":428,"transactions":429,"vwap":430},"2026-09-02",140.63,140.75,139.7,-0.1,-0.07,25990.583589,667,140.3218,{"date":432,"open":433,"high":434,"low":435,"close":436,"change":437,"percent_change":438,"volume":439,"transactions":440,"vwap":441},"2026-09-01",140.76,142.5501,139.685,140.85,-4.205,-2.9,24556.295798,830,140.6735,{"date":443,"open":444,"high":445,"low":446,"close":447,"change":448,"percent_change":449,"volume":450,"transactions":451,"vwap":452},"2026-08-31",143.96,145.31,143.355,145.055,1.085,0.75,23065.359328,641,144.3889,{"date":454,"open":455,"high":456,"low":457,"close":458,"change":459,"percent_change":460,"volume":461,"transactions":462,"vwap":463},"2026-08-28",147.73,148.53,143.805,143.97,-4.75,-3.19,47284.19915,1067,145.4119,{"date":465,"open":466,"high":467,"low":468,"close":469,"change":470,"percent_change":471,"volume":472,"transactions":473,"vwap":474},"2026-08-27",145.14,148.78,144.39,148.72,8.85,6.33,48044.308244,1145,147.1936,{"date":476,"open":477,"high":478,"low":479,"close":480,"change":481,"percent_change":482,"volume":483,"transactions":484,"vwap":485},"2026-08-26",138.112,140.56,137.93,139.87,1.55,1.12,20755.960669,718,139.5716,{"date":487,"open":488,"high":489,"low":490,"close":491,"change":492,"percent_change":493,"volume":494,"transactions":495,"vwap":496},"2026-08-25",138.69,140,136.56,138.32,2.6,1.92,28318.778695,807,137.9187,{"date":498,"open":499,"high":499,"low":500,"close":501,"change":502,"percent_change":503,"volume":504,"transactions":505,"vwap":506},"2026-08-24",138.08,133.86,135.72,-5.055,-3.59,41217.619112,990,136.0778,{"date":508,"open":509,"high":509,"low":510,"close":511,"change":512,"percent_change":513,"volume":514,"transactions":515,"vwap":516},"2026-08-21",142.37,138.61,140.775,0.245,0.17,32185.431665,708,140.2363,{"date":518,"open":519,"high":520,"low":521,"close":522,"change":523,"percent_change":524,"volume":525,"transactions":526,"vwap":527},"2026-08-20",141.04,142.44,139.9297,140.53,-0.85,-0.6,16790.202005,643,140.8537,{"date":529,"open":530,"high":531,"low":532,"close":533,"change":534,"percent_change":535,"volume":536,"transactions":537,"vwap":538},"2026-08-19",145.42,145.62,139.475,141.38,-3.11,-2.15,32271.708316,1024,142.0025,{"date":540,"open":541,"high":542,"low":543,"close":544,"change":545,"percent_change":546,"volume":547,"transactions":548,"vwap":549},"2026-08-18",145.97,147.26,143.1,144.49,-7.31,-4.82,72280.021803,1301,144.7089,{"date":551,"open":552,"high":553,"low":554,"close":555,"change":107,"percent_change":556,"volume":557,"transactions":558,"vwap":559},"2026-08-17",152.61,154.2599,151.6,151.8,0.16,33090.563328,827,152.774,{"date":561,"open":562,"high":563,"low":564,"close":565,"change":566,"percent_change":567,"volume":568,"transactions":569,"vwap":570},"2026-08-14",152.905,153.194,150.47,151.56,-1.19,-0.78,29293.808668,853,151.5625,{"date":572,"open":573,"high":574,"low":575,"close":576,"change":577,"percent_change":578,"volume":579,"transactions":495,"vwap":580},"2026-08-13",150.36,154.0362,149.86,152.75,2.97,1.98,35019.240214,152.6212,{"date":582,"open":583,"high":584,"low":585,"close":586,"change":587,"percent_change":588,"volume":589,"transactions":590,"vwap":591},"2026-08-12",150.19,150.655,149.22,149.78,4.29,2.95,77489.38806,1211,149.6159,{"date":593,"open":594,"high":594,"low":595,"close":596,"change":597,"percent_change":598,"volume":599,"transactions":600,"vwap":601},"2026-08-11",147.98,143.975,145.49,-0.44,-0.3,35913.732302,769,145.4161,{"date":603,"open":604,"high":605,"low":606,"close":607,"change":608,"percent_change":609,"volume":610,"transactions":611,"vwap":612},"2026-08-10",148.24,149.7,145.74,145.93,-2.43,-1.64,65800.534204,1125,147.3868,{"date":614,"open":615,"high":616,"low":617,"close":618,"change":619,"percent_change":620,"volume":621,"transactions":622,"vwap":623},"2026-08-07",148.31,148.73,146.09,148.36,3.91,2.71,53357.096019,1070,147.5507,{"date":625,"open":626,"high":627,"low":628,"close":629,"change":630,"percent_change":631,"volume":632,"transactions":633,"vwap":634},"2026-08-06",141.03,146.65,139.57,144.45,-0.94,-0.65,43032.184497,931,144.4874,{"date":636,"open":637,"high":638,"low":639,"close":640,"change":641,"percent_change":642,"volume":643,"transactions":644,"vwap":645},"2026-08-05",147.67,149.43,145.03,145.39,-1.62,-1.1,48178.736181,1166,147.0748,{"date":647,"open":648,"high":649,"low":650,"close":651,"change":652,"percent_change":653,"volume":654,"transactions":655,"vwap":656},"2026-08-04",139.76,147.92,139.66,147.01,13.31,9.96,95819.152042,1961,144.7529,{"date":658,"open":659,"high":660,"low":661,"close":662,"change":663,"percent_change":664,"volume":665,"transactions":666,"vwap":667},"2026-08-03",127.53,134.49,126.365,133.7,4.23,3.27,47931.413851,1168,131.733,{"date":669,"open":670,"high":671,"low":672,"close":673,"change":631,"percent_change":674,"volume":675,"transactions":676,"vwap":677},"2026-07-31",132.49,133.98,126.085,129.47,-0.5,47234.901876,1003,129.3701,{"date":679,"open":680,"high":681,"low":682,"close":683,"change":684,"percent_change":685,"volume":686,"transactions":687,"vwap":688},"2026-07-30",125.92,130.535,125.45,130.12,12.61,10.73,75308.644955,1516,128.7743,{"date":690,"open":691,"high":692,"low":693,"close":694,"change":695,"percent_change":696,"volume":697,"transactions":698,"vwap":699},"2026-07-29",123.67,125.445,117.23,117.51,-6.46,-5.21,103478.595315,2495,120.1404,{"date":701,"open":702,"high":703,"low":704,"close":705,"change":546,"percent_change":706,"volume":707,"transactions":708,"vwap":709},"2026-07-28",123.77,125.47,118.99,123.97,-3.74,102339.9492,1632,121.7923,{"date":711,"open":712,"high":712,"low":713,"close":714,"change":715,"percent_change":716,"volume":717,"transactions":718,"vwap":719},"2026-07-27",134.16,124.96,128.79,-2.13,-1.63,71182.316297,1279,127.6193,{"date":721,"open":722,"high":723,"low":724,"close":725,"change":726,"percent_change":727,"volume":728,"transactions":729,"vwap":730},"2026-07-24",133.82,135.79,129.89,130.92,-3.94,-2.92,69734.047055,1328,132.1101,{"date":732,"open":733,"high":734,"low":735,"close":736,"change":737,"percent_change":738,"volume":739,"transactions":740,"vwap":741},"2026-07-23",135.58,137.35,133.43,134.86,-2.89,-2.1,33161.474988,955,134.9279,{"date":743,"open":744,"high":745,"low":744,"close":746,"change":66,"percent_change":747,"volume":748,"transactions":749,"vwap":750},"2026-07-22",134.92,139.1167,137.75,-0.52,18237.447887,450,138.0291,{"date":752,"open":753,"high":754,"low":755,"close":756,"change":757,"percent_change":758,"volume":759,"transactions":760,"vwap":761},"2026-07-21",136.29,138.83,134.77,138.47,7.53,5.75,30068.83813,724,137.7284,{"date":763,"open":764,"high":765,"low":766,"close":767,"change":556,"percent_change":768,"volume":769,"transactions":770,"vwap":771},"2026-07-20",133.09,135.25,130.79,130.94,0.12,82842.745014,1496,132.4724,{"date":773,"open":774,"high":775,"low":776,"close":777,"change":778,"percent_change":779,"volume":780,"transactions":781,"vwap":782},"2026-07-17",127,134.18,124.975,130.78,-3,-2.24,78628.187893,1373,130.6747,{"date":784,"open":785,"high":785,"low":786,"close":787,"change":788,"percent_change":789,"volume":790,"transactions":791,"vwap":792},"2026-07-16",136.14,132.41,133.78,-6.38,-4.55,34713.622849,790,133.4788,{"date":794,"open":795,"high":795,"low":796,"close":797,"change":798,"percent_change":799,"volume":800,"transactions":801,"vwap":802},"2026-07-15",145.65,135,140.16,-3.09,-2.16,43728.718815,1243,138.2745,{"date":804,"open":805,"high":806,"low":807,"close":808,"change":809,"percent_change":810,"volume":811,"transactions":812,"vwap":813},"2026-07-14",143.88,144.629,139.89,143.25,3.35,2.39,45176.92628,911,143.3742,{"date":815,"open":816,"high":817,"low":818,"close":819,"change":820,"percent_change":821,"volume":822,"transactions":823,"vwap":824},"2026-07-13",142.72,143.56,138.73,139.9,-7.11,-4.84,52147.357327,1054,140.6716,{"date":826,"open":458,"high":827,"low":372,"close":828,"change":829,"percent_change":830,"volume":831,"transactions":9,"vwap":828},"2026-07-10",147.24001,147.0099945,0.76,0.52,42800,{"date":833,"open":834,"high":835,"low":836,"close":837,"change":838,"percent_change":663,"volume":839,"transactions":9,"vwap":837},"2026-07-09",145.11,147.75,143.89999,146.25,5.93,45800,{"date":841,"open":842,"high":843,"low":844,"close":845,"change":846,"percent_change":847,"volume":848,"transactions":9,"vwap":845},"2026-07-08",134.17,140.53999,134.14999,140.32001,3.49,2.55,40400,{"date":850,"open":851,"high":852,"low":853,"close":854,"change":855,"percent_change":856,"volume":857,"transactions":9,"vwap":854},"2026-07-07",137.67999,139.080002,132.74001,136.83,-6.92,-4.81,67500,{"date":859,"open":520,"high":828,"low":520,"close":860,"change":861,"percent_change":862,"volume":863,"transactions":9,"vwap":860},"2026-07-06",143.75,4.44,3.19,39800,{"date":865,"open":828,"high":866,"low":867,"close":868,"change":869,"percent_change":870,"volume":871,"transactions":9,"vwap":868},"2026-07-02",149.61,136.31,139.31,-8.1,-5.49,118900,{"date":873,"open":874,"high":875,"low":876,"close":877,"change":878,"percent_change":879,"volume":880,"transactions":9,"vwap":877},"2026-07-01",149.31,150.88,147,147.41,-7.79,-5.02,51300,{"date":882,"open":883,"high":884,"low":883,"close":885,"change":886,"percent_change":887,"volume":888,"transactions":9,"vwap":885},"2026-06-30",147.7,156,155.2,7.8,5.29,51900,{"date":890,"open":891,"high":892,"low":893,"close":894,"change":895,"percent_change":896,"volume":897,"transactions":9,"vwap":894},"2026-06-29",143.53,147.58,136.87,147.39999,7.43,5.31,59900,{"date":899,"open":900,"high":901,"low":902,"close":903,"change":904,"percent_change":905,"volume":906,"transactions":9,"vwap":903},"2026-06-26",140.25,143.53999,139.0099945,139.97,-5.91,-4.05,56900,{"date":908,"open":909,"high":909,"low":489,"close":910,"change":911,"percent_change":912,"volume":913,"transactions":9,"vwap":910},"2026-06-25",152.029999,145.88,2.32,1.62,72900,{"date":915,"open":916,"high":917,"low":918,"close":817,"change":919,"percent_change":920,"volume":921,"transactions":9,"vwap":817},"2026-06-24",145.66,147.5,140.19,-2.08,-1.43,59800,{"date":923,"open":924,"high":925,"low":926,"close":927,"change":928,"percent_change":929,"volume":930,"transactions":9,"vwap":927},"2026-06-23",146.020004,149.87,144.7,145.64,-13,-8.19,126200,{"date":932,"open":933,"high":934,"low":935,"close":936,"change":937,"percent_change":938,"volume":939,"transactions":9,"vwap":936},"2026-06-22",159.78,162.059998,156.82001,158.64,1.63,1.04,71400,{"date":941,"open":942,"high":943,"low":944,"close":945,"change":946,"percent_change":947,"volume":948,"transactions":9,"vwap":945},"2026-06-18",155.74001,157.96001,153.88,157.0099945,8.84,5.97,62700,{"date":950,"open":951,"high":952,"low":953,"close":954,"change":566,"percent_change":955,"volume":956,"transactions":9,"vwap":954},"2026-06-17",153.12,154.57001,147.64,148.17,-0.8,78200,{"date":958,"open":959,"high":960,"low":961,"close":962,"change":963,"percent_change":964,"volume":965,"transactions":9,"vwap":962},"2026-06-16",157.36,158.38,149.3,149.36,-8.7,-5.5,56300,{"date":967,"open":968,"high":960,"low":969,"close":970,"change":971,"percent_change":972,"volume":973,"transactions":9,"vwap":970},"2026-06-15",155.77,155.16,158.059998,11.19,7.62,100700,{"date":975,"open":976,"high":977,"low":978,"close":979,"change":980,"percent_change":981,"volume":982,"transactions":9,"vwap":979},"2026-06-12",144.61,148.58,142.48,146.87,2.43,1.68,75900,{"date":984,"open":985,"high":986,"low":987,"close":988,"change":989,"percent_change":990,"volume":991,"transactions":9,"vwap":988},"2026-06-11",136.25999,145.059998,134.38,144.44,10.1,7.52,90800,{"date":993,"open":994,"high":995,"low":996,"close":997,"change":998,"percent_change":999,"volume":1000,"transactions":9,"vwap":997},"2026-06-10",136.98,143.10001,133.92,134.34,-6.3,-4.48,67100,{"date":1002,"open":1003,"high":1004,"low":1005,"close":1006,"change":1007,"percent_change":1008,"volume":1009,"transactions":9,"vwap":1006},"2026-06-09",149.33,150.99001,128.62,140.64,-5.55,-3.8,211200,{"date":1011,"open":1012,"high":1013,"low":1014,"close":1015,"change":1016,"percent_change":1017,"volume":1018,"transactions":9,"vwap":1015},"2026-06-08",147.71001,150.14999,145.10001,146.19,5.99,4.27,176900,{"date":1020,"open":885,"high":885,"low":1021,"close":1022,"change":1023,"percent_change":1024,"volume":1025,"transactions":9,"vwap":1022},"2026-06-05",139.84,140.2,-21.78,-13.45,186000,{"date":1027,"open":1028,"high":1029,"low":1030,"close":1031,"change":1032,"percent_change":1033,"volume":1034,"transactions":9,"vwap":1031},"2026-06-04",159.19,164.7,156.32001,161.98,-5.56,-3.32,80500,{"date":1036,"open":1037,"high":25,"low":1038,"close":1039,"change":1040,"percent_change":1041,"volume":1042,"transactions":9,"vwap":1039},"2026-06-03",170.77,164.87,167.53999,-3.44,-2.01,44900,{"date":1044,"open":1045,"high":1046,"low":1047,"close":1048,"change":1049,"percent_change":1050,"volume":1051,"transactions":9,"vwap":1048},"2026-06-02",167.52,170.99001,167.46001,170.98,4.26,2.56,190600,{"date":1053,"open":1054,"high":1055,"low":1056,"close":1057,"change":1058,"percent_change":1059,"volume":1060,"transactions":9,"vwap":1057},"2026-06-01",160.84,167.75,160.5,166.72,7.77,4.89,87900,{"date":1062,"open":1063,"high":1064,"low":884,"close":1065,"change":1066,"percent_change":1067,"volume":1068,"transactions":9,"vwap":1065},"2026-05-29",156.070007,159.61,158.95,6.78,4.46,63300,{"date":1070,"open":1071,"high":1072,"low":894,"close":1073,"change":1074,"percent_change":1075,"volume":1076,"transactions":9,"vwap":1073},"2026-05-28",148.61,153.14,152.17,4.03,2.72,50800,{"date":1078,"open":1079,"high":1079,"low":1080,"close":1081,"change":1082,"percent_change":1083,"volume":1084,"transactions":9,"vwap":1081},"2026-05-27",151.089996,145.39999,148.14,-1.59,-1.06,44400,{"date":1086,"open":1087,"high":1088,"low":1089,"close":1090,"change":1091,"percent_change":1092,"volume":991,"transactions":9,"vwap":1090},"2026-05-26",146.52,150.50999,145.74001,149.73,7.74,5.45,{"date":1094,"open":1095,"high":327,"low":1096,"close":1097,"change":308,"percent_change":1098,"volume":1099,"transactions":9,"vwap":1097},"2026-05-22",141.53,141.21001,141.99001,1.76,50500,{"date":1101,"open":1102,"high":1103,"low":1104,"close":1105,"change":255,"percent_change":1106,"volume":1107,"transactions":9,"vwap":1105},"2026-05-21",135.39,139.69,135.21001,139.53999,1.82,83300,{"date":1109,"open":1110,"high":1111,"low":1112,"close":1111,"change":1113,"percent_change":1114,"volume":1000,"transactions":9,"vwap":1111},"2026-05-20",133.23,137.050003,132.67,5.82,4.43,{"date":1116,"open":1117,"high":1118,"low":1119,"close":1120,"change":276,"percent_change":566,"volume":1121,"transactions":9,"vwap":1120},"2026-05-19",130.14999,134,127.56,131.23,77200,{"date":1123,"open":1124,"high":1125,"low":1126,"close":1127,"change":1128,"percent_change":1129,"volume":1130,"transactions":9,"vwap":1127},"2026-05-18",137.82001,137.83,129.32001,132.81,-2.81,-2.07,99600,{"date":1132,"open":1133,"high":1134,"low":1135,"close":1136,"change":1137,"percent_change":1138,"volume":1139,"transactions":9,"vwap":1136},"2026-05-15",135.67,139.50999,133.94,135.62,-5.28,-3.75,51100,{"date":1141,"open":1142,"high":1097,"low":1143,"close":1144,"change":1145,"percent_change":1146,"volume":1147,"transactions":9,"vwap":1144},"2026-05-14",137.81,137.53,140.89999,4.09,2.99,54200,{"date":1149,"open":1150,"high":1151,"low":1152,"close":1153,"change":255,"percent_change":1154,"volume":1155,"transactions":9,"vwap":1153},"2026-05-13",137.31,138.080002,133.32001,136.81,1.85,47100,{"date":1157,"open":1158,"high":1159,"low":1160,"close":1161,"change":1162,"percent_change":1163,"volume":1164,"transactions":9,"vwap":1161},"2026-05-12",135.92999,136.85001,128.17999,134.32001,-4.21,-3.04,74700,{"date":1166,"open":1167,"high":1168,"low":1169,"close":1170,"change":1171,"percent_change":1050,"volume":1172,"transactions":9,"vwap":1170},"2026-05-11",135.82001,138.98,135.78,138.53,3.46,45500,{"date":1174,"open":1175,"high":1176,"low":1177,"close":1176,"change":1178,"percent_change":1179,"volume":1180,"transactions":9,"vwap":1176},"2026-05-08",129.12,135.070007,129,8.69,6.88,68200,{"date":1182,"open":1183,"high":1184,"low":1185,"close":1186,"change":747,"percent_change":1187,"volume":1188,"transactions":9,"vwap":1186},"2026-05-07",127.089996,129.58,124.88,126.38,-0.41,64900,{"date":1190,"open":1191,"high":1192,"low":1193,"close":1192,"change":1194,"percent_change":1195,"volume":1196,"transactions":9,"vwap":1192},"2026-05-06",123.78,126.9,122.29,6.44,5.35,48900,{"date":1198,"open":1199,"high":1200,"low":1199,"close":1201,"change":1202,"percent_change":1203,"volume":1204,"transactions":9,"vwap":1201},"2026-05-05",117.82,121,120.46,5.2,4.51,75300,{"date":1206,"open":1207,"high":1208,"low":1209,"close":1210,"change":1211,"percent_change":1212,"volume":1213,"transactions":9,"vwap":1210},"2026-05-04",116.019997,117.050003,113.8,115.26,0.15,0.13,58600,{"date":1215,"open":1216,"high":1217,"low":1216,"close":1218,"change":1219,"percent_change":1220,"volume":1221,"transactions":9,"vwap":1218},"2026-05-01",113.25,115.66,115.11,3.47,3.11,41600,{"date":1223,"open":1224,"high":1225,"low":1226,"close":1227,"change":1228,"percent_change":1229,"volume":1230,"transactions":9,"vwap":1227},"2026-04-30",112.18,112.24,108.23,111.64,0.3,0.27,59400,{"date":1232,"open":1233,"high":1234,"low":1235,"close":1236,"change":1237,"percent_change":405,"volume":1238,"transactions":9,"vwap":1236},"2026-04-29",110.94,111.35,109.57,111.34,2.08,47600,{"date":1240,"open":1241,"high":1242,"low":1243,"close":1244,"change":1245,"percent_change":1246,"volume":1247,"transactions":9,"vwap":1244},"2026-04-28",108.52,110.72,107.33,109.26,-4.14,-3.65,52600,{"date":1249,"open":1250,"high":1251,"low":1252,"close":1253,"change":330,"percent_change":1254,"volume":1255,"transactions":9,"vwap":1253},"2026-04-27",112.77,113.52,111.080002,113.4,0.33,52300,{"date":1257,"open":1258,"high":1259,"low":1260,"close":1261,"change":1262,"percent_change":1263,"volume":1264,"transactions":9,"vwap":1261},"2026-04-24",110.62,113.18,110.040001,113.029999,5.83,5.44,78600,{"date":1266,"open":1267,"high":1268,"low":1269,"close":1270,"change":1271,"percent_change":1272,"volume":1273,"transactions":9,"vwap":1270},"2026-04-23",108.55,109.75,104.54,107.2,-3.14,-2.85,121000,{"date":1275,"open":1276,"high":1277,"low":1278,"close":1277,"change":1279,"percent_change":1280,"volume":1281,"transactions":9,"vwap":1277},"2026-04-22",107.25,110.34,107.18,4.64,4.39,142600,{"date":1283,"open":1284,"high":1285,"low":1286,"close":1287,"change":81,"percent_change":1288,"volume":1289,"transactions":9,"vwap":1287},"2026-04-21",106.16,107.37,104.98,105.7,0.32,55600,{"date":1291,"open":1286,"high":1292,"low":1293,"close":1294,"change":1228,"percent_change":1295,"volume":1296,"transactions":9,"vwap":1294},"2026-04-20",105.61,103.51,105.36,0.29,79000,{"date":1298,"open":1299,"high":1300,"low":1301,"close":1302,"change":1303,"percent_change":1304,"volume":1305,"transactions":9,"vwap":1302},"2026-04-17",104.68,105.63,104.019997,105.059998,2.92,2.86,63200,{"date":1307,"open":1308,"high":1309,"low":1310,"close":1311,"change":1312,"percent_change":1312,"volume":1313,"transactions":9,"vwap":1311},"2026-04-16",100.63,102.24,99.11,102.14,2.34,73400,{"date":1315,"open":1316,"high":1317,"low":1318,"close":1319,"change":203,"percent_change":1320,"volume":1321,"transactions":9,"vwap":1319},"2026-04-15",97.15,99.85,96.87,99.8,3.28,52700,{"date":1323,"open":1324,"high":1325,"low":1326,"close":1327,"change":1328,"percent_change":1329,"volume":1330,"transactions":9,"vwap":1327},"2026-04-14",95.37,96.64,94.4,96.63,2.81,3,44200,{"date":1332,"open":1333,"high":1334,"low":1333,"close":1334,"change":1335,"percent_change":1336,"volume":1337,"transactions":9,"vwap":1334},"2026-04-13",89.51,93.82,3.79,4.21,69800,{"date":1339,"open":1340,"high":1341,"low":1342,"close":1343,"change":1344,"percent_change":1345,"volume":1346,"transactions":9,"vwap":1343},"2026-04-10",90,90.98,89.45,90.029999,0.64,0.72,18800,{"date":1348,"open":1349,"high":1350,"low":1351,"close":1352,"change":1353,"percent_change":137,"volume":1354,"transactions":9,"vwap":1352},"2026-04-09",88.99,89.52,87.18,89.39,0.41,48500,{"date":1356,"open":1357,"high":1358,"low":1359,"close":1360,"change":1361,"percent_change":1362,"volume":1363,"transactions":9,"vwap":1360},"2026-04-08",90.6,90.91,87.71,88.98,5.53,6.63,72400,{"date":1365,"open":1366,"high":1367,"low":1368,"close":1367,"change":1369,"percent_change":1370,"volume":1371,"transactions":9,"vwap":1367},"2026-04-07",82.059998,83.45,80,0.56,0.68,36600,{"date":1373,"open":1374,"high":1375,"low":1376,"close":1377,"change":122,"percent_change":1378,"volume":1379,"transactions":9,"vwap":1377},"2026-04-06",82.4,83.5,81.94,82.89,1.1,31700,{"date":1381,"open":1382,"high":1383,"low":1384,"close":1385,"change":1386,"percent_change":1387,"volume":1388,"transactions":9,"vwap":1385},"2026-04-02",77.37,82.050003,76.8,81.99,1.17,1.45,33600,{"date":1390,"open":1368,"high":1391,"low":1392,"close":1393,"change":1394,"percent_change":1395,"volume":1396,"transactions":9,"vwap":1393},"2026-04-01",82.080002,79.46,80.82,2.42,3.09,62100,{"date":1398,"open":1399,"high":1400,"low":1401,"close":1402,"change":1403,"percent_change":1404,"volume":1405,"transactions":9,"vwap":1402},"2026-03-31",74.25,78.61,74.099998,78.4,6.05,8.36,98500,{"date":1407,"open":1408,"high":1409,"low":26,"close":1410,"change":1411,"percent_change":353,"volume":1412,"transactions":9,"vwap":1410},"2026-03-30",76.69,76.81,72.35,-2.77,61200,{"date":1414,"open":1415,"high":1416,"low":1417,"close":1418,"change":1419,"percent_change":726,"volume":1420,"transactions":9,"vwap":1418},"2026-03-27",77.4,77.55,74.71,75.12,-3.08,73600,{"date":1422,"open":1423,"high":1424,"low":1425,"close":1426,"change":1427,"percent_change":1428,"volume":1330,"transactions":9,"vwap":1426},"2026-03-26",81.27,81.65,78.13,78.2,-5.23,-6.27,{"date":1430,"open":1431,"high":1432,"low":1433,"close":1434,"change":1435,"percent_change":1436,"volume":1437,"transactions":9,"vwap":1434},"2026-03-25",84.32,84.73,82.93,83.43,0.69,0.83,22500,{"date":1439,"open":1440,"high":1441,"low":1442,"close":1443,"change":1444,"percent_change":1083,"volume":1445,"transactions":9,"vwap":1443},"2026-03-24",82.87,83.46,81.3,82.74,-0.89,30600,{"date":1447,"open":1448,"high":1449,"low":1377,"close":1450,"change":1451,"percent_change":1452,"volume":1453,"transactions":9,"vwap":1450},"2026-03-23",84.3,86.059998,83.63,2.15,2.64,43500,{"date":1455,"open":1456,"high":1456,"low":1457,"close":1458,"change":1459,"percent_change":1460,"volume":1461,"transactions":9,"vwap":1458},"2026-03-20",84.74,80.42,81.48,-3.87,-4.53,32600,{"date":1463,"open":1464,"high":1465,"low":1466,"close":1467,"change":1369,"percent_change":1468,"volume":1461,"transactions":9,"vwap":1467},"2026-03-19",82.53,86.26,81.81,85.35,0.66,{"date":1470,"open":1471,"high":1472,"low":1473,"close":1473,"change":1474,"percent_change":1475,"volume":1476,"transactions":9,"vwap":1473},"2026-03-18",86.38,87.28,84.79,-1.93,-2.23,16500,{"date":1478,"open":1479,"high":1480,"low":1481,"close":1482,"change":1483,"percent_change":1484,"volume":1485,"transactions":9,"vwap":1482},"2026-03-17",86.54,87.58,86.37,86.72,0.82,0.95,11300,{"date":1487,"open":1488,"high":1489,"low":1490,"close":1491,"change":1492,"percent_change":1493,"volume":1494,"transactions":9,"vwap":1491},"2026-03-16",85.96,87.11,85.6,85.9,2.51,3.01,27800,{"date":1496,"open":1497,"high":1498,"low":1499,"close":1500,"change":1501,"percent_change":1502,"volume":1503,"transactions":9,"vwap":1500},"2026-03-13",85.67,86.85,83.18,83.39,-1.29,-1.52,49300,{"date":1505,"open":1506,"high":1507,"low":1508,"close":1509,"change":1033,"percent_change":1510,"volume":1511,"transactions":9,"vwap":1509},"2026-03-12",86.6,87.2,84.67,84.68,-3.77,21700,{"date":1513,"open":1514,"high":1515,"low":1516,"close":1517,"change":132,"percent_change":175,"volume":1518,"transactions":9,"vwap":1517},"2026-03-11",88.27,89.26,87.21,88,19300,{"date":1520,"open":1521,"high":1522,"low":1523,"close":1524,"change":1525,"percent_change":427,"volume":1526,"transactions":9,"vwap":1524},"2026-03-10",87.16,89.24,86.4,87.13,-0.06,40800,{"date":1528,"open":1529,"high":1530,"low":1531,"close":1532,"change":1329,"percent_change":1533,"volume":1534,"transactions":9,"vwap":1532},"2026-03-09",82.32,87.75,82.14,87.19,3.56,51400,{"date":1536,"open":1537,"high":1538,"low":1539,"close":1540,"change":1541,"percent_change":1542,"volume":1354,"transactions":9,"vwap":1540},"2026-03-06",84.85,87.37,83.89,84.19,-3.58,-4.08,{"date":1544,"open":1545,"high":1546,"low":1547,"close":1548,"change":1288,"percent_change":330,"volume":1549,"transactions":9,"vwap":1548},"2026-03-05",86.51,89.050003,85.52,87.77,42200,{"date":1551,"open":1552,"high":1553,"low":1552,"close":1554,"change":1304,"percent_change":1555,"volume":1556,"transactions":9,"vwap":1554},"2026-03-04",85.65,88.33,87.45,3.38,16900,{"date":1558,"open":1559,"high":1560,"low":1561,"close":1562,"change":1563,"percent_change":1564,"volume":906,"transactions":9,"vwap":1562},"2026-03-03",83,85.49,81.52,84.59,-2.47,-2.84,{"date":1566,"open":1567,"high":1568,"low":1375,"close":1569,"change":1484,"percent_change":1378,"volume":1570,"transactions":9,"vwap":1569},"2026-03-02",84.07,87.64,87.059998,31000,{"date":1572,"open":1573,"high":1574,"low":1575,"close":1576,"change":727,"percent_change":1577,"volume":1578,"transactions":9,"vwap":1576},"2026-02-27",85.69,87.14,85.22,86.11,-3.28,76700,{"date":1580,"open":1581,"high":1581,"low":1351,"close":1582,"change":1583,"percent_change":1128,"volume":1584,"transactions":9,"vwap":1582},"2026-02-26",91.61,89.029999,-2.57,28100,{"date":1586,"open":1587,"high":1588,"low":1587,"close":1589,"change":1590,"percent_change":1591,"volume":1592,"transactions":9,"vwap":1589},"2026-02-25",89.37,92.010002,91.6,3.37,3.82,37200,{"date":1594,"open":1595,"high":1349,"low":1596,"close":1597,"change":1598,"percent_change":1599,"volume":1600,"transactions":9,"vwap":1597},"2026-02-24",87.32,86.07,88.23,2.1,2.44,24700,{"date":1602,"open":1603,"high":1603,"low":1604,"close":1605,"change":737,"percent_change":1606,"volume":1607,"transactions":9,"vwap":1605},"2026-02-23",88.059998,85.38,86.13,-3.25,28700,{"date":1609,"open":1610,"high":1343,"low":1610,"close":1611,"change":1612,"percent_change":1613,"volume":1614,"transactions":9,"vwap":1611},"2026-02-20",86.93,89.019997,0.85,0.96,66100,{"date":1616,"open":1617,"high":1618,"low":1619,"close":1620,"change":630,"percent_change":1621,"volume":1622,"transactions":9,"vwap":1620},"2026-02-19",88.14,88.83,87.36,88.17,-1.05,19500,{"date":1624,"open":1625,"high":1626,"low":1627,"close":1628,"change":22,"percent_change":1629,"volume":1630,"transactions":9,"vwap":1628},"2026-02-18",87.93,90.61,87.22,89.11,2.05,43300,{"date":1632,"open":1633,"high":1634,"low":1635,"close":1595,"change":1636,"percent_change":1637,"volume":1099,"transactions":9,"vwap":1595},"2026-02-17",86.089996,88.45,84.44,-0.24,-0.27,{"date":1639,"open":1640,"high":1641,"low":1642,"close":1643,"change":96,"percent_change":1644,"volume":1645,"transactions":9,"vwap":1643},"2026-02-13",87.84,88.74,85.46,87.56,0.59,34600,{"date":1647,"open":1648,"high":1649,"low":1650,"close":1651,"change":1652,"percent_change":1653,"volume":1371,"transactions":9,"vwap":1651},"2026-02-12",92.47,92.83,86.75,87.050003,-4.86,-5.29,{"date":1655,"open":1656,"high":1656,"low":1657,"close":1658,"change":1369,"percent_change":1659,"volume":1660,"transactions":9,"vwap":1658},"2026-02-11",94.07,90.38,91.91,0.61,19900,{"date":1662,"open":1663,"high":1664,"low":1665,"close":1665,"change":1666,"percent_change":1667,"volume":1668,"transactions":9,"vwap":1665},"2026-02-10",93.24,93.38,91.35,-1.08,-1.17,23300,{"date":1670,"open":1671,"high":1672,"low":1673,"close":1674,"change":1328,"percent_change":1675,"volume":1676,"transactions":9,"vwap":1674},"2026-02-09",88.87,93.26,88.13,92.43,3.14,61900,{"date":1678,"open":1679,"high":1680,"low":1681,"close":1682,"change":1683,"percent_change":1684,"volume":1685,"transactions":9,"vwap":1682},"2026-02-06",85.83,90.050003,85.18,89.62,6.6,7.95,39100,{"date":1687,"open":1688,"high":1689,"low":1690,"close":1691,"change":534,"percent_change":1692,"volume":1693,"transactions":9,"vwap":1691},"2026-02-05",84.91,86.22,82.3,83.019997,-3.61,51200,{"date":1695,"open":1696,"high":1696,"low":1697,"close":1605,"change":879,"percent_change":1698,"volume":1699,"transactions":9,"vwap":1605},"2026-02-04",89.69,83.67,-5.51,78300,{"date":1701,"open":1702,"high":1702,"low":1703,"close":1704,"change":1705,"percent_change":999,"volume":1247,"transactions":9,"vwap":1704},"2026-02-03",96.22,88.72,91.15,-4.28,{"date":1707,"open":1708,"high":1709,"low":1708,"close":1710,"change":1106,"percent_change":224,"volume":1711,"transactions":9,"vwap":1710},"2026-02-02",93.29,96.49,95.43,37500,{"date":1713,"open":1714,"high":1715,"low":1716,"close":1717,"change":1718,"percent_change":1719,"volume":1720,"transactions":9,"vwap":1717},"2026-01-30",96.44,96.66,92.89,93.61,-3.83,-3.93,49500,{"date":1722,"open":1310,"high":1310,"low":1723,"close":1724,"change":1606,"percent_change":1725,"volume":1726,"transactions":9,"vwap":1724},"2026-01-29",93,97.44,-3.23,75700,{"date":1728,"open":1729,"high":1730,"low":1731,"close":1732,"change":1733,"percent_change":1734,"volume":1735,"transactions":9,"vwap":1732},"2026-01-28",100.84,101.38,99.98,100.69,1.48,1.49,33300,{"date":1737,"open":1738,"high":1739,"low":1740,"close":1741,"change":1599,"percent_change":1742,"volume":1743,"transactions":9,"vwap":1741},"2026-01-27",98.17,99.91,98.029999,99.21,2.52,92700,{"date":1745,"open":1746,"high":1747,"low":1748,"close":1749,"change":1750,"percent_change":1751,"volume":1445,"transactions":9,"vwap":1749},"2026-01-26",95.55,97.3,95.28,96.77,1.46,1.53,{"date":1753,"open":1754,"high":1755,"low":1756,"close":1757,"change":1758,"percent_change":331,"volume":1759,"transactions":9,"vwap":1757},"2026-01-23",94.45,96.2,93.7,95.31,0.25,25600,{"date":1761,"open":1762,"high":1763,"low":1764,"close":1765,"change":1766,"percent_change":1767,"volume":1768,"transactions":9,"vwap":1765},"2026-01-22",95.94,96.059998,94.57,95.059998,1.34,1.43,17600,{"date":1770,"open":1771,"high":1772,"low":1773,"close":1774,"change":1775,"percent_change":1776,"volume":1155,"transactions":9,"vwap":1774},"2026-01-21",92.14,95.17,91.66,93.72,2.5,2.74,{"date":1778,"open":1779,"high":1780,"low":1781,"close":1782,"change":1783,"percent_change":1784,"volume":1785,"transactions":9,"vwap":1782},"2026-01-20",92.97,94.010002,90.93,91.22,-4.97,-5.17,29100,{"date":1787,"open":1788,"high":1789,"low":1790,"close":1791,"change":1212,"percent_change":82,"volume":1556,"transactions":9,"vwap":1791},"2026-01-16",97.62,97.82,95.72,96.19,{"date":1793,"open":1794,"high":1795,"low":1796,"close":1763,"change":1797,"percent_change":1798,"volume":1799,"transactions":9,"vwap":1763},"2026-01-15",98.33,98.85,95.91,0.89,0.94,63100,{"date":1801,"open":1802,"high":1802,"low":1803,"close":1772,"change":1804,"percent_change":1805,"volume":1076,"transactions":9,"vwap":1772},"2026-01-14",96.33,93.39,-2.34,-2.4,{"date":1807,"open":1808,"high":1809,"low":1810,"close":1811,"change":1812,"percent_change":1813,"volume":848,"transactions":9,"vwap":1811},"2026-01-13",97.77,98.78,96.94,97.51,-0.33,-0.34,{"date":1815,"open":1816,"high":1817,"low":1816,"close":1818,"change":1819,"percent_change":1436,"volume":1820,"transactions":9,"vwap":1818},"2026-01-12",95.33,98.5,97.84,0.81,36300,{"date":1822,"open":1823,"high":1824,"low":1825,"close":1826,"change":308,"percent_change":1827,"volume":1828,"transactions":9,"vwap":1826},"2026-01-09",95.13,97.56,94.69,97.029999,2.59,45100,{"date":1830,"open":1831,"high":1831,"low":1832,"close":1833,"change":1834,"percent_change":1835,"volume":1820,"transactions":9,"vwap":1833},"2026-01-08",96.88,93.77,94.58,-2.99,-3.06,{"date":1837,"open":1838,"high":1839,"low":1838,"close":1840,"change":1841,"percent_change":1637,"volume":1622,"transactions":9,"vwap":1840},"2026-01-07",97.42,98.79,97.57,-0.26,{"date":1843,"open":1844,"high":1845,"low":1844,"close":1846,"change":1847,"percent_change":1328,"volume":1848,"transactions":9,"vwap":1846},"2026-01-06",96,98,97.83,2.67,20400,{"date":1850,"open":1851,"high":1852,"low":1853,"close":1854,"change":1855,"percent_change":1353,"volume":1856,"transactions":9,"vwap":1854},"2026-01-05",96.95,97.37,94.79,95.16,0.39,31800,{"date":1858,"open":1859,"high":1860,"low":1861,"close":1862,"change":127,"percent_change":1863,"volume":1864,"transactions":9,"vwap":1862},"2026-01-02",96.39,97.59,93.73,94.77,0.5,38900,{"date":1866,"open":1318,"high":1318,"low":1867,"close":1867,"change":799,"percent_change":779,"volume":1868,"transactions":9,"vwap":1867},"2025-12-31",94.3,47400,{"date":1870,"open":1871,"high":1872,"low":1873,"close":1874,"change":342,"percent_change":1875,"volume":1511,"transactions":9,"vwap":1874},"2025-12-30",97.040001,97.35,96.43,96.46,-0.64,{"date":1877,"open":1878,"high":1879,"low":1702,"close":1880,"change":567,"percent_change":955,"volume":1881,"transactions":9,"vwap":1880},"2025-12-29",96.36,97.53,97.080002,20900,{"date":1883,"open":1884,"high":1885,"low":1886,"close":1887,"change":513,"percent_change":513,"volume":1888,"transactions":9,"vwap":1887},"2025-12-26",98.050003,98.41,97.61,97.86,21600,{"date":1890,"open":1871,"high":1891,"low":1871,"close":1892,"change":45,"percent_change":52,"volume":1893,"transactions":9,"vwap":1892},"2025-12-24",97.8,97.69,14000,{"date":1895,"open":1896,"high":1897,"low":1898,"close":1897,"change":1899,"percent_change":1900,"volume":1901,"transactions":9,"vwap":1897},"2025-12-23",95.66,97.21,95.4,1.01,1.05,33700,{"date":1903,"open":1904,"high":1904,"low":1905,"close":1755,"change":1378,"percent_change":1906,"volume":1907,"transactions":9,"vwap":1755},"2025-12-22",97.11,95.65,1.16,20100,{"date":1909,"open":1910,"high":1911,"low":1910,"close":1911,"change":1912,"percent_change":1280,"volume":1913,"transactions":9,"vwap":1911},"2025-12-19",92.58,95.099998,4,26700,{"date":1915,"open":1581,"high":1916,"low":1917,"close":1918,"change":1919,"percent_change":577,"volume":1920,"transactions":9,"vwap":1918},"2025-12-18",92.22,90.33,91.099998,2.63,19200,{"date":1922,"open":1923,"high":1924,"low":1925,"close":1926,"change":1927,"percent_change":1928,"volume":1929,"transactions":9,"vwap":1926},"2025-12-17",91.82,92.019997,88.42,88.47,-4.13,-4.46,28000,{"date":1931,"open":1932,"high":1933,"low":1934,"close":1935,"change":1936,"percent_change":89,"volume":1511,"transactions":9,"vwap":1935},"2025-12-16",91.97,93.13,90.94,92.6,0.2,{"date":1938,"open":1939,"high":1940,"low":1924,"close":1941,"change":1942,"percent_change":1943,"volume":1944,"transactions":9,"vwap":1941},"2025-12-15",94.94,95.3,92.4,-1.74,-1.85,30800,{"date":1946,"open":1947,"high":1947,"low":1948,"close":1949,"change":1950,"percent_change":1950,"volume":1951,"transactions":9,"vwap":1949},"2025-12-12",98.76,93.86,94.14,-5.9,39400,{"date":1953,"open":1954,"high":1955,"low":1956,"close":1955,"change":1957,"percent_change":1444,"volume":1958,"transactions":9,"vwap":1955},"2025-12-11",98.94,100.040001,96.25,-0.9,27300,{"date":1960,"open":1961,"high":1962,"low":1963,"close":1964,"change":1797,"percent_change":1797,"volume":1785,"transactions":9,"vwap":1964},"2025-12-10",99.49,101.5,98.46,100.94,{"date":1966,"open":1967,"high":1968,"low":1969,"close":1970,"change":45,"percent_change":45,"volume":1971,"transactions":9,"vwap":1970},"2025-12-09",99.13,100.36,99.099998,100.050003,20800,{"date":1973,"open":1974,"high":1975,"low":1976,"close":1977,"change":1978,"percent_change":1979,"volume":1980,"transactions":9,"vwap":1977},"2025-12-08",99.19,100.32,98.83,99.57,1.28,1.3,17800,{"date":1982,"open":1983,"high":1954,"low":1983,"close":1984,"change":287,"percent_change":1985,"volume":1986,"transactions":9,"vwap":1984},"2025-12-05",97.55,98.29,1.61,23100,{"date":1988,"open":1989,"high":1990,"low":1746,"close":1991,"change":1992,"percent_change":1370,"volume":1993,"transactions":9,"vwap":1991},"2025-12-04",96.62,96.86,96.73,0.65,24600,{"date":1995,"open":1996,"high":1956,"low":1997,"close":1998,"change":1254,"percent_change":81,"volume":1999,"transactions":9,"vwap":1998},"2025-12-03",94.71,94.059998,96.080002,30700,{"date":2001,"open":2002,"high":2003,"low":2004,"close":2005,"change":192,"percent_change":2006,"volume":2007,"transactions":9,"vwap":2005},"2025-12-02",94.98,96.85,94.85,95.75,2.01,82000,{"date":2009,"open":2010,"high":2011,"low":2012,"close":1948,"change":1936,"percent_change":2013,"volume":2014,"transactions":9,"vwap":1948},"2025-12-01",91.96,94.18,91.4,0.21,23600,{"date":2016,"open":2017,"high":2018,"low":2019,"close":2018,"change":1766,"percent_change":1387,"volume":2020,"transactions":9,"vwap":2018},"2025-11-28",92.71,93.66,92.3,12200,{"date":2022,"open":2023,"high":2024,"low":1358,"close":2025,"change":2026,"percent_change":308,"volume":1221,"transactions":9,"vwap":2025},"2025-11-26",91.95,92.94,92.32,2.21,{"date":2028,"open":2029,"high":2030,"low":2031,"close":2032,"change":2033,"percent_change":52,"volume":2034,"transactions":9,"vwap":2032},"2025-11-25",88.11,90.48,85.74,90.11,0.44,35600,{"date":2036,"open":2037,"high":2038,"low":2037,"close":2039,"change":2040,"percent_change":2041,"volume":2042,"transactions":9,"vwap":2039},"2025-11-24",86.84,90.18,89.67,4.05,4.73,37800,{"date":2044,"open":2045,"high":2046,"low":2047,"close":2048,"change":2049,"percent_change":1483,"volume":2050,"transactions":9,"vwap":2048},"2025-11-21",85.029999,87.53,81.97,85.62,0.7,103700,{"date":2052,"open":2053,"high":2054,"low":2055,"close":2056,"change":2057,"percent_change":2058,"volume":2059,"transactions":9,"vwap":2056},"2025-11-20",95.12,95.36,84.66,84.92,-5.76,-6.35,89700,{"date":2061,"open":1696,"high":1910,"low":2062,"close":2063,"change":2064,"percent_change":2065,"volume":2066,"transactions":9,"vwap":2063},"2025-11-19",89,90.68,1.29,1.44,23700,{"date":2068,"open":2069,"high":2070,"low":1625,"close":1352,"change":2071,"percent_change":2072,"volume":1337,"transactions":9,"vwap":1352},"2025-11-18",90.63,91.080002,-3.02,-3.27,{"date":2074,"open":2075,"high":2076,"low":2077,"close":2078,"change":2079,"percent_change":2080,"volume":2081,"transactions":9,"vwap":2078},"2025-11-17",93.49,95.63,91.11,92.41,-3.05,-3.2,55300,{"date":2083,"open":2084,"high":2085,"low":2086,"close":2087,"change":1900,"percent_change":2088,"volume":2089,"transactions":9,"vwap":2087},"2025-11-14",91.26,97.089996,90.36,95.46,1.11,25900,{"date":2091,"open":2092,"high":2092,"low":2093,"close":2094,"change":2095,"percent_change":2096,"volume":2097,"transactions":9,"vwap":2094},"2025-11-13",98.3,93.52,94.41,-5.03,-5.06,25700,{"date":2099,"open":2100,"high":2100,"low":2101,"close":2102,"change":1370,"percent_change":1435,"volume":2103,"transactions":9,"vwap":2102},"2025-11-12",100.38,98.36,99.44,14300,{"date":2105,"open":2106,"high":2107,"low":2108,"close":1947,"change":2109,"percent_change":2110,"volume":2111,"transactions":9,"vwap":1947},"2025-11-11",99.080002,99.55,97.71,-1.81,-1.8,32200,{"date":2113,"open":2114,"high":2115,"low":2116,"close":2117,"change":2118,"percent_change":2119,"volume":2120,"transactions":9,"vwap":2117},"2025-11-10",99.27,100.87,98.4,100.57,4.94,5.17,27700,{"date":2122,"open":2123,"high":2124,"low":2125,"close":2076,"change":2126,"percent_change":2127,"volume":2128,"transactions":9,"vwap":2076},"2025-11-07",94.63,95.74,91.36,-0.74,-0.77,65900,{"date":2130,"open":2131,"high":2131,"low":1898,"close":2132,"change":1542,"percent_change":2133,"volume":2134,"transactions":9,"vwap":2132},"2025-11-06",100.17,96.37,-4.06,40200,{"date":2136,"open":1310,"high":2137,"low":2138,"close":2139,"change":2049,"percent_change":2049,"volume":2140,"transactions":9,"vwap":2139},"2025-11-05",102.040001,99.050003,100.45,26100,{"date":2142,"open":2143,"high":2144,"low":2145,"close":2146,"change":1698,"percent_change":1427,"volume":2147,"transactions":9,"vwap":2146},"2025-11-04",101.4,102.66,99.42,99.75,50900,{"date":2149,"open":2150,"high":2151,"low":2152,"close":2153,"change":1436,"percent_change":2154,"volume":2155,"transactions":9,"vwap":2153},"2025-11-03",106.49,106.71,104.43,105.26,0.79,33400,{"date":2157,"open":2158,"high":2158,"low":2159,"close":2152,"change":1211,"percent_change":82,"volume":2160,"transactions":9,"vwap":2152},"2025-10-31",106.69,103.27,36200,{"date":2162,"open":2163,"high":2164,"low":2165,"close":2165,"change":2166,"percent_change":2167,"volume":2168,"transactions":9,"vwap":2165},"2025-10-30",105.46,106.42,104.28,-2.68,-2.51,26900,{"date":2170,"open":2171,"high":2172,"low":2173,"close":2174,"change":287,"percent_change":1733,"volume":2175,"transactions":9,"vwap":2174},"2025-10-29",107.050003,108.12,105.5,106.96,88400,{"date":2177,"open":2178,"high":2179,"low":2180,"close":2181,"change":2182,"percent_change":95,"volume":2183,"transactions":9,"vwap":2181},"2025-10-28",104.19,106.14,103.95,105.4,2.02,37400,{"date":2185,"open":2186,"high":2187,"low":2188,"close":2189,"change":2190,"percent_change":2191,"volume":1993,"transactions":9,"vwap":2189},"2025-10-27",102.42,103.5,102.32,103.38,3.58,3.59,{"date":2193,"open":2194,"high":2195,"low":2194,"close":1319,"change":2196,"percent_change":2197,"volume":2198,"transactions":9,"vwap":1319},"2025-10-24",98.93,100.29,3.1,3.21,168000,{"date":2200,"open":2201,"high":2202,"low":2201,"close":2203,"change":2204,"percent_change":1775,"volume":1600,"transactions":9,"vwap":2203},"2025-10-23",94.050003,97,96.7,2.36,{"date":2206,"open":2207,"high":1325,"low":2208,"close":2209,"change":2210,"percent_change":2211,"volume":2212,"transactions":9,"vwap":2209},"2025-10-22",96.13,92.059998,94.34,-1.88,-1.95,21300,{"date":2214,"open":1873,"high":1990,"low":2215,"close":1702,"change":2216,"percent_change":2216,"volume":2217,"transactions":9,"vwap":1702},"2025-10-21",95.5,-0.04,22900,{"date":2219,"open":1823,"high":2220,"low":1823,"close":2221,"change":2222,"percent_change":2223,"volume":2224,"transactions":9,"vwap":2221},"2025-10-20",96.99,96.26,2.06,2.19,31400,{"date":2226,"open":1935,"high":1764,"low":2227,"close":2228,"change":1288,"percent_change":81,"volume":2229,"transactions":9,"vwap":2228},"2025-10-17",91.77,94.2,40100,{"date":2231,"open":2232,"high":2233,"low":2234,"close":2235,"change":556,"percent_change":513,"volume":2217,"transactions":9,"vwap":2235},"2025-10-16",95.07,95.47,92.62,93.88,{"date":2237,"open":2238,"high":2053,"low":2239,"close":1774,"change":2240,"percent_change":1237,"volume":2241,"transactions":9,"vwap":1774},"2025-10-15",94.7,92.089996,1.91,17700,{"date":2243,"open":2244,"high":2245,"low":2246,"close":2247,"change":2248,"percent_change":2249,"volume":1607,"transactions":9,"vwap":2247},"2025-10-14",91.88,93.71,89.83,91.81,-2.6,-2.75,{"date":2251,"open":2252,"high":2253,"low":2254,"close":2094,"change":2255,"percent_change":2256,"volume":2229,"transactions":9,"vwap":2094},"2025-10-13",94.029999,94.95,93.080002,4.5,5.01,{"date":2258,"open":2259,"high":2260,"low":2261,"close":2262,"change":2263,"percent_change":2264,"volume":2265,"transactions":9,"vwap":2262},"2025-10-10",98.23,98.59,89.85,89.91,-8.05,-8.22,111400,{"date":2267,"open":1963,"high":1963,"low":2268,"close":2269,"change":2270,"percent_change":2271,"volume":2272,"transactions":9,"vwap":2269},"2025-10-09",97.010002,97.96,-0.36,-0.37,16700,{"date":2274,"open":1710,"high":2275,"low":1710,"close":2275,"change":2276,"percent_change":2277,"volume":2278,"transactions":9,"vwap":2275},"2025-10-08",98.32,3.43,3.61,49200,{"date":2280,"open":2281,"high":1872,"low":2282,"close":2283,"change":2284,"percent_change":2285,"volume":2286,"transactions":9,"vwap":2283},"2025-10-07",97.12,94.089996,94.89,-1.34,-1.39,23200,{"date":2288,"open":2289,"high":1811,"low":2290,"close":2290,"change":2291,"percent_change":578,"volume":2292,"transactions":9,"vwap":2290},"2025-10-06",96.91,96.23,1.87,29900,{"date":2294,"open":2295,"high":2296,"low":1334,"close":2297,"change":2298,"percent_change":566,"volume":2299,"transactions":9,"vwap":2297},"2025-10-03",95.68,96.5,94.36,-1.14,71900,{"date":2301,"open":2302,"high":2302,"low":2303,"close":2215,"change":193,"percent_change":2304,"volume":2305,"transactions":9,"vwap":2215},"2025-10-02",96.17,94.68,1.21,105100,{"date":2307,"open":2308,"high":2309,"low":1658,"close":2297,"change":2310,"percent_change":2311,"volume":2312,"transactions":9,"vwap":2297},"2025-10-01",92,94.49,1.7,1.83,96000,{"date":2314,"open":2315,"high":2316,"low":2317,"close":2318,"change":1906,"percent_change":2319,"volume":2320,"transactions":9,"vwap":2318},"2025-09-30",91.7,92.76,91.29,92.66,1.27,34000,{"date":2322,"open":1581,"high":2323,"low":2324,"close":2325,"change":1797,"percent_change":2326,"volume":2020,"transactions":9,"vwap":2325},"2025-09-29",92.55,91.45,91.5,0.98,{"date":2328,"open":2329,"high":2330,"low":2331,"close":1626,"change":52,"percent_change":2332,"volume":2333,"transactions":9,"vwap":1626},"2025-09-26",90.52,90.7,89.5,0.54,9600,{"date":2335,"open":2336,"high":2337,"low":2338,"close":2339,"change":2340,"percent_change":597,"volume":2341,"transactions":9,"vwap":2339},"2025-09-25",88.75,90.5,87.73,90.12,-0.4,25200,{"date":2343,"open":2344,"high":2344,"low":1333,"close":2329,"change":2345,"percent_change":1501,"volume":2097,"transactions":9,"vwap":2329},"2025-09-24",92.18,-1.18,{"date":2347,"open":2348,"high":2348,"low":2349,"close":2315,"change":641,"percent_change":1942,"volume":2217,"transactions":9,"vwap":2315},"2025-09-23",93.059998,91.19,{"date":2351,"open":2352,"high":2353,"low":2337,"close":2354,"change":1776,"percent_change":2355,"volume":2356,"transactions":9,"vwap":2354},"2025-09-22",90.53,93.4,93.32,3.02,27500,{"date":2358,"open":1333,"high":2359,"low":1546,"close":2360,"change":481,"percent_change":2361,"volume":2362,"transactions":9,"vwap":2360},"2025-09-19",90.77,90.58,1.74,22000,{"date":2364,"open":2365,"high":2366,"low":1530,"close":1582,"change":2367,"percent_change":2368,"volume":2369,"transactions":9,"vwap":1582},"2025-09-18",88.019997,89.34,3.07,3.57,44500,{"date":2371,"open":2372,"high":2372,"low":2373,"close":1488,"change":2374,"percent_change":2375,"volume":2376,"transactions":9,"vwap":1488},"2025-09-17",86.34,84.55,-0.57,-0.66,38800,{"date":2378,"open":2379,"high":1643,"low":2380,"close":2381,"change":267,"percent_change":2382,"volume":1511,"transactions":9,"vwap":2381},"2025-09-16",87.51,86.42,86.53,-0.79,{"date":2384,"open":2385,"high":1627,"low":2386,"close":1627,"change":2387,"percent_change":2291,"volume":2388,"transactions":9,"vwap":1627},"2025-09-15",86.029999,85.76,1.6,45000,{"date":2390,"open":2391,"high":2392,"low":1560,"close":2048,"change":2393,"percent_change":2394,"volume":2395,"transactions":9,"vwap":2048},"2025-09-12",85.97,86.27,-0.16,-0.19,15200,{"date":2397,"open":2398,"high":2399,"low":2400,"close":2401,"change":159,"percent_change":1992,"volume":1848,"transactions":9,"vwap":2401},"2025-09-11",86.24,86.41,85.71,85.78,{"date":2403,"open":2404,"high":2405,"low":2406,"close":2407,"change":2408,"percent_change":1533,"volume":2409,"transactions":9,"vwap":2407},"2025-09-10",85.19,86.21,84.65,85.23,2.93,50600,{"date":2411,"open":2412,"high":2413,"low":2414,"close":1690,"change":1229,"percent_change":1254,"volume":2415,"transactions":9,"vwap":1690},"2025-09-09",82.42,82.49,81.26,22600,{"date":2417,"open":2418,"high":2419,"low":2418,"close":2420,"change":2304,"percent_change":2421,"volume":2320,"transactions":9,"vwap":2420},"2025-09-08",81.61,82.5,82.029999,1.5,{"date":2423,"open":2424,"high":2424,"low":2425,"close":1393,"change":1936,"percent_change":1758,"volume":2426,"transactions":9,"vwap":1393},"2025-09-05",82.13,79.33,38200,{"date":2428,"open":2429,"high":2430,"low":2431,"close":2432,"change":829,"percent_change":1484,"volume":1929,"transactions":9,"vwap":2432},"2025-09-04",79.42,80.75,78.82,80.62,{"date":2434,"open":2435,"high":2436,"low":2437,"close":2438,"change":1612,"percent_change":2439,"volume":2440,"transactions":9,"vwap":2438},"2025-09-03",79.9,79.95,78.89,79.86,1.08,13200,{"date":2442,"open":2443,"high":2444,"low":2445,"close":2446,"change":609,"percent_change":2447,"volume":2448,"transactions":9,"vwap":2446},"2025-09-02",77.6,79.13,76.95,79.010002,-2.03,47800,{"date":2450,"open":2451,"high":2451,"low":2452,"close":2453,"change":2454,"percent_change":2455,"volume":2456,"transactions":9,"vwap":2453},"2025-08-29",82.8,80.22,80.65,-2.61,-3.13,35200,{"date":2458,"open":2420,"high":2459,"low":2460,"close":2461,"change":2462,"percent_change":2463,"volume":1196,"transactions":9,"vwap":2461},"2025-08-28",83.57,81.32,83.26,1.35,1.65,{"date":2465,"open":2466,"high":2467,"low":2468,"close":2469,"change":2470,"percent_change":1613,"volume":2471,"transactions":9,"vwap":2469},"2025-08-27",81.17,82.019997,80.61,81.91,0.78,15500,{"date":2473,"open":2474,"high":2414,"low":2474,"close":2475,"change":1345,"percent_change":122,"volume":2476,"transactions":9,"vwap":2475},"2025-08-26",80.49,81.13,18000,{"date":2478,"open":2479,"high":2480,"low":2481,"close":2482,"change":2270,"percent_change":2483,"volume":2484,"transactions":9,"vwap":2482},"2025-08-25",80.8,81.33,80.089996,80.41,-0.45,45200,{"date":2486,"open":2487,"high":2488,"low":2489,"close":2490,"change":2491,"percent_change":2492,"volume":2493,"transactions":9,"vwap":2490},"2025-08-22",78.45,81.75,78.43,80.77,2.16,2.75,45400,{"date":2495,"open":2431,"high":2429,"low":2496,"close":1400,"change":342,"percent_change":567,"volume":1711,"transactions":9,"vwap":1400},"2025-08-21",78.07,{"date":2498,"open":2499,"high":2500,"low":2501,"close":2502,"change":1666,"percent_change":2284,"volume":948,"transactions":9,"vwap":2502},"2025-08-20",79.68,79.81,76.88,79.23,{"date":2504,"open":2505,"high":2505,"low":2506,"close":2507,"change":2508,"percent_change":2509,"volume":897,"transactions":9,"vwap":2507},"2025-08-19",83.2,80.07,80.31,-2.94,-3.53,{"date":2511,"open":2512,"high":2513,"low":2514,"close":2515,"change":2516,"percent_change":2517,"volume":2518,"transactions":9,"vwap":2515},"2025-08-18",82.82,83.35,82.61,83.25,0.36,0.43,24300,{"date":2520,"open":2521,"high":2521,"low":2522,"close":1377,"change":2523,"percent_change":2524,"volume":2525,"transactions":9,"vwap":1377},"2025-08-15",83.92,82.45,-1.4,-1.66,20300,{"date":2527,"open":2528,"high":1508,"low":2529,"close":2530,"change":2270,"percent_change":2531,"volume":1600,"transactions":9,"vwap":2530},"2025-08-14",83.78,83.59,84.29,-0.43,{"date":2533,"open":2534,"high":2535,"low":2536,"close":2406,"change":2537,"percent_change":385,"volume":2538,"transactions":9,"vwap":2406},"2025-08-13",85.42,85.63,84.019997,0.05,41000,{"date":2540,"open":2541,"high":2542,"low":2543,"close":2542,"change":2544,"percent_change":1146,"volume":2545,"transactions":9,"vwap":2542},"2025-08-12",83.099998,84.6,82.55,2.46,92100,{"date":2547,"open":2548,"high":2528,"low":2549,"close":1531,"change":2550,"percent_change":1501,"volume":1255,"transactions":9,"vwap":1531},"2025-08-11",83.089996,81.71,-1.07,{"date":2552,"open":2553,"high":2554,"low":2553,"close":2555,"change":2556,"percent_change":493,"volume":2557,"transactions":9,"vwap":2555},"2025-08-08",81.88,83.33,83.21,1.57,49100,{"date":2559,"open":2560,"high":2561,"low":2562,"close":2563,"change":2564,"percent_change":1212,"volume":2565,"transactions":9,"vwap":2563},"2025-08-07",83.13,83.48,80.45,81.64,0.11,30900,{"date":2567,"open":2568,"high":2569,"low":2568,"close":2569,"change":22,"percent_change":2570,"volume":2571,"transactions":9,"vwap":2569},"2025-08-06",79.73,81.53,2.24,39300,{"date":2573,"open":2574,"high":2575,"low":2576,"close":2577,"change":2578,"percent_change":1502,"volume":1412,"transactions":9,"vwap":2577},"2025-08-05",81.59,81.74,79.38,79.74,-1.23,{"date":2580,"open":2581,"high":2582,"low":2581,"close":2583,"change":1675,"percent_change":1074,"volume":2584,"transactions":9,"vwap":2583},"2025-08-04",79.22,81,80.97,42300,{"date":2586,"open":2587,"high":2587,"low":2588,"close":2589,"change":503,"percent_change":2590,"volume":2591,"transactions":9,"vwap":2589},"2025-08-01",79.7,77.080002,77.83,-4.41,83200,{"date":2593,"open":2594,"high":2594,"low":2595,"close":2596,"change":2597,"percent_change":276,"volume":2598,"transactions":9,"vwap":2596},"2025-07-31",84.63,80.71,81.42,-1.31,46800,{"date":2600,"open":2413,"high":2601,"low":2602,"close":2603,"change":1353,"percent_change":1863,"volume":1255,"transactions":9,"vwap":2603},"2025-07-30",83.050003,81.63,82.73,{"date":2605,"open":2554,"high":2606,"low":2607,"close":1529,"change":152,"percent_change":2537,"volume":2608,"transactions":9,"vwap":1529},"2025-07-29",84.27,82.12,130400,{"date":2610,"open":2611,"high":2612,"low":2611,"close":2612,"change":2304,"percent_change":1734,"volume":2613,"transactions":9,"vwap":2612},"2025-07-28",81.39,82.28,79600,{"date":2615,"open":2616,"high":2617,"low":2618,"close":2619,"change":330,"percent_change":137,"volume":2620,"transactions":9,"vwap":2619},"2025-07-25",80.51,81.38,80.46,81.07,28300,{"date":2622,"open":2623,"high":2624,"low":2625,"close":2626,"change":1992,"percent_change":1819,"volume":2476,"transactions":9,"vwap":2626},"2025-07-24",80.53,80.9,79.94,80.7,{"date":2628,"open":2629,"high":2630,"low":2631,"close":2632,"change":1613,"percent_change":2304,"volume":2633,"transactions":9,"vwap":2632},"2025-07-23",79.52,80.23,78.72,80.050003,53900,{"date":2635,"open":2616,"high":2616,"low":2636,"close":2637,"change":2638,"percent_change":2639,"volume":1856,"transactions":9,"vwap":2637},"2025-07-22",77.96,79.089996,-1.51,-1.87,{"date":2641,"open":2642,"high":2643,"low":2474,"close":2644,"change":82,"percent_change":513,"volume":2369,"transactions":9,"vwap":2644},"2025-07-21",80.57,81.68,80.6,{"date":2646,"open":2647,"high":2647,"low":2632,"close":2618,"change":2648,"percent_change":2393,"volume":1549,"transactions":9,"vwap":2618},"2025-07-18",81.34,-0.13,{"date":2650,"open":2651,"high":2652,"low":2653,"close":2654,"change":2655,"percent_change":2656,"volume":1828,"transactions":9,"vwap":2654},"2025-07-17",79.41,80.74,79.11,80.59,1.47,1.86,{"date":2658,"open":2659,"high":2581,"low":2660,"close":2661,"change":137,"percent_change":38,"volume":2662,"transactions":9,"vwap":2661},"2025-07-16",78.66,76.78,79.12,70200,{"date":2664,"open":2653,"high":2665,"low":2659,"close":2659,"change":2666,"percent_change":1098,"volume":2667,"transactions":9,"vwap":2659},"2025-07-15",79.43,1.36,41200,{"date":2669,"open":2670,"high":2671,"low":2672,"close":2673,"change":2674,"percent_change":2675,"volume":1511,"transactions":9,"vwap":2673},"2025-07-14",77.21,77.63,75.9,77.3,-0.11,-0.14,{"date":2677,"open":2678,"high":2679,"low":2680,"close":2681,"change":2126,"percent_change":2682,"volume":2683,"transactions":9,"vwap":2681},"2025-07-11",77.44,78.27,77.27,77.41,-0.95,28600,{"date":2685,"open":2502,"high":2502,"low":2686,"close":2687,"change":2688,"percent_change":2689,"volume":2690,"transactions":9,"vwap":2687},"2025-07-10",77.81,78.15,-0.55,-0.7,18400,{"date":2692,"open":2693,"high":2502,"low":2694,"close":2695,"change":1798,"percent_change":2304,"volume":2696,"transactions":9,"vwap":2695},"2025-07-09",78.35,77.61,78.7,61500,{"date":2698,"open":2699,"high":2700,"low":2701,"close":2702,"change":2154,"percent_change":2703,"volume":2704,"transactions":9,"vwap":2702},"2025-07-08",77.79,78.019997,77.18,77.76,1.03,32800,{"date":2706,"open":2707,"high":2708,"low":2709,"close":2710,"change":2711,"percent_change":1082,"volume":2712,"transactions":9,"vwap":2710},"2025-07-07",77.45,78,76.29,76.97,-1.24,47200,{"date":2714,"open":2715,"high":2716,"low":2717,"close":2718,"change":2240,"percent_change":1775,"volume":2719,"transactions":9,"vwap":2718},"2025-07-03",77,78.71,76.99,78.21,138700,{"date":2721,"open":2722,"high":2723,"low":2724,"close":2725,"change":256,"percent_change":2726,"volume":2727,"transactions":9,"vwap":2725},"2025-07-02",74.34,76.38,74.31,76.3,2.11,53600,{"date":2729,"open":2730,"high":2672,"low":2731,"close":2732,"change":2285,"percent_change":245,"volume":2733,"transactions":9,"vwap":2732},"2025-07-01",75.82,73.75,74.72,54300,{"date":2735,"open":2736,"high":2737,"low":2738,"close":2739,"change":2740,"percent_change":214,"volume":2741,"transactions":9,"vwap":2739},"2025-06-30",75.76,76.47,75.28,76.11,1.52,232300,{"date":2743,"open":2744,"high":2745,"low":2746,"close":2747,"change":1636,"percent_change":2748,"volume":2749,"transactions":9,"vwap":2747},"2025-06-27",75.21,75.71,74.040001,74.59,-0.32,46500,{"date":2751,"open":2752,"high":2753,"low":2754,"close":2755,"change":2756,"percent_change":2757,"volume":1305,"transactions":9,"vwap":2755},"2025-06-26",74.52,75.059998,73.97,74.83,0.93,1.26,{"date":2759,"open":2760,"high":2761,"low":2762,"close":2763,"change":142,"percent_change":1750,"volume":2764,"transactions":9,"vwap":2763},"2025-06-25",73.57,74.080002,73.44,73.9,35800,{"date":2766,"open":2767,"high":2768,"low":2769,"close":2770,"change":1492,"percent_change":2368,"volume":2771,"transactions":9,"vwap":2770},"2025-06-24",71.78,72.94,71.64,72.84,78800,{"date":2773,"open":2774,"high":2775,"low":2776,"close":2777,"change":2778,"percent_change":810,"volume":2779,"transactions":9,"vwap":2777},"2025-06-23",68.69,70.37,68,70.33,1.64,75100,{"date":2781,"open":2782,"high":2783,"low":2784,"close":2774,"change":2689,"percent_change":2785,"volume":2786,"transactions":9,"vwap":2774},"2025-06-20",70.010002,70.28,68.099998,-1.01,38700,{"date":2788,"open":2789,"high":2790,"low":2791,"close":2792,"change":513,"percent_change":1758,"volume":1238,"transactions":9,"vwap":2792},"2025-06-18",69.4,70.18,68.78,69.39,{"date":2794,"open":2795,"high":2796,"low":2797,"close":2798,"change":2785,"percent_change":2799,"volume":2800,"transactions":9,"vwap":2798},"2025-06-17",69.45,70.59,68.93,69.22,-1.44,49900,{"date":2802,"open":2803,"high":2804,"low":2805,"close":2806,"change":2807,"percent_change":2808,"volume":2809,"transactions":9,"vwap":2806},"2025-06-16",68.97,70.56,68.9,70.23,2.26,3.32,107600,{"date":2811,"open":2812,"high":2813,"low":2814,"close":2815,"change":2816,"percent_change":2079,"volume":2817,"transactions":9,"vwap":2815},"2025-06-13",68.36,69.29,67.59,67.97,-2.14,96900,{"date":2819,"open":2820,"high":2821,"low":2820,"close":2822,"change":1766,"percent_change":95,"volume":2823,"transactions":9,"vwap":2822},"2025-06-12",68.7,70.35,70.11,52400,{"date":2825,"open":2795,"high":2826,"low":2827,"close":2828,"change":2270,"percent_change":747,"volume":2829,"transactions":9,"vwap":2828},"2025-06-11",69.93,68.3,68.77,63500,{"date":2831,"open":2832,"high":2833,"low":2834,"close":2835,"change":449,"percent_change":1378,"volume":2836,"transactions":9,"vwap":2835},"2025-06-10",68.31,69.23,68.029999,69.13,68900,{"date":2838,"open":2839,"high":2840,"low":2841,"close":2842,"change":2843,"percent_change":2844,"volume":1247,"transactions":9,"vwap":2842},"2025-06-09",68.24,69.16,68.13,68.38,0.67,0.99,{"date":2846,"open":2847,"high":2827,"low":2848,"close":2849,"change":406,"percent_change":2850,"volume":2851,"transactions":9,"vwap":2849},"2025-06-06",67.89,67.38,67.71,1.99,77300,{"date":2853,"open":2854,"high":2855,"low":2856,"close":2857,"change":2340,"percent_change":524,"volume":2858,"transactions":9,"vwap":2857},"2025-06-05",67.23,68.4,65.98,66.39,161800,{"date":2860,"open":2861,"high":2862,"low":2863,"close":2864,"change":1212,"percent_change":1936,"volume":1630,"transactions":9,"vwap":2864},"2025-06-04",66.91,67.19,66.26,66.79,{"date":2866,"open":2867,"high":2868,"low":2867,"close":2869,"change":2291,"percent_change":2870,"volume":2369,"transactions":9,"vwap":2869},"2025-06-03",64.79,66.73,66.66,2.89,{"date":2872,"open":2873,"high":2867,"low":2873,"close":2867,"change":193,"percent_change":22,"volume":2874,"transactions":9,"vwap":2867},"2025-06-02",63.18,91000,{"date":2876,"open":2877,"high":2878,"low":2879,"close":2880,"change":1187,"percent_change":1875,"volume":2881,"transactions":9,"vwap":2880},"2025-05-30",63.86,63.98,61.71,63.65,94700,{"date":2883,"open":2884,"high":2884,"low":2885,"close":2886,"change":1229,"percent_change":2887,"volume":2888,"transactions":9,"vwap":2886},"2025-05-29",65.88,63.51,64.059998,0.42,80900,{"date":2890,"open":2891,"high":2892,"low":2893,"close":2894,"change":2895,"percent_change":1957,"volume":2896,"transactions":9,"vwap":2894},"2025-05-28",64.5,65.050003,63.7,63.79,-0.58,43600,{"date":2898,"open":2899,"high":2900,"low":2901,"close":2902,"change":2903,"percent_change":2904,"volume":2905,"transactions":9,"vwap":2902},"2025-05-27",63.45,64.55,63.12,64.37,2.88,4.68,56200,{"date":2907,"open":2908,"high":2909,"low":2910,"close":2911,"change":2912,"percent_change":2913,"volume":2914,"transactions":9,"vwap":2911},"2025-05-23",60.84,62.24,60.54,61.49,-1.46,-2.32,121900,{"date":2916,"open":2917,"high":2918,"low":2919,"close":2920,"change":2921,"percent_change":2922,"volume":2923,"transactions":9,"vwap":2920},"2025-05-22",62.76,64.010002,62.71,62.95,0.01,0.02,64500,{"date":2925,"open":2926,"high":2927,"low":2928,"close":2929,"change":608,"percent_change":2930,"volume":2931,"transactions":9,"vwap":2929},"2025-05-21",64.07,65.9,62.51,62.94,-3.72,67700,{"date":2933,"open":2934,"high":2935,"low":2936,"close":2935,"change":597,"percent_change":2937,"volume":1929,"transactions":9,"vwap":2935},"2025-05-20",65.22,65.37,64.47,-0.67,{"date":2939,"open":2902,"high":2940,"low":2941,"close":2942,"change":2943,"percent_change":1637,"volume":2944,"transactions":9,"vwap":2942},"2025-05-19",66.12,64.24,65.81,-0.18,168200,{"date":2946,"open":2947,"high":2947,"low":2948,"close":2949,"change":2950,"percent_change":1229,"volume":2951,"transactions":9,"vwap":2949},"2025-05-16",66.34,65.07,65.99,0.18,71100,{"date":2953,"open":2954,"high":2955,"low":2956,"close":2942,"change":2950,"percent_change":1229,"volume":2957,"transactions":9,"vwap":2942},"2025-05-15",64.9,66.54,64.84,27900,{"date":2959,"open":2960,"high":2961,"low":2962,"close":2963,"change":2964,"percent_change":2666,"volume":2965,"transactions":9,"vwap":2963},"2025-05-14",65.49,66.080002,64.91,65.63,0.88,105600,{"date":2967,"open":2968,"high":2969,"low":2968,"close":2970,"change":2971,"percent_change":2972,"volume":2973,"transactions":9,"vwap":2970},"2025-05-13",62.53,65.2,64.75,2.54,4.08,134700,{"date":2975,"open":2976,"high":2977,"low":2978,"close":2977,"change":2979,"percent_change":2980,"volume":2981,"transactions":9,"vwap":2977},"2025-05-12",61.48,62.21,60.56,5.24,9.2,169900,{"date":2983,"open":2984,"high":2985,"low":2986,"close":2987,"change":2988,"percent_change":2989,"volume":2990,"transactions":9,"vwap":2987},"2025-05-09",57.51,57.53,56.37,56.97,-0.05,-0.09,53000,{"date":2992,"open":2993,"high":2994,"low":2995,"close":2996,"change":2844,"percent_change":2997,"volume":2998,"transactions":9,"vwap":2996},"2025-05-08",56.96,58.09,56.29,57.02,1.77,57700,{"date":3000,"open":3001,"high":3002,"low":3003,"close":3004,"change":3005,"percent_change":3006,"volume":3007,"transactions":9,"vwap":3004},"2025-05-07",54.87,56.43,54.24,56.029999,1.19,2.17,60100,{"date":3009,"open":3010,"high":3011,"low":3012,"close":3013,"change":3014,"percent_change":3015,"volume":1592,"transactions":9,"vwap":3013},"2025-05-06",54.21,55.61,53.81,54.84,-1.03,-1.84,{"date":3017,"open":3018,"high":3019,"low":3018,"close":3020,"change":342,"percent_change":642,"volume":3021,"transactions":9,"vwap":3020},"2025-05-05",55.51,56.59,55.87,53100,{"date":3023,"open":3024,"high":3025,"low":3026,"close":3027,"change":3028,"percent_change":3029,"volume":3030,"transactions":9,"vwap":3027},"2025-05-02",55.91,56.95,55.65,56.49,1.78,3.25,73900,{"date":3032,"open":3033,"high":3002,"low":3034,"close":3035,"change":3036,"percent_change":1146,"volume":3037,"transactions":9,"vwap":3035},"2025-05-01",55.34,54.62,54.71,1.59,68300,{"date":3039,"open":3040,"high":3041,"low":3042,"close":3043,"change":1855,"percent_change":88,"volume":1130,"transactions":9,"vwap":3043},"2025-04-30",50.67,53.48,50.11,53.12,{"date":3045,"open":3046,"high":3043,"low":3047,"close":3048,"change":1863,"percent_change":1613,"volume":3049,"transactions":9,"vwap":3048},"2025-04-29",51.94,51.92,52.73,54800,{"date":3051,"open":3052,"high":3053,"low":3040,"close":3054,"change":112,"percent_change":2748,"volume":3055,"transactions":9,"vwap":3054},"2025-04-28",52.16,52.62,52.23,45600,{"date":3057,"open":3040,"high":3058,"low":3059,"close":3060,"change":1387,"percent_change":3061,"volume":3062,"transactions":9,"vwap":3060},"2025-04-25",52.55,50.47,52.4,2.85,122800,{"date":182,"open":3064,"high":3065,"low":178,"close":3065,"change":363,"percent_change":3066,"volume":3067,"transactions":9,"vwap":3065},48.34,50.95,5.4,143700]