[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-SETH":3,"homepage-market-summary":30,"stock-historical-SETH":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"SETH","2026-10-07",{"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 Short Ether ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},1.6229,0.489156,"Monthly",{"close":17,"open":18,"high":19,"low":20,"prev_close":21,"change":22,"percent_change":23,"volume":24,"transactions":9,"vwap":9,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},31.55,31.63,31.85,31.44,30.14,1.41,4.68,25772.302,62.82,29.19,76031.01407552381,7,734,{"status":31,"indices":32,"watchlist":75,"sectors":97,"benchmarks":152},"success",[33,41,48,55,61,68],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":39,"sparkline":40,"date":5},"SPX","S&P 500",7801.77,-17.16,-0.22,false,"0.0,13.9 2.3,10.5 4.6,12.4 6.9,14.2 9.3,16.0 11.6,11.5 13.9,10.8 16.2,4.8 18.5,4.8 20.8,7.9 23.2,8.0 25.5,6.0 27.8,9.1 30.1,9.8 32.4,10.8 34.7,10.0 37.1,7.0 39.4,4.4 41.7,2.0 44.0,2.9",{"symbol":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":39,"sparkline":47,"date":5},"NDX","NASDAQ 100",31160.08,-64.4,-0.21,"0.0,15.0 2.3,13.4 4.6,14.8 6.9,16.0 9.3,16.0 11.6,12.9 13.9,11.7 16.2,6.5 18.5,5.0 20.8,6.6 23.2,6.6 25.5,5.8 27.8,7.8 30.1,7.4 32.4,7.0 34.7,6.4 37.1,4.6 39.4,2.9 41.7,2.0 44.0,2.4",{"symbol":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":39,"sparkline":54,"date":5},"DJI","DOW JONES",51180,-341,-0.66,"0.0,6.3 2.3,2.0 4.6,3.3 6.9,6.0 9.3,11.3 11.6,8.7 13.9,9.5 16.2,6.4 18.5,8.0 20.8,10.9 23.2,12.3 25.5,8.2 27.8,11.2 30.1,12.3 32.4,16.0 34.7,15.8 37.1,13.7 39.4,13.0 41.7,10.8 44.0,13.7",{"symbol":56,"name":57,"price":58,"change":59,"pct_change":38,"is_up":39,"sparkline":60,"date":5},"COMP","NASDAQ Composite",27538.69,-61.2,"0.0,15.1 2.3,12.9 4.6,14.2 6.9,16.0 9.3,16.0 11.6,12.2 13.9,11.3 16.2,6.1 18.5,5.1 20.8,7.7 23.2,7.7 25.5,6.6 27.8,8.7 30.1,8.9 32.4,8.4 34.7,8.3 37.1,5.5 39.4,3.1 41.7,2.0 44.0,2.5",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":39,"sparkline":67,"date":5},"RUT","RUSSELL 2000",2777,-36.4,-1.29,"0.0,3.5 2.3,2.0 4.6,4.2 6.9,6.7 9.3,8.2 11.6,6.3 13.9,8.0 16.2,6.1 18.5,4.1 20.8,10.7 23.2,11.0 25.5,10.7 27.8,13.1 30.1,14.4 32.4,15.8 34.7,14.3 37.1,11.2 39.4,8.9 41.7,11.4 44.0,16.0",{"symbol":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":11,"sparkline":74,"date":5},"VIX","CBOE VIX",15.08,0.07,0.47,"0.0,2.0 2.3,9.7 4.6,4.9 6.9,4.5 9.3,2.5 11.6,11.3 13.9,13.7 16.2,13.5 18.5,16.0 20.8,12.3 23.2,10.4 25.5,13.5 27.8,8.8 30.1,8.9 32.4,7.8 34.7,7.6 37.1,11.8 39.4,10.9 41.7,12.9 44.0,12.6",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":39,"sparkline":82,"date":5},"NVDA","NVIDIA Corp",237.36,-1.88,-0.79,"0.0,16.0 7.3,14.6 14.7,11.8 22.0,8.2 29.3,2.4 36.7,2.0 44.0,4.2",{"symbol":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":11,"sparkline":89,"date":5},"AAPL","Apple Inc",336.67,3.04,0.91,"0.0,16.0 7.3,9.0 14.7,14.2 22.0,7.7 29.3,9.3 36.7,7.9 44.0,2.0",{"symbol":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":39,"sparkline":96,"date":5},"TSLA","Tesla Inc",377.75,-2.93,-0.77,"0.0,16.0 7.3,15.0 14.7,15.4 22.0,7.1 29.3,3.0 36.7,2.0 44.0,3.5",[98,103,108,113,118,123,128,133,138,142,147],{"name":99,"etf":100,"change":101,"price":102,"is_up":39},"Technology","XLK",-0.3,201.39,{"name":104,"etf":105,"change":106,"price":107,"is_up":39},"Financials","XLF",-0.48,53.75,{"name":109,"etf":110,"change":111,"price":112,"is_up":11},"Healthcare","XLV",1.03,168.81,{"name":114,"etf":115,"change":116,"price":117,"is_up":39},"Consumer Cycl","XLY",-0.32,111.36,{"name":119,"etf":120,"change":121,"price":122,"is_up":39},"Consumer Staples","XLP",-0.12,81.7,{"name":124,"etf":125,"change":126,"price":127,"is_up":39},"Energy","XLE",-0.58,63.38,{"name":129,"etf":130,"change":131,"price":132,"is_up":39},"Industrials","XLI",-2.18,167.84,{"name":134,"etf":135,"change":136,"price":137,"is_up":39},"Materials","XLB",-1.51,48.98,{"name":139,"etf":140,"change":66,"price":141,"is_up":39},"Real Estate","XLRE",40.57,{"name":143,"etf":144,"change":145,"price":146,"is_up":39},"Utilities","XLU",-0.02,41.15,{"name":148,"etf":149,"change":150,"price":151,"is_up":39},"Comm Services","XLC",-0.35,111.26,[153,158,163,168],{"ticker":154,"name":155,"price":156,"change":157,"is_up":39},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":159,"name":160,"price":161,"change":162,"is_up":39},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":164,"name":165,"price":166,"change":167,"is_up":39},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":169,"name":170,"price":171,"change":66,"is_up":39},"IWM","iShares Russell 2000",277.7,{"ticker":4,"total_count":173,"page":174,"page_size":175,"total_pages":174,"summary":176,"data":182},365,1,1000,{"period_high":177,"period_low":26,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":17,"start_date":181,"end_date":5},97.872,66890,24414740.547032,-66.44,"2025-04-25",[183,186,196,206,217,228,238,246,255,265,275,285,296,306,316,327,338,348,358,369,378,388,398,406,416,425,436,447,458,469,480,491,502,513,524,535,545,556,567,578,587,598,607,615,626,636,647,657,667,678,689,700,710,719,729,738,749,760,771,782,793,804,815,824,831,839,846,853,861,870,878,887,895,902,911,918,927,934,943,951,959,967,975,984,993,1002,1011,1019,1027,1035,1042,1049,1057,1065,1073,1082,1089,1095,1104,1111,1119,1128,1136,1145,1153,1161,1168,1175,1183,1191,1200,1207,1215,1223,1230,1237,1246,1254,1260,1269,1276,1281,1290,1298,1304,1312,1319,1327,1335,1342,1350,1357,1365,1374,1382,1391,1398,1406,1414,1420,1427,1434,1442,1449,1455,1463,1472,1480,1488,1495,1503,1512,1521,1529,1537,1544,1553,1560,1568,1575,1583,1590,1598,1607,1614,1622,1631,1639,1646,1654,1662,1670,1679,1686,1694,1701,1709,1717,1724,1730,1738,1747,1754,1763,1771,1780,1788,1795,1802,1811,1820,1829,1837,1841,1850,1858,1862,1871,1878,1884,1892,1899,1905,1913,1919,1927,1935,1943,1952,1960,1966,1973,1982,1989,1998,2002,2009,2016,2023,2030,2038,2042,2050,2055,2062,2070,2078,2086,2092,2101,2108,2115,2121,2130,2136,2142,2151,2158,2166,2173,2180,2186,2192,2198,2207,2212,2217,2224,2232,2241,2249,2256,2265,2272,2276,2284,2291,2297,2304,2311,2320,2325,2330,2337,2342,2346,2352,2358,2364,2370,2377,2382,2386,2392,2397,2402,2409,2413,2418,2422,2429,2433,2439,2448,2452,2457,2465,2470,2476,2481,2488,2494,2497,2504,2511,2516,2522,2528,2534,2540,2546,2552,2558,2563,2570,2576,2583,2588,2592,2598,2604,2610,2617,2625,2632,2641,2649,2657,2665,2673,2680,2687,2695,2701,2709,2718,2726,2734,2740,2748,2752,2758,2767,2775,2784,2792,2797,2805,2813,2820,2827,2831,2835,2841,2847,2854,2860,2866,2874,2880,2889,2897,2903,2912,2921,2929,2937,2944,2951,2959,2967,2976,2982,2990,2996],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":184,"vwap":185},223,31.6038,{"date":187,"open":188,"high":189,"low":190,"close":21,"change":191,"percent_change":192,"volume":193,"transactions":194,"vwap":195},"2026-10-06",29.845,30.19,29.83,0.1683,0.56,16895.4371,134,29.9935,{"date":197,"open":198,"high":199,"low":198,"close":200,"change":201,"percent_change":202,"volume":203,"transactions":204,"vwap":205},"2026-10-05",29.77,30.195,29.9717,-0.4367,-1.44,12173.9276,94,29.9612,{"date":207,"open":208,"high":209,"low":210,"close":211,"change":212,"percent_change":213,"volume":214,"transactions":215,"vwap":216},"2026-10-02",29.4,30.43,29.2105,30.4084,0.387,1.29,63194.001765,190,29.35,{"date":218,"open":219,"high":220,"low":221,"close":222,"change":223,"percent_change":224,"volume":225,"transactions":226,"vwap":227},"2026-10-01",30.23,30.31,29.94,30.0214,-0.3886,-1.28,44678.7484,120,30.1256,{"date":229,"open":230,"high":231,"low":230,"close":232,"change":233,"percent_change":234,"volume":235,"transactions":236,"vwap":237},"2026-09-30",29.8,30.455,30.41,0.22,0.73,6666.4044,101,30.1885,{"date":239,"open":240,"high":232,"low":240,"close":189,"change":241,"percent_change":242,"volume":243,"transactions":244,"vwap":245},"2026-09-29",29.63,-0.1395,-0.46,20629.025,114,29.9738,{"date":247,"open":248,"high":209,"low":249,"close":250,"change":251,"percent_change":252,"volume":253,"transactions":226,"vwap":254},"2026-09-28",30.11,30.026,30.3295,0.2152,0.71,8127.815328,30.3618,{"date":256,"open":257,"high":258,"low":257,"close":259,"change":260,"percent_change":261,"volume":262,"transactions":263,"vwap":264},"2026-09-25",30.04,30.269,30.1143,0.0943,0.31,55771.23151,148,30.1388,{"date":266,"open":267,"high":268,"low":269,"close":270,"change":271,"percent_change":53,"volume":272,"transactions":273,"vwap":274},"2026-09-24",30.4,30.435,29.98,30.02,-0.2,39087.06776,147,30.2725,{"date":276,"open":277,"high":278,"low":279,"close":280,"change":281,"percent_change":282,"volume":283,"transactions":215,"vwap":284},"2026-09-23",29.84,30.55,29.7201,30.22,0.79,2.68,36763.91576,30.1857,{"date":286,"open":287,"high":288,"low":289,"close":290,"change":291,"percent_change":292,"volume":293,"transactions":294,"vwap":295},"2026-09-22",29.37,29.55,29.272,29.43,0.13,0.44,32027.769795,200,29.389,{"date":297,"open":298,"high":299,"low":26,"close":300,"change":301,"percent_change":302,"volume":303,"transactions":304,"vwap":305},"2026-09-21",29.57,29.831,29.3,-1.3974,-4.55,81360.3869,623,29.5352,{"date":307,"open":308,"high":308,"low":309,"close":310,"change":311,"percent_change":312,"volume":313,"transactions":314,"vwap":315},"2026-09-18",32.45,30.629478,30.6974,-2.6125,-7.84,13888.3351,326,31.3147,{"date":317,"open":318,"high":319,"low":320,"close":321,"change":322,"percent_change":323,"volume":324,"transactions":325,"vwap":326},"2026-09-17",33.41,33.52,32.88,33.3099,-0.5889,-1.74,9276.818361,176,33.2336,{"date":328,"open":329,"high":330,"low":331,"close":332,"change":333,"percent_change":334,"volume":335,"transactions":336,"vwap":337},"2026-09-16",34.065,34.37,33.63,33.8988,0.0888,0.26,36546.6578,181,33.8559,{"date":339,"open":340,"high":341,"low":340,"close":342,"change":343,"percent_change":344,"volume":345,"transactions":346,"vwap":347},"2026-09-15",33.33,34.505,33.81,1.67,5.2,38275.5856,330,33.9087,{"date":349,"open":350,"high":350,"low":351,"close":352,"change":353,"percent_change":354,"volume":355,"transactions":356,"vwap":357},"2026-09-14",32.65,32.1,32.14,-0.01,-0.03,32657.4326,144,32.2782,{"date":359,"open":360,"high":361,"low":362,"close":363,"change":364,"percent_change":365,"volume":366,"transactions":367,"vwap":368},"2026-09-11",32.67,32.725,30.57,32.15,-1.03,-3.1,49021.845256,382,31.6943,{"date":370,"open":371,"high":371,"low":372,"close":373,"change":374,"percent_change":145,"volume":375,"transactions":376,"vwap":377},"2026-09-10",33.8,33.13,33.18,-0.0082,21958.521528,245,33.5042,{"date":379,"open":380,"high":381,"low":382,"close":381,"change":383,"percent_change":384,"volume":385,"transactions":386,"vwap":387},"2026-09-09",32.47,33.1882,32.4,0.2085,0.63,5276.2351,108,32.7791,{"date":389,"open":390,"high":319,"low":391,"close":392,"change":393,"percent_change":394,"volume":395,"transactions":396,"vwap":397},"2026-09-08",33.335,32.64,32.9797,-0.2503,-0.75,14900.4891,143,33.1007,{"date":399,"open":400,"high":400,"low":401,"close":401,"change":281,"percent_change":402,"volume":403,"transactions":404,"vwap":405},"2026-09-04",33.48,33.23,2.44,9187.9111,150,33.2363,{"date":407,"open":408,"high":409,"low":410,"close":411,"change":412,"percent_change":413,"volume":414,"transactions":314,"vwap":415},"2026-09-03",33.84,33.8551,32.38,32.44,-1.79,-5.23,38974.312093,33.0037,{"date":417,"open":418,"high":419,"low":420,"close":421,"change":422,"percent_change":174,"volume":423,"transactions":215,"vwap":424},"2026-09-02",34.3,34.515,33.99,34.23,0.34,21361.575118,34.2284,{"date":426,"open":427,"high":428,"low":429,"close":430,"change":431,"percent_change":432,"volume":433,"transactions":434,"vwap":435},"2026-09-01",33.53,34.1783,33.39,33.89,0.8402,2.54,19438.2097,257,33.7303,{"date":437,"open":438,"high":439,"low":440,"close":441,"change":442,"percent_change":443,"volume":444,"transactions":445,"vwap":446},"2026-08-31",33.47,33.65,33.04,33.0498,-0.6402,-1.9,18515.1362,182,33.2719,{"date":448,"open":449,"high":450,"low":451,"close":452,"change":453,"percent_change":454,"volume":455,"transactions":456,"vwap":457},"2026-08-28",32.83,34,32.5783,33.69,0.82,2.49,46325.974383,267,33.2404,{"date":459,"open":460,"high":461,"low":462,"close":463,"change":464,"percent_change":465,"volume":466,"transactions":467,"vwap":468},"2026-08-27",32.76,32.985,32.43,32.87,-0.33,-0.99,13519.69168,170,32.6754,{"date":470,"open":471,"high":472,"low":473,"close":474,"change":475,"percent_change":476,"volume":477,"transactions":478,"vwap":479},"2026-08-26",33.51,33.61,33.12,33.2,-0.0778,-0.23,32974.9168,206,33.3376,{"date":481,"open":482,"high":483,"low":484,"close":485,"change":486,"percent_change":487,"volume":488,"transactions":489,"vwap":490},"2026-08-25",33.35,33.55,33.0208,33.2778,0.0891,0.27,25041.495713,241,33.1914,{"date":492,"open":493,"high":494,"low":495,"close":496,"change":497,"percent_change":498,"volume":499,"transactions":500,"vwap":501},"2026-08-24",32.61,33.3994,32.3172,33.1887,-0.7593,-2.24,53143.0757,395,32.9654,{"date":503,"open":504,"high":505,"low":506,"close":507,"change":508,"percent_change":509,"volume":510,"transactions":511,"vwap":512},"2026-08-21",34.34,34.595,33.72,33.948,-1.352,-3.83,72973.19351,635,33.8462,{"date":514,"open":515,"high":516,"low":517,"close":518,"change":519,"percent_change":520,"volume":521,"transactions":522,"vwap":523},"2026-08-20",35.96,36.5,34.8,35.3,-4.106,-10.42,72329.050112,589,35.7341,{"date":525,"open":526,"high":527,"low":528,"close":529,"change":530,"percent_change":531,"volume":532,"transactions":533,"vwap":534},"2026-08-19",43.26,43.3,39.28,39.406,-4.4508,-10.15,147606.6181,827,39.3937,{"date":536,"open":537,"high":537,"low":538,"close":539,"change":540,"percent_change":541,"volume":542,"transactions":543,"vwap":544},"2026-08-18",44.33,43.775,43.8568,-0.1356,-0.31,8550.5492,131,43.8732,{"date":546,"open":547,"high":548,"low":549,"close":550,"change":551,"percent_change":552,"volume":553,"transactions":554,"vwap":555},"2026-08-17",44.01,44.03,43.88,43.9924,-0.6503,-1.46,5879.960897,96,43.9556,{"date":557,"open":558,"high":559,"low":560,"close":561,"change":562,"percent_change":563,"volume":564,"transactions":565,"vwap":566},"2026-08-14",44.92,45.02,44.4987,44.6427,0.165,0.37,23021.2907,113,44.7563,{"date":568,"open":569,"high":570,"low":571,"close":572,"change":573,"percent_change":574,"volume":575,"transactions":576,"vwap":577},"2026-08-13",44.49,44.95,44.24,44.4777,-0.208,-0.47,6212.8164,92,44.5026,{"date":579,"open":580,"high":581,"low":580,"close":582,"change":583,"percent_change":334,"volume":584,"transactions":585,"vwap":586},"2026-08-12",43.95,44.72,44.6857,0.1157,7490.112252,118,44.213,{"date":588,"open":589,"high":590,"low":591,"close":592,"change":593,"percent_change":594,"volume":595,"transactions":596,"vwap":597},"2026-08-11",44.77,45.23,44.39,44.57,-0.07,-0.16,35874.786,185,44.7805,{"date":599,"open":547,"high":600,"low":547,"close":601,"change":602,"percent_change":603,"volume":604,"transactions":605,"vwap":606},"2026-08-10",44.89,44.64,0.96,2.2,26571.745973,202,44.3582,{"date":608,"open":609,"high":610,"low":609,"close":611,"change":157,"percent_change":612,"volume":613,"transactions":376,"vwap":614},"2026-08-07",43.3376,43.96,43.68,-0.55,39128.8087,43.6103,{"date":616,"open":617,"high":618,"low":619,"close":620,"change":621,"percent_change":622,"volume":623,"transactions":624,"vwap":625},"2026-08-06",44.16,44.25,43.7,43.92,0.24,0.55,9483.265,198,44.0003,{"date":627,"open":628,"high":629,"low":630,"close":611,"change":631,"percent_change":632,"volume":633,"transactions":634,"vwap":635},"2026-08-05",44.54,44.625,43.59,-0.9664,-2.16,6862.35,157,43.9683,{"date":637,"open":638,"high":639,"low":640,"close":641,"change":642,"percent_change":643,"volume":644,"transactions":645,"vwap":646},"2026-08-04",44.88,45.14,44.645,44.6464,-0.1736,-0.39,12873.2635,188,44.7755,{"date":648,"open":649,"high":650,"low":651,"close":652,"change":653,"percent_change":654,"volume":655,"transactions":294,"vwap":656},"2026-08-03",45.56,45.64,44.8194,44.82,-2,-4.27,23097.3441,45.0225,{"date":658,"open":659,"high":660,"low":659,"close":661,"change":662,"percent_change":663,"volume":664,"transactions":665,"vwap":666},"2026-07-31",46.35,47.1,46.82,1.394,3.07,25834.903,266,46.7956,{"date":668,"open":669,"high":670,"low":671,"close":672,"change":673,"percent_change":674,"volume":675,"transactions":676,"vwap":677},"2026-07-30",45.4,45.63,45.31,45.426,-0.8649,-1.87,7606.423,146,45.5054,{"date":679,"open":680,"high":681,"low":682,"close":683,"change":684,"percent_change":685,"volume":686,"transactions":687,"vwap":688},"2026-07-29",45.96,46.31,45.2,46.2909,0.8109,1.78,26885.463,201,45.8285,{"date":690,"open":691,"high":692,"low":693,"close":694,"change":695,"percent_change":696,"volume":697,"transactions":698,"vwap":699},"2026-07-28",46.41,46.8112,45.3699,45.48,0.6,1.34,39162.393,275,45.9996,{"date":701,"open":702,"high":703,"low":704,"close":638,"change":705,"percent_change":706,"volume":707,"transactions":708,"vwap":709},"2026-07-27",44.79,45.5,44.15,-2.17,-4.61,47104.7945,311,44.8274,{"date":711,"open":712,"high":713,"low":712,"close":714,"change":715,"percent_change":716,"volume":717,"transactions":585,"vwap":718},"2026-07-24",46.985,47.28,47.05,0.38,0.81,7904.1964,47.0359,{"date":720,"open":721,"high":661,"low":722,"close":723,"change":724,"percent_change":725,"volume":726,"transactions":727,"vwap":728},"2026-07-23",46.23,45.969,46.67,1.14,2.5,22073.6913,210,46.1966,{"date":730,"open":694,"high":649,"low":731,"close":732,"change":733,"percent_change":734,"volume":735,"transactions":736,"vwap":737},"2026-07-22",44.841,45.53,0.02,0.04,16743.4004,177,45.2461,{"date":739,"open":740,"high":741,"low":742,"close":743,"change":744,"percent_change":745,"volume":746,"transactions":747,"vwap":748},"2026-07-21",45.17,45.57,45.06,45.51,-0.63,-1.37,21529.69246,183,45.2451,{"date":750,"open":751,"high":752,"low":753,"close":754,"change":755,"percent_change":756,"volume":757,"transactions":758,"vwap":759},"2026-07-20",46.94,47.11,45.79,46.14,-1.34,-2.82,31431.8224,239,46.1816,{"date":761,"open":762,"high":763,"low":764,"close":765,"change":766,"percent_change":767,"volume":768,"transactions":769,"vwap":770},"2026-07-17",48.28,48.52,47.3493,47.48,0.8,1.71,37306.1134,234,47.7871,{"date":772,"open":773,"high":774,"low":775,"close":776,"change":777,"percent_change":778,"volume":779,"transactions":780,"vwap":781},"2026-07-16",46.52,46.909,46.42,46.68,1.07,2.35,16447.081278,194,46.631,{"date":783,"open":784,"high":785,"low":786,"close":787,"change":788,"percent_change":789,"volume":790,"transactions":791,"vwap":792},"2026-07-15",45.22,45.97,45.101,45.61,-1.1,-2.35,17605.1183,249,45.444,{"date":794,"open":795,"high":796,"low":797,"close":798,"change":799,"percent_change":800,"volume":801,"transactions":802,"vwap":803},"2026-07-14",46.77,47.0859,46.49,46.71,-2.89,-5.83,48405.3416,328,47.3093,{"date":805,"open":806,"high":807,"low":808,"close":809,"change":810,"percent_change":811,"volume":812,"transactions":813,"vwap":814},"2026-07-13",49.76,50.17,49.55,49.6,0.598,1.22,15587.7063,175,49.7615,{"date":816,"open":817,"high":818,"low":819,"close":820,"change":821,"percent_change":822,"volume":823,"transactions":9,"vwap":820},"2026-07-10",48.83,49.46,48.56,49.0019989,-1.358,-2.7,18900,{"date":825,"open":826,"high":827,"low":807,"close":828,"change":476,"percent_change":829,"volume":830,"transactions":9,"vwap":828},"2026-07-09",50.52,50.635,50.36,-0.45,8200,{"date":832,"open":833,"high":834,"low":835,"close":835,"change":836,"percent_change":837,"volume":838,"transactions":9,"vwap":835},"2026-07-08",50.69,51.3,50.59,1.42,2.89,23200,{"date":840,"open":841,"high":842,"low":817,"close":843,"change":734,"percent_change":844,"volume":845,"transactions":9,"vwap":843},"2026-07-07",49.83,49.93,49.17,0.08,35200,{"date":847,"open":848,"high":848,"low":817,"close":849,"change":850,"percent_change":851,"volume":852,"transactions":9,"vwap":849},"2026-07-06",50.93,49.13,-2.83,-5.45,29500,{"date":854,"open":855,"high":855,"low":856,"close":857,"change":858,"percent_change":859,"volume":860,"transactions":9,"vwap":857},"2026-07-02",52.65,51.362,51.96,-2.81,-5.13,22100,{"date":862,"open":863,"high":864,"low":865,"close":866,"change":867,"percent_change":868,"volume":869,"transactions":9,"vwap":866},"2026-07-01",56.25,56.44,54.51,54.77,-3.79,-6.47,20200,{"date":871,"open":872,"high":873,"low":874,"close":875,"change":876,"percent_change":877,"volume":869,"transactions":9,"vwap":875},"2026-06-30",59.24,59.555,58.5,58.56,1.6,2.81,{"date":879,"open":880,"high":881,"low":882,"close":883,"change":884,"percent_change":885,"volume":886,"transactions":9,"vwap":883},"2026-06-29",58.88,59.43,56.69,56.96,-1.8,-3.06,32400,{"date":888,"open":889,"high":889,"low":890,"close":891,"change":892,"percent_change":893,"volume":894,"transactions":9,"vwap":891},"2026-06-26",60.4,58.36,58.76,-0.67,-1.13,23600,{"date":896,"open":897,"high":898,"low":897,"close":881,"change":899,"percent_change":900,"volume":901,"transactions":9,"vwap":881},"2026-06-25",56.56,60.31,0.9,1.54,27900,{"date":903,"open":904,"high":905,"low":906,"close":907,"change":908,"percent_change":909,"volume":910,"transactions":9,"vwap":907},"2026-06-24",56.22,59.47,55.84,58.53,2.721,4.88,77700,{"date":912,"open":904,"high":904,"low":913,"close":914,"change":915,"percent_change":916,"volume":917,"transactions":9,"vwap":914},"2026-06-23",55.49,55.809,2.269,4.24,36000,{"date":919,"open":920,"high":921,"low":922,"close":923,"change":924,"percent_change":925,"volume":926,"transactions":9,"vwap":923},"2026-06-22",52.56,53.67,52.13,53.54,-0.85,-1.56,31900,{"date":928,"open":929,"high":930,"low":929,"close":931,"change":899,"percent_change":932,"volume":933,"transactions":9,"vwap":931},"2026-06-18",53,55.3,54.39,1.68,36100,{"date":935,"open":936,"high":937,"low":938,"close":939,"change":940,"percent_change":941,"volume":942,"transactions":9,"vwap":939},"2026-06-17",52.863,53.62,52.115,53.49,1.73,3.34,30700,{"date":944,"open":945,"high":946,"low":947,"close":948,"change":234,"percent_change":949,"volume":950,"transactions":9,"vwap":948},"2026-06-16",51.63,52.58,51.43,51.76,1.43,21100,{"date":952,"open":953,"high":954,"low":955,"close":956,"change":413,"percent_change":957,"volume":958,"transactions":9,"vwap":956},"2026-06-15",51.040001,51.44,50.19,51.029999,-9.3,44400,{"date":960,"open":961,"high":962,"low":963,"close":964,"change":622,"percent_change":965,"volume":966,"transactions":9,"vwap":964},"2026-06-12",56.29,56.71,55.41,56.26,0.99,35100,{"date":968,"open":969,"high":970,"low":971,"close":972,"change":674,"percent_change":973,"volume":974,"transactions":9,"vwap":972},"2026-06-11",56.86,57.37,55.29,55.71,-3.25,56100,{"date":976,"open":977,"high":978,"low":979,"close":980,"change":981,"percent_change":982,"volume":983,"transactions":9,"vwap":980},"2026-06-10",57.35,57.72,56.36,57.58,0.961,1.7,34200,{"date":985,"open":986,"high":987,"low":988,"close":989,"change":990,"percent_change":991,"volume":992,"transactions":9,"vwap":989},"2026-06-09",56.15,57.82,55.88,56.619,0.969,1.74,47500,{"date":994,"open":995,"high":996,"low":997,"close":998,"change":999,"percent_change":1000,"volume":1001,"transactions":9,"vwap":998},"2026-06-08",55.55,56.02,55.07,55.65,-4.12,-6.89,112800,{"date":1003,"open":1004,"high":1005,"low":1006,"close":1007,"change":1008,"percent_change":1009,"volume":1010,"transactions":9,"vwap":1007},"2026-06-05",57.040001,60.646,56.74,59.77,5.98,11.12,136900,{"date":1012,"open":1013,"high":1014,"low":1015,"close":1016,"change":453,"percent_change":1017,"volume":1018,"transactions":9,"vwap":1016},"2026-06-04",54.16,54.325,53.14,53.79,1.55,53700,{"date":1020,"open":1021,"high":929,"low":1022,"close":1023,"change":1024,"percent_change":1025,"volume":1026,"transactions":9,"vwap":1023},"2026-06-03",51.27,51.060001,52.97,2.82,5.62,51600,{"date":1028,"open":819,"high":1029,"low":1030,"close":1031,"change":1032,"percent_change":1033,"volume":1034,"transactions":9,"vwap":1031},"2026-06-02",50.573,48.495,50.15,2.23,4.65,65100,{"date":1036,"open":819,"high":1037,"low":1038,"close":1039,"change":1040,"percent_change":202,"volume":1041,"transactions":9,"vwap":1039},"2026-06-01",48.979,47.91,47.92,-0.702,60700,{"date":1043,"open":1044,"high":809,"low":1045,"close":1046,"change":1047,"percent_change":594,"volume":1048,"transactions":9,"vwap":1046},"2026-05-29",49.32,47.93,48.622,-0.076,49200,{"date":1050,"open":1051,"high":1052,"low":1053,"close":1054,"change":1055,"percent_change":1056,"volume":1010,"transactions":9,"vwap":1054},"2026-05-28",49.47,49.73,48.41,48.698,0.922,1.93,{"date":1058,"open":1059,"high":1060,"low":1061,"close":1062,"change":1063,"percent_change":234,"volume":1064,"transactions":9,"vwap":1062},"2026-05-27",47.56,48,47.39,47.776,0.346,29000,{"date":1066,"open":1067,"high":1068,"low":1069,"close":1070,"change":1071,"percent_change":101,"volume":1072,"transactions":9,"vwap":1070},"2026-05-26",46.44,47.62,45.82,47.43,-0.145,81200,{"date":1074,"open":1075,"high":1076,"low":1077,"close":1078,"change":1079,"percent_change":1080,"volume":1081,"transactions":9,"vwap":1078},"2026-05-22",46.215,47.67,46.11,47.575,1.755,3.83,21700,{"date":1083,"open":1084,"high":1085,"low":741,"close":1069,"change":1086,"percent_change":1087,"volume":1088,"transactions":9,"vwap":1069},"2026-05-21",46.4,46.62,-0.086,-0.19,28500,{"date":1090,"open":1091,"high":775,"low":1069,"close":1092,"change":1093,"percent_change":224,"volume":1094,"transactions":9,"vwap":1092},"2026-05-20",46.24,45.906,-0.594,14600,{"date":1096,"open":1097,"high":1098,"low":1099,"close":1100,"change":1101,"percent_change":1102,"volume":1103,"transactions":9,"vwap":1100},"2026-05-19",46.61,46.75,46.25,46.5,0.23,0.5,30600,{"date":1105,"open":1106,"high":752,"low":1106,"close":1107,"change":1108,"percent_change":1109,"volume":1110,"transactions":9,"vwap":1107},"2026-05-18",45.89,46.27,2.026,4.58,52100,{"date":1112,"open":1113,"high":1114,"low":1113,"close":1115,"change":1116,"percent_change":1117,"volume":1118,"transactions":9,"vwap":1115},"2026-05-15",43.885,44.55,44.244,1.473,3.44,29900,{"date":1120,"open":1121,"high":1122,"low":1123,"close":1124,"change":1125,"percent_change":1126,"volume":1127,"transactions":9,"vwap":1124},"2026-05-14",43.6,43.81,42.45,42.771,-0.909,-2.08,7500,{"date":1129,"open":1130,"high":1131,"low":1132,"close":611,"change":1133,"percent_change":1134,"volume":1135,"transactions":9,"vwap":611},"2026-05-13",43.23,43.889,43.16,0.595,1.38,19200,{"date":1137,"open":1138,"high":1139,"low":1140,"close":1141,"change":1142,"percent_change":1143,"volume":1144,"transactions":9,"vwap":1141},"2026-05-12",43.11,43.529,43.049999,43.084999,1.015,2.41,21400,{"date":1146,"open":1147,"high":1148,"low":1149,"close":1150,"change":1151,"percent_change":465,"volume":1152,"transactions":9,"vwap":1150},"2026-05-11",42.31,42.655,41.99,42.07,-0.42,20300,{"date":1154,"open":1155,"high":527,"low":1156,"close":1157,"change":1158,"percent_change":1159,"volume":1160,"transactions":9,"vwap":1157},"2026-05-08",43.25,42.4,42.49,-0.411,-0.96,13100,{"date":1162,"open":1163,"high":1164,"low":1163,"close":1165,"change":1166,"percent_change":402,"volume":1167,"transactions":9,"vwap":1165},"2026-05-07",42.33,43.09,42.901,1.023,51200,{"date":1169,"open":1170,"high":1171,"low":1170,"close":1172,"change":1173,"percent_change":88,"volume":1174,"transactions":9,"vwap":1172},"2026-05-06",41.24,42,41.878,0.378,17400,{"date":1176,"open":1177,"high":1178,"low":1177,"close":1179,"change":1180,"percent_change":1181,"volume":1182,"transactions":9,"vwap":1179},"2026-05-05",41.053001,41.545,41.5,-0.232,-0.56,54300,{"date":1184,"open":1185,"high":1186,"low":1187,"close":1188,"change":1189,"percent_change":498,"volume":1190,"transactions":9,"vwap":1188},"2026-05-04",42.029999,42.09,41.33,41.732,-0.958,64800,{"date":1192,"open":1193,"high":1194,"low":1195,"close":1196,"change":1197,"percent_change":1198,"volume":1199,"transactions":9,"vwap":1196},"2026-05-01",42.54,42.7,42.28,42.69,-1.375,-3.12,18100,{"date":1201,"open":1202,"high":1203,"low":580,"close":1204,"change":1205,"percent_change":745,"volume":1206,"transactions":9,"vwap":1204},"2026-04-30",44.11,44.34,44.064999,-0.612,25100,{"date":1208,"open":526,"high":1209,"low":1210,"close":1211,"change":1212,"percent_change":1213,"volume":1214,"transactions":9,"vwap":1211},"2026-04-29",44.875,43.24,44.677,1.413,3.27,22300,{"date":1216,"open":1217,"high":1218,"low":1219,"close":1219,"change":1220,"percent_change":1221,"volume":1222,"transactions":9,"vwap":1219},"2026-04-28",43.93,44.12,43.264,-0.316,-0.73,26200,{"date":1224,"open":1225,"high":1226,"low":1227,"close":1228,"change":384,"percent_change":1229,"volume":917,"transactions":9,"vwap":1228},"2026-04-27",43.040001,43.97,42.78,43.58,1.47,{"date":1231,"open":1232,"high":527,"low":1233,"close":1234,"change":121,"percent_change":1235,"volume":1236,"transactions":9,"vwap":1234},"2026-04-24",42.948,42.88,42.95,-0.28,21500,{"date":1238,"open":1239,"high":1240,"low":1241,"close":1242,"change":1243,"percent_change":1244,"volume":1245,"transactions":9,"vwap":1242},"2026-04-23",42.91,43.5,42.6,43.07,1.52,3.66,27200,{"date":1247,"open":1248,"high":1249,"low":1250,"close":1251,"change":443,"percent_change":1252,"volume":1253,"transactions":9,"vwap":1251},"2026-04-22",41.29,41.74,41.099998,41.55,-4.37,43600,{"date":1255,"open":527,"high":1256,"low":1257,"close":1258,"change":1259,"percent_change":1229,"volume":845,"transactions":9,"vwap":1258},"2026-04-21",43.65,42.85,43.45,0.629,{"date":1261,"open":1262,"high":1263,"low":1264,"close":1265,"change":1266,"percent_change":1267,"volume":1268,"transactions":9,"vwap":1265},"2026-04-20",43.029999,43.56,42.73,42.821,1.671,4.06,55800,{"date":1270,"open":1271,"high":1272,"low":1273,"close":146,"change":66,"percent_change":1274,"volume":1275,"transactions":9,"vwap":146},"2026-04-17",41.58,41.68,40.568,-3.04,71800,{"date":1277,"open":1278,"high":1279,"low":1163,"close":1280,"change":715,"percent_change":899,"volume":1182,"transactions":9,"vwap":1280},"2026-04-16",42.62,43.495,42.44,{"date":1282,"open":1283,"high":1284,"low":1285,"close":1286,"change":1287,"percent_change":1288,"volume":1289,"transactions":9,"vwap":1286},"2026-04-15",42.94,43.136,41.9,42.060001,-1.23,-2.84,51800,{"date":1291,"open":1292,"high":1293,"low":1179,"close":1294,"change":1295,"percent_change":1296,"volume":1297,"transactions":9,"vwap":1294},"2026-04-14",42.080002,43.38,43.29,-0.91,-2.06,114600,{"date":1299,"open":1300,"high":1301,"low":704,"close":1302,"change":46,"percent_change":574,"volume":1303,"transactions":9,"vwap":1302},"2026-04-13",45.7,45.85,44.2,81300,{"date":1305,"open":1306,"high":1307,"low":1308,"close":1309,"change":167,"percent_change":1310,"volume":1311,"transactions":9,"vwap":1309},"2026-04-10",45.062,45.25,44.32,44.41,-1.53,33700,{"date":1313,"open":1314,"high":1315,"low":1316,"close":1317,"change":594,"percent_change":150,"volume":1318,"transactions":9,"vwap":1317},"2026-04-09",45.9,46.28,44.96,45.099998,49100,{"date":1320,"open":1321,"high":1322,"low":1323,"close":1324,"change":131,"percent_change":1325,"volume":1326,"transactions":9,"vwap":1324},"2026-04-08",44.07,45.734,44.0099983,45.26,-4.6,60300,{"date":1328,"open":1329,"high":1330,"low":1331,"close":1332,"change":1333,"percent_change":22,"volume":1334,"transactions":9,"vwap":1332},"2026-04-07",48.16,48.61,47.4,47.44,0.66,113000,{"date":1336,"open":795,"high":1337,"low":1338,"close":1339,"change":674,"percent_change":1340,"volume":1341,"transactions":9,"vwap":1339},"2026-04-06",47.2,46.22,46.78,-3.84,62400,{"date":1343,"open":1344,"high":1345,"low":1346,"close":1347,"change":940,"percent_change":1348,"volume":1349,"transactions":9,"vwap":1347},"2026-04-02",49.705,49.72,48.465,48.65,3.69,59700,{"date":1351,"open":752,"high":1352,"low":1084,"close":1353,"change":1354,"percent_change":1355,"volume":1356,"transactions":9,"vwap":1353},"2026-04-01",47.65,46.92,-2.21,-4.5,59300,{"date":1358,"open":1359,"high":1360,"low":1361,"close":849,"change":1362,"percent_change":1363,"volume":1364,"transactions":9,"vwap":849},"2026-03-31",50.060001,50.559,48.53,-1.841,-3.61,64700,{"date":1366,"open":1367,"high":1368,"low":1369,"close":1370,"change":1371,"percent_change":1372,"volume":1373,"transactions":9,"vwap":1370},"2026-03-30",49.68,51.19,49.505,50.971,-0.859,-1.66,64000,{"date":1375,"open":1376,"high":1377,"low":1378,"close":1379,"change":22,"percent_change":1380,"volume":1381,"transactions":9,"vwap":1379},"2026-03-27",51.8,52.3,51.593,51.83,2.8,46100,{"date":1383,"open":1384,"high":1385,"low":1386,"close":1387,"change":1388,"percent_change":1389,"volume":1390,"transactions":9,"vwap":1387},"2026-03-26",49.74,50.599,49.43,50.42,2.86,6.01,49400,{"date":1392,"open":1393,"high":1394,"low":1395,"close":1059,"change":1396,"percent_change":1288,"volume":1397,"transactions":9,"vwap":1059},"2026-03-25",47.32,48.116,47,-1.39,23100,{"date":1399,"open":1400,"high":843,"low":1401,"close":1402,"change":1403,"percent_change":1404,"volume":1405,"transactions":9,"vwap":1402},"2026-03-24",48.17,48.075001,48.95,0.92,1.92,57900,{"date":1407,"open":1408,"high":1409,"low":1410,"close":1411,"change":1412,"percent_change":364,"volume":1413,"transactions":9,"vwap":1411},"2026-03-23",48.11,48.75,47.26,48.029999,-0.5,47800,{"date":1415,"open":1416,"high":1417,"low":1418,"close":1361,"change":621,"percent_change":1102,"volume":1419,"transactions":9,"vwap":1361},"2026-03-20",48.535,48.92,48.35,41900,{"date":1421,"open":1422,"high":1423,"low":1060,"close":1424,"change":1403,"percent_change":1425,"volume":1426,"transactions":9,"vwap":1424},"2026-03-19",48.71,49.080002,48.29,1.94,54000,{"date":1428,"open":1315,"high":1429,"low":1430,"close":1431,"change":282,"percent_change":1432,"volume":1433,"transactions":9,"vwap":1431},"2026-03-18",47.6,46.181,47.37,6,68700,{"date":1435,"open":1436,"high":1437,"low":1438,"close":1439,"change":1440,"percent_change":261,"volume":1441,"transactions":9,"vwap":1439},"2026-03-17",44.7,44.99,44.049999,44.69,0.14,38800,{"date":1443,"open":1444,"high":721,"low":1445,"close":1114,"change":1446,"percent_change":1447,"volume":1448,"transactions":9,"vwap":1114},"2026-03-16",45.69,44.21,-5.43,-10.86,95700,{"date":1450,"open":1039,"high":1451,"low":1061,"close":1452,"change":53,"percent_change":1453,"volume":1454,"transactions":9,"vwap":1452},"2026-03-13",50.129,49.98,-1.3,59100,{"date":1456,"open":1457,"high":1458,"low":1459,"close":1460,"change":1461,"percent_change":715,"volume":1462,"transactions":9,"vwap":1460},"2026-03-12",51.049999,51.42,50.32,50.64,0.19,39400,{"date":1464,"open":1465,"high":1466,"low":1467,"close":1468,"change":1469,"percent_change":1470,"volume":1471,"transactions":9,"vwap":1468},"2026-03-11",51.29,51.48,50.362,50.45,-1.09,-2.11,40000,{"date":1473,"open":1474,"high":1475,"low":1476,"close":1477,"change":145,"percent_change":1478,"volume":1479,"transactions":9,"vwap":1477},"2026-03-10",51.11,51.99,50.303,51.54,-0.04,30500,{"date":1481,"open":1482,"high":1483,"low":1484,"close":1485,"change":1486,"percent_change":858,"volume":1487,"transactions":9,"vwap":1485},"2026-03-09",52.11,52.27,51.17,51.56,-1.49,54700,{"date":1489,"open":1490,"high":921,"low":1490,"close":1491,"change":1492,"percent_change":1493,"volume":1494,"transactions":9,"vwap":1491},"2026-03-06",52.28,53.049999,2.77,5.51,39800,{"date":1496,"open":1497,"high":1498,"low":1499,"close":1500,"change":1501,"percent_change":1502,"volume":1349,"transactions":9,"vwap":1500},"2026-03-05",49.71,51.18,49.53,50.28,1.32,2.7,{"date":1504,"open":1505,"high":1506,"low":1507,"close":1508,"change":1509,"percent_change":1510,"volume":1511,"transactions":9,"vwap":1508},"2026-03-04",50.94,51.25,47.98,48.96,-4.72,-8.79,87000,{"date":1513,"open":1514,"high":1515,"low":1516,"close":1517,"change":1518,"percent_change":1519,"volume":1520,"transactions":9,"vwap":1517},"2026-03-03",54.11,55,52.885,53.68,1.53,2.93,43400,{"date":1522,"open":1523,"high":1523,"low":1524,"close":1525,"change":1526,"percent_change":1527,"volume":1528,"transactions":9,"vwap":1525},"2026-03-02",55.044998,50.89,52.15,-5.52,-9.57,48500,{"date":1530,"open":1531,"high":1532,"low":882,"close":1533,"change":1534,"percent_change":1535,"volume":1536,"transactions":9,"vwap":1533},"2026-02-27",56.85,58.040001,57.67,2.74,4.99,63600,{"date":1538,"open":107,"high":1539,"low":1540,"close":1541,"change":1229,"percent_change":1542,"volume":1543,"transactions":9,"vwap":1541},"2026-02-26",56.13,53.535,54.93,2.75,113900,{"date":1545,"open":1546,"high":1547,"low":1548,"close":1549,"change":1550,"percent_change":1551,"volume":1552,"transactions":9,"vwap":1549},"2026-02-25",56.92,57.2,53.28,53.46,-7.1,-11.72,112600,{"date":1554,"open":1555,"high":1556,"low":1557,"close":1558,"change":145,"percent_change":354,"volume":1559,"transactions":9,"vwap":1558},"2026-02-24",62.099998,62.4,60.457,60.56,41400,{"date":1561,"open":1562,"high":1563,"low":1562,"close":1564,"change":1565,"percent_change":1566,"volume":1567,"transactions":9,"vwap":1564},"2026-02-23",58.91,61.0099983,60.58,3.21,5.6,50900,{"date":1569,"open":1570,"high":1571,"low":1572,"close":970,"change":1573,"percent_change":788,"volume":1574,"transactions":9,"vwap":970},"2026-02-20",58.22,58.286,57.0099983,-0.64,63400,{"date":1576,"open":1577,"high":1578,"low":1579,"close":1580,"change":1581,"percent_change":744,"volume":1582,"transactions":9,"vwap":1580},"2026-02-19",58.65,59.17,57.931,58.0099983,-0.37,22500,{"date":1584,"open":980,"high":1585,"low":1586,"close":1587,"change":343,"percent_change":1588,"volume":1589,"transactions":9,"vwap":1587},"2026-02-18",58.59,56.297,58.38,2.94,105400,{"date":1591,"open":1592,"high":1593,"low":1594,"close":962,"change":1595,"percent_change":1596,"volume":1597,"transactions":9,"vwap":962},"2026-02-17",56.82,57.975,56.32,1.435,2.6,34700,{"date":1599,"open":1600,"high":1601,"low":1602,"close":1603,"change":1604,"percent_change":1605,"volume":1606,"transactions":9,"vwap":1603},"2026-02-13",57.47,57.486,54.62,55.275,-4.105,-6.91,84800,{"date":1608,"open":1609,"high":1610,"low":1572,"close":1611,"change":1612,"percent_change":603,"volume":1613,"transactions":9,"vwap":1611},"2026-02-12",57.14,59.6,59.38,1.28,57000,{"date":1615,"open":1616,"high":1610,"low":1617,"close":1618,"change":1619,"percent_change":1620,"volume":1621,"transactions":9,"vwap":1618},"2026-02-11",57.17,57.080002,58.099998,1.57,2.78,122100,{"date":1623,"open":1624,"high":1625,"low":1626,"close":1627,"change":1628,"percent_change":1629,"volume":1630,"transactions":9,"vwap":1627},"2026-02-10",56.2,56.97,55.707,56.53,2.87,5.35,34800,{"date":1632,"open":864,"high":1633,"low":1634,"close":1635,"change":1636,"percent_change":1637,"volume":1638,"transactions":9,"vwap":1635},"2026-02-09",56.67,53.331,53.66,-1.86,-3.35,42600,{"date":1640,"open":1562,"high":1562,"low":1641,"close":1642,"change":1643,"percent_change":1644,"volume":1645,"transactions":9,"vwap":1642},"2026-02-06",54.345,55.52,-6.33,-10.23,174600,{"date":1647,"open":1648,"high":25,"low":1649,"close":1650,"change":1651,"percent_change":1652,"volume":1653,"transactions":9,"vwap":1650},"2026-02-05",56.6,55.92,61.85,7.7,14.22,315400,{"date":1655,"open":1656,"high":1657,"low":1658,"close":1659,"change":1660,"percent_change":1025,"volume":1661,"transactions":9,"vwap":1659},"2026-02-04",53.44,56.3,53.135,54.15,2.88,176300,{"date":1663,"open":1664,"high":1665,"low":1666,"close":1021,"change":1667,"percent_change":1668,"volume":1669,"transactions":9,"vwap":1021},"2026-02-03",51.375,55.34,51.02,0.48,0.95,165600,{"date":1671,"open":1672,"high":1673,"low":1674,"close":1675,"change":1676,"percent_change":1677,"volume":1678,"transactions":9,"vwap":1675},"2026-02-02",50.81,50.976,49.625,50.79,5.28,11.6,97900,{"date":1680,"open":1681,"high":1682,"low":571,"close":743,"change":1683,"percent_change":1684,"volume":1685,"transactions":9,"vwap":743},"2026-01-30",44.71,46.060001,1.96,4.5,70200,{"date":1687,"open":1688,"high":1689,"low":1690,"close":1691,"change":877,"percent_change":1692,"volume":1693,"transactions":9,"vwap":1691},"2026-01-29",42.049999,44.14,41.95,43.55,6.9,73200,{"date":1695,"open":1696,"high":1697,"low":1698,"close":1699,"change":1440,"percent_change":422,"volume":1700,"transactions":9,"vwap":1699},"2026-01-28",40.55,41.0099983,40.405,40.74,18600,{"date":1702,"open":1703,"high":1704,"low":1705,"close":1706,"change":412,"percent_change":1707,"volume":1708,"transactions":9,"vwap":1706},"2026-01-27",41.91,42.26,40.522,40.6,-4.22,35700,{"date":1710,"open":1711,"high":1278,"low":1712,"close":1713,"change":1714,"percent_change":1715,"volume":1716,"transactions":9,"vwap":1713},"2026-01-26",42.58,41.7,42.39,0.58,1.39,48600,{"date":1718,"open":1719,"high":1720,"low":1699,"close":1721,"change":1722,"percent_change":1722,"volume":1723,"transactions":9,"vwap":1721},"2026-01-23",41.73,42.419,41.81,0,29100,{"date":1725,"open":1726,"high":1727,"low":1726,"close":1721,"change":811,"percent_change":1728,"volume":1729,"transactions":9,"vwap":1721},"2026-01-22",41.3,42.12,3.01,35800,{"date":1731,"open":1187,"high":1732,"low":1733,"close":1734,"change":1735,"percent_change":1736,"volume":1737,"transactions":9,"vwap":1734},"2026-01-21",42.68,40.13,40.59,-0.29,-0.71,153300,{"date":1739,"open":1740,"high":1741,"low":1742,"close":1743,"change":1744,"percent_change":1745,"volume":1746,"transactions":9,"vwap":1743},"2026-01-20",40.2,41.17,40.049999,40.88,3.28,8.72,71100,{"date":1748,"open":1749,"high":1750,"low":1749,"close":1751,"change":354,"percent_change":1752,"volume":1753,"transactions":9,"vwap":1751},"2026-01-16",37.26,38.014999,37.6,-0.08,44700,{"date":1755,"open":1756,"high":1757,"low":1758,"close":1759,"change":1760,"percent_change":1761,"volume":1762,"transactions":9,"vwap":1759},"2026-01-15",36.7,37.72,36.67,37.63,1.15,3.15,44900,{"date":1764,"open":1765,"high":1749,"low":1766,"close":1767,"change":1768,"percent_change":1769,"volume":1770,"transactions":9,"vwap":1767},"2026-01-14",37.15,36.36,36.48,-2.25,-5.81,65400,{"date":1772,"open":1773,"high":1774,"low":1775,"close":1776,"change":1777,"percent_change":1778,"volume":1779,"transactions":9,"vwap":1776},"2026-01-13",39.31,39.6,38.54,38.73,-1.333,-3.33,41800,{"date":1781,"open":1782,"high":1782,"low":1783,"close":1784,"change":1785,"percent_change":1786,"volume":1787,"transactions":9,"vwap":1784},"2026-01-12",40.47,39.62,40.063,-0.407,-1.01,24600,{"date":1789,"open":1790,"high":1791,"low":1792,"close":1782,"change":292,"percent_change":1793,"volume":1794,"transactions":9,"vwap":1782},"2026-01-09",40.16,40.62,39.55,1.1,29800,{"date":1796,"open":1797,"high":1798,"low":1783,"close":1799,"change":292,"percent_change":1800,"volume":1801,"transactions":9,"vwap":1799},"2026-01-08",40.38,40.61,40.029999,1.11,75900,{"date":1803,"open":1804,"high":1805,"low":1806,"close":1807,"change":1808,"percent_change":1809,"volume":1810,"transactions":9,"vwap":1807},"2026-01-07",38.91,39.71,38.86,39.59,1.25,3.26,59400,{"date":1812,"open":1813,"high":1814,"low":1815,"close":1816,"change":1817,"percent_change":1818,"volume":1819,"transactions":9,"vwap":1816},"2026-01-06",37.51,38.972,37.5,38.34,0.095,0.25,63000,{"date":1821,"open":1822,"high":1823,"low":1824,"close":1825,"change":1826,"percent_change":1827,"volume":1828,"transactions":9,"vwap":1825},"2026-01-05",39.35,39.485,38.080002,38.245,-1.545,-3.88,79300,{"date":1830,"open":1831,"high":1832,"low":1833,"close":1834,"change":632,"percent_change":1835,"volume":1836,"transactions":9,"vwap":1834},"2026-01-02",40.99,41.13,39.44,39.79,-5.15,145500,{"date":1838,"open":1187,"high":1839,"low":1187,"close":1690,"change":271,"percent_change":574,"volume":1840,"transactions":9,"vwap":1690},"2025-12-31",42.099998,33400,{"date":1842,"open":1843,"high":1844,"low":1845,"close":1846,"change":1847,"percent_change":1848,"volume":1849,"transactions":9,"vwap":1846},"2025-12-30",41.96,42.3,41.44,42.15,-0.4,-0.94,49000,{"date":1851,"open":1852,"high":1264,"low":1853,"close":1854,"change":1855,"percent_change":1856,"volume":1857,"transactions":9,"vwap":1854},"2025-12-29",42.5,42.02,42.55,0.05,0.12,29300,{"date":1859,"open":1860,"high":1140,"low":1860,"close":1852,"change":1856,"percent_change":1861,"volume":1819,"transactions":9,"vwap":1852},"2025-12-26",41.82,0.28,{"date":1863,"open":1864,"high":1865,"low":1866,"close":1867,"change":1868,"percent_change":1869,"volume":1870,"transactions":9,"vwap":1867},"2025-12-24",42.465,42.96,42.22,42.38,0.41,0.98,45100,{"date":1872,"open":1873,"high":1239,"low":1874,"close":1875,"change":1440,"percent_change":1876,"volume":1877,"transactions":9,"vwap":1875},"2025-12-23",42.278,41.84,41.97,0.33,44300,{"date":1879,"open":1880,"high":1171,"low":1881,"close":1882,"change":334,"percent_change":384,"volume":1883,"transactions":9,"vwap":1882},"2025-12-22",40.65,40.48,41.83,104000,{"date":1885,"open":1886,"high":1887,"low":1741,"close":1888,"change":1889,"percent_change":1890,"volume":1891,"transactions":9,"vwap":1888},"2025-12-19",42.094002,42.46,41.57,-3.44,-7.64,187500,{"date":1893,"open":1894,"high":1895,"low":1272,"close":1896,"change":695,"percent_change":1897,"volume":1898,"transactions":9,"vwap":1896},"2025-12-18",42.16,45.060001,45.0099983,1.35,207600,{"date":1900,"open":1732,"high":589,"low":1901,"close":1309,"change":1902,"percent_change":1903,"volume":1904,"transactions":9,"vwap":1309},"2025-12-17",41.39,1.87,4.4,210400,{"date":1906,"open":1907,"high":1908,"low":1909,"close":1193,"change":1910,"percent_change":1911,"volume":1912,"transactions":9,"vwap":1193},"2025-12-16",42.76,43.060001,42.18,-0.307,-0.72,86800,{"date":1914,"open":1790,"high":526,"low":1915,"close":1916,"change":1917,"percent_change":1535,"volume":1918,"transactions":9,"vwap":1916},"2025-12-15",40.099998,42.847,2.037,180600,{"date":1920,"open":1921,"high":1922,"low":1806,"close":1923,"change":1924,"percent_change":1925,"volume":1926,"transactions":9,"vwap":1923},"2025-12-12",38.861,41.165,40.81,1.81,4.64,97300,{"date":1928,"open":1792,"high":1929,"low":1930,"close":1931,"change":1932,"percent_change":1933,"volume":1934,"transactions":9,"vwap":1931},"2025-12-11",39.855,38.93,39,1.49,3.97,71500,{"date":1936,"open":1937,"high":1938,"low":1939,"close":1813,"change":1940,"percent_change":1941,"volume":1942,"transactions":9,"vwap":1813},"2025-12-10",37.88,38.11,36.515,-0.36,-0.95,113300,{"date":1944,"open":1945,"high":1946,"low":1947,"close":1948,"change":1949,"percent_change":1950,"volume":1951,"transactions":9,"vwap":1948},"2025-12-09",40.66,40.79,36.96,37.87,-2.47,-6.12,183100,{"date":1953,"open":1954,"high":1955,"low":1956,"close":1957,"change":1958,"percent_change":867,"volume":1959,"transactions":9,"vwap":1957},"2025-12-08",40.19,41.049999,39.77,40.34,-1.59,41200,{"date":1961,"open":1962,"high":1963,"low":1964,"close":1965,"change":876,"percent_change":1933,"volume":1770,"transactions":9,"vwap":1965},"2025-12-05",40.84,42.27,40.28,41.93,{"date":1967,"open":1968,"high":1969,"low":1822,"close":1970,"change":593,"percent_change":1971,"volume":1972,"transactions":9,"vwap":1970},"2025-12-04",39.738,41.27,40.33,-0.17,68500,{"date":1974,"open":1975,"high":1976,"low":1977,"close":1978,"change":1979,"percent_change":1980,"volume":1981,"transactions":9,"vwap":1978},"2025-12-03",41.22,41.52,40.15,40.4,-2.22,-5.21,168700,{"date":1983,"open":1436,"high":1984,"low":1985,"close":1278,"change":1986,"percent_change":1987,"volume":1988,"transactions":9,"vwap":1278},"2025-12-02",44.747,41.77,-3.74,-8.07,155200,{"date":1990,"open":1991,"high":1992,"low":1993,"close":1994,"change":1995,"percent_change":1996,"volume":1997,"transactions":9,"vwap":1994},"2025-12-01",45.47,46.899,45.292,46.36,3.84,9.03,117500,{"date":1999,"open":1249,"high":2000,"low":1712,"close":2001,"change":1752,"percent_change":1087,"volume":1356,"transactions":9,"vwap":2001},"2025-11-28",42.749,42.52,{"date":2003,"open":2004,"high":2005,"low":1195,"close":1241,"change":2006,"percent_change":2007,"volume":2008,"transactions":9,"vwap":1241},"2025-11-26",43.99,44.28,-1.38,-3.14,108000,{"date":2010,"open":2011,"high":2012,"low":2013,"close":2014,"change":695,"percent_change":1134,"volume":2015,"transactions":9,"vwap":2014},"2025-11-25",44.27,45.049999,43.57,43.98,119100,{"date":2017,"open":1084,"high":2018,"low":2019,"close":1293,"change":2020,"percent_change":2021,"volume":2022,"transactions":9,"vwap":1293},"2025-11-24",46.53,43.15,-4.03,-8.5,211200,{"date":2024,"open":1068,"high":2025,"low":2026,"close":2027,"change":1229,"percent_change":2028,"volume":2029,"transactions":9,"vwap":2027},"2025-11-21",48.39,46.26,47.41,3.2,237700,{"date":2031,"open":2032,"high":2033,"low":2032,"close":2034,"change":2035,"percent_change":2036,"volume":2037,"transactions":9,"vwap":2034},"2025-11-20",43.2,46.48,45.94,1.66,3.75,147500,{"date":2039,"open":1132,"high":682,"low":1286,"close":2005,"change":402,"percent_change":2040,"volume":2041,"transactions":9,"vwap":2005},"2025-11-19",5.83,182525,{"date":2043,"open":2044,"high":2045,"low":2046,"close":1874,"change":2047,"percent_change":2048,"volume":2049,"transactions":9,"vwap":1874},"2025-11-18",42.84,43.12,41.060001,-1.76,-4.04,148600,{"date":2051,"open":1843,"high":617,"low":1962,"close":1121,"change":2052,"percent_change":2053,"volume":2054,"transactions":9,"vwap":1121},"2025-11-17",1.84,4.41,233600,{"date":2056,"open":2057,"high":1727,"low":1740,"close":2058,"change":2059,"percent_change":2060,"volume":2061,"transactions":9,"vwap":2058},"2025-11-14",41.88,41.76,0.32,0.77,308725,{"date":2063,"open":2064,"high":2065,"low":2066,"close":1845,"change":2067,"percent_change":2068,"volume":2069,"transactions":9,"vwap":1845},"2025-11-13",38.48,41.596,37.94,2.84,7.36,305275,{"date":2071,"open":2072,"high":2073,"low":2074,"close":2075,"change":2059,"percent_change":2076,"volume":2077,"transactions":9,"vwap":2075},"2025-11-12",36.88,39.076,36.76,38.6,0.84,142125,{"date":2079,"open":2080,"high":2081,"low":2082,"close":2083,"change":1501,"percent_change":2084,"volume":2085,"transactions":9,"vwap":2083},"2025-11-11",37.36,38.4,37.3,38.28,3.57,137275,{"date":2087,"open":1767,"high":2088,"low":2089,"close":1947,"change":2090,"percent_change":1288,"volume":2091,"transactions":9,"vwap":1947},"2025-11-10",37.66,36.44,-1.08,151250,{"date":2093,"open":2094,"high":2095,"low":2096,"close":2097,"change":2098,"percent_change":2099,"volume":2100,"transactions":9,"vwap":2097},"2025-11-07",40.96,41.36,37.9,38.040001,-1.96,-4.9,219050,{"date":2102,"open":2103,"high":1706,"low":528,"close":2104,"change":2105,"percent_change":2106,"volume":2107,"transactions":9,"vwap":2104},"2025-11-06",39.36,40,1.72,4.49,233400,{"date":2109,"open":2110,"high":2111,"low":2096,"close":2083,"change":2112,"percent_change":2113,"volume":2114,"transactions":9,"vwap":2083},"2025-11-05",39.76,39.98,-3.08,-7.45,243225,{"date":2116,"open":2117,"high":1195,"low":2118,"close":2095,"change":1995,"percent_change":2119,"volume":2120,"transactions":9,"vwap":2095},"2025-11-04",38.44,37.48,10.23,385300,{"date":2122,"open":2123,"high":2124,"low":2125,"close":2126,"change":2127,"percent_change":2128,"volume":2129,"transactions":9,"vwap":2126},"2025-11-03",36.24,37.74,36.080002,37.52,2.72,7.82,192500,{"date":2131,"open":2132,"high":2133,"low":2134,"close":517,"change":653,"percent_change":1446,"volume":2135,"transactions":9,"vwap":517},"2025-10-31",35.080002,35.6,34.64,116275,{"date":2137,"open":2138,"high":2072,"low":2133,"close":2139,"change":1683,"percent_change":2140,"volume":2141,"transactions":9,"vwap":2139},"2025-10-30",35.64,36.8,5.63,147450,{"date":2143,"open":2144,"high":2145,"low":2146,"close":2147,"change":2148,"percent_change":2149,"volume":2150,"transactions":9,"vwap":2147},"2025-10-29",33.96,35.36,33.76,34.84,1.12,3.32,133100,{"date":2152,"open":2153,"high":2154,"low":2155,"close":506,"change":1501,"percent_change":2156,"volume":2157,"transactions":9,"vwap":506},"2025-10-28",32.84,33.74,32.56,4.07,70700,{"date":2159,"open":2160,"high":2161,"low":2162,"close":382,"change":2163,"percent_change":2164,"volume":2165,"transactions":9,"vwap":382},"2025-10-27",32.8,33.080002,32.060001,-2.4,-6.9,198175,{"date":2167,"open":2168,"high":2169,"low":2170,"close":517,"change":1573,"percent_change":2171,"volume":2172,"transactions":9,"vwap":517},"2025-10-24",34.48,35.4,34.44,-1.81,81050,{"date":2174,"open":2138,"high":2175,"low":2176,"close":2177,"change":2178,"percent_change":1372,"volume":2179,"transactions":9,"vwap":2177},"2025-10-23",35.98,34.76,35.44,-0.6,102075,{"date":2181,"open":2133,"high":2182,"low":2145,"close":2183,"change":2105,"percent_change":2184,"volume":2185,"transactions":9,"vwap":2183},"2025-10-22",36.18,36.040001,5.01,186675,{"date":2187,"open":2145,"high":2188,"low":2189,"close":2190,"change":1752,"percent_change":476,"volume":2191,"transactions":9,"vwap":2190},"2025-10-21",35.56,33.32,34.32,267000,{"date":2193,"open":450,"high":2194,"low":2146,"close":2195,"change":202,"percent_change":2196,"volume":2197,"transactions":9,"vwap":2195},"2025-10-20",34.984,34.4,-4.02,172925,{"date":2199,"open":2200,"high":2201,"low":2202,"close":2203,"change":2204,"percent_change":2205,"volume":2206,"transactions":9,"vwap":2203},"2025-10-17",36.32,36.92,35.68,35.84,0.4,1.13,307325,{"date":2208,"open":2144,"high":2209,"low":506,"close":2177,"change":174,"percent_change":2210,"volume":2211,"transactions":9,"vwap":2177},"2025-10-16",35.66,2.9,335300,{"date":2213,"open":506,"high":2214,"low":400,"close":2170,"change":174,"percent_change":2215,"volume":2216,"transactions":9,"vwap":2170},"2025-10-15",34.9,2.99,250825,{"date":2218,"open":2134,"high":2219,"low":2161,"close":2220,"change":2221,"percent_change":2222,"volume":2223,"transactions":9,"vwap":2220},"2025-10-14",34.96,33.44,1.16,3.59,214125,{"date":2225,"open":2226,"high":371,"low":2227,"close":2228,"change":2229,"percent_change":2230,"volume":2231,"transactions":9,"vwap":2228},"2025-10-13",33.68,32.16,32.28,-2.28,-6.6,170475,{"date":2233,"open":2234,"high":2235,"low":2236,"close":2237,"change":2238,"percent_change":2239,"volume":2240,"transactions":9,"vwap":2237},"2025-10-10",31.84,34.92,31.6,34.56,2.48,7.73,510675,{"date":2242,"open":2243,"high":2244,"low":2243,"close":2245,"change":2246,"percent_change":2247,"volume":2248,"transactions":9,"vwap":2245},"2025-10-09",31.64,32.556,32.080002,1.24,4.02,181475,{"date":2250,"open":2251,"high":2252,"low":2253,"close":2254,"change":121,"percent_change":643,"volume":2255,"transactions":9,"vwap":2254},"2025-10-08",31.040001,31.32,30.48,30.84,254000,{"date":2257,"open":2258,"high":2259,"low":2260,"close":2261,"change":2262,"percent_change":2263,"volume":2264,"transactions":9,"vwap":2261},"2025-10-07",29.28,31.16,29.2,30.96,1.48,5.02,247025,{"date":2266,"open":2267,"high":267,"low":208,"close":2268,"change":2269,"percent_change":2270,"volume":2271,"transactions":9,"vwap":2268},"2025-10-06",30.36,29.48,-1.36,-4.41,135625,{"date":2273,"open":2274,"high":20,"low":2267,"close":2254,"change":271,"percent_change":1573,"volume":2275,"transactions":9,"vwap":2254},"2025-10-03",31,62875,{"date":2277,"open":2278,"high":2279,"low":2280,"close":2251,"change":2281,"percent_change":2282,"volume":2283,"transactions":9,"vwap":2251},"2025-10-02",31.76,32.12,30.82,-1.2,-3.72,95050,{"date":2285,"open":2286,"high":391,"low":2279,"close":2287,"change":2288,"percent_change":2289,"volume":2290,"transactions":9,"vwap":2287},"2025-10-01",32.48,32.24,-1.4,-4.16,74150,{"date":2292,"open":2293,"high":2294,"low":2295,"close":2293,"change":1861,"percent_change":2076,"volume":2296,"transactions":9,"vwap":2293},"2025-09-30",33.64,34.16,33.56,53275,{"date":2298,"open":2299,"high":2300,"low":2301,"close":2302,"change":2288,"percent_change":2020,"volume":2303,"transactions":9,"vwap":2302},"2025-09-29",34.080002,34.096001,33.24,33.36,66700,{"date":2305,"open":2306,"high":2306,"low":2307,"close":2176,"change":2308,"percent_change":2309,"volume":2310,"transactions":9,"vwap":2176},"2025-09-26",35.88,34.36,-1.16,-3.23,83775,{"date":2312,"open":2313,"high":2314,"low":2315,"close":2316,"change":2317,"percent_change":2318,"volume":2319,"transactions":9,"vwap":2316},"2025-09-25",35.16,36.64,34.964,35.92,2.08,6.15,195675,{"date":2321,"open":2322,"high":2323,"low":2220,"close":408,"change":1752,"percent_change":157,"volume":2324,"transactions":9,"vwap":408},"2025-09-24",33.724,33.88,21050,{"date":2326,"open":2295,"high":2327,"low":2220,"close":2328,"change":1752,"percent_change":157,"volume":2329,"transactions":9,"vwap":2328},"2025-09-23",34.035999,33.92,49825,{"date":2331,"open":2332,"high":2299,"low":2333,"close":450,"change":2334,"percent_change":2335,"volume":2336,"transactions":9,"vwap":450},"2025-09-22",33.6,33.4,2.16,6.78,89850,{"date":2338,"open":2339,"high":2234,"low":2340,"close":2234,"change":174,"percent_change":2341,"volume":845,"transactions":9,"vwap":2234},"2025-09-19",31.28,31.14,3.24,{"date":2343,"open":2344,"high":2274,"low":2253,"close":2254,"change":106,"percent_change":1310,"volume":2345,"transactions":9,"vwap":2254},"2025-09-18",30.88,41700,{"date":2347,"open":20,"high":2348,"low":2349,"close":2252,"change":2350,"percent_change":829,"volume":2351,"transactions":9,"vwap":2252},"2025-09-17",31.96,31.2,-0.14,53775,{"date":2353,"open":2354,"high":2348,"low":2252,"close":2355,"change":145,"percent_change":2356,"volume":2357,"transactions":9,"vwap":2355},"2025-09-16",31.4,31.46,-0.06,63750,{"date":2359,"open":2349,"high":2243,"low":2360,"close":2361,"change":2246,"percent_change":2362,"volume":2363,"transactions":9,"vwap":2361},"2025-09-15",31.12,31.48,4.1,67500,{"date":2365,"open":2354,"high":2366,"low":2367,"close":2367,"change":884,"percent_change":2368,"volume":2369,"transactions":9,"vwap":2367},"2025-09-12",31.52,30.24,-5.62,65250,{"date":2371,"open":2287,"high":2372,"low":2348,"close":2373,"change":2374,"percent_change":2375,"volume":2376,"transactions":9,"vwap":2373},"2025-09-11",32.32,32.040001,-0.84,-2.55,59550,{"date":2378,"open":2379,"high":2161,"low":2380,"close":320,"change":271,"percent_change":2178,"volume":2381,"transactions":9,"vwap":320},"2025-09-10",32.52,31.844,54425,{"date":2383,"open":460,"high":2301,"low":2384,"close":2161,"change":1478,"percent_change":121,"volume":2385,"transactions":9,"vwap":2161},"2025-09-09",32.54,54950,{"date":2387,"open":2388,"high":2389,"low":2390,"close":473,"change":2059,"percent_change":1869,"volume":2391,"transactions":9,"vwap":473},"2025-09-08",32.72,33.16,32.36,76875,{"date":2393,"open":2394,"high":2220,"low":2395,"close":2160,"change":1847,"percent_change":2281,"volume":2396,"transactions":9,"vwap":2160},"2025-09-05",31.72,31.66,216800,{"date":2398,"open":2390,"high":2399,"low":2228,"close":474,"change":2262,"percent_change":2400,"volume":2401,"transactions":9,"vwap":474},"2025-09-04",33.34,4.67,114850,{"date":2403,"open":2404,"high":2404,"low":2405,"close":2394,"change":2406,"percent_change":2407,"volume":2408,"transactions":9,"vwap":2394},"2025-09-03",32.6,31.62,-1.64,-4.92,92000,{"date":2410,"open":2389,"high":400,"low":411,"close":2302,"change":1667,"percent_change":2411,"volume":2412,"transactions":9,"vwap":2302},"2025-09-02",1.46,98400,{"date":2414,"open":2286,"high":2333,"low":2286,"close":320,"change":2415,"percent_change":2416,"volume":2417,"transactions":9,"vwap":320},"2025-08-29",0.76,2.37,205025,{"date":2419,"open":2251,"high":2227,"low":2261,"close":2279,"change":1403,"percent_change":2420,"volume":2421,"transactions":9,"vwap":2279},"2025-08-28",2.95,65375,{"date":2423,"open":2274,"high":2424,"low":2425,"close":2349,"change":2426,"percent_change":2427,"volume":2428,"transactions":9,"vwap":2349},"2025-08-27",31.396,30.58,0.2,0.65,59950,{"date":2430,"open":2234,"high":2227,"low":2261,"close":2274,"change":224,"percent_change":2431,"volume":2432,"transactions":9,"vwap":2274},"2025-08-26",-3.97,109150,{"date":2434,"open":2344,"high":2372,"low":2435,"close":2228,"change":2436,"percent_change":2437,"volume":2438,"transactions":9,"vwap":2228},"2025-08-25",30.68,2.56,8.61,156150,{"date":2440,"open":2441,"high":2442,"low":2443,"close":2444,"change":2445,"percent_change":2446,"volume":2447,"transactions":9,"vwap":2444},"2025-08-22",34.52,34.6,29.54,29.72,-5.04,-14.5,319150,{"date":2449,"open":2170,"high":2450,"low":450,"close":2176,"change":1403,"percent_change":2127,"volume":2451,"transactions":9,"vwap":2176},"2025-08-21",34.94,90400,{"date":2453,"open":2454,"high":2316,"low":506,"close":408,"change":884,"percent_change":2455,"volume":2456,"transactions":9,"vwap":408},"2025-08-20",35.2,-5.05,131425,{"date":2458,"open":2459,"high":2460,"low":2461,"close":2138,"change":2462,"percent_change":2463,"volume":2464,"transactions":9,"vwap":2138},"2025-08-19",34.2,35.82,34.040001,1.76,5.19,133525,{"date":2466,"open":2328,"high":2168,"low":2467,"close":2323,"change":1861,"percent_change":2468,"volume":2469,"transactions":9,"vwap":2323},"2025-08-18",33.7,0.83,47650,{"date":2471,"open":2472,"high":506,"low":2473,"close":2332,"change":2148,"percent_change":2474,"volume":2475,"transactions":9,"vwap":2332},"2025-08-15",31.92,31.88,3.45,136675,{"date":2477,"open":2404,"high":2478,"low":2479,"close":2286,"change":2246,"percent_change":1933,"volume":2480,"transactions":9,"vwap":2286},"2025-08-14",32.868,31.428,184025,{"date":2482,"open":2483,"high":2162,"low":2484,"close":2485,"change":925,"percent_change":2486,"volume":2487,"transactions":9,"vwap":2485},"2025-08-13",31.36,31.08,31.24,-4.76,98875,{"date":2489,"open":2332,"high":2490,"low":460,"close":2160,"change":2491,"percent_change":2492,"volume":2493,"transactions":9,"vwap":2160},"2025-08-12",34.14,-2.12,-6.07,121750,{"date":2495,"open":2188,"high":2138,"low":2328,"close":2235,"change":884,"percent_change":2099,"volume":2496,"transactions":9,"vwap":2235},"2025-08-11",64850,{"date":2498,"open":2499,"high":2500,"low":2314,"close":2501,"change":884,"percent_change":2502,"volume":2503,"transactions":9,"vwap":2501},"2025-08-08",38.12,38.2,36.72,-4.67,73900,{"date":2505,"open":2506,"high":2507,"low":2081,"close":2508,"change":1126,"percent_change":2509,"volume":2510,"transactions":9,"vwap":2508},"2025-08-07",38.92,39.316,38.52,-5.12,29875,{"date":2512,"open":2513,"high":2057,"low":2514,"close":1706,"change":2288,"percent_change":1778,"volume":2515,"transactions":9,"vwap":1706},"2025-08-06",41.78,40.32,18575,{"date":2517,"open":2518,"high":2519,"low":2520,"close":1171,"change":2221,"percent_change":2067,"volume":2521,"transactions":9,"vwap":1171},"2025-08-05",41.2,42.24,41.040001,18675,{"date":2523,"open":2524,"high":2524,"low":1740,"close":1962,"change":2525,"percent_change":2526,"volume":2527,"transactions":9,"vwap":1962},"2025-08-04",42.2,-1.92,-4.49,35275,{"date":2529,"open":2530,"high":2531,"low":2530,"close":1907,"change":2238,"percent_change":2532,"volume":2533,"transactions":9,"vwap":1907},"2025-08-01",41.28,42.98,6.16,111200,{"date":2535,"open":2536,"high":2537,"low":2538,"close":1964,"change":621,"percent_change":695,"volume":2539,"transactions":9,"vwap":1964},"2025-07-31",39.68,40.42,39.48,23975,{"date":2541,"open":1740,"high":2520,"low":2542,"close":2543,"change":734,"percent_change":2544,"volume":2545,"transactions":9,"vwap":2543},"2025-07-30",39.304,40.040001,0.1,62750,{"date":2547,"open":2548,"high":2549,"low":2548,"close":2104,"change":2550,"percent_change":88,"volume":2551,"transactions":9,"vwap":2104},"2025-07-29",38.876,40.36,0.36,21300,{"date":2553,"open":2554,"high":1740,"low":2555,"close":2556,"change":2406,"percent_change":2431,"volume":2557,"transactions":9,"vwap":2556},"2025-07-28",39.16,38.88,39.64,20400,{"date":2559,"open":1706,"high":2560,"low":1797,"close":2530,"change":2148,"percent_change":2561,"volume":2562,"transactions":9,"vwap":2530},"2025-07-25",41.64,2.79,13250,{"date":2564,"open":2530,"high":2565,"low":2566,"close":1790,"change":2567,"percent_change":2568,"volume":2569,"transactions":9,"vwap":1790},"2025-07-24",41.56,39.84,-1.72,-4.11,19550,{"date":2571,"open":2572,"high":2573,"low":2572,"close":2057,"change":2076,"percent_change":2574,"volume":2575,"transactions":9,"vwap":2057},"2025-07-23",41.16,42.32,2.05,43775,{"date":2577,"open":2578,"high":2579,"low":2580,"close":2520,"change":2415,"percent_change":2581,"volume":2582,"transactions":9,"vwap":2520},"2025-07-22",40.76,41.4,40.192,1.89,36300,{"date":2584,"open":2556,"high":2585,"low":2506,"close":1964,"change":632,"percent_change":2586,"volume":2587,"transactions":9,"vwap":1964},"2025-07-21",40.492,-5.09,48400,{"date":2589,"open":1845,"high":1907,"low":1743,"close":1280,"change":2047,"percent_change":2590,"volume":2591,"transactions":9,"vwap":1280},"2025-07-18",-3.98,49800,{"date":2593,"open":1218,"high":2594,"low":2595,"close":1302,"change":1847,"percent_change":2596,"volume":2597,"transactions":9,"vwap":1302},"2025-07-17",44.76,43.74,-0.9,44000,{"date":2599,"open":2600,"high":2600,"low":2601,"close":2601,"change":2602,"percent_change":1551,"volume":2603,"transactions":9,"vwap":2601},"2025-07-16",48.040001,44.6,-5.92,35425,{"date":2605,"open":2606,"high":2607,"low":2608,"close":826,"change":1847,"percent_change":81,"volume":2609,"transactions":9,"vwap":826},"2025-07-15",50.24,51.32,49.436,11600,{"date":2611,"open":2612,"high":2613,"low":806,"close":2614,"change":2426,"percent_change":2615,"volume":2616,"transactions":9,"vwap":2614},"2025-07-14",49.96,51.12,50.92,0.39,6075,{"date":2618,"open":2619,"high":2620,"low":2621,"close":2622,"change":2623,"percent_change":2164,"volume":2624,"transactions":9,"vwap":2622},"2025-07-11",50.96,52.076,50.6,50.72,-3.76,10300,{"date":2626,"open":1515,"high":2627,"low":2628,"close":2629,"change":1159,"percent_change":2630,"volume":2631,"transactions":9,"vwap":2629},"2025-07-10",55.4,53.96,54.48,-1.73,19850,{"date":2633,"open":2634,"high":2635,"low":2636,"close":2637,"change":2638,"percent_change":2639,"volume":2640,"transactions":9,"vwap":2637},"2025-07-09",57.8,58.44,54.84,55.44,-3.56,-6.03,15600,{"date":2642,"open":2643,"high":2644,"low":875,"close":2645,"change":2646,"percent_change":2647,"volume":2648,"transactions":9,"vwap":2645},"2025-07-08",59.68,60.236,59,-1.6,-2.64,3400,{"date":2650,"open":2651,"high":2652,"low":2653,"close":2654,"change":2655,"percent_change":777,"volume":2656,"transactions":9,"vwap":2654},"2025-07-07",60.28,60.94,60.12,60.6,0.64,4125,{"date":2658,"open":2659,"high":2660,"low":2661,"close":2660,"change":2662,"percent_change":2663,"volume":2664,"transactions":9,"vwap":2660},"2025-07-03",59.16,59.96,58.32,1.04,1.77,7750,{"date":2666,"open":2667,"high":2667,"low":2668,"close":2669,"change":2670,"percent_change":2671,"volume":2672,"transactions":9,"vwap":2669},"2025-07-02",63.48,58.84,58.92,-5.56,-8.62,10775,{"date":2674,"open":2675,"high":2676,"low":2677,"close":2678,"change":1660,"percent_change":23,"volume":2679,"transactions":9,"vwap":2678},"2025-07-01",63.5,64.68,63.324,64.48,5425,{"date":2681,"open":2682,"high":2683,"low":2684,"close":2685,"change":1288,"percent_change":2270,"volume":2686,"transactions":9,"vwap":2685},"2025-06-30",62.76,63.812,61.52,61.6,9100,{"date":2688,"open":2689,"high":2690,"low":2691,"close":2692,"change":192,"percent_change":2693,"volume":2694,"transactions":9,"vwap":2692},"2025-06-27",64.040001,65.059998,63.484,64.44,0.88,7000,{"date":2696,"open":2697,"high":2678,"low":2698,"close":2699,"change":844,"percent_change":291,"volume":2700,"transactions":9,"vwap":2699},"2025-06-26",63.76,63.404,63.88,7025,{"date":2702,"open":2703,"high":2704,"low":2705,"close":2706,"change":2707,"percent_change":1818,"volume":2708,"transactions":9,"vwap":2706},"2025-06-25",63.68,64.88,63.564,63.8,0.16,7525,{"date":2710,"open":2711,"high":2712,"low":2713,"close":2714,"change":2715,"percent_change":2716,"volume":2717,"transactions":9,"vwap":2714},"2025-06-24",64.4,64.676,62.48,63.64,-3.64,-5.41,11200,{"date":2719,"open":2720,"high":2721,"low":2722,"close":2723,"change":282,"percent_change":2724,"volume":2725,"transactions":9,"vwap":2723},"2025-06-23",69.168,70.7,67.16,67.28,4.15,26725,{"date":2727,"open":2728,"high":2729,"low":2728,"close":2730,"change":2731,"percent_change":2732,"volume":2733,"transactions":9,"vwap":2730},"2025-06-20",61.2,65.312,64.6,1.88,3,9675,{"date":2735,"open":2736,"high":2736,"low":2737,"close":2738,"change":174,"percent_change":2739,"volume":2694,"transactions":9,"vwap":2738},"2025-06-18",63.099998,61.748,62.72,1.62,{"date":2741,"open":2728,"high":2742,"low":2743,"close":2744,"change":2745,"percent_change":2746,"volume":2747,"transactions":9,"vwap":2744},"2025-06-17",63.2,60.748,61.72,2.96,5.04,12450,{"date":2749,"open":2660,"high":2660,"low":890,"close":891,"change":2750,"percent_change":413,"volume":2751,"transactions":9,"vwap":891},"2025-06-16",-3.24,8175,{"date":2753,"open":2684,"high":1556,"low":2754,"close":2755,"change":2756,"percent_change":2532,"volume":2757,"transactions":9,"vwap":2755},"2025-06-13",60.84,62,3.6,12925,{"date":2759,"open":2760,"high":2761,"low":2762,"close":2763,"change":2764,"percent_change":2765,"volume":2766,"transactions":9,"vwap":2763},"2025-06-12",57.56,58.48,56.8,58.4,2.4,4.29,12725,{"date":2768,"open":2769,"high":2770,"low":2771,"close":2772,"change":2773,"percent_change":755,"volume":2774,"transactions":9,"vwap":2772},"2025-06-11",55.96,56.52,54.6,56,-0.76,9175,{"date":2776,"open":2777,"high":2778,"low":2779,"close":2780,"change":2781,"percent_change":2782,"volume":2783,"transactions":9,"vwap":2780},"2025-06-10",57.16,58.52,56.108,56.76,-4.44,-7.25,14225,{"date":2785,"open":2786,"high":2787,"low":2788,"close":2728,"change":2789,"percent_change":2790,"volume":2791,"transactions":9,"vwap":2728},"2025-06-09",62.42,62.84,61.12,-2.52,-3.95,12100,{"date":2793,"open":2706,"high":2706,"low":2794,"close":2795,"change":2662,"percent_change":2035,"volume":2796,"transactions":9,"vwap":2795},"2025-06-06",62.6,63.72,27950,{"date":2798,"open":2799,"high":2800,"low":2799,"close":2801,"change":2802,"percent_change":2803,"volume":2804,"transactions":9,"vwap":2801},"2025-06-05",60.8,62.88,62.68,2.388,3.96,13850,{"date":2806,"open":2807,"high":2808,"low":2809,"close":2810,"change":2811,"percent_change":733,"volume":2812,"transactions":9,"vwap":2810},"2025-06-04",60.64,60.972,59.208,60.292,0.012,5375,{"date":2814,"open":2815,"high":2816,"low":2817,"close":2651,"change":498,"percent_change":2818,"volume":2819,"transactions":9,"vwap":2651},"2025-06-03",60.36,60.76,59.72,-3.58,6825,{"date":2821,"open":2822,"high":2667,"low":2823,"close":2824,"change":2415,"percent_change":2825,"volume":2826,"transactions":9,"vwap":2824},"2025-06-02",63.32,61.948,62.52,1.23,10025,{"date":2828,"open":2788,"high":2829,"low":2799,"close":2830,"change":1404,"percent_change":1565,"volume":2747,"transactions":9,"vwap":2830},"2025-05-30",62.56,61.76,{"date":2832,"open":2668,"high":2815,"low":2668,"close":2833,"change":2178,"percent_change":465,"volume":2834,"transactions":9,"vwap":2833},"2025-05-29",59.84,21550,{"date":2836,"open":2837,"high":2807,"low":2838,"close":2839,"change":1612,"percent_change":2334,"volume":2840,"transactions":9,"vwap":2839},"2025-05-28",59.92,59.080002,60.44,6675,{"date":2842,"open":2843,"high":2844,"low":2635,"close":2659,"change":1288,"percent_change":2845,"volume":2846,"transactions":9,"vwap":2659},"2025-05-27",59.64,59.956,-4.58,8075,{"date":2848,"open":2849,"high":2850,"low":2851,"close":2755,"change":2462,"percent_change":2852,"volume":2853,"transactions":9,"vwap":2755},"2025-05-23",62.16,62.36,61.4,2.92,9300,{"date":2855,"open":2660,"high":2856,"low":2659,"close":2857,"change":1274,"percent_change":2858,"volume":2859,"transactions":9,"vwap":2857},"2025-05-22",60.52,60.24,-4.8,11125,{"date":2861,"open":2787,"high":2862,"low":2754,"close":2863,"change":1235,"percent_change":2864,"volume":2865,"transactions":9,"vwap":2863},"2025-05-21",64.66,63.28,-0.44,16100,{"date":2867,"open":2868,"high":2869,"low":2870,"close":2871,"change":2059,"percent_change":2872,"volume":2873,"transactions":9,"vwap":2871},"2025-05-20",64.16,65.019997,63.4,63.56,0.51,13325,{"date":2875,"open":2876,"high":2876,"low":2682,"close":2877,"change":2878,"percent_change":2852,"volume":2879,"transactions":9,"vwap":2877},"2025-05-19",66,63.24,1.796,9625,{"date":2881,"open":2882,"high":2883,"low":2884,"close":2885,"change":2886,"percent_change":2887,"volume":2888,"transactions":9,"vwap":2885},"2025-05-16",61.24,61.84,60.96,61.444,-1.516,-2.41,15575,{"date":2890,"open":2891,"high":2892,"low":2893,"close":2894,"change":2895,"percent_change":1588,"volume":2896,"transactions":9,"vwap":2894},"2025-05-15",62.28,64.156,61.32,62.96,1.8,24950,{"date":2898,"open":2788,"high":1556,"low":2899,"close":2900,"change":1683,"percent_change":2901,"volume":2902,"transactions":9,"vwap":2900},"2025-05-14",60.88,61.16,3.31,13600,{"date":2904,"open":2905,"high":2906,"low":2907,"close":2908,"change":2909,"percent_change":2910,"volume":2911,"transactions":9,"vwap":2908},"2025-05-13",63.16,63.54,58.68,59.2,-6.2,-9.48,13750,{"date":2913,"open":2914,"high":2915,"low":2916,"close":2917,"change":2918,"percent_change":2919,"volume":2920,"transactions":9,"vwap":2917},"2025-05-12",62.64,66.64,62.32,65.4,-3.68,-5.33,17150,{"date":2922,"open":2923,"high":2924,"low":2925,"close":2926,"change":312,"percent_change":2927,"volume":2928,"transactions":9,"vwap":2926},"2025-05-09",68.8,71.28,67.48,69.080002,-10.19,33350,{"date":2930,"open":2931,"high":2931,"low":2932,"close":2933,"change":2934,"percent_change":2935,"volume":2936,"transactions":9,"vwap":2933},"2025-05-08",84.88,76.24,76.92,-17.08,-18.17,13400,{"date":2938,"open":2939,"high":2940,"low":2941,"close":204,"change":1940,"percent_change":2942,"volume":2943,"transactions":9,"vwap":204},"2025-05-07",92.28,94.16,91.728,-0.38,3025,{"date":2945,"open":2946,"high":2947,"low":2948,"close":2949,"change":876,"percent_change":2105,"volume":2950,"transactions":9,"vwap":2949},"2025-05-06",95.88,96.14,94.28,94.36,3175,{"date":2952,"open":2953,"high":2954,"low":2955,"close":2956,"change":2957,"percent_change":767,"volume":2958,"transactions":9,"vwap":2956},"2025-05-05",93.44,93.92,92.4,92.76,1.56,4100,{"date":2960,"open":2961,"high":2962,"low":2963,"close":2964,"change":2965,"percent_change":2707,"volume":2966,"transactions":9,"vwap":2964},"2025-05-02",91.6,91.92,90.36,91.2,0.144,4525,{"date":2968,"open":2969,"high":2970,"low":2971,"close":2972,"change":2973,"percent_change":2974,"volume":2975,"transactions":9,"vwap":2972},"2025-05-01",91.76,92.2,89.92,91.056,-4.184,-4.39,4825,{"date":2977,"open":2978,"high":177,"low":2979,"close":2979,"change":1683,"percent_change":2980,"volume":2981,"transactions":9,"vwap":2979},"2025-04-30",96.24,95.24,2.1,2525,{"date":2983,"open":2984,"high":2985,"low":2986,"close":2987,"change":2988,"percent_change":2288,"volume":2989,"transactions":9,"vwap":2987},"2025-04-29",93.64,93.8,92.8,93.28,-1.32,5525,{"date":2991,"open":2992,"high":2993,"low":2949,"close":2994,"change":695,"percent_change":2655,"volume":2995,"transactions":9,"vwap":2994},"2025-04-28",94.68,96.8,94.6,5250,{"date":181,"open":2997,"high":2998,"low":2999,"close":204,"change":3000,"percent_change":2491,"volume":3001,"transactions":9,"vwap":204},96.040001,96.12,93.24,-2.04,2750]