[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-SPRX":3,"homepage-market-summary":26,"stock-historical-SPRX":168},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":12},"SPRX","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},"Spear Alpha ETF","Nasdaq",null,"ETF",true,{"close":13,"open":14,"high":15,"low":16,"prev_close":17,"change":18,"percent_change":19,"volume":20,"transactions":9,"vwap":9,"high_52w":21,"low_52w":22,"avg_volume_52w":23,"range_52w_percent":24,"record_count":25},51.28,51.1,51.54,50.3,52.46,-1.18,-2.25,29477.529474,59.099998,32.75,135286.62808088446,70.3,1287,{"status":27,"indices":28,"watchlist":71,"sectors":93,"benchmarks":148},"success",[29,37,44,51,57,64],{"symbol":30,"name":31,"price":32,"change":33,"pct_change":34,"is_up":35,"sparkline":36,"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":38,"name":39,"price":40,"change":41,"pct_change":42,"is_up":35,"sparkline":43,"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":45,"name":46,"price":47,"change":48,"pct_change":49,"is_up":35,"sparkline":50,"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":52,"name":53,"price":54,"change":55,"pct_change":34,"is_up":35,"sparkline":56,"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":58,"name":59,"price":60,"change":61,"pct_change":62,"is_up":35,"sparkline":63,"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":65,"name":66,"price":67,"change":68,"pct_change":69,"is_up":11,"sparkline":70,"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",[72,79,86],{"symbol":73,"name":74,"price":75,"change":76,"pct_change":77,"is_up":35,"sparkline":78,"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":80,"name":81,"price":82,"change":83,"pct_change":84,"is_up":11,"sparkline":85,"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":87,"name":88,"price":89,"change":90,"pct_change":91,"is_up":35,"sparkline":92,"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",[94,99,104,109,114,119,124,129,134,138,143],{"name":95,"etf":96,"change":97,"price":98,"is_up":35},"Technology","XLK",-0.3,201.39,{"name":100,"etf":101,"change":102,"price":103,"is_up":35},"Financials","XLF",-0.48,53.75,{"name":105,"etf":106,"change":107,"price":108,"is_up":11},"Healthcare","XLV",1.03,168.81,{"name":110,"etf":111,"change":112,"price":113,"is_up":35},"Consumer Cycl","XLY",-0.32,111.36,{"name":115,"etf":116,"change":117,"price":118,"is_up":35},"Consumer Staples","XLP",-0.12,81.7,{"name":120,"etf":121,"change":122,"price":123,"is_up":35},"Energy","XLE",-0.58,63.38,{"name":125,"etf":126,"change":127,"price":128,"is_up":35},"Industrials","XLI",-2.18,167.84,{"name":130,"etf":131,"change":132,"price":133,"is_up":35},"Materials","XLB",-1.51,48.98,{"name":135,"etf":136,"change":62,"price":137,"is_up":35},"Real Estate","XLRE",40.57,{"name":139,"etf":140,"change":141,"price":142,"is_up":35},"Utilities","XLU",-0.02,41.15,{"name":144,"etf":145,"change":146,"price":147,"is_up":35},"Comm Services","XLC",-0.35,111.26,[149,154,159,164],{"ticker":150,"name":151,"price":152,"change":153,"is_up":35},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":155,"name":156,"price":157,"change":158,"is_up":35},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":160,"name":161,"price":162,"change":163,"is_up":35},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":165,"name":166,"price":167,"change":62,"is_up":35},"IWM","iShares Russell 2000",277.7,{"ticker":4,"total_count":169,"page":170,"page_size":171,"total_pages":170,"summary":172,"data":178},365,1,1000,{"period_high":21,"period_low":173,"average_volume":174,"total_volume":175,"period_return":176,"latest_close":13,"start_date":177,"end_date":5},20.64,115783,42260643.648302,138.73,"2025-04-25",[179,182,192,203,213,224,234,245,255,266,276,287,296,307,318,328,339,350,361,372,383,393,404,414,423,433,442,453,463,473,482,493,504,515,526,537,548,559,570,579,590,601,610,620,631,642,651,661,670,681,692,702,712,723,734,743,754,764,775,785,795,804,814,822,831,840,849,858,866,875,882,890,899,907,914,923,932,940,949,958,967,976,984,991,997,1006,1015,1024,1031,1038,1046,1054,1063,1070,1078,1086,1091,1097,1106,1114,1122,1128,1136,1144,1152,1161,1169,1177,1185,1192,1200,1209,1216,1225,1233,1242,1249,1256,1264,1272,1279,1288,1297,1305,1312,1321,1329,1338,1347,1356,1364,1371,1380,1387,1396,1405,1414,1422,1430,1438,1447,1455,1464,1473,1482,1490,1498,1505,1512,1521,1530,1539,1548,1556,1564,1571,1578,1586,1592,1601,1609,1617,1625,1634,1643,1651,1660,1668,1676,1683,1691,1699,1707,1716,1725,1733,1740,1747,1755,1762,1767,1775,1782,1790,1797,1803,1809,1816,1825,1833,1839,1847,1855,1862,1870,1876,1883,1889,1896,1903,1909,1916,1923,1931,1936,1943,1950,1957,1964,1970,1978,1984,1993,1999,2007,2015,2023,2031,2039,2047,2054,2062,2069,2076,2084,2091,2098,2104,2112,2118,2125,2131,2139,2147,2155,2162,2171,2178,2184,2189,2196,2204,2210,2217,2224,2232,2240,2245,2252,2260,2267,2274,2281,2288,2293,2298,2304,2310,2318,2323,2330,2336,2343,2351,2357,2365,2372,2379,2386,2394,2402,2408,2416,2423,2430,2438,2447,2456,2463,2471,2477,2486,2493,2501,2509,2516,2523,2531,2537,2544,2549,2556,2563,2569,2575,2583,2591,2598,2606,2613,2621,2630,2637,2644,2653,2662,2670,2678,2687,2695,2702,2709,2718,2726,2732,2741,2747,2754,2759,2766,2775,2783,2787,2792,2799,2806,2814,2820,2828,2836,2843,2851,2858,2864,2870,2875,2883,2890,2897,2902,2908,2917,2922,2927,2935,2941,2948,2957,2964,2970,2978,2986,2993,2998,3007,3014,3022,3030,3036,3041,3047,3054,3060,3067,3072],{"date":5,"open":14,"high":15,"low":16,"close":13,"change":18,"percent_change":19,"volume":20,"transactions":180,"vwap":181},478,51.02,{"date":183,"open":184,"high":185,"low":186,"close":17,"change":187,"percent_change":188,"volume":189,"transactions":190,"vwap":191},"2026-10-06",51.98,52.69,51.949,1.2,2.34,60854.949569,671,52.3681,{"date":193,"open":194,"high":195,"low":196,"close":197,"change":198,"percent_change":199,"volume":200,"transactions":201,"vwap":202},"2026-10-05",51.35,51.49,50.37,51.26,0.18,0.35,57441.912424,799,51.0695,{"date":204,"open":196,"high":205,"low":206,"close":207,"change":208,"percent_change":209,"volume":210,"transactions":211,"vwap":212},"2026-10-02",51.59,50.23,51.08,1.3682,2.75,66466.6806,702,51.1593,{"date":214,"open":215,"high":216,"low":217,"close":218,"change":219,"percent_change":220,"volume":221,"transactions":222,"vwap":223},"2026-10-01",48.4,50.15,48.17,49.7118,1.5077,3.13,44292.936055,579,49.3739,{"date":225,"open":226,"high":226,"low":227,"close":228,"change":229,"percent_change":230,"volume":231,"transactions":232,"vwap":233},"2026-09-30",48.78,47.7301,48.2041,-0.2434,-0.5,22642.680521,411,48.07,{"date":235,"open":236,"high":237,"low":238,"close":239,"change":240,"percent_change":241,"volume":242,"transactions":243,"vwap":244},"2026-09-29",48.22,48.905,47.96,48.4475,1.0775,2.27,24702.16262,414,48.4799,{"date":246,"open":247,"high":247,"low":248,"close":249,"change":250,"percent_change":251,"volume":252,"transactions":253,"vwap":254},"2026-09-28",48.09,46.5716,47.37,-1.48,-3.03,30589.002494,515,47.3263,{"date":256,"open":257,"high":258,"low":259,"close":260,"change":261,"percent_change":262,"volume":263,"transactions":264,"vwap":265},"2026-09-25",49.02,49.33,48.3662,48.85,0.4896,1.01,27693.230431,424,48.9373,{"date":267,"open":268,"high":269,"low":268,"close":270,"change":271,"percent_change":272,"volume":273,"transactions":274,"vwap":275},"2026-09-24",47.79,48.71,48.3604,-0.4296,-0.88,12439.112452,321,48.2997,{"date":277,"open":278,"high":279,"low":280,"close":281,"change":282,"percent_change":283,"volume":284,"transactions":285,"vwap":286},"2026-09-23",49.5,49.51,48.45,48.79,-0.8123,-1.64,28705.903852,404,48.97,{"date":288,"open":236,"high":289,"low":236,"close":290,"change":291,"percent_change":292,"volume":293,"transactions":294,"vwap":295},"2026-09-22",49.64,49.6023,0.8623,1.77,50640.360425,542,49.345,{"date":297,"open":298,"high":299,"low":300,"close":301,"change":302,"percent_change":303,"volume":304,"transactions":305,"vwap":306},"2026-09-21",47.26,48.87,47.09,48.74,2.66,5.77,53855.927599,682,48.107,{"date":308,"open":309,"high":310,"low":311,"close":312,"change":313,"percent_change":314,"volume":315,"transactions":316,"vwap":317},"2026-09-18",45.46,46.125,44.82,46.08,1.265,2.82,22354.793344,303,45.7163,{"date":319,"open":311,"high":320,"low":321,"close":322,"change":323,"percent_change":324,"volume":325,"transactions":326,"vwap":327},"2026-09-17",45.045,44.45,44.815,1.5998,3.7,36472.880034,441,44.6159,{"date":329,"open":330,"high":331,"low":332,"close":333,"change":334,"percent_change":335,"volume":336,"transactions":337,"vwap":338},"2026-09-16",42.71,43.84,42.4851,43.2152,1.3052,3.11,35558.767518,457,43.2171,{"date":340,"open":341,"high":342,"low":343,"close":344,"change":345,"percent_change":346,"volume":347,"transactions":348,"vwap":349},"2026-09-15",42.29,42.605,41.87,41.91,-0.16,-0.38,23609.663913,412,42.1256,{"date":351,"open":352,"high":353,"low":354,"close":355,"change":356,"percent_change":357,"volume":358,"transactions":359,"vwap":360},"2026-09-14",42.63,43.265,42.05,42.07,-3.4229,-7.52,51025.009941,705,42.5714,{"date":362,"open":363,"high":364,"low":365,"close":366,"change":367,"percent_change":368,"volume":369,"transactions":370,"vwap":371},"2026-09-11",45.43,45.83,45,45.4929,0.7829,1.75,28606.234827,390,45.5732,{"date":373,"open":374,"high":375,"low":376,"close":377,"change":378,"percent_change":379,"volume":380,"transactions":381,"vwap":382},"2026-09-10",44.92,45.75,44.68,44.71,-1.5255,-3.3,30163.80064,450,45.2307,{"date":384,"open":385,"high":386,"low":385,"close":387,"change":388,"percent_change":389,"volume":390,"transactions":391,"vwap":392},"2026-09-09",46.01,47,46.2355,0.2455,0.53,27621.100055,367,46.5122,{"date":394,"open":395,"high":396,"low":397,"close":398,"change":399,"percent_change":400,"volume":401,"transactions":402,"vwap":403},"2026-09-08",45.06,46.55,44.8513,45.99,1.52,3.42,36303.97528,537,46.0822,{"date":405,"open":406,"high":407,"low":406,"close":408,"change":409,"percent_change":410,"volume":411,"transactions":412,"vwap":413},"2026-09-04",43.37,44.67,44.47,1.78,4.17,56355.961155,660,44.2138,{"date":415,"open":341,"high":416,"low":417,"close":416,"change":418,"percent_change":419,"volume":420,"transactions":421,"vwap":422},"2026-09-03",42.69,41.3855,0.34,0.8,32483.980549,555,42.2364,{"date":424,"open":425,"high":426,"low":427,"close":428,"change":230,"percent_change":429,"volume":430,"transactions":431,"vwap":432},"2026-09-02",42.45,42.58,41.9,42.35,-1.17,58975.568414,699,42.1731,{"date":434,"open":435,"high":435,"low":352,"close":436,"change":437,"percent_change":438,"volume":439,"transactions":440,"vwap":441},"2026-09-01",43.65,42.85,-1.74,-3.9,52041.34561,773,42.9269,{"date":443,"open":444,"high":445,"low":446,"close":447,"change":448,"percent_change":449,"volume":450,"transactions":451,"vwap":452},"2026-08-31",44.26,44.64,44.16,44.59,0.2428,0.55,39090.017009,662,44.3377,{"date":454,"open":455,"high":455,"low":456,"close":457,"change":458,"percent_change":459,"volume":460,"transactions":461,"vwap":462},"2026-08-28",46,44.32,44.3472,-2.2319,-4.79,96627.923406,1482,44.8784,{"date":464,"open":465,"high":466,"low":467,"close":468,"change":240,"percent_change":469,"volume":470,"transactions":471,"vwap":472},"2026-08-27",46.65,46.94,45.94,46.5791,2.37,45742.405019,687,46.3093,{"date":474,"open":311,"high":475,"low":377,"close":476,"change":477,"percent_change":478,"volume":479,"transactions":480,"vwap":481},"2026-08-26",45.52,45.5016,0.5743,1.28,31815.29352,576,45.144,{"date":483,"open":484,"high":485,"low":486,"close":487,"change":488,"percent_change":489,"volume":490,"transactions":491,"vwap":492},"2026-08-25",45.09,45.27,44.39,44.9273,0.9673,2.2,35959.727015,651,44.8282,{"date":494,"open":495,"high":496,"low":497,"close":498,"change":499,"percent_change":500,"volume":501,"transactions":502,"vwap":503},"2026-08-24",44.11,44.4,42.95,43.96,-1.6516,-3.62,67804.915594,1118,43.6883,{"date":505,"open":506,"high":507,"low":508,"close":509,"change":510,"percent_change":511,"volume":512,"transactions":513,"vwap":514},"2026-08-21",46.34,46.45,44.9,45.6116,-0.1684,-0.37,52980.659329,811,45.5285,{"date":516,"open":517,"high":518,"low":519,"close":520,"change":521,"percent_change":522,"volume":523,"transactions":524,"vwap":525},"2026-08-20",45.51,45.9,44.89,45.78,0.1,0.22,42606.984888,683,45.4504,{"date":527,"open":528,"high":529,"low":530,"close":531,"change":532,"percent_change":533,"volume":534,"transactions":535,"vwap":536},"2026-08-19",48.15,48.1762,45.02,45.68,-1.81,-3.81,76783.136225,1329,45.8611,{"date":538,"open":539,"high":540,"low":541,"close":542,"change":543,"percent_change":544,"volume":545,"transactions":546,"vwap":547},"2026-08-18",48.61,49.225,46.973,47.49,-3.7046,-7.24,119231.966689,1814,47.6046,{"date":549,"open":550,"high":551,"low":552,"close":553,"change":554,"percent_change":555,"volume":556,"transactions":557,"vwap":558},"2026-08-17",50.92,51.765,50.56,51.1946,1.318,2.64,49750.842694,1001,51.2687,{"date":560,"open":561,"high":562,"low":563,"close":564,"change":565,"percent_change":566,"volume":567,"transactions":568,"vwap":569},"2026-08-14",49.73,50.345,49.17,49.8766,0.3166,0.64,58314.362054,1076,49.7865,{"date":571,"open":572,"high":573,"low":572,"close":574,"change":42,"percent_change":575,"volume":576,"transactions":577,"vwap":578},"2026-08-13",49.08,50.82,49.56,-0.42,64740.17738,1007,50.184,{"date":580,"open":581,"high":582,"low":583,"close":584,"change":585,"percent_change":586,"volume":587,"transactions":588,"vwap":589},"2026-08-12",49.8,50.41,48.7632,49.77,2.43,5.13,92754.741647,1058,49.927,{"date":591,"open":592,"high":593,"low":594,"close":595,"change":596,"percent_change":597,"volume":598,"transactions":599,"vwap":600},"2026-08-11",47.44,47.53,46.74,47.34,0.52,1.11,40728.087942,550,47.1442,{"date":602,"open":603,"high":603,"low":604,"close":604,"change":605,"percent_change":606,"volume":607,"transactions":608,"vwap":609},"2026-08-10",49.4,46.82,-2,-4.1,60341.613075,1103,47.6646,{"date":611,"open":612,"high":581,"low":613,"close":614,"change":615,"percent_change":616,"volume":617,"transactions":618,"vwap":619},"2026-08-07",49.03,47.78,48.82,1.9,4.05,109216.710588,1441,48.6865,{"date":621,"open":622,"high":623,"low":624,"close":625,"change":626,"percent_change":627,"volume":628,"transactions":629,"vwap":630},"2026-08-06",45.5,48.5472,45.01,46.92,0.04,0.09,89554.484518,1138,47.2414,{"date":632,"open":633,"high":634,"low":635,"close":636,"change":637,"percent_change":638,"volume":639,"transactions":640,"vwap":641},"2026-08-05",47.84,49.09,46.84,46.88,-1.71,-3.52,97169.483769,1564,47.7103,{"date":643,"open":595,"high":257,"low":644,"close":645,"change":646,"percent_change":647,"volume":648,"transactions":649,"vwap":650},"2026-08-04",47.0144,48.59,4.08,9.17,143012.33413,1591,48.2702,{"date":652,"open":653,"high":519,"low":654,"close":655,"change":656,"percent_change":657,"volume":658,"transactions":659,"vwap":660},"2026-08-03",41.59,40.92,44.51,1.93,4.53,168926.279832,1997,43.4691,{"date":662,"open":663,"high":664,"low":665,"close":426,"change":69,"percent_change":666,"volume":667,"transactions":668,"vwap":669},"2026-07-31",44.6,45.13,42.24,1.12,295161.815528,2983,43.2429,{"date":671,"open":672,"high":673,"low":674,"close":675,"change":676,"percent_change":677,"volume":678,"transactions":679,"vwap":680},"2026-07-30",41.02,42.25,40.685,42.11,4.42,11.73,231579.643047,1911,41.6716,{"date":682,"open":683,"high":684,"low":685,"close":686,"change":687,"percent_change":688,"volume":689,"transactions":690,"vwap":691},"2026-07-29",40.14,40.7,37.6,37.69,-2.6,-6.45,284781.862431,2184,38.1845,{"date":693,"open":694,"high":694,"low":695,"close":696,"change":697,"percent_change":698,"volume":699,"transactions":700,"vwap":701},"2026-07-28",41.28,38.83,40.29,-2.45,-5.73,234233.290223,2852,40.0364,{"date":703,"open":704,"high":704,"low":705,"close":706,"change":707,"percent_change":708,"volume":709,"transactions":710,"vwap":711},"2026-07-27",43.97,41.2,42.74,-0.8328,-1.91,111434.110718,1946,42.237,{"date":713,"open":714,"high":715,"low":716,"close":717,"change":718,"percent_change":719,"volume":720,"transactions":721,"vwap":722},"2026-07-24",45.95,46.1,43.42,43.5728,-2.9543,-6.35,106044.830757,1838,44.3892,{"date":724,"open":725,"high":726,"low":727,"close":728,"change":729,"percent_change":730,"volume":731,"transactions":732,"vwap":733},"2026-07-23",46.21,47.55,45.935,46.5271,-0.3014,-0.64,54968.891175,1252,46.5802,{"date":735,"open":736,"high":737,"low":736,"close":738,"change":739,"percent_change":122,"volume":740,"transactions":741,"vwap":742},"2026-07-22",45.88,47.5103,46.8285,-0.2715,48306.417604,1010,46.9658,{"date":744,"open":745,"high":746,"low":747,"close":748,"change":749,"percent_change":750,"volume":751,"transactions":752,"vwap":753},"2026-07-21",46.73,47.5,46.22,47.1,2.46,5.51,72184.12425,1261,46.8431,{"date":755,"open":756,"high":757,"low":758,"close":445,"change":759,"percent_change":760,"volume":761,"transactions":762,"vwap":763},"2026-07-20",45.17,45.895,44.555,0.54,1.22,132702.70503,2032,45.2226,{"date":765,"open":766,"high":767,"low":768,"close":769,"change":770,"percent_change":771,"volume":772,"transactions":773,"vwap":774},"2026-07-17",42.78,44.991,41.74,44.1,-0.398,-0.89,116525.913482,2753,43.6104,{"date":776,"open":777,"high":778,"low":495,"close":779,"change":780,"percent_change":781,"volume":782,"transactions":783,"vwap":784},"2026-07-16",45.76,45.97,44.498,-2.9064,-6.13,170322.843998,2023,44.7345,{"date":786,"open":787,"high":788,"low":757,"close":789,"change":790,"percent_change":791,"volume":792,"transactions":793,"vwap":794},"2026-07-15",49.13,49.29,47.4044,-1.2534,-2.58,85961.846713,1768,47.0054,{"date":796,"open":797,"high":797,"low":215,"close":798,"change":799,"percent_change":800,"volume":801,"transactions":802,"vwap":803},"2026-07-14",50.14,48.6578,0.4629,0.96,69554.329296,893,48.8863,{"date":805,"open":806,"high":806,"low":807,"close":808,"change":809,"percent_change":810,"volume":811,"transactions":812,"vwap":813},"2026-07-13",49.66,47.85,48.1949,-2.8551,-5.59,92653.407931,1754,48.5914,{"date":815,"open":816,"high":817,"low":216,"close":818,"change":819,"percent_change":820,"volume":821,"transactions":9,"vwap":818},"2026-07-10",51.11,51.4,51.049999,-0.73,-1.41,39200,{"date":823,"open":824,"high":825,"low":826,"close":827,"change":828,"percent_change":829,"volume":830,"transactions":9,"vwap":827},"2026-07-09",52.19,52.915,51.56,51.78,2.04,4.1,69000,{"date":832,"open":833,"high":834,"low":835,"close":836,"change":837,"percent_change":838,"volume":839,"transactions":9,"vwap":836},"2026-07-08",48.42,50,48.24,49.74,0.99,2.03,77000,{"date":841,"open":842,"high":843,"low":844,"close":845,"change":846,"percent_change":847,"volume":848,"transactions":9,"vwap":845},"2026-07-07",49.78,50.17,47.69,48.75,-2.983,-5.77,210500,{"date":850,"open":851,"high":852,"low":853,"close":854,"change":855,"percent_change":856,"volume":857,"transactions":9,"vwap":854},"2026-07-06",51.99,53.47,51.685,51.733,0.993,1.96,63100,{"date":859,"open":860,"high":861,"low":862,"close":863,"change":533,"percent_change":864,"volume":865,"transactions":9,"vwap":863},"2026-07-02",54.41,55.215,49.785,50.74,-6.98,138700,{"date":867,"open":868,"high":869,"low":870,"close":871,"change":872,"percent_change":873,"volume":874,"transactions":9,"vwap":871},"2026-07-01",56.2,56.28,54.43,54.55,-3.43,-5.92,80900,{"date":876,"open":877,"high":878,"low":877,"close":879,"change":656,"percent_change":880,"volume":881,"transactions":9,"vwap":879},"2026-06-30",56.17,58.365,57.98,3.44,68400,{"date":883,"open":884,"high":885,"low":886,"close":885,"change":887,"percent_change":888,"volume":889,"transactions":9,"vwap":885},"2026-06-29",53.81,56.049999,51.22,3.08,5.81,139300,{"date":891,"open":892,"high":893,"low":894,"close":895,"change":896,"percent_change":897,"volume":898,"transactions":9,"vwap":895},"2026-06-26",52.94,53.46,52.029999,52.97,-1.758,-3.21,207000,{"date":900,"open":901,"high":901,"low":902,"close":903,"change":904,"percent_change":905,"volume":906,"transactions":9,"vwap":903},"2026-06-25",56.47,52.49,54.728,0.884,1.64,83400,{"date":908,"open":909,"high":909,"low":185,"close":910,"change":911,"percent_change":912,"volume":913,"transactions":9,"vwap":910},"2026-06-24",55.15,53.844,-1.006,-1.83,136400,{"date":915,"open":916,"high":917,"low":918,"close":919,"change":920,"percent_change":921,"volume":922,"transactions":9,"vwap":919},"2026-06-23",54.31,56.32,54.3,54.85,-3.69,-6.3,163000,{"date":924,"open":925,"high":926,"low":927,"close":928,"change":929,"percent_change":930,"volume":931,"transactions":9,"vwap":928},"2026-06-22",58.75,58.77,57.15,58.54,0.61,1.05,251300,{"date":933,"open":934,"high":935,"low":936,"close":937,"change":938,"percent_change":829,"volume":939,"transactions":9,"vwap":937},"2026-06-18",57.6,58.22,56.65,57.93,2.28,77200,{"date":941,"open":942,"high":943,"low":944,"close":945,"change":946,"percent_change":947,"volume":948,"transactions":9,"vwap":945},"2026-06-17",56.41,57.81,55.62,55.65,0.447,0.81,127600,{"date":950,"open":951,"high":952,"low":953,"close":954,"change":955,"percent_change":956,"volume":957,"transactions":9,"vwap":954},"2026-06-16",57.66,58.080002,55.17,55.203,-2.857,-4.92,138000,{"date":959,"open":960,"high":961,"low":962,"close":963,"change":964,"percent_change":965,"volume":966,"transactions":9,"vwap":963},"2026-06-15",57.56,58.306,56.79,58.060001,2.74,4.95,99700,{"date":968,"open":969,"high":970,"low":971,"close":972,"change":973,"percent_change":974,"volume":975,"transactions":9,"vwap":972},"2026-06-12",55.16,56.14,53.96,55.32,0.82,1.5,137700,{"date":977,"open":978,"high":979,"low":978,"close":980,"change":981,"percent_change":982,"volume":983,"transactions":9,"vwap":980},"2026-06-11",51.21,54.61,54.5,4.15,8.24,357800,{"date":985,"open":886,"high":986,"low":987,"close":988,"change":283,"percent_change":989,"volume":990,"transactions":9,"vwap":988},"2026-06-10",53.54,50.26,50.35,-3.15,239200,{"date":992,"open":972,"high":993,"low":539,"close":851,"change":994,"percent_change":995,"volume":996,"transactions":9,"vwap":851},"2026-06-09",55.77,-1.84,-3.42,620100,{"date":998,"open":999,"high":1000,"low":1001,"close":1002,"change":1003,"percent_change":1004,"volume":1005,"transactions":9,"vwap":1002},"2026-06-08",53.57,54.835,52.675,53.83,2.39,4.65,190500,{"date":1007,"open":1008,"high":1009,"low":1010,"close":1011,"change":1012,"percent_change":1013,"volume":1014,"transactions":9,"vwap":1011},"2026-06-05",55.099998,55.14,50.89,51.44,-5.98,-10.41,339000,{"date":1016,"open":1017,"high":1018,"low":1019,"close":1020,"change":1021,"percent_change":1022,"volume":1023,"transactions":9,"vwap":1020},"2026-06-04",55.34,58.049999,54.48,57.42,-0.43,-0.74,118900,{"date":1025,"open":21,"high":21,"low":1026,"close":1027,"change":1028,"percent_change":1029,"volume":1030,"transactions":9,"vwap":1027},"2026-06-03",56.54,57.85,-0.92,-1.57,96100,{"date":1032,"open":1033,"high":1034,"low":1033,"close":926,"change":1035,"percent_change":1036,"volume":1037,"transactions":9,"vwap":926},"2026-06-02",56.23,58.86,3.465,6.27,112900,{"date":1039,"open":980,"high":1040,"low":1041,"close":1042,"change":1043,"percent_change":1044,"volume":1045,"transactions":9,"vwap":1042},"2026-06-01",55.82,53.44,55.305,0.465,0.85,125700,{"date":1047,"open":1048,"high":1048,"low":1049,"close":1050,"change":1051,"percent_change":1052,"volume":1053,"transactions":9,"vwap":1050},"2026-05-29",55.49,53.34,54.84,-1.2,-2.14,194900,{"date":1055,"open":1056,"high":1057,"low":1058,"close":1059,"change":1060,"percent_change":1061,"volume":1062,"transactions":9,"vwap":1059},"2026-05-28",55.52,56.52,54.8,56.040001,0.7,1.26,147400,{"date":1064,"open":1065,"high":1065,"low":1066,"close":1017,"change":1067,"percent_change":1068,"volume":1069,"transactions":9,"vwap":1017},"2026-05-27",55.91,53.225,0.41,0.75,163200,{"date":1071,"open":1072,"high":1073,"low":1074,"close":1075,"change":838,"percent_change":1076,"volume":1077,"transactions":9,"vwap":1075},"2026-05-26",54.92,55.57,54.4,54.93,3.84,175300,{"date":1079,"open":1080,"high":1081,"low":1082,"close":1083,"change":1084,"percent_change":555,"volume":1085,"transactions":9,"vwap":1083},"2026-05-22",52.15,53.07,51.941,52.9,1.36,178100,{"date":1087,"open":1088,"high":205,"low":1088,"close":15,"change":469,"percent_change":1089,"volume":1090,"transactions":9,"vwap":15},"2026-05-21",49.26,4.82,228000,{"date":1092,"open":1093,"high":1094,"low":1093,"close":563,"change":188,"percent_change":1095,"volume":1096,"transactions":9,"vwap":563},"2026-05-20",47.66,49.36,5,115400,{"date":1098,"open":1099,"high":1100,"low":1101,"close":1102,"change":1103,"percent_change":1104,"volume":1105,"transactions":9,"vwap":1102},"2026-05-19",45.61,47.43,44.31,46.83,0.01,0.02,104800,{"date":1107,"open":1108,"high":1109,"low":1110,"close":604,"change":1111,"percent_change":1112,"volume":1113,"transactions":9,"vwap":604},"2026-05-18",48.8,48.99,45.74,-1.33,-2.76,185600,{"date":1115,"open":1116,"high":1117,"low":1118,"close":528,"change":1119,"percent_change":1120,"volume":1121,"transactions":9,"vwap":528},"2026-05-15",48.33,48.94,47.61,-2.26,-4.48,87300,{"date":1123,"open":1124,"high":1125,"low":1109,"close":582,"change":478,"percent_change":1126,"volume":1127,"transactions":9,"vwap":582},"2026-05-14",49.54,50.535,2.61,112400,{"date":1129,"open":1130,"high":1131,"low":1132,"close":787,"change":1133,"percent_change":1134,"volume":1135,"transactions":9,"vwap":787},"2026-05-13",48.3,49.58,47.099998,2.095,4.45,133400,{"date":1137,"open":1138,"high":593,"low":1139,"close":1140,"change":1141,"percent_change":1142,"volume":1143,"transactions":9,"vwap":1140},"2026-05-12",46.75,44.93,47.035,-0.86,-1.8,208700,{"date":1145,"open":1146,"high":1147,"low":1146,"close":1148,"change":1149,"percent_change":1150,"volume":1151,"transactions":9,"vwap":1148},"2026-05-11",45.82,48.31,47.895,1.98,4.31,96500,{"date":1153,"open":1154,"high":1155,"low":1156,"close":1157,"change":1158,"percent_change":1159,"volume":1160,"transactions":9,"vwap":1157},"2026-05-08",45.3,46.0099983,44.88,45.915,2.015,4.59,72300,{"date":1162,"open":1163,"high":1163,"low":1164,"close":1165,"change":1166,"percent_change":1167,"volume":1168,"transactions":9,"vwap":1165},"2026-05-07",46.09,43.27,43.9,-2.119,-4.6,199000,{"date":1170,"open":1171,"high":1172,"low":496,"close":1173,"change":1174,"percent_change":1175,"volume":1176,"transactions":9,"vwap":1173},"2026-05-06",45.14,46.029999,46.019001,1.773,4.01,126200,{"date":1178,"open":1179,"high":1180,"low":1181,"close":1182,"change":84,"percent_change":1183,"volume":1184,"transactions":9,"vwap":1182},"2026-05-05",44.060001,44.53,43.57,44.246,2.1,71600,{"date":1186,"open":1187,"high":1188,"low":416,"close":1189,"change":1190,"percent_change":596,"volume":1191,"transactions":9,"vwap":1189},"2026-05-04",43.51,43.69,43.336,0.226,190000,{"date":1193,"open":1194,"high":1188,"low":1195,"close":1196,"change":1197,"percent_change":1198,"volume":1199,"transactions":9,"vwap":1196},"2026-05-01",43.09,42.925,43.11,-0.072,-0.17,187200,{"date":1201,"open":1202,"high":1203,"low":1204,"close":1205,"change":1206,"percent_change":1207,"volume":1208,"transactions":9,"vwap":1205},"2026-04-30",42.23,43.275,41.77,43.182,1.323,3.16,82600,{"date":1210,"open":673,"high":673,"low":1211,"close":1212,"change":1213,"percent_change":1214,"volume":1215,"transactions":9,"vwap":1212},"2026-04-29",41.26,41.859,-0.121,-0.29,121400,{"date":1217,"open":1218,"high":1219,"low":1220,"close":1221,"change":1222,"percent_change":1223,"volume":1224,"transactions":9,"vwap":1221},"2026-04-28",42.060001,43.02,41.13,41.98,-1.943,-4.42,207700,{"date":1226,"open":1227,"high":1227,"low":1228,"close":1229,"change":1230,"percent_change":1231,"volume":1232,"transactions":9,"vwap":1229},"2026-04-27",44.49,43,43.923,-0.697,-1.56,74000,{"date":1234,"open":1235,"high":1236,"low":1237,"close":1238,"change":1239,"percent_change":1240,"volume":1241,"transactions":9,"vwap":1238},"2026-04-24",45.16,45.56,44.41,44.62,0.3,0.68,94100,{"date":1243,"open":519,"high":1244,"low":1245,"close":456,"change":1246,"percent_change":1247,"volume":1248,"transactions":9,"vwap":456},"2026-04-23",45.42,43.33,-0.6,-1.34,118800,{"date":1250,"open":1251,"high":1252,"low":495,"close":374,"change":1253,"percent_change":1254,"volume":1255,"transactions":9,"vwap":374},"2026-04-22",45.029999,45.455,1.127,2.57,76800,{"date":1257,"open":1258,"high":1259,"low":1181,"close":1260,"change":1261,"percent_change":1262,"volume":1263,"transactions":9,"vwap":1260},"2026-04-21",44.84,45.11,43.793,-0.241,-0.55,96800,{"date":1265,"open":406,"high":1266,"low":1267,"close":1268,"change":1269,"percent_change":1270,"volume":1271,"transactions":9,"vwap":1268},"2026-04-20",44.12,43.25,44.034,0.244,0.56,65600,{"date":1273,"open":1274,"high":1275,"low":1276,"close":1277,"change":946,"percent_change":107,"volume":1278,"transactions":9,"vwap":1277},"2026-04-17",44.029999,44.195,43.31,43.79,181900,{"date":1280,"open":1281,"high":1282,"low":1283,"close":1284,"change":1285,"percent_change":1286,"volume":1287,"transactions":9,"vwap":1284},"2026-04-16",42.97,43.35,42.4,43.343,0.634,1.48,84600,{"date":1289,"open":1290,"high":1291,"low":1292,"close":1293,"change":1294,"percent_change":1295,"volume":1296,"transactions":9,"vwap":1293},"2026-04-15",42.82,42.99,41.79,42.709,-0.281,-0.65,85500,{"date":1298,"open":1299,"high":1300,"low":1301,"close":1291,"change":1302,"percent_change":1303,"volume":1304,"transactions":9,"vwap":1291},"2026-04-14",43.14,43.195,42.31,0.77,1.82,114200,{"date":1306,"open":1307,"high":665,"low":1307,"close":1308,"change":1309,"percent_change":1310,"volume":1311,"transactions":9,"vwap":1308},"2026-04-13",40.75,42.22,1.21,2.95,92800,{"date":1313,"open":1314,"high":1315,"low":1316,"close":1317,"change":1318,"percent_change":1319,"volume":1320,"transactions":9,"vwap":1317},"2026-04-10",40.37,41.34,40.173,41.0099983,1.179,2.96,153100,{"date":1322,"open":1323,"high":1324,"low":1325,"close":1326,"change":1327,"percent_change":1246,"volume":1328,"transactions":9,"vwap":1326},"2026-04-09",40.02,40.67,39.705,39.831,-0.239,62800,{"date":1330,"open":1331,"high":1332,"low":1333,"close":1334,"change":1335,"percent_change":1336,"volume":1337,"transactions":9,"vwap":1334},"2026-04-08",40.36,40.74,39.31,40.07,2.241,5.92,104900,{"date":1339,"open":1340,"high":1341,"low":1342,"close":1343,"change":1344,"percent_change":1345,"volume":1346,"transactions":9,"vwap":1343},"2026-04-07",37.42,37.85,36.84,37.829,0.079,0.21,62300,{"date":1348,"open":1349,"high":1350,"low":1351,"close":1352,"change":1353,"percent_change":1354,"volume":1355,"transactions":9,"vwap":1352},"2026-04-06",37.77,38.13,37.37,37.75,0.268,0.72,64800,{"date":1357,"open":1358,"high":1359,"low":1358,"close":1360,"change":1361,"percent_change":1362,"volume":1363,"transactions":9,"vwap":1360},"2026-04-02",34.88,37.64,37.482,1.102,3.03,97400,{"date":1365,"open":1366,"high":1367,"low":1366,"close":1368,"change":1369,"percent_change":489,"volume":1370,"transactions":9,"vwap":1368},"2026-04-01",36.18,37.165,36.38,0.783,151600,{"date":1372,"open":1373,"high":1374,"low":1375,"close":1376,"change":1377,"percent_change":1378,"volume":1379,"transactions":9,"vwap":1376},"2026-03-31",33.93,35.68,33.79,35.597,2.454,7.4,155000,{"date":1381,"open":1382,"high":1382,"low":22,"close":1383,"change":1384,"percent_change":1385,"volume":1386,"transactions":9,"vwap":1383},"2026-03-30",36.09,33.143,-2.436,-6.85,142600,{"date":1388,"open":1389,"high":1390,"low":1391,"close":1392,"change":1393,"percent_change":1394,"volume":1395,"transactions":9,"vwap":1392},"2026-03-27",36.29,36.81,35.44,35.579,-0.994,-2.72,95600,{"date":1397,"open":1398,"high":1399,"low":1400,"close":1401,"change":1402,"percent_change":1403,"volume":1404,"transactions":9,"vwap":1401},"2026-03-26",38.7,38.735,36.56,36.573,-2.991,-7.56,172400,{"date":1406,"open":1407,"high":1408,"low":1409,"close":1410,"change":1411,"percent_change":1412,"volume":1413,"transactions":9,"vwap":1410},"2026-03-25",39.59,40.38,39.321,39.564,0.828,2.14,205300,{"date":1415,"open":1416,"high":1417,"low":1350,"close":1418,"change":1419,"percent_change":1420,"volume":1421,"transactions":9,"vwap":1418},"2026-03-24",38.32,39.15,38.736,-0.014,-0.04,107300,{"date":1423,"open":1424,"high":1425,"low":1426,"close":1427,"change":1428,"percent_change":335,"volume":1429,"transactions":9,"vwap":1427},"2026-03-23",38.4,39.57,38.176,38.75,1.17,92500,{"date":1431,"open":1432,"high":1425,"low":1433,"close":1434,"change":1435,"percent_change":1436,"volume":1437,"transactions":9,"vwap":1434},"2026-03-20",39.48,36.865,37.58,-2.063,-5.2,191200,{"date":1439,"open":1440,"high":1441,"low":1442,"close":1443,"change":1444,"percent_change":1445,"volume":1446,"transactions":9,"vwap":1443},"2026-03-19",37.65,39.85,37.24,39.643,0.933,2.41,71200,{"date":1448,"open":1449,"high":1450,"low":1451,"close":1451,"change":1452,"percent_change":1453,"volume":1454,"transactions":9,"vwap":1451},"2026-03-18",39.33,39.6,38.71,-0.8,-2.02,76300,{"date":1456,"open":1457,"high":1458,"low":1459,"close":1460,"change":1461,"percent_change":1462,"volume":1463,"transactions":9,"vwap":1460},"2026-03-17",38.94,39.54,38.722,39.51,0.701,1.81,64700,{"date":1465,"open":1466,"high":1467,"low":1468,"close":1469,"change":1470,"percent_change":1471,"volume":1472,"transactions":9,"vwap":1469},"2026-03-16",38.51,39.32,38.17,38.809,1.279,3.41,77400,{"date":1474,"open":1475,"high":1476,"low":1477,"close":1478,"change":1479,"percent_change":1480,"volume":1481,"transactions":9,"vwap":1478},"2026-03-13",38.14,39,37.39,37.53,-0.024,-0.06,86000,{"date":1483,"open":1484,"high":1484,"low":1485,"close":1486,"change":1487,"percent_change":1488,"volume":1489,"transactions":9,"vwap":1486},"2026-03-12",38.62,37.11,37.554,-1.202,-3.1,211300,{"date":1491,"open":1350,"high":1492,"low":1493,"close":1494,"change":1495,"percent_change":1496,"volume":1497,"transactions":9,"vwap":1494},"2026-03-11",39.465,38.080002,38.756,0.423,1.1,73000,{"date":1499,"open":1484,"high":1449,"low":1500,"close":1501,"change":1502,"percent_change":1503,"volume":1504,"transactions":9,"vwap":1501},"2026-03-10",38.26,38.333,-0.187,-0.49,111300,{"date":1506,"open":1507,"high":1484,"low":1508,"close":1509,"change":1510,"percent_change":981,"volume":1511,"transactions":9,"vwap":1509},"2026-03-09",36.53,36.28,38.52,1.535,119900,{"date":1513,"open":1514,"high":1515,"low":1516,"close":1517,"change":1518,"percent_change":1519,"volume":1520,"transactions":9,"vwap":1517},"2026-03-06",37.22,39.099998,36.82,36.985,-1.247,-3.26,218200,{"date":1522,"open":1523,"high":1524,"low":1525,"close":1526,"change":1527,"percent_change":1528,"volume":1529,"transactions":9,"vwap":1526},"2026-03-05",38.87,39.37,37.029999,38.232,-1.104,-2.81,206600,{"date":1531,"open":1532,"high":1533,"low":1534,"close":1535,"change":1536,"percent_change":1537,"volume":1538,"transactions":9,"vwap":1535},"2026-03-04",38.98,39.63,38.44,39.336,1.197,3.14,127400,{"date":1540,"open":1541,"high":1542,"low":1543,"close":1544,"change":1545,"percent_change":1546,"volume":1547,"transactions":9,"vwap":1544},"2026-03-03",38.56,39.084999,36.97,38.139,-2.076,-5.16,128400,{"date":1549,"open":1550,"high":1551,"low":1550,"close":1552,"change":1553,"percent_change":1554,"volume":1555,"transactions":9,"vwap":1552},"2026-03-02",38.43,40.23,40.215,1.252,3.21,168700,{"date":1557,"open":1558,"high":1559,"low":1560,"close":1561,"change":1562,"percent_change":532,"volume":1563,"transactions":9,"vwap":1561},"2026-02-27",38.58,39.3,38.07,38.963,-0.718,110200,{"date":1565,"open":1566,"high":1566,"low":695,"close":1567,"change":1568,"percent_change":1569,"volume":1570,"transactions":9,"vwap":1567},"2026-02-26",40.2,39.681,-0.485,-1.21,59500,{"date":1572,"open":1573,"high":1574,"low":1575,"close":1576,"change":1067,"percent_change":107,"volume":1577,"transactions":9,"vwap":1576},"2026-02-25",40.09,40.63,40.080002,40.166,131100,{"date":1579,"open":1580,"high":1581,"low":1484,"close":1582,"change":1583,"percent_change":1584,"volume":1585,"transactions":9,"vwap":1582},"2026-02-24",39.23,39.97,39.756,0.756,1.94,207600,{"date":1587,"open":1588,"high":1476,"low":1589,"close":1476,"change":1590,"percent_change":345,"volume":1591,"transactions":9,"vwap":1476},"2026-02-23",38.61,38.33,-0.063,186300,{"date":1593,"open":1594,"high":1595,"low":1596,"close":1597,"change":1598,"percent_change":1599,"volume":1600,"transactions":9,"vwap":1597},"2026-02-20",39.22,40.412,38.82,39.063,-0.543,-1.37,279400,{"date":1602,"open":1603,"high":1604,"low":1605,"close":1604,"change":1606,"percent_change":1607,"volume":1608,"transactions":9,"vwap":1604},"2026-02-19",38.86,39.606,38.48,0.406,1.04,51700,{"date":1610,"open":1611,"high":1612,"low":1613,"close":1614,"change":1615,"percent_change":1239,"volume":1616,"transactions":9,"vwap":1614},"2026-02-18",38.66,39.79,38.47,39.2,0.119,154400,{"date":1618,"open":1619,"high":1460,"low":1620,"close":1621,"change":1622,"percent_change":1623,"volume":1624,"transactions":9,"vwap":1621},"2026-02-17",38.54,37.82,39.081001,-0.044,-0.11,256400,{"date":1626,"open":1627,"high":1628,"low":1629,"close":1630,"change":1631,"percent_change":1632,"volume":1633,"transactions":9,"vwap":1630},"2026-02-13",39.049999,39.825,37.81,39.125,0.721,1.88,328000,{"date":1635,"open":1636,"high":1637,"low":1638,"close":1639,"change":1640,"percent_change":1641,"volume":1642,"transactions":9,"vwap":1639},"2026-02-12",40.029999,40.165,38.11,38.404,-1.742,-4.34,307500,{"date":1644,"open":1645,"high":1645,"low":1646,"close":1647,"change":1648,"percent_change":1649,"volume":1650,"transactions":9,"vwap":1647},"2026-02-11",42.19,39.4,40.146,-1.437,-3.46,232400,{"date":1652,"open":1653,"high":1654,"low":1655,"close":1656,"change":1657,"percent_change":1658,"volume":1659,"transactions":9,"vwap":1656},"2026-02-10",42.21,42.48,41.385,41.583,-0.617,-1.46,137100,{"date":1661,"open":1662,"high":1283,"low":1663,"close":1664,"change":1665,"percent_change":1666,"volume":1667,"transactions":9,"vwap":1664},"2026-02-09",40.41,40.145,42.2,1.971,4.9,201900,{"date":1669,"open":1670,"high":1671,"low":1670,"close":1672,"change":1673,"percent_change":1674,"volume":1675,"transactions":9,"vwap":1672},"2026-02-06",37.83,40.254,40.229,3.669,10.04,348800,{"date":1677,"open":1678,"high":1350,"low":1679,"close":1400,"change":1680,"percent_change":1681,"volume":1682,"transactions":9,"vwap":1400},"2026-02-05",36.55,36.215,-1.468,-3.86,622200,{"date":1684,"open":1685,"high":1685,"low":1686,"close":1687,"change":1688,"percent_change":1689,"volume":1690,"transactions":9,"vwap":1687},"2026-02-04",40.97,36.87,38.028,-3.225,-7.82,753100,{"date":1692,"open":1693,"high":1694,"low":1695,"close":1696,"change":1697,"percent_change":1462,"volume":1698,"transactions":9,"vwap":1696},"2026-02-03",41.64,42.080002,39.75,41.253,0.734,302200,{"date":1700,"open":683,"high":1701,"low":1702,"close":1703,"change":1704,"percent_change":1705,"volume":1706,"transactions":9,"vwap":1703},"2026-02-02",41.18,40.049999,40.519,0.025,0.06,109800,{"date":1708,"open":1709,"high":1710,"low":1711,"close":1712,"change":1713,"percent_change":1714,"volume":1715,"transactions":9,"vwap":1712},"2026-01-30",42.27,43.225,40.12,40.494,-2.309,-5.39,339900,{"date":1717,"open":1718,"high":1719,"low":1720,"close":1721,"change":1722,"percent_change":1723,"volume":1724,"transactions":9,"vwap":1721},"2026-01-29",43.74,43.865,41.47,42.803,-0.817,-1.87,242200,{"date":1726,"open":1727,"high":1728,"low":1729,"close":1730,"change":1240,"percent_change":1731,"volume":1732,"transactions":9,"vwap":1730},"2026-01-28",43.68,43.92,42.94,43.62,1.58,201200,{"date":1734,"open":1735,"high":1736,"low":1735,"close":1729,"change":1737,"percent_change":1738,"volume":1739,"transactions":9,"vwap":1729},"2026-01-27",41.51,43.060001,2.26,5.56,203600,{"date":1741,"open":1742,"high":1743,"low":1744,"close":1745,"change":1746,"percent_change":532,"volume":1346,"transactions":9,"vwap":1745},"2026-01-26",41.4,42,40.64,40.68,-0.75,{"date":1748,"open":1749,"high":1750,"low":1751,"close":1752,"change":1753,"percent_change":1021,"volume":1754,"transactions":9,"vwap":1752},"2026-01-23",41.46,41.92,40.6,41.43,-0.18,133100,{"date":1756,"open":1757,"high":1757,"low":1758,"close":1759,"change":1760,"percent_change":760,"volume":1761,"transactions":9,"vwap":1759},"2026-01-22",42.14,40.78,41.61,0.5,114000,{"date":1763,"open":1750,"high":1750,"low":1764,"close":1765,"change":153,"percent_change":122,"volume":1766,"transactions":9,"vwap":1765},"2026-01-21",39.81,41.11,244800,{"date":1768,"open":1769,"high":1770,"low":1771,"close":1772,"change":1773,"percent_change":19,"volume":1774,"transactions":9,"vwap":1772},"2026-01-20",41.080002,42.43,40.94,41.35,-0.95,241700,{"date":1776,"open":1653,"high":1777,"low":1221,"close":1778,"change":1779,"percent_change":1780,"volume":1781,"transactions":9,"vwap":1778},"2026-01-16",42.88,42.3,0.686,1.65,146900,{"date":1783,"open":1301,"high":1784,"low":1785,"close":1786,"change":1787,"percent_change":1788,"volume":1789,"transactions":9,"vwap":1786},"2026-01-15",42.59,41.598,41.614,0.034,0.08,120200,{"date":1791,"open":1792,"high":1792,"low":137,"close":1793,"change":1794,"percent_change":1795,"volume":1796,"transactions":9,"vwap":1793},"2026-01-14",41.66,41.58,-0.41,-0.98,133300,{"date":1798,"open":1799,"high":1800,"low":1801,"close":1799,"change":1802,"percent_change":84,"volume":1563,"transactions":9,"vwap":1799},"2026-01-13",41.99,42.37,41.6,0.38,{"date":1804,"open":1805,"high":1806,"low":1805,"close":1759,"change":1807,"percent_change":585,"volume":1808,"transactions":9,"vwap":1759},"2026-01-12",40.17,41.7,0.986,74400,{"date":1810,"open":1811,"high":654,"low":1812,"close":1813,"change":1814,"percent_change":887,"volume":1815,"transactions":9,"vwap":1813},"2026-01-09",39.65,39.62,40.624,1.212,263500,{"date":1817,"open":1818,"high":1819,"low":1820,"close":1821,"change":1822,"percent_change":1823,"volume":1824,"transactions":9,"vwap":1821},"2026-01-08",40.66,40.775,39.26,39.412,-0.937,-2.32,209800,{"date":1826,"open":1827,"high":1818,"low":1828,"close":1829,"change":1830,"percent_change":1831,"volume":1832,"transactions":9,"vwap":1829},"2026-01-07",40.27,39.859,40.349,-0.431,-1.06,97800,{"date":1834,"open":1835,"high":1758,"low":1467,"close":1758,"change":1836,"percent_change":1837,"volume":1838,"transactions":9,"vwap":1758},"2026-01-06",40.4,0.371,0.92,225800,{"date":1840,"open":1841,"high":1841,"low":1842,"close":1843,"change":1844,"percent_change":1845,"volume":1846,"transactions":9,"vwap":1843},"2026-01-05",41.099998,39.68,40.409,0.063,0.16,102600,{"date":1848,"open":1333,"high":1849,"low":1850,"close":1851,"change":1852,"percent_change":1853,"volume":1854,"transactions":9,"vwap":1851},"2026-01-02",40.373,39.13,40.346,1.847,4.8,171600,{"date":1856,"open":1417,"high":1417,"low":1857,"close":1858,"change":1859,"percent_change":1860,"volume":1861,"transactions":9,"vwap":1858},"2025-12-31",38.46,38.499,-0.451,-1.16,80800,{"date":1863,"open":1864,"high":1407,"low":1865,"close":1866,"change":1867,"percent_change":1868,"volume":1869,"transactions":9,"vwap":1866},"2025-12-30",39.18,38.905,38.95,-0.08,-0.2,63900,{"date":1871,"open":1857,"high":1872,"low":1416,"close":1873,"change":1874,"percent_change":1753,"volume":1875,"transactions":9,"vwap":1873},"2025-12-29",39.21,39.029999,-0.069,76400,{"date":1877,"open":1581,"high":1581,"low":1878,"close":1879,"change":1880,"percent_change":1881,"volume":1882,"transactions":9,"vwap":1879},"2025-12-26",39.019001,39.098999,-0.821,-2.06,166400,{"date":1884,"open":1885,"high":1551,"low":1325,"close":1886,"change":42,"percent_change":1887,"volume":1888,"transactions":9,"vwap":1886},"2025-12-24",40.11,39.92,-0.52,33200,{"date":1890,"open":1891,"high":1892,"low":1893,"close":1894,"change":34,"percent_change":1262,"volume":1895,"transactions":9,"vwap":1894},"2025-12-23",39.56,40.28,39.5,40.13,74600,{"date":1897,"open":1702,"high":1898,"low":1899,"close":1900,"change":1428,"percent_change":1901,"volume":1902,"transactions":9,"vwap":1900},"2025-12-22",40.59,39.992,40.35,2.99,117600,{"date":1904,"open":1905,"high":1906,"low":1905,"close":1864,"change":749,"percent_change":1907,"volume":1908,"transactions":9,"vwap":1864},"2025-12-19",37.18,39.29,6.7,198400,{"date":1910,"open":1911,"high":1905,"low":1912,"close":1913,"change":1061,"percent_change":1914,"volume":1915,"transactions":9,"vwap":1913},"2025-12-18",36.76,36.27,36.72,3.55,110900,{"date":1917,"open":1359,"high":1918,"low":1919,"close":1920,"change":1029,"percent_change":1921,"volume":1922,"transactions":9,"vwap":1920},"2025-12-17",37.872,35.38,35.46,-4.24,93800,{"date":1924,"open":1925,"high":1926,"low":1927,"close":1525,"change":1928,"percent_change":1929,"volume":1930,"transactions":9,"vwap":1525},"2025-12-16",36.54,37.171,36.17,0.31,0.84,123800,{"date":1932,"open":1866,"high":1866,"low":1933,"close":1913,"change":1723,"percent_change":1934,"volume":1935,"transactions":9,"vwap":1913},"2025-12-15",36.69,-4.85,162300,{"date":1937,"open":1938,"high":1939,"low":1589,"close":1940,"change":1941,"percent_change":1942,"volume":898,"transactions":9,"vwap":1940},"2025-12-12",41.14,41.345,38.59,-3.162,-7.57,{"date":1944,"open":1771,"high":1945,"low":1946,"close":1945,"change":1947,"percent_change":1948,"volume":1949,"transactions":9,"vwap":1945},"2025-12-11",41.752,39.67,0.442,1.07,166300,{"date":1951,"open":1841,"high":1952,"low":1744,"close":1953,"change":1954,"percent_change":1955,"volume":1956,"transactions":9,"vwap":1953},"2025-12-10",41.719,41.31,0.36,0.88,50300,{"date":1958,"open":1959,"high":1953,"low":1959,"close":1960,"change":1961,"percent_change":1962,"volume":1963,"transactions":9,"vwap":1960},"2025-12-09",40.49,40.95,-0.15,-0.36,62900,{"date":1965,"open":1966,"high":1841,"low":1636,"close":1841,"change":1967,"percent_change":1968,"volume":1969,"transactions":9,"vwap":1841},"2025-12-08",40.65,0.71,1.76,61800,{"date":1971,"open":1972,"high":1973,"low":1323,"close":1974,"change":1975,"percent_change":1976,"volume":1977,"transactions":9,"vwap":1974},"2025-12-05",40.89,40.893,40.39,0.055,0.14,98900,{"date":1979,"open":1980,"high":1898,"low":1460,"close":1981,"change":1982,"percent_change":1240,"volume":1983,"transactions":9,"vwap":1981},"2025-12-04",39.69,40.335,0.274,79800,{"date":1985,"open":1986,"high":1987,"low":1988,"close":1989,"change":1990,"percent_change":1991,"volume":1992,"transactions":9,"vwap":1989},"2025-12-03",39.49,40.099998,38.411,40.061001,0.921,2.35,109000,{"date":1994,"open":1995,"high":1793,"low":1996,"close":1997,"change":1198,"percent_change":1021,"volume":1998,"transactions":9,"vwap":1997},"2025-12-02",40.615,39.135,39.14,146000,{"date":2000,"open":2001,"high":2002,"low":2003,"close":1333,"change":2004,"percent_change":2005,"volume":2006,"transactions":9,"vwap":1333},"2025-12-01",38.69,39.923,38.63,-0.13,-0.33,128300,{"date":2008,"open":2009,"high":2010,"low":2011,"close":2012,"change":1948,"percent_change":2013,"volume":2014,"transactions":9,"vwap":2012},"2025-11-28",38.81,39.605,38.765,39.44,2.79,130600,{"date":2016,"open":2017,"high":2001,"low":2018,"close":2019,"change":2020,"percent_change":2021,"volume":2022,"transactions":9,"vwap":2019},"2025-11-26",37.86,37.54,38.37,0.9,2.4,86400,{"date":2024,"open":2025,"high":2026,"low":2027,"close":2028,"change":2029,"percent_change":2030,"volume":1472,"transactions":9,"vwap":2028},"2025-11-25",36.58,37.56,35.36,37.47,0.275,0.74,{"date":2032,"open":2033,"high":2034,"low":2033,"close":2035,"change":2036,"percent_change":2037,"volume":2038,"transactions":9,"vwap":2035},"2025-11-24",35.42,37.3,37.195,2.345,6.73,169000,{"date":2040,"open":2041,"high":2042,"low":2043,"close":2044,"change":2045,"percent_change":346,"volume":2046,"transactions":9,"vwap":2044},"2025-11-21",34.99,35.35,33.23,34.85,-0.132,256500,{"date":2048,"open":1427,"high":2049,"low":1358,"close":2050,"change":2051,"percent_change":2052,"volume":2053,"transactions":9,"vwap":2050},"2025-11-20",39.192,34.982,-1.768,-4.81,294200,{"date":2055,"open":2056,"high":2057,"low":2058,"close":2059,"change":759,"percent_change":2060,"volume":2061,"transactions":9,"vwap":2059},"2025-11-19",36.45,37.508,36.315,36.75,1.49,104300,{"date":2063,"open":2064,"high":2065,"low":2066,"close":2067,"change":1503,"percent_change":1247,"volume":2068,"transactions":9,"vwap":2067},"2025-11-18",35.82,36.809,35.56,36.21,111700,{"date":2070,"open":2071,"high":2072,"low":1927,"close":2073,"change":1887,"percent_change":2074,"volume":2075,"transactions":9,"vwap":2073},"2025-11-17",37.0099983,37.689,36.7,-1.4,134400,{"date":2077,"open":2078,"high":2079,"low":2080,"close":1514,"change":2081,"percent_change":2082,"volume":2083,"transactions":9,"vwap":1514},"2025-11-14",35.81,38.28,35.5,-0.07,-0.19,216000,{"date":2085,"open":1820,"high":1820,"low":2086,"close":2087,"change":2088,"percent_change":2089,"volume":2090,"transactions":9,"vwap":2087},"2025-11-13",36.86,37.29,-2.65,-6.63,205200,{"date":2092,"open":1765,"high":1765,"low":2093,"close":2094,"change":2095,"percent_change":2096,"volume":2097,"transactions":9,"vwap":2094},"2025-11-12",39.74,39.94,-0.63,-1.55,78000,{"date":2099,"open":1735,"high":1735,"low":2100,"close":137,"change":2101,"percent_change":2102,"volume":2103,"transactions":9,"vwap":137},"2025-11-11",40.345,-1.6,-3.79,266500,{"date":2105,"open":2106,"high":2107,"low":2108,"close":2109,"change":2110,"percent_change":1471,"volume":2111,"transactions":9,"vwap":2109},"2025-11-10",42.12,42.55,41.37,42.17,1.39,183000,{"date":2113,"open":1980,"high":2114,"low":2115,"close":1758,"change":1753,"percent_change":2116,"volume":2117,"transactions":9,"vwap":1758},"2025-11-07",40.79,38.597,-0.44,250400,{"date":2119,"open":428,"high":2120,"low":2121,"close":2122,"change":771,"percent_change":2123,"volume":2124,"transactions":9,"vwap":2122},"2025-11-06",42.62,40.5,40.96,-2.13,143400,{"date":2126,"open":2127,"high":1301,"low":2128,"close":2129,"change":2130,"percent_change":597,"volume":1421,"transactions":9,"vwap":2129},"2025-11-05",41.52,41.234,41.85,0.46,{"date":2132,"open":2133,"high":2134,"low":1655,"close":2135,"change":2136,"percent_change":2137,"volume":2138,"transactions":9,"vwap":2135},"2025-11-04",42.16,43.13,41.39,-2.132,-4.9,141500,{"date":2140,"open":2141,"high":2142,"low":2143,"close":2144,"change":2145,"percent_change":102,"volume":2146,"transactions":9,"vwap":2144},"2025-11-03",44.25,44.48,43.38,43.522,-0.208,141300,{"date":2148,"open":2149,"high":2150,"low":1736,"close":2151,"change":2152,"percent_change":2153,"volume":2154,"transactions":9,"vwap":2151},"2025-10-31",43.21,44.33,43.73,1.54,3.65,319700,{"date":2156,"open":1654,"high":2157,"low":2158,"close":1645,"change":2159,"percent_change":2160,"volume":2161,"transactions":9,"vwap":1645},"2025-10-30",43.169,42.15,-0.865,-2.01,126800,{"date":2163,"open":2164,"high":2165,"low":2166,"close":2167,"change":2168,"percent_change":2169,"volume":2170,"transactions":9,"vwap":2167},"2025-10-29",42.65,43.23,42.41,43.055,0.919,2.18,185800,{"date":2172,"open":1778,"high":2173,"low":2174,"close":2175,"change":1419,"percent_change":2176,"volume":2177,"transactions":9,"vwap":2175},"2025-10-28",42.44,41.825,42.136,-0.03,93700,{"date":2179,"open":1800,"high":2180,"low":2129,"close":2158,"change":2181,"percent_change":2182,"volume":2183,"transactions":9,"vwap":2158},"2025-10-27",42.39,0.83,2.01,220000,{"date":2185,"open":1953,"high":2186,"low":694,"close":2187,"change":1837,"percent_change":938,"volume":2188,"transactions":9,"vwap":2187},"2025-10-24",41.78,41.32,120000,{"date":2190,"open":2191,"high":2192,"low":2193,"close":1835,"change":2194,"percent_change":2195,"volume":1577,"transactions":9,"vwap":1835},"2025-10-23",38.96,40.52,38.9,1.6,4.12,{"date":2197,"open":1407,"high":2198,"low":2199,"close":2200,"change":2201,"percent_change":2202,"volume":2203,"transactions":9,"vwap":2200},"2025-10-22",39.76,37.948,38.8,-0.97,-2.44,159100,{"date":2205,"open":1575,"high":1566,"low":1986,"close":2206,"change":2207,"percent_change":2208,"volume":2209,"transactions":9,"vwap":2206},"2025-10-21",39.77,-0.449,-1.12,63400,{"date":2211,"open":1900,"high":2212,"low":1805,"close":2213,"change":2214,"percent_change":2215,"volume":2216,"transactions":9,"vwap":2213},"2025-10-20",40.83,40.219,0.179,0.45,99200,{"date":2218,"open":2219,"high":1566,"low":2220,"close":2221,"change":2005,"percent_change":2222,"volume":2223,"transactions":9,"vwap":2221},"2025-10-17",39.73,39.02,40.040001,-0.82,117500,{"date":2225,"open":2226,"high":2227,"low":2228,"close":1314,"change":2229,"percent_change":2230,"volume":2231,"transactions":9,"vwap":1314},"2025-10-16",41.25,41.338,40,-0.51,-1.25,207900,{"date":2233,"open":2234,"high":2235,"low":2236,"close":2237,"change":596,"percent_change":2238,"volume":2239,"transactions":9,"vwap":2237},"2025-10-15",41.48,41.5,39.98,40.88,1.29,122200,{"date":2241,"open":2242,"high":2242,"low":1334,"close":1331,"change":1453,"percent_change":2243,"volume":2244,"transactions":9,"vwap":1331},"2025-10-14",41.45,-4.77,211900,{"date":2246,"open":1202,"high":2247,"low":2248,"close":2249,"change":2250,"percent_change":2251,"volume":1732,"transactions":9,"vwap":2249},"2025-10-13",42.56,41.75,42.38,1.61,3.95,{"date":2253,"open":2143,"high":2254,"low":2255,"close":2256,"change":2257,"percent_change":2258,"volume":2259,"transactions":9,"vwap":2256},"2025-10-10",43.435,40.71,40.77,-2.39,-5.54,289900,{"date":2261,"open":2166,"high":2262,"low":1653,"close":2263,"change":2264,"percent_change":2265,"volume":2266,"transactions":9,"vwap":2263},"2025-10-09",43.26,43.16,0.854,2.02,182100,{"date":2268,"open":2269,"high":2270,"low":2269,"close":2271,"change":2272,"percent_change":1076,"volume":2273,"transactions":9,"vwap":2271},"2025-10-08",41.17,42.33,42.306,1.566,105600,{"date":2275,"open":2276,"high":2276,"low":2277,"close":1332,"change":2278,"percent_change":2279,"volume":2280,"transactions":9,"vwap":1332},"2025-10-07",41.81,39.93,-0.713,-1.72,155300,{"date":2282,"open":1292,"high":1664,"low":2283,"close":2284,"change":2285,"percent_change":2286,"volume":2287,"transactions":9,"vwap":2284},"2025-10-06",41.16,41.453,1.244,3.09,259600,{"date":2289,"open":1307,"high":2256,"low":1842,"close":2290,"change":2291,"percent_change":1623,"volume":2292,"transactions":9,"vwap":2290},"2025-10-03",40.209,-0.045,159800,{"date":2294,"open":2295,"high":696,"low":1467,"close":1671,"change":2296,"percent_change":964,"volume":2297,"transactions":9,"vwap":1671},"2025-10-02",39.78,1.074,105000,{"date":2299,"open":2300,"high":1580,"low":2300,"close":1864,"change":2301,"percent_change":2302,"volume":2303,"transactions":9,"vwap":1864},"2025-10-01",38.060001,0.65,1.69,86200,{"date":2305,"open":1484,"high":2306,"low":1560,"close":2307,"change":2308,"percent_change":42,"volume":2309,"transactions":9,"vwap":2307},"2025-09-30",38.869,38.53,-0.082,114500,{"date":2311,"open":2312,"high":2313,"low":1619,"close":2314,"change":2315,"percent_change":2316,"volume":2317,"transactions":9,"vwap":2314},"2025-09-29",39.060001,39.124,38.612,0.152,0.4,125800,{"date":2319,"open":2001,"high":2001,"low":2320,"close":1857,"change":2321,"percent_change":2004,"volume":2322,"transactions":9,"vwap":1857},"2025-09-26",37.99,-0.05,102400,{"date":2324,"open":2017,"high":2325,"low":2326,"close":1466,"change":2327,"percent_change":2328,"volume":2329,"transactions":9,"vwap":1466},"2025-09-25",38.874,37.36,-0.337,-0.87,142200,{"date":2331,"open":1612,"high":1612,"low":1558,"close":2332,"change":2333,"percent_change":2334,"volume":2335,"transactions":9,"vwap":2332},"2025-09-24",38.847,-0.955,-2.4,152900,{"date":2337,"open":2338,"high":2339,"low":1594,"close":2340,"change":2341,"percent_change":1795,"volume":2342,"transactions":9,"vwap":2340},"2025-09-23",40.31,40.32,39.802,-0.394,154300,{"date":2344,"open":2345,"high":2339,"low":2346,"close":2347,"change":2348,"percent_change":2349,"volume":2350,"transactions":9,"vwap":2347},"2025-09-22",39.55,39.35,40.196,0.246,0.62,185100,{"date":2352,"open":1449,"high":2353,"low":1873,"close":2354,"change":2355,"percent_change":2152,"volume":2356,"transactions":9,"vwap":2354},"2025-09-19",40.21,39.95,0.604,153900,{"date":2358,"open":2359,"high":2360,"low":2361,"close":2362,"change":2363,"percent_change":1207,"volume":2364,"transactions":9,"vwap":2362},"2025-09-18",38.99,39.84,38.64,39.346,1.204,209100,{"date":2366,"open":2367,"high":1424,"low":2368,"close":2369,"change":2370,"percent_change":1967,"volume":2371,"transactions":9,"vwap":2369},"2025-09-17",38.040001,37.049999,38.142,0.269,155900,{"date":2373,"open":2374,"high":2374,"low":2375,"close":2376,"change":2377,"percent_change":2378,"volume":1127,"transactions":9,"vwap":2376},"2025-09-16",38.02,37.41,37.873,-0.087,-0.23,{"date":2380,"open":1351,"high":1638,"low":2381,"close":2382,"change":2383,"percent_change":2384,"volume":2385,"transactions":9,"vwap":2382},"2025-09-15",37.19,37.96,0.768,2.06,142000,{"date":2387,"open":2388,"high":2389,"low":2390,"close":2391,"change":2392,"percent_change":141,"volume":2393,"transactions":9,"vwap":2391},"2025-09-12",37.099998,37.49,36.88,37.192,-0.009,113800,{"date":2395,"open":2396,"high":2397,"low":1525,"close":2398,"change":2399,"percent_change":2400,"volume":2401,"transactions":9,"vwap":2398},"2025-09-11",37.34,37.489,37.201,0.219,0.59,146800,{"date":2403,"open":2073,"high":2404,"low":2405,"close":2406,"change":2407,"percent_change":2286,"volume":2297,"transactions":9,"vwap":2406},"2025-09-10",37.09,36.533,36.982,1.109,{"date":2409,"open":2410,"high":2411,"low":2412,"close":2413,"change":2414,"percent_change":1061,"volume":2415,"transactions":9,"vwap":2413},"2025-09-09",35.57,35.89,35.24,35.873,0.446,80100,{"date":2417,"open":2418,"high":2419,"low":2418,"close":2420,"change":2421,"percent_change":1254,"volume":2422,"transactions":9,"vwap":2420},"2025-09-08",34.82,35.6,35.427,0.887,127300,{"date":2424,"open":2425,"high":2426,"low":2427,"close":2428,"change":522,"percent_change":566,"volume":2429,"transactions":9,"vwap":2428},"2025-09-05",34.68,34.747,33.625,34.54,118100,{"date":2431,"open":2432,"high":2433,"low":2434,"close":2433,"change":2435,"percent_change":2436,"volume":2437,"transactions":9,"vwap":2433},"2025-09-04",33.75,34.32,33.415,1.082,3.26,48500,{"date":2439,"open":2440,"high":2441,"low":2442,"close":2443,"change":2444,"percent_change":2445,"volume":2446,"transactions":9,"vwap":2443},"2025-09-03",33.44,33.59,32.95,33.238,-0.092,-0.28,56000,{"date":2448,"open":2449,"high":2450,"low":2451,"close":2452,"change":2453,"percent_change":2454,"volume":2455,"transactions":9,"vwap":2452},"2025-09-02",33.080002,33.4,32.6,33.33,-0.56,-1.65,125200,{"date":2457,"open":2458,"high":2458,"low":2459,"close":2460,"change":2461,"percent_change":920,"volume":2462,"transactions":9,"vwap":2460},"2025-08-29",34.75,33.687,33.89,-1.3,160800,{"date":2464,"open":2465,"high":2466,"low":2465,"close":2467,"change":2468,"percent_change":2469,"volume":2470,"transactions":9,"vwap":2467},"2025-08-28",34.28,35.49,35.19,1.23,3.62,250500,{"date":2472,"open":2473,"high":2474,"low":2475,"close":2476,"change":522,"percent_change":2301,"volume":1304,"transactions":9,"vwap":2476},"2025-08-27",34.0099983,34.166,33.64,33.96,{"date":2478,"open":2479,"high":2480,"low":2481,"close":2482,"change":2483,"percent_change":2484,"volume":2485,"transactions":9,"vwap":2482},"2025-08-26",33.29,33.83,33.25,33.74,0.592,1.79,139600,{"date":2487,"open":2488,"high":2488,"low":2489,"close":2490,"change":2491,"percent_change":122,"volume":2492,"transactions":9,"vwap":2490},"2025-08-25",33.34,33.042,33.148,-0.193,160400,{"date":2494,"open":2495,"high":2496,"low":2495,"close":2497,"change":2498,"percent_change":2499,"volume":2500,"transactions":9,"vwap":2497},"2025-08-22",32.63,33.803,33.341,0.626,1.91,101200,{"date":2502,"open":2503,"high":2504,"low":2503,"close":2505,"change":2506,"percent_change":2507,"volume":2508,"transactions":9,"vwap":2505},"2025-08-21",32.53,32.9,32.715,0.037,0.11,38500,{"date":2510,"open":2511,"high":2512,"low":2513,"close":2512,"change":2045,"percent_change":2514,"volume":2515,"transactions":9,"vwap":2512},"2025-08-20",32.47,32.678,31.55,-0.4,105800,{"date":2517,"open":2518,"high":2518,"low":22,"close":2519,"change":2520,"percent_change":2521,"volume":2522,"transactions":9,"vwap":2519},"2025-08-19",34.34,32.81,-1.493,-4.35,109700,{"date":2524,"open":2525,"high":2433,"low":2526,"close":2527,"change":2528,"percent_change":2529,"volume":2530,"transactions":9,"vwap":2527},"2025-08-18",34.09,33.78,34.303,0.093,0.27,54000,{"date":2532,"open":2433,"high":2433,"low":2526,"close":2533,"change":2534,"percent_change":2535,"volume":2536,"transactions":9,"vwap":2533},"2025-08-15",34.21,-0.331,-0.96,45900,{"date":2538,"open":2539,"high":2540,"low":1373,"close":2541,"change":2542,"percent_change":127,"volume":2543,"transactions":9,"vwap":2541},"2025-08-14",34.44,34.59,34.541,-0.769,72500,{"date":2545,"open":2078,"high":2546,"low":2547,"close":2548,"change":1868,"percent_change":2453,"volume":1969,"transactions":9,"vwap":2548},"2025-08-13",35.98,34.831,35.31,{"date":2550,"open":2551,"high":2552,"low":2553,"close":2554,"change":1060,"percent_change":2182,"volume":2555,"transactions":9,"vwap":2554},"2025-08-12",34.84,35.52,34.658,35.51,134700,{"date":2557,"open":2558,"high":2559,"low":2560,"close":2561,"change":141,"percent_change":1480,"volume":2562,"transactions":9,"vwap":2561},"2025-08-11",34.77,35.37,34.6,34.81,108400,{"date":2564,"open":2418,"high":2565,"low":2566,"close":2567,"change":1845,"percent_change":2130,"volume":2568,"transactions":9,"vwap":2567},"2025-08-08",35.080002,34.611,34.83,67900,{"date":2570,"open":2571,"high":2572,"low":2573,"close":2574,"change":34,"percent_change":2095,"volume":1454,"transactions":9,"vwap":2574},"2025-08-07",35.040001,35.21,34.040001,34.67,{"date":2576,"open":2577,"high":2578,"low":2577,"close":2579,"change":2580,"percent_change":2581,"volume":2582,"transactions":9,"vwap":2579},"2025-08-06",34.099998,35,34.89,1.85,5.6,63200,{"date":2584,"open":2585,"high":2586,"low":2587,"close":2588,"change":146,"percent_change":2589,"volume":2590,"transactions":9,"vwap":2588},"2025-08-05",33.56,33.73,32.73,33.040001,-1.05,89100,{"date":2592,"open":2451,"high":2593,"low":2451,"close":2594,"change":2595,"percent_change":2596,"volume":2597,"transactions":9,"vwap":2594},"2025-08-04",33.493,33.39,1.233,3.83,88200,{"date":2599,"open":2600,"high":2601,"low":2602,"close":2603,"change":2604,"percent_change":872,"volume":2605,"transactions":9,"vwap":2603},"2025-08-01",32.2,32.74,31.31,32.157,-1.143,149600,{"date":2607,"open":2608,"high":2609,"low":2449,"close":2610,"change":2611,"percent_change":2612,"volume":1328,"transactions":9,"vwap":2610},"2025-07-31",33.71,34.14,33.3,0.217,0.66,{"date":2614,"open":2615,"high":2616,"low":2615,"close":2617,"change":2618,"percent_change":2619,"volume":2620,"transactions":9,"vwap":2617},"2025-07-30",32.61,33.28,33.083,0.863,2.68,39300,{"date":2622,"open":2623,"high":2624,"low":2625,"close":2626,"change":2627,"percent_change":2628,"volume":2629,"transactions":9,"vwap":2626},"2025-07-29",32.83,33.029999,32.15,32.22,-0.352,-1.08,38900,{"date":2631,"open":2511,"high":2632,"low":2633,"close":2632,"change":2634,"percent_change":2635,"volume":2636,"transactions":9,"vwap":2632},"2025-07-28",32.572,32.24,0.498,1.55,20800,{"date":2638,"open":2639,"high":2640,"low":2639,"close":2641,"change":2642,"percent_change":1354,"volume":2643,"transactions":9,"vwap":2641},"2025-07-25",31.85,32.18,32.074001,0.228,22900,{"date":2645,"open":2646,"high":2647,"low":2648,"close":2649,"change":2650,"percent_change":2651,"volume":2652,"transactions":9,"vwap":2649},"2025-07-24",31.76,31.94,31.51,31.846,0.272,0.86,32100,{"date":2654,"open":2655,"high":2656,"low":2657,"close":2658,"change":2659,"percent_change":2660,"volume":2661,"transactions":9,"vwap":2658},"2025-07-23",31.34,31.665,31.22,31.574,0.76,2.47,32900,{"date":2663,"open":2664,"high":2664,"low":2665,"close":2666,"change":2667,"percent_change":2668,"volume":2669,"transactions":9,"vwap":2666},"2025-07-22",31.38,30.124,30.814,-0.796,-2.52,42000,{"date":2671,"open":2672,"high":2673,"low":2674,"close":2675,"change":2676,"percent_change":2181,"volume":2677,"transactions":9,"vwap":2675},"2025-07-21",31.69,31.96,31.518,31.61,0.261,23100,{"date":2679,"open":2680,"high":2681,"low":2682,"close":2683,"change":2684,"percent_change":2685,"volume":2686,"transactions":9,"vwap":2683},"2025-07-18",30.99,31.46,30.833,31.349,0.437,1.41,19300,{"date":2688,"open":2689,"high":2690,"low":2691,"close":2692,"change":2693,"percent_change":2250,"volume":2694,"transactions":9,"vwap":2692},"2025-07-17",30.575,30.95,30.5,30.912,0.49,72100,{"date":2696,"open":2697,"high":2698,"low":2699,"close":2698,"change":2700,"percent_change":2152,"volume":2701,"transactions":9,"vwap":2698},"2025-07-16",30.09,30.422,29.505,0.462,11900,{"date":2703,"open":2704,"high":2704,"low":2705,"close":2706,"change":418,"percent_change":2707,"volume":2708,"transactions":9,"vwap":2706},"2025-07-15",30.23,29.77,29.96,1.15,15400,{"date":2710,"open":2711,"high":2712,"low":2713,"close":2714,"change":2715,"percent_change":2716,"volume":2717,"transactions":9,"vwap":2714},"2025-07-14",29.5,29.75,29.19,29.62,0.13,0.44,19100,{"date":2719,"open":2714,"high":2720,"low":2721,"close":2722,"change":2723,"percent_change":2724,"volume":2725,"transactions":9,"vwap":2722},"2025-07-11",29.95,29.455,29.49,-0.31,-1.04,55300,{"date":2727,"open":2728,"high":2728,"low":2722,"close":2729,"change":575,"percent_change":2730,"volume":2731,"transactions":9,"vwap":2729},"2025-07-10",30.45,29.8,-1.39,37500,{"date":2733,"open":2734,"high":2735,"low":2736,"close":2737,"change":2738,"percent_change":2739,"volume":2740,"transactions":9,"vwap":2737},"2025-07-09",29.91,30.27,29.82,30.22,0.51,1.72,30600,{"date":2742,"open":2743,"high":2743,"low":2744,"close":2745,"change":626,"percent_change":2715,"volume":2746,"transactions":9,"vwap":2745},"2025-07-08",29.98,29.48,29.71,31300,{"date":2748,"open":2749,"high":2750,"low":2751,"close":2750,"change":2752,"percent_change":97,"volume":2753,"transactions":9,"vwap":2750},"2025-07-07",29.58,29.67,29.35,-0.09,19200,{"date":2755,"open":2756,"high":2705,"low":2756,"close":2757,"change":2612,"percent_change":241,"volume":2758,"transactions":9,"vwap":2757},"2025-07-03",29.33,29.76,32300,{"date":2760,"open":2761,"high":2762,"low":2763,"close":2764,"change":1760,"percent_change":368,"volume":2765,"transactions":9,"vwap":2764},"2025-07-02",28.71,29.184,28.687,29.1,46600,{"date":2767,"open":2768,"high":2769,"low":2770,"close":2771,"change":2772,"percent_change":2773,"volume":2774,"transactions":9,"vwap":2771},"2025-07-01",29.32,29.45,28.27,28.6,-1,-3.38,135000,{"date":2776,"open":2777,"high":2778,"low":2779,"close":2780,"change":2781,"percent_change":1044,"volume":2782,"transactions":9,"vwap":2780},"2025-06-30",29.57,29.739,29.43,29.6,0.25,22400,{"date":2784,"open":2714,"high":2714,"low":2785,"close":2751,"change":2004,"percent_change":2116,"volume":2786,"transactions":9,"vwap":2751},"2025-06-27",29,14900,{"date":2788,"open":2789,"high":2790,"low":2789,"close":2744,"change":1060,"percent_change":585,"volume":2791,"transactions":9,"vwap":2744},"2025-06-26",29.08,29.61,32400,{"date":2793,"open":2794,"high":2795,"low":2796,"close":2797,"change":2781,"percent_change":1955,"volume":2798,"transactions":9,"vwap":2797},"2025-06-25",28.86,28.89,28.62,28.78,10800,{"date":2800,"open":2801,"high":2802,"low":2803,"close":2804,"change":2805,"percent_change":1126,"volume":2677,"transactions":9,"vwap":2804},"2025-06-24",28.4,28.54,28.344,28.53,0.725,{"date":2807,"open":2808,"high":2809,"low":2810,"close":2811,"change":2812,"percent_change":2215,"volume":2813,"transactions":9,"vwap":2811},"2025-06-23",27.47,27.9,27.155,27.805,0.125,23400,{"date":2815,"open":2816,"high":2816,"low":2817,"close":2817,"change":2818,"percent_change":2730,"volume":2819,"transactions":9,"vwap":2817},"2025-06-20",28.29,27.68,-0.39,18800,{"date":2821,"open":2822,"high":2823,"low":2824,"close":2825,"change":389,"percent_change":2826,"volume":2827,"transactions":9,"vwap":2825},"2025-06-18",27.75,28.1,27.561,28.07,1.92,23000,{"date":2829,"open":2830,"high":2831,"low":2832,"close":2833,"change":42,"percent_change":2834,"volume":2835,"transactions":9,"vwap":2833},"2025-06-17",27.58,27.86,27.52,27.54,-0.76,13300,{"date":2837,"open":2838,"high":2839,"low":2838,"close":2822,"change":2840,"percent_change":2841,"volume":2842,"transactions":9,"vwap":2822},"2025-06-16",27.43,27.85,0.93,3.47,66200,{"date":2844,"open":2845,"high":2846,"low":2847,"close":2848,"change":2849,"percent_change":127,"volume":2850,"transactions":9,"vwap":2848},"2025-06-13",26.86,27.3,26.78,26.82,-0.597,28200,{"date":2852,"open":2853,"high":2854,"low":2855,"close":2856,"change":2506,"percent_change":1976,"volume":2857,"transactions":9,"vwap":2856},"2025-06-12",27.5,27.73,27.4,27.417,25100,{"date":2859,"open":2860,"high":2817,"low":2861,"close":2862,"change":2863,"percent_change":1044,"volume":2620,"transactions":9,"vwap":2862},"2025-06-11",27.33,27.14,27.38,0.23,{"date":2865,"open":2866,"high":2867,"low":2868,"close":2869,"change":1753,"percent_change":49,"volume":1983,"transactions":9,"vwap":2869},"2025-06-10",27.39,27.673,26.89,27.15,{"date":2871,"open":2872,"high":2873,"low":2860,"close":2860,"change":1104,"percent_change":68,"volume":2874,"transactions":9,"vwap":2860},"2025-06-09",27.65,27.67,27900,{"date":2876,"open":2877,"high":2878,"low":2879,"close":2880,"change":2130,"percent_change":2881,"volume":2882,"transactions":9,"vwap":2880},"2025-06-06",27.2,27.425,27.030001,27.31,1.71,20100,{"date":2884,"open":2885,"high":2872,"low":2886,"close":2887,"change":1295,"percent_change":2888,"volume":2889,"transactions":9,"vwap":2887},"2025-06-05",27.57,26.676,26.85,-2.36,24900,{"date":2891,"open":2892,"high":2893,"low":2894,"close":2853,"change":2895,"percent_change":1962,"volume":2896,"transactions":9,"vwap":2853},"2025-06-04",27.618,27.714,27.42,-0.1,66300,{"date":2898,"open":2885,"high":2899,"low":2862,"close":2900,"change":389,"percent_change":856,"volume":2901,"transactions":9,"vwap":2900},"2025-06-03",27.76,27.6,42700,{"date":2903,"open":2904,"high":2905,"low":2906,"close":2905,"change":759,"percent_change":828,"volume":2907,"transactions":9,"vwap":2905},"2025-06-02",26.44,27.07,26.285,39100,{"date":2909,"open":2910,"high":2911,"low":2912,"close":2913,"change":2914,"percent_change":2915,"volume":2916,"transactions":9,"vwap":2913},"2025-05-30",26.65,26.69,26,26.53,-0.53,-1.96,38600,{"date":2918,"open":2919,"high":2919,"low":2879,"close":2920,"change":1214,"percent_change":1831,"volume":2921,"transactions":9,"vwap":2920},"2025-05-29",27.92,27.059999,72800,{"date":2923,"open":2832,"high":2872,"low":2846,"close":2924,"change":2925,"percent_change":2116,"volume":2926,"transactions":9,"vwap":2924},"2025-05-28",27.35,-0.122,37300,{"date":2928,"open":2929,"high":2930,"low":2931,"close":2932,"change":2933,"percent_change":2934,"volume":2536,"transactions":9,"vwap":2932},"2025-05-27",27.27,27.539,27.02,27.472,0.832,3.12,{"date":2936,"open":2937,"high":2848,"low":2938,"close":2939,"change":141,"percent_change":1867,"volume":2940,"transactions":9,"vwap":2939},"2025-05-23",25.99,25.96,26.64,37100,{"date":2942,"open":2943,"high":2944,"low":2943,"close":2945,"change":1309,"percent_change":2946,"volume":2947,"transactions":9,"vwap":2945},"2025-05-22",25.55,27,26.66,4.75,73200,{"date":2949,"open":2950,"high":2951,"low":2952,"close":2953,"change":2954,"percent_change":2955,"volume":2956,"transactions":9,"vwap":2953},"2025-05-21",26.12,26.29,25.29,25.45,-0.61,-2.34,26100,{"date":2958,"open":2959,"high":2960,"low":2961,"close":2962,"change":1104,"percent_change":1788,"volume":2963,"transactions":9,"vwap":2962},"2025-05-20",26.030001,26.09,25.8,26.059999,37400,{"date":2965,"open":2966,"high":2967,"low":2966,"close":2968,"change":1420,"percent_change":1961,"volume":2969,"transactions":9,"vwap":2968},"2025-05-19",25.32,26.065001,26.040001,54300,{"date":2971,"open":2972,"high":2973,"low":2974,"close":2973,"change":2975,"percent_change":2976,"volume":2977,"transactions":9,"vwap":2973},"2025-05-16",25.98,26.08,25.861,0.32,1.24,74800,{"date":2979,"open":2980,"high":2981,"low":2982,"close":2983,"change":2984,"percent_change":2724,"volume":2985,"transactions":9,"vwap":2983},"2025-05-15",25.65,26.02,25.407,25.76,-0.27,107900,{"date":2987,"open":2988,"high":2989,"low":2990,"close":2959,"change":2612,"percent_change":2991,"volume":2992,"transactions":9,"vwap":2959},"2025-05-14",25.83,26.07,25.54,2.6,76100,{"date":2994,"open":2995,"high":2990,"low":2995,"close":2996,"change":1302,"percent_change":220,"volume":2997,"transactions":9,"vwap":2996},"2025-05-13",24.54,25.37,68500,{"date":2999,"open":3000,"high":3001,"low":3002,"close":3003,"change":3004,"percent_change":3005,"volume":3006,"transactions":9,"vwap":3003},"2025-05-12",24.46,24.64,24.18,24.6,1.59,6.91,43900,{"date":3008,"open":3009,"high":3010,"low":3011,"close":3012,"change":1788,"percent_change":199,"volume":3013,"transactions":9,"vwap":3012},"2025-05-09",23.14,23.25,22.69,23.01,16300,{"date":3015,"open":3016,"high":3017,"low":3018,"close":3019,"change":3020,"percent_change":1412,"volume":3021,"transactions":9,"vwap":3019},"2025-05-08",22.9,23.1,22.51,22.93,0.48,41800,{"date":3023,"open":3024,"high":3025,"low":3026,"close":3027,"change":3028,"percent_change":3029,"volume":2758,"transactions":9,"vwap":3027},"2025-05-07",22.27,22.47,21.98,22.45,-0.14,-0.62,{"date":3031,"open":3032,"high":3033,"low":3032,"close":3034,"change":141,"percent_change":2752,"volume":3035,"transactions":9,"vwap":3034},"2025-05-06",22.2,22.72,22.59,26600,{"date":3037,"open":3027,"high":3038,"low":3039,"close":3040,"change":1961,"percent_change":49,"volume":2819,"transactions":9,"vwap":3040},"2025-05-05",22.817,22.43,22.61,{"date":3042,"open":3027,"high":3043,"low":3027,"close":3044,"change":2030,"percent_change":3045,"volume":3046,"transactions":9,"vwap":3044},"2025-05-02",23.049999,22.76,3.36,36600,{"date":3048,"open":3049,"high":3050,"low":3051,"close":3052,"change":1240,"percent_change":3053,"volume":2813,"transactions":9,"vwap":3052},"2025-05-01",22.11,22.35,21.99,22.02,3.19,{"date":3055,"open":3056,"high":3057,"low":173,"close":3058,"change":42,"percent_change":2201,"volume":3059,"transactions":9,"vwap":3058},"2025-04-30",20.792,21.39,21.34,83900,{"date":3061,"open":3062,"high":3063,"low":3064,"close":3065,"change":626,"percent_change":3066,"volume":821,"transactions":9,"vwap":3065},"2025-04-29",21.51,21.61,21.35,21.55,0.19,{"date":3068,"open":3065,"high":3065,"low":3069,"close":3062,"change":3070,"percent_change":1976,"volume":3071,"transactions":9,"vwap":3062},"2025-04-28",21.014,0.03,20700,{"date":177,"open":3073,"high":3074,"low":3073,"close":3075,"change":2612,"percent_change":3076,"volume":3077,"transactions":9,"vwap":3075},20.82,21.59,21.48,3.17,58600]