[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-SQQQ":3,"homepage-market-summary":30,"stock-historical-SQQQ":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"SQQQ","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 UltraPro Short QQQ","Nasdaq",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},5.9047,1.893652,"Quarterly",{"close":17,"open":18,"high":19,"low":20,"prev_close":21,"change":22,"percent_change":23,"volume":24,"transactions":9,"vwap":9,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},32.07,32.575,32.84,32.0201,31.83,0.24,0.75,41903886.431969,90.72,31.42,51363518.61563635,1.1,4189,{"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},168.3,41598937,15183611992.524725,-79.73,"2025-04-25",[183,186,195,206,217,226,236,247,258,268,279,289,299,310,320,331,341,352,363,374,385,396,407,417,427,438,449,459,470,481,490,500,511,521,531,541,551,562,573,583,594,603,613,623,632,642,653,664,674,685,696,706,716,727,738,748,758,768,779,789,799,808,819,826,835,842,850,858,866,874,883,889,898,904,912,921,927,936,943,952,960,968,977,986,995,1003,1011,1018,1026,1034,1041,1049,1058,1063,1071,1079,1087,1093,1102,1111,1118,1126,1134,1140,1146,1153,1161,1170,1179,1188,1196,1204,1212,1219,1228,1236,1245,1254,1263,1272,1279,1287,1295,1303,1312,1319,1328,1337,1344,1352,1358,1366,1375,1383,1392,1400,1408,1417,1424,1433,1440,1449,1458,1467,1474,1483,1492,1499,1507,1515,1523,1532,1541,1548,1557,1566,1575,1582,1590,1599,1607,1616,1624,1631,1640,1647,1656,1665,1674,1682,1690,1698,1707,1716,1724,1733,1742,1750,1758,1767,1776,1785,1793,1801,1810,1818,1825,1832,1840,1848,1857,1866,1873,1880,1885,1893,1901,1909,1917,1923,1930,1938,1946,1953,1958,1965,1973,1980,1988,1995,2002,2009,2018,2026,2033,2040,2048,2056,2065,2073,2082,2089,2098,2105,2111,2117,2124,2130,2137,2143,2150,2156,2164,2171,2177,2184,2191,2198,2204,2210,2218,2225,2231,2238,2245,2251,2258,2266,2273,2280,2287,2292,2301,2307,2313,2318,2325,2329,2336,2343,2351,2358,2362,2366,2372,2379,2386,2393,2400,2409,2415,2422,2430,2437,2442,2451,2458,2467,2475,2481,2488,2496,2504,2511,2518,2526,2535,2540,2545,2550,2556,2564,2571,2578,2584,2590,2598,2605,2614,2621,2625,2633,2637,2642,2649,2654,2659,2663,2669,2676,2683,2689,2695,2702,2708,2714,2720,2726,2731,2737,2746,2753,2760,2768,2774,2782,2790,2797,2804,2813,2822,2830,2838,2846,2853,2857,2864,2872,2878,2885,2891,2898,2903,2910,2919,2927,2934,2942,2948,2953,2959,2967,2973,2982,2991,2998,3007,3015,3024,3033,3041,3050,3056,3063,3070],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":184,"vwap":185},90937,32.3913,{"date":187,"open":188,"high":189,"low":26,"close":21,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-10-06",31.72,31.8983,-0.42,-1.3,38928298.132803,110319,31.6787,{"date":196,"open":197,"high":198,"low":199,"close":200,"change":201,"percent_change":202,"volume":203,"transactions":204,"vwap":205},"2026-10-05",33.17,33.1975,32.16,32.25,-0.87,-2.63,41855900.26026,102953,32.5954,{"date":207,"open":208,"high":209,"low":210,"close":211,"change":212,"percent_change":213,"volume":214,"transactions":215,"vwap":216},"2026-10-02",32.87,33.4072,32.44,33.12,-0.99,-2.9,54817871.535492,147245,33.0136,{"date":218,"open":219,"high":220,"low":221,"close":222,"change":101,"percent_change":201,"volume":223,"transactions":224,"vwap":225},"2026-10-01",34.035,34.915,33.74,34.11,54570752.126645,160485,34.2422,{"date":227,"open":228,"high":229,"low":230,"close":231,"change":162,"percent_change":232,"volume":233,"transactions":234,"vwap":235},"2026-09-30",34.36,34.44,33.6615,34.41,-0.72,45386477.899427,121058,34.0587,{"date":237,"open":238,"high":239,"low":240,"close":241,"change":242,"percent_change":243,"volume":244,"transactions":245,"vwap":246},"2026-09-29",34.34,35.02,34.28,34.66,-0.17,-0.49,38995493.742824,109202,34.6731,{"date":248,"open":249,"high":250,"low":251,"close":252,"change":253,"percent_change":254,"volume":255,"transactions":256,"vwap":257},"2026-09-28",34.305,35.53,34.17,34.83,1.08,3.2,52829063.028672,129067,34.7762,{"date":259,"open":260,"high":231,"low":261,"close":262,"change":263,"percent_change":264,"volume":265,"transactions":266,"vwap":267},"2026-09-25",33.97,33.54,33.75,-0.43,-1.26,48494463.977667,140373,33.8445,{"date":269,"open":270,"high":271,"low":272,"close":273,"change":274,"percent_change":275,"volume":276,"transactions":277,"vwap":278},"2026-09-24",34.975,35.0577,33.95,34.18,0.04,0.12,60040248.269305,138253,34.5622,{"date":280,"open":281,"high":282,"low":283,"close":284,"change":285,"percent_change":28,"volume":286,"transactions":287,"vwap":288},"2026-09-23",33.37,34.54,33.35,34.14,0.37,50465710.038919,136777,34.0942,{"date":290,"open":291,"high":291,"low":292,"close":293,"change":294,"percent_change":295,"volume":296,"transactions":297,"vwap":298},"2026-09-22",34.661,33.64,33.77,-0.83,-2.4,42043055.391083,118487,34.0885,{"date":300,"open":301,"high":302,"low":303,"close":304,"change":305,"percent_change":306,"volume":307,"transactions":308,"vwap":309},"2026-09-21",36.73,36.735,34.3114,34.6,-3.27,-8.63,60885250.119735,197137,35.3725,{"date":311,"open":312,"high":313,"low":314,"close":315,"change":53,"percent_change":316,"volume":317,"transactions":318,"vwap":319},"2026-09-18",38.26,38.8675,37.8,37.87,-1.71,32745003.903571,101620,38.3205,{"date":321,"open":322,"high":323,"low":324,"close":325,"change":326,"percent_change":327,"volume":328,"transactions":329,"vwap":330},"2026-09-17",38.685,39.14,38.33,38.53,-2.08,-5.12,45876705.247476,165205,38.7603,{"date":332,"open":333,"high":334,"low":335,"close":336,"change":337,"percent_change":145,"volume":338,"transactions":339,"vwap":340},"2026-09-16",40.059,41.435,39.37,40.61,-0.01,52947557.273225,168694,40.1626,{"date":342,"open":343,"high":344,"low":345,"close":346,"change":347,"percent_change":348,"volume":349,"transactions":350,"vwap":351},"2026-09-15",39.91,40.7799,39.79,40.62,0.79,1.98,33119160.753887,108024,40.368,{"date":353,"open":354,"high":355,"low":356,"close":357,"change":358,"percent_change":359,"volume":360,"transactions":361,"vwap":362},"2026-09-14",40.775,40.88,39.21,39.83,0.96,2.47,45558116.643602,142463,40.0625,{"date":364,"open":365,"high":366,"low":367,"close":368,"change":369,"percent_change":370,"volume":371,"transactions":372,"vwap":373},"2026-09-11",38.765,39.1,38.42,38.87,-1.03,-2.58,49413140.347143,134077,38.8011,{"date":375,"open":376,"high":377,"low":378,"close":379,"change":380,"percent_change":381,"volume":382,"transactions":383,"vwap":384},"2026-09-10",40.08,40.1881,39.35,39.9,1.26,3.26,48251166.209516,138237,39.707,{"date":386,"open":387,"high":388,"low":389,"close":390,"change":391,"percent_change":392,"volume":393,"transactions":394,"vwap":395},"2026-09-09",38.63,39.0077,38.1,38.64,0.33,0.86,38790000.600117,109293,38.6094,{"date":397,"open":398,"high":399,"low":400,"close":401,"change":402,"percent_change":403,"volume":404,"transactions":405,"vwap":406},"2026-09-08",37.89,38.74,37.7477,38.31,0.13,0.34,40040869.562575,107805,38.2049,{"date":408,"open":409,"high":410,"low":411,"close":412,"change":413,"percent_change":190,"volume":414,"transactions":415,"vwap":416},"2026-09-04",38.12,38.575,37.72,38.18,-0.16,35593418.10672,108310,38.1948,{"date":418,"open":419,"high":420,"low":409,"close":421,"change":422,"percent_change":423,"volume":424,"transactions":425,"vwap":426},"2026-09-03",39.485,39.68,38.34,-1.37,-3.45,44249286.303556,125152,38.8169,{"date":428,"open":429,"high":430,"low":431,"close":432,"change":433,"percent_change":434,"volume":435,"transactions":436,"vwap":437},"2026-09-02",40.09,40.43,39.6326,39.71,-0.26,-0.65,33711949.696417,100273,39.987,{"date":439,"open":440,"high":441,"low":442,"close":443,"change":444,"percent_change":445,"volume":446,"transactions":447,"vwap":448},"2026-09-01",40.03,40.47,39.23,39.97,1.46,3.79,47290019.541102,138663,39.8405,{"date":450,"open":365,"high":451,"low":452,"close":453,"change":454,"percent_change":455,"volume":456,"transactions":457,"vwap":458},"2026-08-31",39.09,38.3735,38.51,-0.03,-0.08,33825550.221179,101644,38.7794,{"date":460,"open":461,"high":462,"low":463,"close":464,"change":465,"percent_change":466,"volume":467,"transactions":468,"vwap":469},"2026-08-28",38.02,38.755,37.33,38.54,0.765,2.03,46992131.356862,138259,38.1521,{"date":471,"open":472,"high":473,"low":474,"close":475,"change":476,"percent_change":477,"volume":478,"transactions":479,"vwap":480},"2026-08-27",38.46,38.86,37.7301,37.775,-1.605,-4.08,40207297.182516,114046,38.2252,{"date":482,"open":483,"high":484,"low":451,"close":485,"change":455,"percent_change":486,"volume":487,"transactions":488,"vwap":489},"2026-08-26",39.86,39.93,39.38,-0.2,31412395.619707,100767,39.4189,{"date":491,"open":485,"high":492,"low":493,"close":494,"change":495,"percent_change":496,"volume":497,"transactions":498,"vwap":499},"2026-08-25",40.015,38.89,39.46,-0.73,-1.82,32723415.058371,93893,39.4395,{"date":501,"open":502,"high":503,"low":504,"close":505,"change":506,"percent_change":507,"volume":508,"transactions":509,"vwap":510},"2026-08-24",39.65,40.79,39.64,40.19,1.17,3,37596125.213742,113433,40.1125,{"date":512,"open":513,"high":514,"low":515,"close":516,"change":150,"percent_change":517,"volume":518,"transactions":519,"vwap":520},"2026-08-21",38.71,39.72,38.6401,39.02,-0.89,37668607.563835,99307,39.0799,{"date":522,"open":523,"high":524,"low":525,"close":335,"change":526,"percent_change":527,"volume":528,"transactions":529,"vwap":530},"2026-08-20",39.18,39.77,38.735,0.84,2.18,47588507.491924,135949,39.2072,{"date":532,"open":533,"high":534,"low":535,"close":325,"change":536,"percent_change":537,"volume":538,"transactions":539,"vwap":540},"2026-08-19",37.83,39.08,37.655,0.25,0.65,43857634.767102,126612,38.3842,{"date":542,"open":315,"high":543,"low":544,"close":545,"change":546,"percent_change":547,"volume":548,"transactions":549,"vwap":550},"2026-08-18",38.525,37.5901,38.28,1.86,5.11,42517285.024881,133288,38.0783,{"date":552,"open":553,"high":554,"low":555,"close":556,"change":557,"percent_change":558,"volume":559,"transactions":560,"vwap":561},"2026-08-17",35.975,36.51,35.72,36.42,0.18,0.5,38198627.620384,92960,36.0956,{"date":563,"open":564,"high":565,"low":566,"close":567,"change":568,"percent_change":569,"volume":570,"transactions":571,"vwap":572},"2026-08-14",35.88,36.64,35.74,36.24,0.2,0.55,36430937.53564,106108,36.228,{"date":574,"open":575,"high":576,"low":566,"close":577,"change":578,"percent_change":579,"volume":580,"transactions":581,"vwap":582},"2026-08-13",37.11,37.28,36.04,-1.28,-3.43,47286306.216347,139674,36.2019,{"date":584,"open":585,"high":586,"low":587,"close":588,"change":589,"percent_change":590,"volume":591,"transactions":592,"vwap":593},"2026-08-12",36.79,37.44,36.755,37.32,-0.82,-2.15,41761511.921831,134505,37.1885,{"date":595,"open":596,"high":464,"low":596,"close":597,"change":598,"percent_change":599,"volume":600,"transactions":601,"vwap":602},"2026-08-11",37.37,38.14,0.41,1.09,36101113.819204,122051,37.9555,{"date":604,"open":605,"high":606,"low":607,"close":608,"change":391,"percent_change":609,"volume":610,"transactions":611,"vwap":612},"2026-08-10",37.505,37.825,37.1501,37.73,0.88,38040842.889849,118676,37.5164,{"date":614,"open":615,"high":616,"low":617,"close":618,"change":191,"percent_change":619,"volume":620,"transactions":621,"vwap":622},"2026-08-07",37.86,38.4581,37.3,37.4,-3.36,52557919.312985,195065,37.7513,{"date":624,"open":625,"high":420,"low":626,"close":627,"change":598,"percent_change":628,"volume":629,"transactions":630,"vwap":631},"2026-08-06",39.33,37.96,38.7,1.07,54593784.757489,184215,38.6221,{"date":633,"open":634,"high":635,"low":636,"close":637,"change":111,"percent_change":638,"volume":639,"transactions":640,"vwap":641},"2026-08-05",36.895,38.3237,36.53,38.29,2.76,55642349.55755,189445,37.4169,{"date":643,"open":644,"high":645,"low":646,"close":647,"change":648,"percent_change":649,"volume":650,"transactions":651,"vwap":652},"2026-08-04",40.01,40.11,36.9101,37.26,-4.17,-10.07,78911850.315698,278411,38.3414,{"date":654,"open":655,"high":656,"low":657,"close":658,"change":659,"percent_change":660,"volume":661,"transactions":662,"vwap":663},"2026-08-03",43.67,44.16,41.155,41.43,-2.3,-5.26,139019332.101356,848311,42.916,{"date":665,"open":666,"high":667,"low":668,"close":669,"change":517,"percent_change":670,"volume":671,"transactions":672,"vwap":673},"2026-07-31",42.9298,45.28,42.2157,43.73,-1.99,60246593.572848,253072,43.9013,{"date":675,"open":676,"high":677,"low":678,"close":679,"change":680,"percent_change":681,"volume":682,"transactions":683,"vwap":684},"2026-07-30",46.51,46.8498,44.195,44.62,-4.82,-9.75,65273706.740026,272329,45.3793,{"date":686,"open":687,"high":688,"low":689,"close":690,"change":691,"percent_change":692,"volume":693,"transactions":694,"vwap":695},"2026-07-29",46.56,49.53,45.6304,49.44,2.93,6.3,67201865.778629,303585,47.6892,{"date":697,"open":698,"high":699,"low":700,"close":676,"change":701,"percent_change":702,"volume":703,"transactions":704,"vwap":705},"2026-07-28",46.395,48.0599,45.77,1.29,2.85,58376161.023749,238842,46.7371,{"date":707,"open":708,"high":709,"low":710,"close":711,"change":712,"percent_change":358,"volume":713,"transactions":714,"vwap":715},"2026-07-27",43.32,46.425,43.215,45.22,0.43,49533810.591805,195470,45.0072,{"date":717,"open":718,"high":719,"low":720,"close":721,"change":722,"percent_change":723,"volume":724,"transactions":725,"vwap":726},"2026-07-24",43.62,45.11,43.21,44.79,1.52,3.51,56609439.847645,193445,44.1475,{"date":728,"open":729,"high":730,"low":731,"close":732,"change":733,"percent_change":734,"volume":735,"transactions":736,"vwap":737},"2026-07-23",42.81,44.005,42.1132,43.27,2.33,5.69,53258250.448657,200475,42.9697,{"date":739,"open":740,"high":740,"low":741,"close":742,"change":743,"percent_change":744,"volume":745,"transactions":746,"vwap":747},"2026-07-22",41.23,40.2,40.94,0.63,1.56,39488286.90303,139812,40.7987,{"date":749,"open":750,"high":751,"low":645,"close":752,"change":753,"percent_change":754,"volume":755,"transactions":756,"vwap":757},"2026-07-21",40.755,41.445,40.31,-2.37,-5.55,42590138.503411,150954,40.6685,{"date":759,"open":760,"high":761,"low":762,"close":763,"change":764,"percent_change":433,"volume":765,"transactions":766,"vwap":767},"2026-07-20",41.54,42.7615,40.87,42.68,-0.11,48042965.229034,173776,41.8659,{"date":769,"open":770,"high":771,"low":772,"close":773,"change":774,"percent_change":775,"volume":776,"transactions":777,"vwap":778},"2026-07-17",43.43,44.2714,41.585,42.79,1.9,4.65,57071664.891257,222108,42.7791,{"date":780,"open":379,"high":781,"low":782,"close":783,"change":784,"percent_change":785,"volume":786,"transactions":787,"vwap":788},"2026-07-16",41.4378,39.645,40.89,1.95,5.01,53850215.298612,185366,40.364,{"date":790,"open":791,"high":792,"low":398,"close":793,"change":794,"percent_change":795,"volume":796,"transactions":797,"vwap":798},"2026-07-15",37.98,40.1669,38.94,0.31,0.8,54608465.567044,163851,39.0272,{"date":800,"open":464,"high":801,"low":802,"close":387,"change":803,"percent_change":804,"volume":805,"transactions":806,"vwap":807},"2026-07-14",39.5299,38.19,-1.32,-3.3,50633403.859087,174011,38.7183,{"date":809,"open":810,"high":811,"low":812,"close":813,"change":814,"percent_change":815,"volume":816,"transactions":817,"vwap":818},"2026-07-13",39.005,40.21,38.85,39.95,2.17,5.74,49556873.57773,160738,39.4996,{"date":820,"open":821,"high":323,"low":822,"close":823,"change":116,"percent_change":824,"volume":825,"transactions":9,"vwap":823},"2026-07-10",38.49,37.64,37.78,-0.84,46502400,{"date":827,"open":828,"high":829,"low":830,"close":831,"change":832,"percent_change":833,"volume":834,"transactions":9,"vwap":831},"2026-07-09",38.93,39.47,37.93,38.099998,-1.98,-4.94,49639000,{"date":836,"open":837,"high":838,"low":484,"close":839,"change":101,"percent_change":840,"volume":841,"transactions":9,"vwap":839},"2026-07-08",41.18,41.86,40.080002,-0.74,65536300,{"date":843,"open":504,"high":844,"low":845,"close":846,"change":847,"percent_change":848,"volume":849,"transactions":9,"vwap":846},"2026-07-07",41.11,39.29,40.38,2.1,5.49,59058000,{"date":851,"open":852,"high":853,"low":854,"close":545,"change":855,"percent_change":856,"volume":857,"transactions":9,"vwap":545},"2026-07-06",38.75,38.98,37.71,-1.67,-4.18,49329800,{"date":859,"open":860,"high":861,"low":862,"close":813,"change":863,"percent_change":864,"volume":865,"transactions":9,"vwap":813},"2026-07-02",37.91,40.72,37.080002,2.07,5.46,71536700,{"date":867,"open":868,"high":791,"low":869,"close":870,"change":871,"percent_change":872,"volume":873,"transactions":9,"vwap":870},"2026-07-01",37.31,36.9,37.88,1.57,4.32,47904300,{"date":875,"open":876,"high":877,"low":878,"close":879,"change":880,"percent_change":881,"volume":882,"transactions":9,"vwap":879},"2026-06-30",38.16,38.2,36.029999,36.31,-1.85,-4.85,56647900,{"date":884,"open":343,"high":658,"low":885,"close":876,"change":886,"percent_change":887,"volume":888,"transactions":9,"vwap":876},"2026-06-29",38.080002,-3.15,-7.63,72454800,{"date":890,"open":891,"high":892,"low":893,"close":894,"change":895,"percent_change":896,"volume":897,"transactions":9,"vwap":894},"2026-06-26",41.080002,41.79,39.69,41.31,1.84,4.66,70343200,{"date":899,"open":315,"high":900,"low":854,"close":829,"change":901,"percent_change":902,"volume":903,"transactions":9,"vwap":829},"2026-06-25",41.37,-0.98,-2.42,74579700,{"date":905,"open":906,"high":907,"low":908,"close":909,"change":764,"percent_change":910,"volume":911,"transactions":9,"vwap":909},"2026-06-24",39.66,41.49,38.9,40.45,-0.27,71325400,{"date":913,"open":914,"high":915,"low":916,"close":917,"change":918,"percent_change":919,"volume":920,"transactions":9,"vwap":917},"2026-06-23",40.26,40.8,39.080002,40.56,3.63,9.83,72155500,{"date":922,"open":879,"high":586,"low":923,"close":924,"change":557,"percent_change":925,"volume":926,"transactions":9,"vwap":924},"2026-06-22",35.8,36.93,0.49,49284500,{"date":928,"open":929,"high":930,"low":931,"close":932,"change":933,"percent_change":934,"volume":935,"transactions":9,"vwap":932},"2026-06-18",37.2,37.95,36.43,36.75,-2.77,-7.01,60260800,{"date":937,"open":938,"high":345,"low":939,"close":940,"change":506,"percent_change":941,"volume":942,"transactions":9,"vwap":940},"2026-06-17",37.53,37.46,39.52,3.05,74068600,{"date":944,"open":945,"high":946,"low":947,"close":948,"change":949,"percent_change":950,"volume":951,"transactions":9,"vwap":948},"2026-06-16",36.54,38.39,36.26,38.35,2.04,5.62,53011100,{"date":953,"open":954,"high":955,"low":956,"close":879,"change":957,"percent_change":958,"volume":959,"transactions":9,"vwap":879},"2026-06-15",37.25,37.36,36.15,-3.73,-9.32,59705000,{"date":961,"open":962,"high":963,"low":964,"close":965,"change":81,"percent_change":966,"volume":967,"transactions":9,"vwap":965},"2026-06-12",40.65,41.75,39.57,40.040001,-1.93,67885500,{"date":969,"open":970,"high":971,"low":972,"close":973,"change":974,"percent_change":975,"volume":976,"transactions":9,"vwap":973},"2026-06-11",44.18,45.0099983,40.44,40.83,-4.42,-9.77,120942600,{"date":978,"open":979,"high":980,"low":981,"close":982,"change":983,"percent_change":984,"volume":985,"transactions":9,"vwap":982},"2026-06-10",43.81,45.39,42.07,45.25,2.58,6.05,128808600,{"date":987,"open":988,"high":989,"low":990,"close":991,"change":992,"percent_change":993,"volume":994,"transactions":9,"vwap":991},"2026-06-09",40.060001,46.38,39.59,42.67,1.41,3.42,158568600,{"date":996,"open":997,"high":998,"low":999,"close":1000,"change":966,"percent_change":1001,"volume":1002,"transactions":9,"vwap":1000},"2026-06-08",40.92,41.78,39.96,41.26,-4.47,87211700,{"date":1004,"open":1005,"high":1006,"low":523,"close":1007,"change":1008,"percent_change":1009,"volume":1010,"transactions":9,"vwap":1007},"2026-06-05",39.42,43.35,43.19,5.43,14.38,112575100,{"date":1012,"open":325,"high":1013,"low":463,"close":1014,"change":1015,"percent_change":1016,"volume":1017,"transactions":9,"vwap":1014},"2026-06-04",38.96,37.76,0.57,1.53,60863200,{"date":1019,"open":301,"high":1020,"low":1021,"close":1022,"change":1023,"percent_change":1024,"volume":1025,"transactions":9,"vwap":1022},"2026-06-03",37.69,36.55,37.19,0.28,0.76,73361700,{"date":1027,"open":1028,"high":930,"low":1029,"close":1030,"change":1031,"percent_change":1032,"volume":1033,"transactions":9,"vwap":1030},"2026-06-02",37.47,36.86,36.91,-0.51,-1.36,41717800,{"date":1035,"open":1036,"high":472,"low":1037,"close":1038,"change":53,"percent_change":1039,"volume":1040,"transactions":9,"vwap":1038},"2026-06-01",38.27,36.96,37.42,-1.73,56499300,{"date":1042,"open":1043,"high":1044,"low":1045,"close":885,"change":1046,"percent_change":1047,"volume":1048,"transactions":9,"vwap":885},"2026-05-29",38.15,38.56,37.56,-0.39,-1.01,54182400,{"date":1050,"open":1051,"high":1052,"low":1053,"close":1054,"change":1055,"percent_change":1056,"volume":1057,"transactions":9,"vwap":1054},"2026-05-28",39.41,39.94,38.3,38.47,-0.97,-2.46,61136500,{"date":1059,"open":368,"high":429,"low":473,"close":1060,"change":1061,"percent_change":598,"volume":1062,"transactions":9,"vwap":1060},"2026-05-27",39.44,0.16,64039900,{"date":1064,"open":1065,"high":1066,"low":323,"close":1067,"change":1068,"percent_change":1069,"volume":1070,"transactions":9,"vwap":1067},"2026-05-26",40.049999,40.35,39.28,-2.22,-5.35,48878500,{"date":1072,"open":1073,"high":998,"low":1074,"close":1075,"change":1076,"percent_change":1077,"volume":1078,"transactions":9,"vwap":1075},"2026-05-22",41.4,40.68,41.5,-0.46,-1.1,53464000,{"date":1080,"open":1081,"high":1082,"low":1075,"close":1083,"change":1084,"percent_change":1085,"volume":1086,"transactions":9,"vwap":1083},"2026-05-21",42.94,43.33,41.96,-0.23,-0.55,60271600,{"date":1088,"open":655,"high":1089,"low":1090,"close":1090,"change":131,"percent_change":1091,"volume":1092,"transactions":9,"vwap":1090},"2026-05-20",43.97,42.19,-4.91,65312500,{"date":1094,"open":1095,"high":1096,"low":1097,"close":1098,"change":1099,"percent_change":1100,"volume":1101,"transactions":9,"vwap":1098},"2026-05-19",44.68,45.53,43.46,44.37,0.83,1.91,72124400,{"date":1103,"open":1104,"high":1105,"low":1106,"close":1107,"change":1108,"percent_change":1109,"volume":1110,"transactions":9,"vwap":1107},"2026-05-18",42.51,44.82,42.44,43.54,0.56,1.3,79060500,{"date":1112,"open":1113,"high":1114,"low":1115,"close":1116,"change":1100,"percent_change":775,"volume":1117,"transactions":9,"vwap":1116},"2026-05-15",42.77,43.57,41.93,42.98,69281500,{"date":1119,"open":1120,"high":1121,"low":1074,"close":1122,"change":1123,"percent_change":1124,"volume":1125,"transactions":9,"vwap":1122},"2026-05-14",41.98,42.060001,41.07,-0.92,-2.19,52849900,{"date":1127,"open":1128,"high":1129,"low":1130,"close":1131,"change":803,"percent_change":1132,"volume":1133,"transactions":9,"vwap":1131},"2026-05-13",42.83,43.77,41.6,41.99,-3.05,61590100,{"date":1135,"open":1136,"high":1137,"low":773,"close":1138,"change":599,"percent_change":983,"volume":1139,"transactions":9,"vwap":1138},"2026-05-12",43.14,45.19,43.31,80149500,{"date":1141,"open":1142,"high":1143,"low":1131,"close":1144,"change":150,"percent_change":589,"volume":1145,"transactions":9,"vwap":1144},"2026-05-11",42.74,43,42.22,49617200,{"date":1147,"open":1105,"high":1148,"low":1149,"close":1149,"change":1150,"percent_change":1151,"volume":1152,"transactions":9,"vwap":1149},"2026-05-08",44.89,42.57,-3.16,-6.91,60666300,{"date":1154,"open":1155,"high":1156,"low":1157,"close":1158,"change":1159,"percent_change":794,"volume":1160,"transactions":9,"vwap":1158},"2026-05-07",45.41,46.36,44.5,45.73,0.14,76149600,{"date":1162,"open":1163,"high":1164,"low":1165,"close":1166,"change":1167,"percent_change":1168,"volume":1169,"transactions":9,"vwap":1166},"2026-05-06",47.26,47.54,45.52,45.59,-3,-6.17,65025500,{"date":1171,"open":1172,"high":1173,"low":1174,"close":1175,"change":1176,"percent_change":1177,"volume":1178,"transactions":9,"vwap":1175},"2026-05-05",49.4,49.49,48.3,48.59,-1.92,-3.8,43491800,{"date":1180,"open":1181,"high":1182,"low":1183,"close":1184,"change":1185,"percent_change":1186,"volume":1187,"transactions":9,"vwap":1184},"2026-05-04",50.12,51.43,49.65,50.51,0.29,0.58,51093600,{"date":1189,"open":1190,"high":1191,"low":1192,"close":1193,"change":1194,"percent_change":933,"volume":1195,"transactions":9,"vwap":1193},"2026-05-01",51.36,51.45,49.79,50.22,-1.43,56598700,{"date":1197,"open":1198,"high":1199,"low":1200,"close":1201,"change":1194,"percent_change":1202,"volume":1203,"transactions":9,"vwap":1201},"2026-04-30",52.21,54.09,51.4,51.65,-2.69,56560700,{"date":1205,"open":1206,"high":1207,"low":1208,"close":1209,"change":1055,"percent_change":1210,"volume":1211,"transactions":9,"vwap":1209},"2026-04-29",53.84,54.33,53.060001,53.080002,-1.79,51299500,{"date":1213,"open":1199,"high":1214,"low":1215,"close":1216,"change":1217,"percent_change":941,"volume":1218,"transactions":9,"vwap":1216},"2026-04-28",54.96,53.58,54.049999,1.6,47683100,{"date":1220,"open":1221,"high":1222,"low":1223,"close":1224,"change":1225,"percent_change":1226,"volume":1227,"transactions":9,"vwap":1224},"2026-04-27",52.67,53.31,52.42,52.45,-0.05,-0.1,36527300,{"date":1229,"open":1230,"high":1231,"low":1232,"close":1233,"change":1150,"percent_change":1234,"volume":1235,"transactions":9,"vwap":1233},"2026-04-24",53.93,54.43,52.37,52.5,-5.68,59409200,{"date":1237,"open":1238,"high":1239,"low":1240,"close":1241,"change":1242,"percent_change":1243,"volume":1244,"transactions":9,"vwap":1241},"2026-04-23",55.13,57.14,54.28,55.66,0.93,1.7,69263700,{"date":1246,"open":1247,"high":1248,"low":1249,"close":1250,"change":1251,"percent_change":1252,"volume":1253,"transactions":9,"vwap":1250},"2026-04-22",56.049999,56.49,54.66,54.73,-2.86,-4.97,53235600,{"date":1255,"open":1256,"high":1257,"low":1258,"close":1259,"change":1260,"percent_change":1261,"volume":1262,"transactions":9,"vwap":1259},"2026-04-21",56.52,58.15,56.040001,57.59,0.68,1.19,68578200,{"date":1264,"open":1265,"high":1266,"low":1267,"close":1268,"change":1269,"percent_change":1270,"volume":1271,"transactions":9,"vwap":1268},"2026-04-20",56.59,58.040001,56.41,56.91,0.52,0.92,47649200,{"date":1273,"open":1274,"high":1275,"low":1258,"close":1276,"change":1068,"percent_change":1277,"volume":1278,"transactions":9,"vwap":1276},"2026-04-17",57.25,57.67,56.39,-3.79,69145600,{"date":1280,"open":1281,"high":1282,"low":1283,"close":1284,"change":294,"percent_change":1285,"volume":1286,"transactions":9,"vwap":1284},"2026-04-16",58.95,60.060001,58.11,58.61,-1.4,54954400,{"date":1288,"open":1289,"high":1290,"low":1291,"close":1292,"change":370,"percent_change":1293,"volume":1294,"transactions":9,"vwap":1292},"2026-04-15",61.88,62.15,59.35,59.44,-4.16,56491900,{"date":1296,"open":1297,"high":1298,"low":1299,"close":1299,"change":1300,"percent_change":1301,"volume":1302,"transactions":9,"vwap":1299},"2026-04-14",64.67,64.68,62.02,-3.55,-5.41,48186000,{"date":1304,"open":1305,"high":1306,"low":1307,"close":1308,"change":1309,"percent_change":1310,"volume":1311,"transactions":9,"vwap":1308},"2026-04-13",68.2,68.63,65.5,65.57,-2.05,-3.03,48930300,{"date":1313,"open":1314,"high":1315,"low":1316,"close":1317,"change":157,"percent_change":150,"volume":1318,"transactions":9,"vwap":1317},"2026-04-10",67.38,68.13,66.75,67.62,43204600,{"date":1320,"open":1321,"high":1322,"low":1323,"close":1324,"change":1325,"percent_change":1326,"volume":1327,"transactions":9,"vwap":1324},"2026-04-09",69.32,70.3,67.72,67.86,-1.34,-1.94,49074900,{"date":1329,"open":1330,"high":1331,"low":1332,"close":1333,"change":1334,"percent_change":1335,"volume":1336,"transactions":9,"vwap":1333},"2026-04-08",68.21,70.73,67.75,69.2,-6.71,-8.84,61640500,{"date":1338,"open":1339,"high":1340,"low":1341,"close":1342,"change":337,"percent_change":337,"volume":1343,"transactions":9,"vwap":1342},"2026-04-07",77.080002,79.88,75.79,75.91,68143900,{"date":1345,"open":1346,"high":1347,"low":1348,"close":1349,"change":422,"percent_change":1350,"volume":1351,"transactions":9,"vwap":1349},"2026-04-06",76.85,77.45,75.099998,75.92,-1.77,40289600,{"date":1353,"open":122,"high":1354,"low":1355,"close":1356,"change":413,"percent_change":46,"volume":1357,"transactions":9,"vwap":1356},"2026-04-02",82.5,76.93,77.29,71844000,{"date":1359,"open":1360,"high":1361,"low":1362,"close":1347,"change":1363,"percent_change":1364,"volume":1365,"transactions":9,"vwap":1347},"2026-04-01",78.62,79.07,76.029999,-3.04,-3.78,55417000,{"date":1367,"open":1368,"high":1369,"low":1370,"close":1371,"change":1372,"percent_change":1373,"volume":1374,"transactions":9,"vwap":1371},"2026-03-31",86.62,86.66,79.74,80.49,-8.93,-9.99,90124800,{"date":1376,"open":1377,"high":25,"low":1378,"close":1379,"change":1380,"percent_change":1381,"volume":1382,"transactions":9,"vwap":1379},"2026-03-30",85.27,84.89,89.42,2,2.29,63811000,{"date":1384,"open":1385,"high":1386,"low":1387,"close":1388,"change":1389,"percent_change":1390,"volume":1391,"transactions":9,"vwap":1388},"2026-03-27",83.87,87.86,83.78,87.42,4.92,5.96,60210400,{"date":1393,"open":1394,"high":1395,"low":1396,"close":1354,"change":1397,"percent_change":1398,"volume":1399,"transactions":9,"vwap":1354},"2026-03-26",79.019997,82.62,78.25,5.54,7.2,53752500,{"date":1401,"open":1402,"high":1403,"low":1404,"close":1405,"change":131,"percent_change":1406,"volume":1407,"transactions":9,"vwap":1405},"2026-03-25",76.43,77.8,75.51,76.96,-2.75,54149200,{"date":1409,"open":1410,"high":1411,"low":1412,"close":1413,"change":1414,"percent_change":1415,"volume":1416,"transactions":9,"vwap":1413},"2026-03-24",78.79,79.9,77.55,79.14,1.66,2.14,57159200,{"date":1418,"open":1419,"high":1420,"low":1421,"close":1422,"change":933,"percent_change":423,"volume":1423,"transactions":9,"vwap":1422},"2026-03-23",76.49,78.33,74.56,77.48,69991600,{"date":1425,"open":1426,"high":1427,"low":1428,"close":1429,"change":1430,"percent_change":1431,"volume":1432,"transactions":9,"vwap":1429},"2026-03-20",76.77,81.59,76.76,80.25,4.34,5.72,57151900,{"date":1434,"open":1435,"high":1436,"low":1437,"close":1342,"change":1438,"percent_change":1242,"volume":1439,"transactions":9,"vwap":1342},"2026-03-19",77.28,78.19,74.88,0.7,66223900,{"date":1441,"open":1442,"high":1443,"low":1444,"close":1445,"change":1446,"percent_change":1447,"volume":1448,"transactions":9,"vwap":1445},"2026-03-18",72.82,75.31,72.25,75.21,3.06,4.24,52923300,{"date":1450,"open":1451,"high":1452,"low":1453,"close":1454,"change":1455,"percent_change":1456,"volume":1457,"transactions":9,"vwap":1454},"2026-03-17",72.21,72.68,71.21,72.15,-1.06,-1.45,40038500,{"date":1459,"open":1460,"high":1461,"low":1462,"close":1463,"change":1464,"percent_change":1465,"volume":1466,"transactions":9,"vwap":1463},"2026-03-16",73.36,73.68,71.86,73.21,-2.53,-3.34,48893200,{"date":1468,"open":1469,"high":1470,"low":1471,"close":1472,"change":992,"percent_change":774,"volume":1473,"transactions":9,"vwap":1472},"2026-03-13",73.47,76.15,72.040001,75.74,61870300,{"date":1475,"open":1476,"high":1477,"low":1478,"close":1479,"change":1480,"percent_change":1481,"volume":1482,"transactions":9,"vwap":1479},"2026-03-12",72.4,74.38,71.91,74.33,3.68,5.21,54968800,{"date":1484,"open":1485,"high":1486,"low":1487,"close":1488,"change":1489,"percent_change":1490,"volume":1491,"transactions":9,"vwap":1488},"2026-03-11",70.2,71.57,69,70.65,0.06,0.08,54975600,{"date":1493,"open":1494,"high":1495,"low":1496,"close":1497,"change":337,"percent_change":337,"volume":1498,"transactions":9,"vwap":1497},"2026-03-10",70.58,71.41,68.68,70.59,64533300,{"date":1500,"open":1501,"high":1502,"low":1503,"close":1504,"change":1251,"percent_change":1505,"volume":1506,"transactions":9,"vwap":1504},"2026-03-09",75.56,76.61,70,70.6,-3.89,77827900,{"date":1508,"open":1509,"high":1510,"low":1511,"close":1512,"change":254,"percent_change":1513,"volume":1514,"transactions":9,"vwap":1512},"2026-03-06",73.27,73.95,71.33,73.46,4.55,59856700,{"date":1516,"open":1517,"high":1518,"low":1519,"close":1520,"change":1521,"percent_change":1270,"volume":1522,"transactions":9,"vwap":1520},"2026-03-05",70.71,72.5,68.92,70.26,0.64,79927100,{"date":1524,"open":1525,"high":1526,"low":1527,"close":1528,"change":1529,"percent_change":1530,"volume":1531,"transactions":9,"vwap":1528},"2026-03-04",71.99,72.23,68.81,69.62,-3.25,-4.46,63022100,{"date":1533,"open":1534,"high":1535,"low":1536,"close":1537,"change":1538,"percent_change":1539,"volume":1540,"transactions":9,"vwap":1537},"2026-03-03",74.69,76.25,72.050003,72.87,2.28,3.23,94170600,{"date":1542,"open":1543,"high":1544,"low":1545,"close":1497,"change":433,"percent_change":1546,"volume":1547,"transactions":9,"vwap":1497},"2026-03-02",73.8,74.12,69.94,-0.37,68259800,{"date":1549,"open":1550,"high":1551,"low":1552,"close":1553,"change":1554,"percent_change":1555,"volume":1556,"transactions":9,"vwap":1553},"2026-02-27",72.33,72.6,70.5,70.85,0.78,1.11,57208800,{"date":1558,"open":1559,"high":1560,"low":1561,"close":1562,"change":1563,"percent_change":1564,"volume":1565,"transactions":9,"vwap":1562},"2026-02-26",68,71.82,67.99,70.07,2.43,3.59,57715800,{"date":1567,"open":1568,"high":1569,"low":1570,"close":1571,"change":1572,"percent_change":1573,"volume":1574,"transactions":9,"vwap":1571},"2026-02-25",69.55,69.58,67.55,67.64,-3.02,-4.27,40385600,{"date":1576,"open":1577,"high":1578,"low":1579,"close":1580,"change":659,"percent_change":886,"volume":1581,"transactions":9,"vwap":1580},"2026-02-24",72.65,73.61,70.25,70.66,45294000,{"date":1583,"open":1584,"high":1585,"low":1586,"close":1587,"change":1588,"percent_change":1480,"volume":1589,"transactions":9,"vwap":1587},"2026-02-23",71.14,73.78,70.67,72.96,2.59,54439400,{"date":1591,"open":1592,"high":1593,"low":1594,"close":1595,"change":1596,"percent_change":1597,"volume":1598,"transactions":9,"vwap":1595},"2026-02-20",73.51,73.81,69.83,70.37,-1.84,-2.55,75740300,{"date":1600,"open":1601,"high":1602,"low":1603,"close":1451,"change":1604,"percent_change":1605,"volume":1606,"transactions":9,"vwap":1451},"2026-02-19",72.45,73.18,71.39,0.81,1.13,50295400,{"date":1608,"open":1609,"high":1610,"low":1611,"close":1612,"change":1613,"percent_change":1614,"volume":1615,"transactions":9,"vwap":1612},"2026-02-18",72.7,73.19,69.92,71.4,-1.56,-2.14,55758200,{"date":1617,"open":1618,"high":1619,"low":1620,"close":1587,"change":1621,"percent_change":1622,"volume":1623,"transactions":9,"vwap":1587},"2026-02-17",74.040001,75.86,72.010002,0.23,0.32,71549400,{"date":1625,"open":1626,"high":1627,"low":1628,"close":1629,"change":1546,"percent_change":1031,"volume":1630,"transactions":9,"vwap":1629},"2026-02-13",73.26,74.74,71.059998,72.73,78110800,{"date":1632,"open":1633,"high":1634,"low":1635,"close":1636,"change":1637,"percent_change":1638,"volume":1639,"transactions":9,"vwap":1636},"2026-02-12",68.33,73.43,67.95,73.099998,4.22,6.13,61833000,{"date":1641,"open":1323,"high":1642,"low":1643,"close":1644,"change":1645,"percent_change":232,"volume":1646,"transactions":9,"vwap":1644},"2026-02-11",70.69,67.34,68.88,-0.5,55861800,{"date":1648,"open":1649,"high":1650,"low":1651,"close":1652,"change":1653,"percent_change":1654,"volume":1655,"transactions":9,"vwap":1652},"2026-02-10",68.099998,69.52,67.54,69.38,0.97,1.42,40834900,{"date":1657,"open":1658,"high":1659,"low":1660,"close":1661,"change":1662,"percent_change":1663,"volume":1664,"transactions":9,"vwap":1661},"2026-02-09",70.74,71.59,67.68,68.41,-1.58,-2.26,45536800,{"date":1666,"open":1667,"high":1668,"low":1669,"close":1670,"change":1671,"percent_change":1672,"volume":1673,"transactions":9,"vwap":1670},"2026-02-06",73.54,74.07,69.35,69.99,-4.59,-6.15,62455700,{"date":1675,"open":1676,"high":1677,"low":1678,"close":1679,"change":1680,"percent_change":872,"volume":1681,"transactions":9,"vwap":1679},"2026-02-05",73.52,75.42,71.87,74.58,3.09,79551300,{"date":1683,"open":1684,"high":1626,"low":1685,"close":1686,"change":1687,"percent_change":1688,"volume":1689,"transactions":9,"vwap":1686},"2026-02-04",68.46,68.44,71.49,3.53,5.19,81393000,{"date":1691,"open":1692,"high":1693,"low":1694,"close":1695,"change":941,"percent_change":1696,"volume":1697,"transactions":9,"vwap":1695},"2026-02-03",64.29,69.66,64.14,67.96,4.7,56719700,{"date":1699,"open":1700,"high":1701,"low":1702,"close":1703,"change":1704,"percent_change":1705,"volume":1706,"transactions":9,"vwap":1703},"2026-02-02",67.29,67.3,64.16,64.91,-1.35,-2.04,46862600,{"date":1708,"open":1709,"high":1710,"low":1711,"close":1712,"change":1713,"percent_change":1714,"volume":1715,"transactions":9,"vwap":1712},"2026-01-30",65.11,67.050003,64.32,66.26,2.38,3.73,81551000,{"date":1717,"open":1718,"high":1719,"low":1720,"close":1721,"change":599,"percent_change":1722,"volume":1723,"transactions":9,"vwap":1721},"2026-01-29",62.91,67.2,62.62,63.88,1.74,77620900,{"date":1725,"open":1726,"high":1727,"low":1728,"close":1729,"change":1730,"percent_change":1731,"volume":1732,"transactions":9,"vwap":1729},"2026-01-28",62.060001,63.16,61.72,62.79,-0.54,-0.85,45293900,{"date":1734,"open":1735,"high":1736,"low":1737,"close":1738,"change":1739,"percent_change":1740,"volume":1741,"transactions":9,"vwap":1738},"2026-01-27",64.040001,64.52,63.049999,63.33,-1.74,-2.67,31578500,{"date":1743,"open":1744,"high":1745,"low":1746,"close":1747,"change":824,"percent_change":1748,"volume":1749,"transactions":9,"vwap":1747},"2026-01-26",65.82,66.15,64.41,65.07,-1.27,33951800,{"date":1751,"open":1752,"high":1753,"low":1754,"close":1755,"change":1756,"percent_change":824,"volume":1757,"transactions":9,"vwap":1755},"2026-01-23",66.88,67.23,65.059998,65.91,-0.56,40892600,{"date":1759,"open":1760,"high":1761,"low":1762,"close":1763,"change":1764,"percent_change":1765,"volume":1766,"transactions":9,"vwap":1763},"2026-01-22",65.96,67.46,65.93,66.47,-1.5,-2.21,42429200,{"date":1768,"open":1769,"high":1770,"low":1771,"close":1772,"change":1773,"percent_change":1774,"volume":1775,"transactions":9,"vwap":1772},"2026-01-21",70.31,70.87,66.49,67.97,-2.8,-3.96,65272600,{"date":1777,"open":1778,"high":1779,"low":1780,"close":1781,"change":1782,"percent_change":1783,"volume":1784,"transactions":9,"vwap":1781},"2026-01-20",69.98,71.099998,68.54,70.77,4.19,6.29,48533000,{"date":1786,"open":1787,"high":1788,"low":1789,"close":1790,"change":1622,"percent_change":1791,"volume":1792,"transactions":9,"vwap":1790},"2026-01-16",65.16,67.28,64.99,66.58,0.48,34516400,{"date":1794,"open":1795,"high":1796,"low":1797,"close":1712,"change":1798,"percent_change":1799,"volume":1800,"transactions":9,"vwap":1712},"2026-01-15",64.7,66.56,64.48,-0.68,-1.02,41135500,{"date":1802,"open":1803,"high":1804,"low":1805,"close":1806,"change":1807,"percent_change":1808,"volume":1809,"transactions":9,"vwap":1806},"2026-01-14",66.099998,68.5,65.74,66.94,2.09,3.22,50152000,{"date":1811,"open":1812,"high":1813,"low":1814,"close":1815,"change":403,"percent_change":1816,"volume":1817,"transactions":9,"vwap":1815},"2026-01-13",64.54,65.62,63.85,64.85,0.53,40141900,{"date":1819,"open":1820,"high":1821,"low":1822,"close":1823,"change":413,"percent_change":162,"volume":1824,"transactions":9,"vwap":1823},"2026-01-12",66.029999,66.040001,64.029999,64.51,31377100,{"date":1826,"open":1827,"high":1828,"low":1829,"close":1297,"change":1176,"percent_change":1830,"volume":1831,"transactions":9,"vwap":1297},"2026-01-09",66.38,67.12,64.27,-2.88,42801200,{"date":1833,"open":1834,"high":1835,"low":1836,"close":1837,"change":506,"percent_change":1838,"volume":1839,"transactions":9,"vwap":1837},"2026-01-08",65.78,67.42,65.66,66.59,1.79,35295900,{"date":1841,"open":1842,"high":1755,"low":1843,"close":1844,"change":1845,"percent_change":1846,"volume":1847,"transactions":9,"vwap":1844},"2026-01-07",65.76,64.21,65.42,-0.19,-0.29,35817500,{"date":1849,"open":1850,"high":1851,"low":1852,"close":1853,"change":1854,"percent_change":1855,"volume":1856,"transactions":9,"vwap":1853},"2026-01-06",67,67.21,65.41,65.61,-1.75,-2.6,35013700,{"date":1858,"open":1859,"high":1860,"low":1861,"close":1862,"change":1863,"percent_change":1864,"volume":1865,"transactions":9,"vwap":1862},"2026-01-05",66.93,67.78,66.4,67.36,-1.61,-2.33,32142800,{"date":1867,"open":1868,"high":1778,"low":1869,"close":1870,"change":73,"percent_change":1871,"volume":1872,"transactions":9,"vwap":1870},"2026-01-02",66.65,65.73,68.97,0.69,37902400,{"date":1874,"open":1875,"high":1876,"low":1877,"close":1804,"change":1878,"percent_change":983,"volume":1879,"transactions":9,"vwap":1804},"2025-12-31",66.78,68.58,66.67,1.72,19400200,{"date":1881,"open":1868,"high":1882,"low":1755,"close":1875,"change":1791,"percent_change":1883,"volume":1884,"transactions":9,"vwap":1875},"2025-12-30",66.86,0.72,16168500,{"date":1886,"open":1887,"high":1888,"low":1889,"close":1890,"change":1653,"percent_change":1891,"volume":1892,"transactions":9,"vwap":1890},"2025-12-29",66.54,66.97,65.7,66.3,1.48,19643900,{"date":1894,"open":1895,"high":1308,"low":1896,"close":1897,"change":1898,"percent_change":1899,"volume":1900,"transactions":9,"vwap":1897},"2025-12-26",65.099998,64.81,65.33,0.11,0.17,11011700,{"date":1902,"open":1903,"high":1904,"low":1905,"close":1906,"change":1907,"percent_change":1167,"volume":1908,"transactions":9,"vwap":1906},"2025-12-24",65.86,65.95,65.13,65.22,-2.02,10762000,{"date":1910,"open":1911,"high":1912,"low":1913,"close":1914,"change":1055,"percent_change":1915,"volume":1916,"transactions":9,"vwap":1914},"2025-12-23",68.57,68.7,67.18,67.24,-1.42,18866500,{"date":1918,"open":1919,"high":1920,"low":1314,"close":1330,"change":1921,"percent_change":803,"volume":1922,"transactions":9,"vwap":1330},"2025-12-22",67.49,68.69,-0.91,25375600,{"date":1924,"open":1925,"high":1926,"low":1927,"close":1928,"change":1773,"percent_change":1505,"volume":1929,"transactions":9,"vwap":1928},"2025-12-19",70.99,71.010002,68.98,69.12,32157600,{"date":1931,"open":1932,"high":1629,"low":1933,"close":1934,"change":1935,"percent_change":1936,"volume":1937,"transactions":9,"vwap":1934},"2025-12-18",71.68,70.48,71.92,-3.22,-4.29,59184500,{"date":1939,"open":1658,"high":1940,"low":1941,"close":1942,"change":1943,"percent_change":1944,"volume":1945,"transactions":9,"vwap":1942},"2025-12-17",75.19,70.53,75.14,3.97,5.58,51019500,{"date":1947,"open":1948,"high":1537,"low":1949,"close":1950,"change":190,"percent_change":1951,"volume":1952,"transactions":9,"vwap":1950},"2025-12-16",72.41,70.55,71.17,-0.59,48792800,{"date":1954,"open":1644,"high":1955,"low":1644,"close":1659,"change":599,"percent_change":1956,"volume":1957,"transactions":9,"vwap":1659},"2025-12-15",72,1.55,43859900,{"date":1959,"open":1960,"high":1453,"low":1961,"close":1552,"change":1962,"percent_change":1963,"volume":1964,"transactions":9,"vwap":1552},"2025-12-12",67.79,67.31,3.93,5.9,55697900,{"date":1966,"open":1967,"high":1968,"low":1969,"close":1970,"change":537,"percent_change":1971,"volume":1972,"transactions":9,"vwap":1970},"2025-12-11",67.14,69.050003,66.51,66.57,0.99,45512400,{"date":1974,"open":1828,"high":1975,"low":1976,"close":1977,"change":95,"percent_change":1978,"volume":1979,"transactions":9,"vwap":1977},"2025-12-10",68.019997,65.4,65.92,-1.15,58536100,{"date":1981,"open":1982,"high":1983,"low":1984,"close":1985,"change":157,"percent_change":1986,"volume":1987,"transactions":9,"vwap":1985},"2025-12-09",67.37,67.81,66.43,66.69,-0.36,28086600,{"date":1989,"open":1990,"high":1332,"low":1991,"close":1859,"change":1992,"percent_change":1993,"volume":1994,"transactions":9,"vwap":1859},"2025-12-08",66,65.47,0.44,0.66,33707700,{"date":1996,"open":1997,"high":1998,"low":1999,"close":1771,"change":95,"percent_change":2000,"volume":2001,"transactions":9,"vwap":1771},"2025-12-05",66.87,67.080002,65.39,-1.14,38973900,{"date":2003,"open":2004,"high":2005,"low":2006,"close":2007,"change":1621,"percent_change":403,"volume":2008,"transactions":9,"vwap":2007},"2025-12-04",66.63,68.35,66.61,67.26,33360100,{"date":2010,"open":2011,"high":2012,"low":2013,"close":2014,"change":2015,"percent_change":2016,"volume":2017,"transactions":9,"vwap":2014},"2025-12-03",68.3,68.82,66.81,67.029999,-0.47,-0.7,37473500,{"date":2019,"open":2005,"high":2020,"low":2021,"close":2022,"change":2023,"percent_change":2024,"volume":2025,"transactions":9,"vwap":2022},"2025-12-02",68.99,66.91,67.5,-1.6,-2.32,37882000,{"date":2027,"open":1520,"high":2028,"low":2029,"close":2030,"change":1871,"percent_change":2031,"volume":2032,"transactions":9,"vwap":2030},"2025-12-01",70.64,68.34,69.099998,1.01,35882800,{"date":2034,"open":2035,"high":2036,"low":2037,"close":1661,"change":1613,"percent_change":2038,"volume":2039,"transactions":9,"vwap":1661},"2025-11-28",69.44,69.69,68.37,-2.23,14389800,{"date":2041,"open":2042,"high":2043,"low":2044,"close":2045,"change":2046,"percent_change":1855,"volume":2047,"transactions":9,"vwap":2045},"2025-11-26",70.62,71.36,69.31,69.97,-1.87,41525600,{"date":2049,"open":2050,"high":2051,"low":2052,"close":2053,"change":803,"percent_change":2054,"volume":2055,"transactions":9,"vwap":2053},"2025-11-25",73.79,76.019997,71.34,71.84,-1.8,56664100,{"date":2057,"open":2058,"high":2059,"low":2060,"close":2061,"change":2062,"percent_change":2063,"volume":2064,"transactions":9,"vwap":2061},"2025-11-24",77.16,77.2,72.56,73.16,-6.05,-7.64,56920200,{"date":2066,"open":2067,"high":2068,"low":2069,"close":2070,"change":316,"percent_change":2071,"volume":2072,"transactions":9,"vwap":2070},"2025-11-21",80.29,83.099998,76.37,79.21,-2.11,97300400,{"date":2074,"open":2075,"high":2076,"low":2077,"close":2078,"change":2079,"percent_change":2080,"volume":2081,"transactions":9,"vwap":2078},"2025-11-20",71.15,81.26,70.24,80.92,5.32,7.04,58191700,{"date":2083,"open":2084,"high":2085,"low":1636,"close":2086,"change":191,"percent_change":2087,"volume":2088,"transactions":9,"vwap":2086},"2025-11-19",76.65,77.6,75.6,-1.69,39235980,{"date":2090,"open":2091,"high":2092,"low":2093,"close":2094,"change":2095,"percent_change":2096,"volume":2097,"transactions":9,"vwap":2094},"2025-11-18",75.75,78.75,74.7,76.9,2.7,3.64,56840520,{"date":2099,"open":2100,"high":2101,"low":2102,"close":2103,"change":784,"percent_change":2095,"volume":2104,"transactions":9,"vwap":2103},"2025-11-17",73.25,75.5,71,74.2,39675820,{"date":2106,"open":2107,"high":2108,"low":1488,"close":1444,"change":2109,"percent_change":46,"volume":2110,"transactions":9,"vwap":1444},"2025-11-14",75.65,76.45,-0.15,44800880,{"date":2112,"open":1669,"high":1636,"low":2113,"close":1476,"change":2114,"percent_change":2115,"volume":2116,"transactions":9,"vwap":1476},"2025-11-13",69.15,4.25,6.24,34726220,{"date":2118,"open":2119,"high":2120,"low":2121,"close":2122,"change":568,"percent_change":1185,"volume":2123,"transactions":9,"vwap":2122},"2025-11-12",66.95,69.25,66.9,68.15,25965800,{"date":2125,"open":2011,"high":2126,"low":2127,"close":1635,"change":569,"percent_change":2128,"volume":2129,"transactions":9,"vwap":1635},"2025-11-11",69.3,67.6,0.82,23134440,{"date":2131,"open":1487,"high":2132,"low":1710,"close":2133,"change":2134,"percent_change":2135,"volume":2136,"transactions":9,"vwap":2133},"2025-11-10",69.7,67.4,-4.75,-6.58,29860960,{"date":2138,"open":1609,"high":2139,"low":2140,"close":1454,"change":23,"percent_change":2141,"volume":2142,"transactions":9,"vwap":1454},"2025-11-07",76.050003,72.099998,1.05,45688640,{"date":2144,"open":1649,"high":2145,"low":2146,"close":1612,"change":2147,"percent_change":2148,"volume":2149,"transactions":9,"vwap":1612},"2025-11-06",71.85,68.050003,3.85,5.7,40973920,{"date":2151,"open":1333,"high":2152,"low":2153,"close":1570,"change":1285,"percent_change":2154,"volume":2155,"transactions":9,"vwap":1570},"2025-11-05",69.65,66.5,-2.03,27921060,{"date":2157,"open":2158,"high":2113,"low":2159,"close":2160,"change":2161,"percent_change":2162,"volume":2163,"transactions":9,"vwap":2160},"2025-11-04",67.7,66.55,68.95,4,6.16,36453300,{"date":2165,"open":2166,"high":2167,"low":2168,"close":2169,"change":1731,"percent_change":66,"volume":2170,"transactions":9,"vwap":2169},"2025-11-03",64,65.65,63.75,64.95,23038440,{"date":2172,"open":2173,"high":1868,"low":2173,"close":2174,"change":2175,"percent_change":1915,"volume":2176,"transactions":9,"vwap":2174},"2025-10-31",64.25,65.8,-0.95,33844980,{"date":2178,"open":2179,"high":1316,"low":2180,"close":1316,"change":2181,"percent_change":2182,"volume":2183,"transactions":9,"vwap":1316},"2025-10-30",64.9,64.5,2.95,4.62,35392720,{"date":2185,"open":1814,"high":1307,"low":2186,"close":2187,"change":2188,"percent_change":2189,"volume":2190,"transactions":9,"vwap":2187},"2025-10-29",63.4,63.8,-0.8,-1.24,29582280,{"date":2192,"open":2193,"high":2174,"low":2194,"close":2195,"change":1764,"percent_change":2196,"volume":2197,"transactions":9,"vwap":2195},"2025-10-28",65.45,64.050003,64.6,-2.27,23469180,{"date":2199,"open":2200,"high":2022,"low":1904,"close":1803,"change":2201,"percent_change":2202,"volume":2203,"transactions":9,"vwap":1803},"2025-10-27",67.35,-3.7,-5.3,22024480,{"date":2205,"open":1579,"high":1949,"low":1669,"close":2206,"change":2207,"percent_change":2208,"volume":2209,"transactions":9,"vwap":2206},"2025-10-24",69.8,-2.2,-3.06,27381080,{"date":2211,"open":2212,"high":2213,"low":2214,"close":1955,"change":2215,"percent_change":2216,"volume":2217,"transactions":9,"vwap":1955},"2025-10-23",74.099998,74.25,71.75,-1.95,-2.64,23555280,{"date":2219,"open":1955,"high":2220,"low":2221,"close":1510,"change":2222,"percent_change":2223,"volume":2224,"transactions":9,"vwap":1510},"2025-10-22",75.9,71.8,2.2,3.07,34936080,{"date":2226,"open":2227,"high":1518,"low":2228,"close":2214,"change":2229,"percent_change":1159,"volume":2230,"transactions":9,"vwap":2214},"2025-10-21",71.7,71.3,0.1,17699380,{"date":2232,"open":2233,"high":2233,"low":2234,"close":2235,"change":1773,"percent_change":2236,"volume":2237,"transactions":9,"vwap":2235},"2025-10-20",73.35,71.25,71.65,-3.76,20891760,{"date":2239,"open":2240,"high":2241,"low":2242,"close":2243,"change":1285,"percent_change":880,"volume":2244,"transactions":9,"vwap":2243},"2025-10-17",76.75,77.35,73.85,74.45,40094360,{"date":2246,"open":2247,"high":1412,"low":2248,"close":2249,"change":795,"percent_change":628,"volume":2250,"transactions":9,"vwap":2249},"2025-10-16",74,72.75,75.85,36159020,{"date":2252,"open":2253,"high":1347,"low":2254,"close":2255,"change":1764,"percent_change":2256,"volume":2257,"transactions":9,"vwap":2255},"2025-10-15",74.35,73.3,75.050003,-1.96,31972740,{"date":2259,"open":2085,"high":2260,"low":2261,"close":2262,"change":2263,"percent_change":2264,"volume":2265,"transactions":9,"vwap":2262},"2025-10-14",79.55,74.85,76.55,1.45,1.93,38124800,{"date":2267,"open":2268,"high":2269,"low":2093,"close":1348,"change":2270,"percent_change":2271,"volume":2272,"transactions":9,"vwap":1348},"2025-10-13",76,77.050003,-5.05,-6.3,31876580,{"date":2274,"open":1476,"high":2275,"low":2214,"close":2276,"change":2277,"percent_change":2278,"volume":2279,"transactions":9,"vwap":2276},"2025-10-10",80.35,80.15,7.65,10.55,58967620,{"date":2281,"open":1444,"high":2282,"low":2283,"close":1518,"change":2284,"percent_change":2285,"volume":2286,"transactions":9,"vwap":1518},"2025-10-09",73.65,72.2,0.3,0.42,22504300,{"date":2288,"open":2243,"high":2289,"low":2140,"close":2283,"change":1597,"percent_change":2290,"volume":2291,"transactions":9,"vwap":2283},"2025-10-08",74.55,-3.41,21926420,{"date":2293,"open":2294,"high":2295,"low":2296,"close":2297,"change":2298,"percent_change":2299,"volume":2300,"transactions":9,"vwap":2297},"2025-10-07",73.15,75.3,72.9,74.75,1.2,1.63,22724580,{"date":2302,"open":2233,"high":2213,"low":2303,"close":2304,"change":2305,"percent_change":1663,"volume":2306,"transactions":9,"vwap":2304},"2025-10-06",72.95,73.55,-1.7,20712160,{"date":2308,"open":2247,"high":2309,"low":2310,"close":2311,"change":2141,"percent_change":1654,"volume":2312,"transactions":9,"vwap":2311},"2025-10-03",75.95,73.7,75.25,24836420,{"date":2314,"open":2315,"high":2311,"low":2310,"close":2103,"change":1731,"percent_change":2316,"volume":2317,"transactions":9,"vwap":2103},"2025-10-02",73.75,-1.13,20235900,{"date":2319,"open":2320,"high":2321,"low":2322,"close":2255,"change":1077,"percent_change":2323,"volume":2324,"transactions":9,"vwap":2255},"2025-10-01",77.4,77.75,74.9,-1.44,22497580,{"date":2326,"open":2327,"high":1403,"low":2139,"close":1470,"change":1085,"percent_change":232,"volume":2328,"transactions":9,"vwap":1470},"2025-09-30",76.95,21445240,{"date":2330,"open":2331,"high":2332,"low":2101,"close":2333,"change":2334,"percent_change":1704,"volume":2335,"transactions":9,"vwap":2333},"2025-09-29",76.6,77.3,76.7,-1.05,20127720,{"date":2337,"open":2338,"high":2339,"low":2340,"close":2321,"change":2175,"percent_change":2341,"volume":2342,"transactions":9,"vwap":2321},"2025-09-26",78.5,79.8,77.7,-1.21,20720120,{"date":2344,"open":2345,"high":2346,"low":2347,"close":2348,"change":2141,"percent_change":2349,"volume":2350,"transactions":9,"vwap":2348},"2025-09-25",79.2,80.65,78.050003,78.7,1.35,32496180,{"date":2352,"open":2353,"high":2092,"low":2354,"close":2355,"change":150,"percent_change":2356,"volume":2357,"transactions":9,"vwap":2355},"2025-09-24",76.35,76.2,77.65,-0.45,20499600,{"date":2359,"open":2108,"high":2338,"low":2353,"close":2360,"change":1956,"percent_change":466,"volume":2361,"transactions":9,"vwap":2360},"2025-09-23",78,20372040,{"date":2363,"open":2364,"high":2364,"low":2354,"close":2108,"change":191,"percent_change":855,"volume":2365,"transactions":9,"vwap":2108},"2025-09-22",78.2,17420300,{"date":2367,"open":2368,"high":2345,"low":2369,"close":2321,"change":2370,"percent_change":2215,"volume":2371,"transactions":9,"vwap":2321},"2025-09-19",78.65,77.5,-1.55,20087740,{"date":2373,"open":2374,"high":2275,"low":2375,"close":2376,"change":2207,"percent_change":2377,"volume":2378,"transactions":9,"vwap":2376},"2025-09-18",79.5,78.15,79.3,-2.7,25518220,{"date":2380,"open":2381,"high":2382,"low":2383,"close":2384,"change":569,"percent_change":1260,"volume":2385,"transactions":9,"vwap":2384},"2025-09-17",81.050003,83.8,80.8,81.5,31903840,{"date":2387,"open":2388,"high":2389,"low":2390,"close":2391,"change":536,"percent_change":794,"volume":2392,"transactions":9,"vwap":2391},"2025-09-16",80.4,81.3,80.3,80.95,13062160,{"date":2394,"open":2395,"high":2395,"low":2396,"close":2396,"change":2397,"percent_change":2398,"volume":2399,"transactions":9,"vwap":2396},"2025-09-15",82.15,80.7,-2.1,-2.54,17396780,{"date":2401,"open":2402,"high":2403,"low":2404,"close":2405,"change":2406,"percent_change":2407,"volume":2408,"transactions":9,"vwap":2405},"2025-09-12",83.6,83.95,82.3,82.8,-1,-1.19,15036720,{"date":2410,"open":2411,"high":2412,"low":2413,"close":2382,"change":1456,"percent_change":2305,"volume":2414,"transactions":9,"vwap":2382},"2025-09-11",84.2,84.95,83.5,18179020,{"date":2416,"open":2403,"high":2417,"low":2418,"close":2419,"change":1225,"percent_change":2420,"volume":2421,"transactions":9,"vwap":2419},"2025-09-10",86.25,83.9,85.25,-0.06,19231860,{"date":2423,"open":2424,"high":2425,"low":2426,"close":2427,"change":2016,"percent_change":2428,"volume":2429,"transactions":9,"vwap":2427},"2025-09-09",85.75,86.9,85.15,85.3,-0.81,15150780,{"date":2431,"open":2417,"high":2432,"low":2433,"close":2434,"change":2435,"percent_change":1194,"volume":2436,"transactions":9,"vwap":2434},"2025-09-08",86.55,85.099998,86,-1.25,15905560,{"date":2438,"open":2419,"high":2439,"low":2412,"close":2440,"change":486,"percent_change":1084,"volume":2441,"transactions":9,"vwap":2440},"2025-09-05",89.35,87.25,25967920,{"date":2443,"open":2444,"high":2445,"low":2446,"close":2447,"change":2448,"percent_change":2449,"volume":2450,"transactions":9,"vwap":2447},"2025-09-04",89.65,90.45,87.35,87.45,-2.5,-2.78,16979720,{"date":2452,"open":2453,"high":2454,"low":2455,"close":2456,"change":1309,"percent_change":2038,"volume":2457,"transactions":9,"vwap":2456},"2025-09-03",90.35,91.55,89.099998,89.95,20334840,{"date":2459,"open":2460,"high":2461,"low":2462,"close":2463,"change":2464,"percent_change":2465,"volume":2466,"transactions":9,"vwap":2463},"2025-09-02",94.050003,94.95,91.9,92,2.25,2.51,23109080,{"date":2468,"open":2469,"high":2470,"low":2471,"close":2472,"change":254,"percent_change":2473,"volume":2474,"transactions":9,"vwap":2472},"2025-08-29",87.85,90.6,87.7,89.75,3.7,19268640,{"date":2476,"open":2477,"high":2478,"low":2479,"close":2432,"change":2023,"percent_change":496,"volume":2480,"transactions":9,"vwap":2432},"2025-08-28",87.95,88.75,86.15,16521680,{"date":2482,"open":2483,"high":2444,"low":2484,"close":2485,"change":150,"percent_change":2486,"volume":2487,"transactions":9,"vwap":2485},"2025-08-27",89.050003,87.8,88.15,-0.4,13012560,{"date":2489,"open":2490,"high":2491,"low":2492,"close":2493,"change":1077,"percent_change":2494,"volume":2495,"transactions":9,"vwap":2493},"2025-08-26",89.9,90.4,88.4,88.5,-1.23,12747240,{"date":2497,"open":2498,"high":2499,"low":2500,"close":2501,"change":2502,"percent_change":358,"volume":2503,"transactions":9,"vwap":2501},"2025-08-25",89.55,90.15,88.2,89.6,0.85,13476780,{"date":2505,"open":2506,"high":2507,"low":2484,"close":2478,"change":2508,"percent_change":2509,"volume":2510,"transactions":9,"vwap":2478},"2025-08-22",92.4,93.099998,-4.2,-4.52,27113640,{"date":2512,"open":2513,"high":2514,"low":2515,"close":2516,"change":1109,"percent_change":1654,"volume":2517,"transactions":9,"vwap":2516},"2025-08-21",92.5,94.099998,91.4,92.95,21477000,{"date":2519,"open":2520,"high":2521,"low":2445,"close":2522,"change":2523,"percent_change":2524,"volume":2525,"transactions":9,"vwap":2522},"2025-08-20",90.55,95,91.65,1.65,1.83,31209940,{"date":2527,"open":2528,"high":2529,"low":2530,"close":2531,"change":2532,"percent_change":2533,"volume":2534,"transactions":9,"vwap":2531},"2025-08-19",86.8,90.5,86.7,90,3.55,4.11,23100220,{"date":2536,"open":2528,"high":2537,"low":2479,"close":2538,"change":2229,"percent_change":275,"volume":2539,"transactions":9,"vwap":2538},"2025-08-18",87.3,86.45,15083120,{"date":2541,"open":2419,"high":2542,"low":2419,"close":2543,"change":1109,"percent_change":1016,"volume":2544,"transactions":9,"vwap":2543},"2025-08-15",87.099998,86.35,21603460,{"date":2546,"open":2424,"high":2547,"low":2411,"close":2548,"change":536,"percent_change":1185,"volume":2549,"transactions":9,"vwap":2548},"2025-08-14",85.95,85.050003,23794240,{"date":2551,"open":2382,"high":2552,"low":2553,"close":2554,"change":1226,"percent_change":121,"volume":2555,"transactions":9,"vwap":2554},"2025-08-13",85.45,83.55,84.8,18463340,{"date":2557,"open":2558,"high":2559,"low":2554,"close":2560,"change":2561,"percent_change":2562,"volume":2563,"transactions":9,"vwap":2560},"2025-08-12",87.2,88.45,84.9,-3.4,-3.85,22596520,{"date":2565,"open":2566,"high":2567,"low":2538,"close":2568,"change":2569,"percent_change":111,"volume":2570,"transactions":9,"vwap":2568},"2025-08-11",87.4,88.85,88.3,0.9,16418600,{"date":2572,"open":2573,"high":2574,"low":2537,"close":2566,"change":2575,"percent_change":2576,"volume":2577,"transactions":9,"vwap":2566},"2025-08-08",89.4,89.5,-2.35,-2.62,20717020,{"date":2579,"open":2580,"high":2581,"low":2469,"close":2472,"change":2582,"percent_change":212,"volume":2583,"transactions":9,"vwap":2472},"2025-08-07",88.7,91.8,-0.9,24443500,{"date":2585,"open":2586,"high":2514,"low":2445,"close":2587,"change":1300,"percent_change":2588,"volume":2589,"transactions":9,"vwap":2587},"2025-08-06",93.8,90.65,-3.77,23645200,{"date":2591,"open":2592,"high":2593,"low":2594,"close":2595,"change":784,"percent_change":2596,"volume":2597,"transactions":9,"vwap":2595},"2025-08-05",91.7,94.5,91.099998,94.2,2.11,22758980,{"date":2599,"open":2461,"high":2600,"low":2601,"close":2602,"change":1069,"percent_change":2603,"volume":2604,"transactions":9,"vwap":2602},"2025-08-04",95.050003,92.15,92.25,-5.48,23359080,{"date":2606,"open":2607,"high":2608,"low":2609,"close":2610,"change":2611,"percent_change":2612,"volume":2613,"transactions":9,"vwap":2610},"2025-08-01",95.2,98.85,95.099998,97.6,5.5,5.97,36714800,{"date":2615,"open":2616,"high":2617,"low":2447,"close":2618,"change":1217,"percent_change":2619,"volume":2620,"transactions":9,"vwap":2618},"2025-07-31",87.5,92.6,92.099998,1.77,25819980,{"date":2622,"open":2529,"high":2623,"low":2439,"close":2529,"change":150,"percent_change":1046,"volume":2624,"transactions":9,"vwap":2529},"2025-07-30",92.050003,20937520,{"date":2626,"open":2627,"high":2628,"low":2629,"close":2630,"change":2631,"percent_change":558,"volume":2632,"transactions":9,"vwap":2630},"2025-07-29",89.25,91.3,88.6,90.85,0.45,18188820,{"date":2634,"open":2587,"high":2594,"low":2531,"close":2491,"change":1731,"percent_change":2635,"volume":2636,"transactions":9,"vwap":2491},"2025-07-28",-0.93,12938160,{"date":2638,"open":2463,"high":2639,"low":2587,"close":2640,"change":1645,"percent_change":1730,"volume":2641,"transactions":9,"vwap":2640},"2025-07-25",92.3,91.25,13551100,{"date":2643,"open":2581,"high":2644,"low":2645,"close":2646,"change":2647,"percent_change":434,"volume":2648,"transactions":9,"vwap":2646},"2025-07-24",92.7,91.2,91.75,-0.6,15184840,{"date":2650,"open":2507,"high":2593,"low":2651,"close":2651,"change":2652,"percent_change":578,"volume":2653,"transactions":9,"vwap":2651},"2025-07-23",92.35,-1.2,17298860,{"date":2655,"open":2601,"high":2656,"low":2618,"close":2657,"change":2263,"percent_change":871,"volume":2658,"transactions":9,"vwap":2657},"2025-07-22",94.9,93.55,18302120,{"date":2660,"open":2661,"high":2661,"low":2645,"close":2618,"change":1285,"percent_change":1764,"volume":2662,"transactions":9,"vwap":2618},"2025-07-21",93.15,15911720,{"date":2664,"open":2617,"high":2665,"low":2513,"close":2666,"change":2667,"percent_change":712,"volume":2668,"transactions":9,"vwap":2666},"2025-07-18",94.15,93.5,0.4,16246760,{"date":2670,"open":2609,"high":2671,"low":2672,"close":2507,"change":2673,"percent_change":2674,"volume":2675,"transactions":9,"vwap":2507},"2025-07-17",95.5,92.9,-2.25,-2.36,16407060,{"date":2677,"open":2678,"high":2679,"low":2609,"close":2680,"change":101,"percent_change":2681,"volume":2682,"transactions":9,"vwap":2680},"2025-07-16",95.45,98.35,95.35,-0.31,22175600,{"date":2684,"open":2685,"high":2686,"low":2657,"close":2687,"change":162,"percent_change":433,"volume":2688,"transactions":9,"vwap":2687},"2025-07-15",93.9,95.7,95.65,17153880,{"date":2690,"open":2691,"high":2692,"low":2671,"close":2693,"change":2175,"percent_change":901,"volume":2694,"transactions":9,"vwap":2693},"2025-07-14",97.050003,98.3,95.9,13871540,{"date":2696,"open":2697,"high":2698,"low":2699,"close":2700,"change":795,"percent_change":1099,"volume":2701,"transactions":9,"vwap":2700},"2025-07-11",97.4,98,96.050003,96.85,15072060,{"date":2703,"open":2704,"high":2705,"low":2706,"close":2699,"change":2667,"percent_change":2285,"volume":2707,"transactions":9,"vwap":2699},"2025-07-10",95.4,97.5,95.15,12744380,{"date":2709,"open":2710,"high":2711,"low":2461,"close":2687,"change":2712,"percent_change":1309,"volume":2713,"transactions":9,"vwap":2687},"2025-07-09",96.65,97.35,-2,16401480,{"date":2715,"open":2716,"high":2679,"low":2717,"close":2718,"change":2109,"percent_change":2109,"volume":2719,"transactions":9,"vwap":2718},"2025-07-08",97.15,96.8,97.65,14744720,{"date":2721,"open":2691,"high":2722,"low":2710,"close":2723,"change":2724,"percent_change":2464,"volume":2725,"transactions":9,"vwap":2723},"2025-07-07",99.050003,97.8,2.15,17744180,{"date":2727,"open":2728,"high":2728,"low":2609,"close":2687,"change":2729,"percent_change":2377,"volume":2730,"transactions":9,"vwap":2687},"2025-07-03",97.25,-2.65,12419720,{"date":2732,"open":2733,"high":2734,"low":2735,"close":2692,"change":1309,"percent_change":1705,"volume":2736,"transactions":9,"vwap":2692},"2025-07-02",100.85,100.95,98.25,15493180,{"date":2738,"open":2739,"high":2740,"low":2741,"close":2742,"change":2743,"percent_change":2744,"volume":2745,"transactions":9,"vwap":2742},"2025-07-01",98.95,101.65,98.4,100.35,2.5,2.55,17809940,{"date":2747,"open":2748,"high":2749,"low":2728,"close":2750,"change":880,"percent_change":2751,"volume":2752,"transactions":9,"vwap":2750},"2025-06-30",98.099998,99.3,97.85,-1.86,11948680,{"date":2754,"open":2755,"high":2756,"low":2757,"close":2758,"change":2406,"percent_change":212,"volume":2759,"transactions":9,"vwap":2758},"2025-06-27",100.3,101.75,98.75,99.7,18066800,{"date":2761,"open":2762,"high":2763,"low":2764,"close":2765,"change":1773,"percent_change":2766,"volume":2767,"transactions":9,"vwap":2765},"2025-06-26",102.3,103.4,100.45,100.7,-2.71,13589540,{"date":2769,"open":2770,"high":2771,"low":2762,"close":2772,"change":1309,"percent_change":1326,"volume":2773,"transactions":9,"vwap":2772},"2025-06-25",103,104.6,103.5,13692440,{"date":2775,"open":2776,"high":2777,"low":2778,"close":2779,"change":2270,"percent_change":2780,"volume":2781,"transactions":9,"vwap":2779},"2025-06-24",107.4,107.8,105,105.55,-4.57,16451180,{"date":2783,"open":2784,"high":2785,"low":2786,"close":2787,"change":1300,"percent_change":2788,"volume":2789,"transactions":9,"vwap":2787},"2025-06-23",113.8,115.8,110.3,110.6,-3.11,25653380,{"date":2791,"open":2787,"high":2792,"low":2793,"close":2794,"change":2523,"percent_change":2795,"volume":2796,"transactions":9,"vwap":2794},"2025-06-20",115.3,109.8,114.15,1.47,19692980,{"date":2798,"open":2799,"high":2800,"low":2786,"close":2801,"change":2802,"percent_change":402,"volume":2803,"transactions":9,"vwap":2801},"2025-06-18",111.9,113.55,112.5,0.15,19887920,{"date":2805,"open":2806,"high":2807,"low":2808,"close":2809,"change":2810,"percent_change":2811,"volume":2812,"transactions":9,"vwap":2809},"2025-06-17",110.75,113.099998,109.75,112.35,3.25,2.98,17891240,{"date":2814,"open":2815,"high":2816,"low":2817,"close":2818,"change":2819,"percent_change":2820,"volume":2821,"transactions":9,"vwap":2818},"2025-06-16",111.6,111.65,108.45,109.099998,-4.7,-4.13,18301660,{"date":2823,"open":2824,"high":2825,"low":2826,"close":2784,"change":2827,"percent_change":2828,"volume":2829,"transactions":9,"vwap":2784},"2025-06-13",113.45,114.6,110.85,4.2,3.83,30116300,{"date":2831,"open":2832,"high":2833,"low":2834,"close":2835,"change":2016,"percent_change":2836,"volume":2837,"transactions":9,"vwap":2835},"2025-06-12",111.2,111.35,108.95,109.6,-0.63,17800180,{"date":2839,"open":2840,"high":2841,"low":2842,"close":2786,"change":2843,"percent_change":2844,"volume":2845,"transactions":9,"vwap":2786},"2025-06-11",108.35,111.7,107.6,1.25,1.15,21144160,{"date":2847,"open":2848,"high":2801,"low":2849,"close":2850,"change":659,"percent_change":2851,"volume":2852,"transactions":9,"vwap":2850},"2025-06-10",111.099998,108.7,109.050003,-2.07,15235820,{"date":2854,"open":2816,"high":2809,"low":2855,"close":2833,"change":2486,"percent_change":1986,"volume":2856,"transactions":9,"vwap":2833},"2025-06-09",110.25,14402980,{"date":2858,"open":2841,"high":2859,"low":2860,"close":2861,"change":2862,"percent_change":2449,"volume":2863,"transactions":9,"vwap":2861},"2025-06-06",112.9,110.5,111.75,-3.2,18940740,{"date":2865,"open":2866,"high":2867,"low":2868,"close":2869,"change":2744,"percent_change":2870,"volume":2871,"transactions":9,"vwap":2869},"2025-06-05",111.5,116.3,109.7,114.95,2.27,28965460,{"date":2873,"open":2859,"high":2874,"low":2841,"close":2875,"change":2188,"percent_change":2876,"volume":2877,"transactions":9,"vwap":2875},"2025-06-04",114.2,112.4,-0.71,14752500,{"date":2879,"open":2880,"high":2881,"low":2882,"close":2883,"change":2377,"percent_change":1864,"volume":2884,"transactions":9,"vwap":2883},"2025-06-03",115.75,116.35,112.3,113.2,16610880,{"date":2886,"open":2887,"high":2888,"low":2880,"close":2889,"change":1406,"percent_change":2024,"volume":2890,"transactions":9,"vwap":2889},"2025-06-02",120,120.9,115.9,18383780,{"date":2892,"open":2893,"high":2894,"low":2895,"close":2896,"change":23,"percent_change":1521,"volume":2897,"transactions":9,"vwap":2896},"2025-05-30",118.45,123.6,117.6,118.65,25959760,{"date":2899,"open":2800,"high":2900,"low":2824,"close":2901,"change":2016,"percent_change":1951,"volume":2902,"transactions":9,"vwap":2901},"2025-05-29",119.75,117.9,22330460,{"date":2904,"open":2881,"high":2905,"low":2906,"close":2907,"change":1217,"percent_change":2908,"volume":2909,"transactions":9,"vwap":2907},"2025-05-28",118.95,115.4,118.6,1.37,16484940,{"date":2911,"open":2912,"high":2913,"low":2914,"close":2915,"change":2916,"percent_change":2917,"volume":2918,"transactions":9,"vwap":2915},"2025-05-27",120.75,121.95,116.65,117,-8.8,-7,22006040,{"date":2920,"open":2921,"high":2922,"low":2923,"close":2924,"change":2925,"percent_change":2181,"volume":2926,"transactions":9,"vwap":2924},"2025-05-23",128.050003,128.45,124,125.8,3.6,33243940,{"date":2928,"open":2929,"high":2930,"low":2931,"close":2932,"change":2647,"percent_change":243,"volume":2933,"transactions":9,"vwap":2932},"2025-05-22",122.5,123.45,119.55,122.2,28093940,{"date":2935,"open":2936,"high":2937,"low":2938,"close":2939,"change":2940,"percent_change":2533,"volume":2941,"transactions":9,"vwap":2939},"2025-05-21",120.65,124.099998,116.099998,122.8,4.85,30509600,{"date":2943,"open":2893,"high":2944,"low":2945,"close":2946,"change":2843,"percent_change":628,"volume":2947,"transactions":9,"vwap":2946},"2025-05-20",120.35,117.45,117.95,16974640,{"date":2949,"open":2950,"high":2913,"low":2867,"close":2951,"change":486,"percent_change":242,"volume":2952,"transactions":9,"vwap":2951},"2025-05-19",121.85,116.7,24765780,{"date":2954,"open":2955,"high":2887,"low":2956,"close":2957,"change":1704,"percent_change":2000,"volume":2958,"transactions":9,"vwap":2957},"2025-05-16",117.5,116.85,116.9,16879200,{"date":2960,"open":2961,"high":2962,"low":2963,"close":2964,"change":2356,"percent_change":2965,"volume":2966,"transactions":9,"vwap":2964},"2025-05-15",120.2,121.15,116.5,118.25,-0.38,22766680,{"date":2968,"open":2887,"high":2969,"low":2970,"close":2971,"change":2397,"percent_change":1739,"volume":2972,"transactions":9,"vwap":2971},"2025-05-14",120.7,118.3,118.7,19373120,{"date":2974,"open":2975,"high":2976,"low":2977,"close":2978,"change":2979,"percent_change":2980,"volume":2981,"transactions":9,"vwap":2978},"2025-05-13",125.6,126.15,119.45,120.8,-5.8,-4.58,23985740,{"date":2983,"open":2984,"high":2985,"low":2986,"close":2987,"change":2988,"percent_change":2989,"volume":2990,"transactions":9,"vwap":2987},"2025-05-12",127.25,132.14999,126.5,126.6,-17.4,-12.08,27343220,{"date":2992,"open":2993,"high":2994,"low":2995,"close":2996,"change":2667,"percent_change":1023,"volume":2997,"transactions":9,"vwap":2996},"2025-05-09",142.10001,145.64999,140.89999,144,15255340,{"date":2999,"open":3000,"high":3001,"low":3002,"close":3003,"change":3004,"percent_change":3005,"volume":3006,"transactions":9,"vwap":3003},"2025-05-08",143.35001,147.35001,139.55,143.60001,-4.4,-2.97,22583860,{"date":3008,"open":3009,"high":3010,"low":3011,"close":3012,"change":3013,"percent_change":1077,"volume":3014,"transactions":9,"vwap":3012},"2025-05-07",149.2,154.14999,145.75,148,-1.65,23742840,{"date":3016,"open":3017,"high":3018,"low":3019,"close":3020,"change":3021,"percent_change":3022,"volume":3023,"transactions":9,"vwap":3020},"2025-05-06",151.5,152.7,146.5,149.64999,3.95,2.71,19211460,{"date":3025,"open":3026,"high":3027,"low":3028,"close":3029,"change":3030,"percent_change":3031,"volume":3032,"transactions":9,"vwap":3029},"2025-05-05",146.75,147.25,142.95,145.7,2.65,1.85,15240580,{"date":3034,"open":3035,"high":3036,"low":3037,"close":3038,"change":2917,"percent_change":3039,"volume":3040,"transactions":9,"vwap":3038},"2025-05-02",145.2,146.8,141.14999,143.050003,-4.67,21943440,{"date":3042,"open":3043,"high":3044,"low":3045,"close":3046,"change":3047,"percent_change":3048,"volume":3049,"transactions":9,"vwap":3046},"2025-05-01",147.95,150.45,144.14999,150.050003,-5.25,-3.38,27094140,{"date":3051,"open":3052,"high":177,"low":3053,"close":3054,"change":1226,"percent_change":2420,"volume":3055,"transactions":9,"vwap":3054},"2025-04-30",163.7,153.85001,155.3,27368860,{"date":3057,"open":3058,"high":3059,"low":3060,"close":3061,"change":1132,"percent_change":1176,"volume":3062,"transactions":9,"vwap":3061},"2025-04-29",160.8,161.39999,154.5,155.39999,18400320,{"date":3064,"open":3065,"high":3066,"low":3067,"close":3068,"change":568,"percent_change":402,"volume":3069,"transactions":9,"vwap":3068},"2025-04-28",157.95,164.89999,156.050003,158.45,20488100,{"date":181,"open":3071,"high":3072,"low":3073,"close":3074,"change":3075,"percent_change":3076,"volume":3077,"transactions":9,"vwap":3074},164.10001,165.8,157.7,158.25,-5.85,-3.56,21898940]