[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-TINY":3,"homepage-market-summary":28,"stock-historical-TINY":170},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"TINY","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 Nanotechnology ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.0415,0.033,"Quarterly",{"close":17,"open":18,"high":18,"low":17,"prev_close":19,"change":20,"percent_change":21,"volume":22,"transactions":9,"vwap":9,"high_52w":23,"low_52w":24,"avg_volume_52w":25,"range_52w_percent":26,"record_count":27},79.4872,79.6,81.3969,-1.9097,-2.35,520.997457,97.12,46.75,5081.836253936255,65,1241,{"status":29,"indices":30,"watchlist":73,"sectors":95,"benchmarks":150},"success",[31,39,46,53,59,66],{"symbol":32,"name":33,"price":34,"change":35,"pct_change":36,"is_up":37,"sparkline":38,"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":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":37,"sparkline":45,"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":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":37,"sparkline":52,"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":54,"name":55,"price":56,"change":57,"pct_change":36,"is_up":37,"sparkline":58,"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":60,"name":61,"price":62,"change":63,"pct_change":64,"is_up":37,"sparkline":65,"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":67,"name":68,"price":69,"change":70,"pct_change":71,"is_up":11,"sparkline":72,"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",[74,81,88],{"symbol":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":37,"sparkline":80,"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":82,"name":83,"price":84,"change":85,"pct_change":86,"is_up":11,"sparkline":87,"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":89,"name":90,"price":91,"change":92,"pct_change":93,"is_up":37,"sparkline":94,"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",[96,101,106,111,116,121,126,131,136,140,145],{"name":97,"etf":98,"change":99,"price":100,"is_up":37},"Technology","XLK",-0.3,201.39,{"name":102,"etf":103,"change":104,"price":105,"is_up":37},"Financials","XLF",-0.48,53.75,{"name":107,"etf":108,"change":109,"price":110,"is_up":11},"Healthcare","XLV",1.03,168.81,{"name":112,"etf":113,"change":114,"price":115,"is_up":37},"Consumer Cycl","XLY",-0.32,111.36,{"name":117,"etf":118,"change":119,"price":120,"is_up":37},"Consumer Staples","XLP",-0.12,81.7,{"name":122,"etf":123,"change":124,"price":125,"is_up":37},"Energy","XLE",-0.58,63.38,{"name":127,"etf":128,"change":129,"price":130,"is_up":37},"Industrials","XLI",-2.18,167.84,{"name":132,"etf":133,"change":134,"price":135,"is_up":37},"Materials","XLB",-1.51,48.98,{"name":137,"etf":138,"change":64,"price":139,"is_up":37},"Real Estate","XLRE",40.57,{"name":141,"etf":142,"change":143,"price":144,"is_up":37},"Utilities","XLU",-0.02,41.15,{"name":146,"etf":147,"change":148,"price":149,"is_up":37},"Comm Services","XLC",-0.35,111.26,[151,156,161,166],{"ticker":152,"name":153,"price":154,"change":155,"is_up":37},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":157,"name":158,"price":159,"change":160,"is_up":37},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":162,"name":163,"price":164,"change":165,"is_up":37},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":167,"name":168,"price":169,"change":64,"is_up":37},"IWM","iShares Russell 2000",277.7,{"ticker":4,"total_count":171,"page":172,"page_size":173,"total_pages":172,"summary":174,"data":180},365,1,1000,{"period_high":23,"period_low":175,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":17,"start_date":179,"end_date":5},36.81,3675,1341340.899738,111.3,"2025-04-25",[181,184,192,202,210,220,229,239,250,258,268,277,287,295,305,314,322,332,341,349,359,366,375,384,394,402,409,418,429,437,446,456,467,474,483,494,504,513,522,532,542,551,560,568,577,586,597,607,615,625,635,645,655,666,676,687,698,708,719,730,740,751,762,771,779,788,796,805,813,821,829,836,844,851,860,869,877,886,893,901,907,916,925,934,941,948,956,963,970,979,986,994,1001,1007,1014,1020,1026,1032,1039,1046,1052,1057,1063,1070,1079,1088,1094,1101,1108,1115,1124,1132,1137,1145,1151,1158,1166,1171,1178,1185,1191,1196,1203,1211,1218,1225,1230,1236,1241,1246,1253,1261,1268,1275,1283,1289,1295,1303,1309,1316,1320,1327,1334,1340,1347,1353,1360,1366,1373,1380,1386,1391,1398,1406,1414,1420,1427,1433,1440,1445,1451,1458,1466,1472,1479,1487,1495,1503,1510,1516,1524,1530,1537,1542,1547,1554,1561,1568,1574,1578,1584,1591,1598,1606,1610,1617,1623,1629,1634,1639,1644,1652,1658,1665,1669,1674,1680,1685,1689,1694,1701,1706,1713,1718,1725,1730,1737,1743,1747,1754,1758,1763,1768,1773,1777,1783,1788,1794,1798,1803,1807,1812,1818,1824,1830,1835,1839,1844,1850,1856,1863,1869,1876,1881,1887,1895,1900,1904,1908,1913,1918,1924,1930,1935,1940,1945,1952,1959,1964,1969,1974,1982,1988,1993,1998,2005,2011,2016,2022,2027,2035,2041,2046,2051,2056,2063,2070,2075,2079,2086,2092,2097,2102,2106,2112,2117,2121,2126,2130,2136,2140,2146,2150,2156,2160,2166,2172,2176,2183,2188,2192,2197,2202,2207,2212,2216,2220,2225,2229,2232,2238,2242,2247,2253,2259,2263,2268,2273,2277,2282,2286,2292,2297,2303,2307,2311,2316,2322,2326,2331,2337,2343,2348,2353,2356,2362,2367,2372,2375,2378,2382,2386,2391,2397,2401,2405,2412,2416,2424,2428,2432,2436,2444,2449,2455,2460,2465,2470,2476,2481,2485,2491,2494,2498,2503,2508,2514,2518,2523,2530,2536,2543,2547,2553,2558],{"date":5,"open":18,"high":18,"low":17,"close":17,"change":20,"percent_change":21,"volume":22,"transactions":182,"vwap":183},60,79.7003,{"date":185,"open":186,"high":186,"low":19,"close":19,"change":187,"percent_change":188,"volume":189,"transactions":190,"vwap":191},"2026-10-06",82.685,-0.6072,-0.74,514.51874,62,82.0736,{"date":193,"open":194,"high":194,"low":195,"close":196,"change":197,"percent_change":198,"volume":199,"transactions":200,"vwap":201},"2026-10-05",82.41,81.431,82.0041,0.2291,0.28,703.891535,91,81.9026,{"date":203,"open":204,"high":204,"low":204,"close":204,"change":205,"percent_change":206,"volume":207,"transactions":208,"vwap":209},"2026-10-02",81.775,1.616,2.02,588.026489,73,81.9937,{"date":211,"open":212,"high":213,"low":214,"close":213,"change":215,"percent_change":216,"volume":217,"transactions":218,"vwap":219},"2026-10-01",79.77,80.159,79.63,0.6416,0.81,3355.821548,81,79.8807,{"date":221,"open":222,"high":222,"low":223,"close":223,"change":224,"percent_change":225,"volume":226,"transactions":227,"vwap":228},"2026-09-30",79.79,79.5174,0.2866,0.36,647.7077,49,79.8141,{"date":230,"open":231,"high":232,"low":231,"close":233,"change":234,"percent_change":235,"volume":236,"transactions":237,"vwap":238},"2026-09-29",78.61,79.42,79.2308,1.2308,1.58,2017.902741,88,78.9744,{"date":240,"open":241,"high":242,"low":243,"close":244,"change":245,"percent_change":246,"volume":247,"transactions":248,"vwap":249},"2026-09-28",77.52,78.005,76.74,78,-0.0695,-0.09,5636.5497,64,77.8703,{"date":251,"open":252,"high":253,"low":252,"close":253,"change":254,"percent_change":255,"volume":256,"transactions":190,"vwap":257},"2026-09-25",77.61,78.0695,1.4811,1.93,916.112629,77.5946,{"date":259,"open":260,"high":261,"low":262,"close":261,"change":263,"percent_change":264,"volume":265,"transactions":266,"vwap":267},"2026-09-24",75.68,76.5884,75.25,0.2445,0.32,1110.8897,48,75.6302,{"date":269,"open":270,"high":271,"low":270,"close":271,"change":272,"percent_change":273,"volume":274,"transactions":275,"vwap":276},"2026-09-23",75.805,76.3439,-0.7179,-0.93,384.321953,50,75.8997,{"date":278,"open":279,"high":280,"low":281,"close":280,"change":282,"percent_change":283,"volume":284,"transactions":285,"vwap":286},"2026-09-22",76.655,77.0618,76.365,1.1043,1.45,1766.015328,74,76.5177,{"date":288,"open":289,"high":290,"low":289,"close":290,"change":291,"percent_change":292,"volume":293,"transactions":218,"vwap":294},"2026-09-21",74.07,75.9575,1.8856,2.55,660.515382,75.0215,{"date":296,"open":297,"high":298,"low":299,"close":298,"change":300,"percent_change":301,"volume":302,"transactions":303,"vwap":304},"2026-09-18",73.21,74.0719,72.22,1.5157,2.09,2831.756197,90,73.0311,{"date":306,"open":307,"high":307,"low":308,"close":308,"change":309,"percent_change":310,"volume":311,"transactions":312,"vwap":313},"2026-09-17",72.73,72.5562,1.042,1.46,1336.725335,46,72.6989,{"date":315,"open":316,"high":317,"low":318,"close":318,"change":319,"percent_change":109,"volume":320,"transactions":182,"vwap":321},"2026-09-16",72.15,72.295,71.5142,0.7264,1386.71129,72.0664,{"date":323,"open":324,"high":325,"low":326,"close":325,"change":327,"percent_change":328,"volume":329,"transactions":330,"vwap":331},"2026-09-15",70.6,70.7878,70.34,-0.3499,-0.49,1411.212293,94,70.5287,{"date":333,"open":334,"high":334,"low":335,"close":335,"change":336,"percent_change":337,"volume":338,"transactions":339,"vwap":340},"2026-09-14",72.45,71.1377,-3.4698,-4.65,2515.878016,103,71.4294,{"date":342,"open":343,"high":343,"low":344,"close":344,"change":345,"percent_change":346,"volume":347,"transactions":275,"vwap":348},"2026-09-11",74.88,74.6075,0.4275,0.58,321.509003,74.844,{"date":350,"open":351,"high":351,"low":352,"close":353,"change":354,"percent_change":355,"volume":356,"transactions":357,"vwap":358},"2026-09-10",75.7,74.1,74.18,-1.6827,-2.22,1242.804345,83,74.4847,{"date":360,"open":361,"high":361,"low":361,"close":361,"change":362,"percent_change":64,"volume":363,"transactions":364,"vwap":365},"2026-09-09",75.8627,-0.9887,184.241921,55,76.1252,{"date":367,"open":368,"high":369,"low":368,"close":370,"change":371,"percent_change":372,"volume":373,"transactions":244,"vwap":374},"2026-09-08",76.25,77,76.8514,0.3934,0.51,677.255209,76.7199,{"date":376,"open":377,"high":378,"low":377,"close":378,"change":379,"percent_change":380,"volume":381,"transactions":382,"vwap":383},"2026-09-04",76.0601,76.458,1.5913,2.13,443.307019,63,76.1862,{"date":385,"open":386,"high":387,"low":386,"close":388,"change":389,"percent_change":390,"volume":391,"transactions":392,"vwap":393},"2026-09-03",73.955,75.06,74.8667,0.233,0.31,1435.976844,95,74.7831,{"date":395,"open":396,"high":397,"low":396,"close":397,"change":398,"percent_change":346,"volume":399,"transactions":400,"vwap":401},"2026-09-02",73.47,74.6337,0.4337,1088.246303,56,74.1154,{"date":403,"open":404,"high":404,"low":404,"close":404,"change":405,"percent_change":406,"volume":407,"transactions":357,"vwap":408},"2026-09-01",74.2,0.63,0.86,1204.102563,74.218,{"date":410,"open":411,"high":411,"low":412,"close":413,"change":414,"percent_change":415,"volume":416,"transactions":208,"vwap":417},"2026-08-31",76.105,72.84,73.57,-2.4639,-3.24,1363.189062,74.913,{"date":419,"open":420,"high":421,"low":422,"close":423,"change":424,"percent_change":425,"volume":426,"transactions":427,"vwap":428},"2026-08-28",76.145,76.44,75.86,76.0339,-2.4352,-3.1,1619.037449,69,76.3792,{"date":430,"open":431,"high":432,"low":431,"close":432,"change":433,"percent_change":434,"volume":435,"transactions":248,"vwap":436},"2026-08-27",77.7701,78.4691,1.6573,2.16,2278.104871,77.2621,{"date":438,"open":439,"high":439,"low":440,"close":441,"change":442,"percent_change":443,"volume":444,"transactions":248,"vwap":445},"2026-08-26",77.13,76.52,76.8118,-0.7581,-0.98,12383.178752,76.5656,{"date":447,"open":448,"high":252,"low":449,"close":450,"change":451,"percent_change":452,"volume":453,"transactions":454,"vwap":455},"2026-08-25",77.08,76.77,77.5699,1.2,1.57,5880.592644,71,77.3118,{"date":457,"open":458,"high":459,"low":460,"close":461,"change":462,"percent_change":463,"volume":464,"transactions":465,"vwap":466},"2026-08-24",76.59,76.775,75.74,76.3699,-1.6169,-2.07,3792.517303,141,76.2637,{"date":468,"open":244,"high":244,"low":469,"close":470,"change":471,"percent_change":390,"volume":472,"transactions":330,"vwap":473},"2026-08-21",77.14,77.9868,0.2436,1598.022367,77.612,{"date":475,"open":476,"high":477,"low":476,"close":477,"change":478,"percent_change":479,"volume":480,"transactions":481,"vwap":482},"2026-08-20",77.3492,77.7432,-0.1266,-0.16,1360.0762,86,77.4678,{"date":484,"open":485,"high":486,"low":487,"close":488,"change":489,"percent_change":490,"volume":491,"transactions":492,"vwap":493},"2026-08-19",77.9401,78.5,76.43,77.8698,-1.9413,-2.43,11775.5262,120,77.9633,{"date":495,"open":496,"high":496,"low":497,"close":498,"change":499,"percent_change":500,"volume":501,"transactions":502,"vwap":503},"2026-08-18",81.42,79.3001,79.8111,-3.5318,-4.24,8813.9257,159,79.9103,{"date":505,"open":506,"high":507,"low":506,"close":507,"change":508,"percent_change":509,"volume":510,"transactions":511,"vwap":512},"2026-08-17",82.94,83.3429,1.2173,1.48,813.377656,89,83.4235,{"date":514,"open":515,"high":515,"low":516,"close":517,"change":518,"percent_change":519,"volume":520,"transactions":357,"vwap":521},"2026-08-14",82.285,82.02,82.1256,-1.03,-1.24,1836.0989,82.1785,{"date":523,"open":524,"high":525,"low":526,"close":526,"change":527,"percent_change":528,"volume":529,"transactions":530,"vwap":531},"2026-08-13",83.25,84.13,83.1556,-0.0832,-0.1,2471.2289,82,83.7233,{"date":533,"open":534,"high":535,"low":534,"close":536,"change":537,"percent_change":538,"volume":539,"transactions":540,"vwap":541},"2026-08-12",82.805,83.42,83.2388,2.7872,3.46,7323.724267,118,83.0873,{"date":543,"open":544,"high":545,"low":544,"close":545,"change":546,"percent_change":547,"volume":548,"transactions":549,"vwap":550},"2026-08-11",80.3105,80.4516,1.2383,1.56,663.998727,66,80.189,{"date":552,"open":553,"high":553,"low":554,"close":555,"change":556,"percent_change":557,"volume":558,"transactions":382,"vwap":559},"2026-08-10",79.495,79.2,79.2133,-1.1051,-1.38,765.6359,79.4897,{"date":561,"open":562,"high":563,"low":562,"close":563,"change":564,"percent_change":565,"volume":566,"transactions":182,"vwap":567},"2026-08-07",79.75,80.3184,0.5758,0.72,754.6279,80.0124,{"date":569,"open":570,"high":571,"low":570,"close":572,"change":573,"percent_change":574,"volume":575,"transactions":530,"vwap":576},"2026-08-06",79.01,80.35,79.7426,-0.3978,-0.5,1364.100081,80.0528,{"date":578,"open":579,"high":579,"low":580,"close":581,"change":582,"percent_change":583,"volume":584,"transactions":392,"vwap":585},"2026-08-05",80.97,79.85,80.1404,0.4801,0.6,1855.70851,80.1894,{"date":587,"open":588,"high":589,"low":590,"close":591,"change":592,"percent_change":593,"volume":594,"transactions":595,"vwap":596},"2026-08-04",79.19,80.13,78.75,79.6603,2.3603,3.05,7566.113469,115,79.8283,{"date":598,"open":599,"high":600,"low":599,"close":601,"change":602,"percent_change":603,"volume":604,"transactions":605,"vwap":606},"2026-08-03",75.93,77.7624,77.3,0.87,1.14,1179.651077,96,77.1484,{"date":608,"open":609,"high":609,"low":610,"close":487,"change":611,"percent_change":509,"volume":612,"transactions":613,"vwap":614},"2026-07-31",78.38,76.37,1.1117,7316.846852,157,76.8283,{"date":616,"open":617,"high":618,"low":617,"close":619,"change":620,"percent_change":621,"volume":622,"transactions":623,"vwap":624},"2026-07-30",72.61,75.4,75.3183,5.3183,7.6,13833.602536,206,74.8419,{"date":626,"open":627,"high":627,"low":628,"close":629,"change":630,"percent_change":631,"volume":632,"transactions":633,"vwap":634},"2026-07-29",73.79,69.825,70,-3.7472,-5.08,10761.015708,198,70.5245,{"date":636,"open":637,"high":637,"low":638,"close":639,"change":640,"percent_change":641,"volume":642,"transactions":643,"vwap":644},"2026-07-28",75,72.63,73.7472,-4.5857,-5.85,7373.574773,226,73.6139,{"date":646,"open":647,"high":647,"low":648,"close":649,"change":650,"percent_change":651,"volume":652,"transactions":653,"vwap":654},"2026-07-27",81.11,77.175,78.3329,-1.7569,-2.19,4289.021954,160,77.7276,{"date":656,"open":657,"high":658,"low":659,"close":660,"change":661,"percent_change":662,"volume":663,"transactions":664,"vwap":665},"2026-07-24",80.85,81.15,79.875,80.0898,-2.2402,-2.72,3474.931851,129,80.745,{"date":667,"open":668,"high":668,"low":669,"close":670,"change":671,"percent_change":672,"volume":673,"transactions":674,"vwap":675},"2026-07-23",82.6,81.68,82.33,0.11,0.13,2135.967454,109,82.222,{"date":677,"open":678,"high":679,"low":680,"close":681,"change":682,"percent_change":683,"volume":684,"transactions":685,"vwap":686},"2026-07-22",82.23,82.84,82.14,82.22,-0.4405,-0.53,24051.853756,145,82.6714,{"date":688,"open":689,"high":690,"low":691,"close":692,"change":693,"percent_change":694,"volume":695,"transactions":696,"vwap":697},"2026-07-21",81.73,82.86,81.53,82.6605,3.7105,4.7,8788.84765,219,82.3651,{"date":699,"open":589,"high":700,"low":701,"close":702,"change":703,"percent_change":704,"volume":705,"transactions":706,"vwap":707},"2026-07-20",80.365,78.91,78.95,-0.6363,-0.8,5585.700925,154,79.5433,{"date":709,"open":710,"high":711,"low":712,"close":713,"change":714,"percent_change":715,"volume":716,"transactions":717,"vwap":718},"2026-07-17",80,80.665,77.59,79.5863,-3.0787,-3.72,7791.838843,250,79.3909,{"date":720,"open":721,"high":722,"low":723,"close":724,"change":725,"percent_change":726,"volume":727,"transactions":728,"vwap":729},"2026-07-16",82.8,84.625,82.48,82.665,-1.775,-2.1,3930.905607,185,83.0271,{"date":731,"open":732,"high":733,"low":524,"close":734,"change":735,"percent_change":736,"volume":737,"transactions":738,"vwap":739},"2026-07-15",85.92,86.005,84.44,-1.1218,-1.31,3806.869067,162,84.7664,{"date":741,"open":742,"high":743,"low":744,"close":745,"change":746,"percent_change":747,"volume":748,"transactions":749,"vwap":750},"2026-07-14",84.72,85.96,84.41,85.5618,2.4018,2.89,14346.457742,247,85.4119,{"date":752,"open":753,"high":754,"low":755,"close":756,"change":757,"percent_change":758,"volume":759,"transactions":760,"vwap":761},"2026-07-13",83.92,84.5652,82.66,83.16,-3.19,-3.69,76192.031845,414,82.9734,{"date":763,"open":764,"high":765,"low":766,"close":767,"change":768,"percent_change":769,"volume":770,"transactions":9,"vwap":767},"2026-07-10",85.33,87.16,84.57,86.35,0.39,0.45,63900,{"date":772,"open":773,"high":774,"low":775,"close":743,"change":776,"percent_change":777,"volume":778,"transactions":9,"vwap":743},"2026-07-09",85,86.79,84.66,4.07,4.97,22700,{"date":780,"open":781,"high":782,"low":783,"close":784,"change":785,"percent_change":786,"volume":787,"transactions":9,"vwap":784},"2026-07-08",80.86,82.695,80.22,81.89,0.17,0.21,7200,{"date":789,"open":790,"high":782,"low":791,"close":792,"change":793,"percent_change":794,"volume":795,"transactions":9,"vwap":792},"2026-07-07",82.019997,80.099998,81.72,-4.77,-5.52,30700,{"date":797,"open":798,"high":799,"low":800,"close":801,"change":802,"percent_change":803,"volume":804,"transactions":9,"vwap":801},"2026-07-06",88.77,88.82,86.26,86.49,0.214,0.25,16200,{"date":806,"open":807,"high":808,"low":756,"close":809,"change":810,"percent_change":811,"volume":812,"transactions":9,"vwap":809},"2026-07-02",91.27,92.13,86.276,-6.841,-7.35,66000,{"date":814,"open":815,"high":815,"low":816,"close":817,"change":818,"percent_change":819,"volume":820,"transactions":9,"vwap":817},"2026-07-01",96.82,92.5,93.117,-3.923,-4.04,13900,{"date":822,"open":823,"high":23,"low":824,"close":825,"change":826,"percent_change":827,"volume":828,"transactions":9,"vwap":825},"2026-06-30",92.4,92.375,97.040001,4.44,4.79,22900,{"date":830,"open":831,"high":832,"low":833,"close":834,"change":593,"percent_change":835,"volume":820,"transactions":9,"vwap":834},"2026-06-29",90.41,92.72,87.5,92.6,3.41,{"date":837,"open":838,"high":839,"low":833,"close":840,"change":841,"percent_change":842,"volume":843,"transactions":9,"vwap":840},"2026-06-26",87.98,90.23,89.55,-2.48,-2.69,21400,{"date":845,"open":846,"high":846,"low":847,"close":848,"change":849,"percent_change":850,"volume":778,"transactions":9,"vwap":848},"2026-06-25",92.88,90.2,92.029999,2.931,3.29,{"date":852,"open":853,"high":854,"low":855,"close":856,"change":857,"percent_change":858,"volume":859,"transactions":9,"vwap":856},"2026-06-24",89.040001,90.6,87,89.098999,0.391,0.44,57600,{"date":861,"open":862,"high":863,"low":864,"close":865,"change":866,"percent_change":867,"volume":868,"transactions":9,"vwap":865},"2026-06-23",90.4,90.59,86.61,88.708,-5.905,-6.24,32600,{"date":870,"open":871,"high":871,"low":872,"close":873,"change":874,"percent_change":875,"volume":876,"transactions":9,"vwap":873},"2026-06-22",96.88,93.93,94.613,0.687,0.73,14700,{"date":878,"open":879,"high":880,"low":881,"close":882,"change":883,"percent_change":884,"volume":885,"transactions":9,"vwap":882},"2026-06-18",93.89,94.67,92.45,93.926,3.393,3.75,18300,{"date":887,"open":888,"high":889,"low":888,"close":890,"change":891,"percent_change":602,"volume":892,"transactions":9,"vwap":890},"2026-06-17",90.099998,92.399,90.533,0.783,34100,{"date":894,"open":895,"high":896,"low":897,"close":897,"change":898,"percent_change":899,"volume":900,"transactions":9,"vwap":897},"2026-06-16",92.25,94.45,89.75,-2.75,-2.97,53500,{"date":902,"open":903,"high":903,"low":904,"close":816,"change":905,"percent_change":235,"volume":906,"transactions":9,"vwap":816},"2026-06-15",94.5,91.5,1.44,32100,{"date":908,"open":909,"high":910,"low":911,"close":912,"change":913,"percent_change":914,"volume":915,"transactions":9,"vwap":912},"2026-06-12",88.050003,94.76,87.010002,91.059998,5.063,5.89,25700,{"date":917,"open":918,"high":919,"low":920,"close":921,"change":922,"percent_change":923,"volume":924,"transactions":9,"vwap":921},"2026-06-11",84.51,87.67,83.5,85.997,2.969,3.58,13800,{"date":926,"open":927,"high":928,"low":929,"close":930,"change":931,"percent_change":932,"volume":933,"transactions":9,"vwap":930},"2026-06-10",85.9,86.18,82.2,83.028,-2.132,-2.5,69100,{"date":935,"open":744,"high":936,"low":668,"close":937,"change":938,"percent_change":939,"volume":940,"transactions":9,"vwap":937},"2026-06-09",88.029999,85.16,3.808,4.68,93700,{"date":942,"open":943,"high":943,"low":944,"close":945,"change":946,"percent_change":86,"volume":947,"transactions":9,"vwap":945},"2026-06-08",84.26,81.285,81.352,0.736,2100,{"date":949,"open":950,"high":950,"low":951,"close":952,"change":953,"percent_change":954,"volume":955,"transactions":9,"vwap":952},"2026-06-05",82.5,80.31,80.616,-2.214,-2.67,1400,{"date":957,"open":958,"high":959,"low":960,"close":960,"change":953,"percent_change":961,"volume":962,"transactions":9,"vwap":960},"2026-06-04",85.040001,86.98,82.83,-2.6,1100,{"date":964,"open":965,"high":966,"low":965,"close":966,"change":967,"percent_change":968,"volume":969,"transactions":9,"vwap":966},"2026-06-03",83.54,85.043999,2.181,2.63,400,{"date":971,"open":972,"high":973,"low":974,"close":975,"change":976,"percent_change":977,"volume":978,"transactions":9,"vwap":975},"2026-06-02",82.365,84.69,82.34,82.863,-0.052,-0.06,1700,{"date":980,"open":981,"high":982,"low":983,"close":982,"change":984,"percent_change":346,"volume":985,"transactions":9,"vwap":982},"2026-06-01",82.37,82.915,82.089996,0.482,1300,{"date":987,"open":988,"high":989,"low":990,"close":990,"change":991,"percent_change":992,"volume":993,"transactions":9,"vwap":990},"2026-05-29",83.91,84.46,82.433,0.243,0.3,3700,{"date":995,"open":996,"high":996,"low":997,"close":998,"change":999,"percent_change":479,"volume":1000,"transactions":9,"vwap":998},"2026-05-28",82.305,82.12,82.19,-0.134,1500,{"date":1002,"open":1003,"high":1004,"low":647,"close":1005,"change":1006,"percent_change":155,"volume":962,"transactions":9,"vwap":1005},"2026-05-27",83.044998,83.24,82.324,-0.199,{"date":1008,"open":1009,"high":1009,"low":1010,"close":1011,"change":1012,"percent_change":1013,"volume":1000,"transactions":9,"vwap":1011},"2026-05-26",83.39,79.89,82.523,2.299,2.87,{"date":1015,"open":974,"high":974,"low":1016,"close":1016,"change":1017,"percent_change":1018,"volume":1019,"transactions":9,"vwap":1016},"2026-05-22",80.224,1.821,2.32,500,{"date":1021,"open":1022,"high":1023,"low":1022,"close":1023,"change":246,"percent_change":1024,"volume":1025,"transactions":9,"vwap":1023},"2026-05-21",77.785,78.403,-0.11,3300,{"date":1027,"open":1028,"high":1028,"low":1028,"close":1028,"change":1029,"percent_change":1030,"volume":1031,"transactions":9,"vwap":1028},"2026-05-20",78.493,2.359,3.1,600,{"date":1033,"open":1034,"high":1035,"low":1034,"close":1036,"change":1037,"percent_change":1038,"volume":955,"transactions":9,"vwap":1036},"2026-05-19",74.76,76.565,76.134,-0.572,-0.75,{"date":1040,"open":1041,"high":1041,"low":1042,"close":1042,"change":1043,"percent_change":1044,"volume":1045,"transactions":9,"vwap":1042},"2026-05-18",78.27,76.706,-5.384,-6.56,1800,{"date":1047,"open":1048,"high":1048,"low":1049,"close":983,"change":1050,"percent_change":1051,"volume":978,"transactions":9,"vwap":983},"2026-05-15",82.25,81.375,-2.372,-2.81,{"date":1053,"open":773,"high":773,"low":1054,"close":1055,"change":1056,"percent_change":858,"volume":1000,"transactions":9,"vwap":1055},"2026-05-14",83.865,84.462,0.369,{"date":1058,"open":1059,"high":1060,"low":1059,"close":1060,"change":1061,"percent_change":1062,"volume":173,"transactions":9,"vwap":1060},"2026-05-13",83.029999,84.093002,0.468,0.56,{"date":1064,"open":1065,"high":1066,"low":1048,"close":1067,"change":1068,"percent_change":328,"volume":1069,"transactions":9,"vwap":1067},"2026-05-12",82.29,84,83.625,-0.411,1900,{"date":1071,"open":1072,"high":1073,"low":1074,"close":1075,"change":1076,"percent_change":1077,"volume":1078,"transactions":9,"vwap":1075},"2026-05-11",84.4,84.63,83.23,84.036003,2.021,2.46,4100,{"date":1080,"open":1081,"high":1082,"low":1083,"close":1084,"change":1085,"percent_change":1086,"volume":1087,"transactions":9,"vwap":1084},"2026-05-08",79.15,83.19,78.9,82.014999,3.021,3.82,3000,{"date":1089,"open":950,"high":950,"low":1090,"close":1090,"change":1091,"percent_change":1092,"volume":1093,"transactions":9,"vwap":1090},"2026-05-07",78.994,-1.455,-1.81,2000,{"date":1095,"open":212,"high":1096,"low":212,"close":1097,"change":1098,"percent_change":1099,"volume":1100,"transactions":9,"vwap":1097},"2026-05-06",81.18,80.449,3.245,4.2,3900,{"date":1102,"open":1103,"high":1104,"low":1103,"close":1105,"change":1106,"percent_change":1107,"volume":1093,"transactions":9,"vwap":1105},"2026-05-05",76.225,77.93,77.204,3.571,4.85,{"date":1109,"open":1110,"high":1111,"low":1112,"close":1112,"change":1113,"percent_change":1114,"volume":1069,"transactions":9,"vwap":1112},"2026-05-04",74.36,75.074997,73.633,-0.659,-0.89,{"date":1116,"open":1117,"high":1118,"low":1119,"close":1120,"change":1121,"percent_change":1122,"volume":1123,"transactions":9,"vwap":1120},"2026-05-01",75.43,75.67,74.13,74.292,1.767,2.44,700,{"date":1125,"open":1126,"high":1127,"low":1126,"close":1128,"change":1129,"percent_change":1130,"volume":1131,"transactions":9,"vwap":1128},"2026-04-30",70.59,72.95,72.525,1.185,1.66,5100,{"date":1133,"open":1134,"high":1134,"low":1134,"close":1134,"change":71,"percent_change":1135,"volume":1136,"transactions":9,"vwap":1134},"2026-04-29",71.34,0.66,300,{"date":1138,"open":1139,"high":1139,"low":1140,"close":1141,"change":1142,"percent_change":1143,"volume":1144,"transactions":9,"vwap":1141},"2026-04-28",73.4,69.94,70.87,-2.905,-3.94,2500,{"date":1146,"open":1147,"high":1147,"low":1148,"close":1148,"change":1149,"percent_change":1150,"volume":1031,"transactions":9,"vwap":1148},"2026-04-27",75.71,73.775,-3.054,-3.98,{"date":1152,"open":1153,"high":1154,"low":285,"close":1154,"change":1155,"percent_change":1156,"volume":1157,"transactions":9,"vwap":1154},"2026-04-24",75.755,76.829,1.632,2.17,1200,{"date":1159,"open":1160,"high":1160,"low":1161,"close":1162,"change":1163,"percent_change":1164,"volume":1165,"transactions":9,"vwap":1162},"2026-04-23",76.389,74.26,75.197,0.5,0.67,2600,{"date":1167,"open":1041,"high":1041,"low":404,"close":1168,"change":1169,"percent_change":1170,"volume":955,"transactions":9,"vwap":1168},"2026-04-22",74.697,1.285,1.75,{"date":1172,"open":1173,"high":610,"low":1174,"close":1175,"change":1176,"percent_change":1177,"volume":1131,"transactions":9,"vwap":1175},"2026-04-21",76.24,73.265,73.412,0.04,0.05,{"date":1179,"open":1180,"high":1181,"low":1182,"close":1183,"change":1184,"percent_change":390,"volume":1157,"transactions":9,"vwap":1183},"2026-04-20",73.2,74.749,73.17,73.372,0.226,{"date":1186,"open":1187,"high":1187,"low":1187,"close":1187,"change":1188,"percent_change":1189,"volume":1190,"transactions":9,"vwap":1187},"2026-04-17",73.146,1.788,2.51,800,{"date":1192,"open":1193,"high":1193,"low":1193,"close":1193,"change":1194,"percent_change":1195,"volume":1136,"transactions":9,"vwap":1193},"2026-04-16",71.358,-0.054,-0.08,{"date":1197,"open":1198,"high":1199,"low":1200,"close":1201,"change":1202,"percent_change":44,"volume":978,"transactions":9,"vwap":1201},"2026-04-15",71.175,72.34,69.75,71.412,-0.153,{"date":1204,"open":1205,"high":1206,"low":1207,"close":1208,"change":1209,"percent_change":1210,"volume":985,"transactions":9,"vwap":1208},"2026-04-14",71.485,73.15,71.19,71.565,1.643,2.35,{"date":1212,"open":1213,"high":1214,"low":1213,"close":1215,"change":1216,"percent_change":1217,"volume":985,"transactions":9,"vwap":1215},"2026-04-13",69.91,71.32,69.922,-0.049,-0.07,{"date":1219,"open":1220,"high":1221,"low":1220,"close":1222,"change":1223,"percent_change":1224,"volume":173,"transactions":9,"vwap":1222},"2026-04-10",69.95,71.3,69.971,1.046,1.52,{"date":1226,"open":1227,"high":1227,"low":1227,"close":1227,"change":1228,"percent_change":1229,"volume":1019,"transactions":9,"vwap":1227},"2026-04-09",68.925,1.477,2.19,{"date":1231,"open":1232,"high":1233,"low":1232,"close":1233,"change":1234,"percent_change":1235,"volume":1078,"transactions":9,"vwap":1233},"2026-04-08",66.48,67.448,4.291,6.79,{"date":1237,"open":1238,"high":1239,"low":1238,"close":1239,"change":1240,"percent_change":858,"volume":985,"transactions":9,"vwap":1239},"2026-04-07",61.75,63.157,0.278,{"date":1242,"open":1243,"high":1244,"low":1243,"close":1244,"change":1245,"percent_change":1163,"volume":1190,"transactions":9,"vwap":1244},"2026-04-06",62.49,62.879,0.313,{"date":1247,"open":1248,"high":1249,"low":1248,"close":1250,"change":1251,"percent_change":1252,"volume":1031,"transactions":9,"vwap":1250},"2026-04-02",61.28,64.53,62.566,-0.389,-0.62,{"date":1254,"open":1255,"high":1256,"low":1255,"close":1257,"change":1258,"percent_change":1259,"volume":1260,"transactions":9,"vwap":1257},"2026-04-01",60.84,65.45,62.955,1.649,2.69,5700,{"date":1262,"open":1263,"high":1264,"low":1265,"close":1264,"change":1266,"percent_change":1267,"volume":955,"transactions":9,"vwap":1264},"2026-03-31",60.25,61.306,59.89,2.974,5.1,{"date":1269,"open":1270,"high":1270,"low":1271,"close":1272,"change":1273,"percent_change":1274,"volume":1144,"transactions":9,"vwap":1272},"2026-03-30",60.67,58.12,58.332,-2.117,-3.5,{"date":1276,"open":1277,"high":1277,"low":1278,"close":1279,"change":1280,"percent_change":1281,"volume":1282,"transactions":9,"vwap":1279},"2026-03-27",62.12,59.45,60.449,-1.232,-2,900,{"date":1284,"open":1285,"high":1285,"low":1285,"close":1285,"change":1286,"percent_change":1287,"volume":1288,"transactions":9,"vwap":1285},"2026-03-26",61.681,-2.897,-4.49,100,{"date":1290,"open":1291,"high":1291,"low":1292,"close":1292,"change":1293,"percent_change":1294,"volume":1282,"transactions":9,"vwap":1292},"2026-03-25",67,64.578,0.645,1.01,{"date":1296,"open":1297,"high":1298,"low":1299,"close":1299,"change":1300,"percent_change":1301,"volume":1302,"transactions":9,"vwap":1299},"2026-03-24",65.69,68.23,63.933,0.818,1.3,4200,{"date":1304,"open":1305,"high":1306,"low":1305,"close":1306,"change":1307,"percent_change":1308,"volume":173,"transactions":9,"vwap":1306},"2026-03-23",62.895,63.115,1.39,2.25,{"date":1310,"open":1311,"high":1311,"low":1312,"close":1313,"change":1314,"percent_change":1315,"volume":1069,"transactions":9,"vwap":1313},"2026-03-20",63.55,61.31,61.725,-1.818,-2.86,{"date":1317,"open":1318,"high":1319,"low":1318,"close":1319,"change":1184,"percent_change":225,"volume":1157,"transactions":9,"vwap":1319},"2026-03-19",62.41,63.543,{"date":1321,"open":1322,"high":1322,"low":1323,"close":1324,"change":1325,"percent_change":1326,"volume":1123,"transactions":9,"vwap":1324},"2026-03-18",63.785,63.315,63.317,-0.433,-0.68,{"date":1328,"open":1329,"high":1330,"low":1331,"close":1330,"change":1332,"percent_change":1333,"volume":978,"transactions":9,"vwap":1330},"2026-03-17",61.68,63.75,61.56,1.256,2.01,{"date":1335,"open":1336,"high":1336,"low":1337,"close":1338,"change":1164,"percent_change":1339,"volume":173,"transactions":9,"vwap":1338},"2026-03-16",64.010002,61.97,62.494,1.08,{"date":1341,"open":1342,"high":1342,"low":1343,"close":1344,"change":1345,"percent_change":1346,"volume":1190,"transactions":9,"vwap":1344},"2026-03-13",63.21,61.29,61.824,0.552,0.9,{"date":1348,"open":1349,"high":1350,"low":1349,"close":1351,"change":1352,"percent_change":425,"volume":173,"transactions":9,"vwap":1351},"2026-03-12",60.435,62.5,61.272,-1.963,{"date":1354,"open":1355,"high":1356,"low":1357,"close":1357,"change":1358,"percent_change":1359,"volume":962,"transactions":9,"vwap":1357},"2026-03-11",64.47,64.57,63.235,-1.325,-2.05,{"date":1361,"open":1362,"high":1363,"low":1362,"close":1363,"change":1364,"percent_change":1365,"volume":1123,"transactions":9,"vwap":1363},"2026-03-10",62.09,64.56,4.125,6.83,{"date":1367,"open":1368,"high":1368,"low":1369,"close":1349,"change":1370,"percent_change":1371,"volume":1372,"transactions":9,"vwap":1349},"2026-03-09",61,58,-1.261,-2.04,3500,{"date":1374,"open":190,"high":1375,"low":1376,"close":1377,"change":1378,"percent_change":1379,"volume":1157,"transactions":9,"vwap":1377},"2026-03-06",62.0050011,61.575,61.696,-2.135,-3.34,{"date":1381,"open":1382,"high":1382,"low":1383,"close":1384,"change":1385,"percent_change":1092,"volume":978,"transactions":9,"vwap":1384},"2026-03-05",64.575,63.345,63.831,-1.178,{"date":1387,"open":1388,"high":1389,"low":1388,"close":1389,"change":1390,"percent_change":1339,"volume":1190,"transactions":9,"vwap":1389},"2026-03-04",64.73,65.0090027,0.695,{"date":1392,"open":1393,"high":1393,"low":190,"close":1394,"change":1395,"percent_change":1396,"volume":1397,"transactions":9,"vwap":1394},"2026-03-03",67.91,64.314,-4.566,-6.63,2800,{"date":1399,"open":1400,"high":1401,"low":1402,"close":1401,"change":1403,"percent_change":1404,"volume":1405,"transactions":9,"vwap":1401},"2026-03-02",65.9,68.88,65.010002,1.205,1.78,3400,{"date":1407,"open":1408,"high":1409,"low":1410,"close":1411,"change":1412,"percent_change":1413,"volume":993,"transactions":9,"vwap":1411},"2026-02-27",68.18,68.42,66.41,67.675,-1.215,-1.76,{"date":1415,"open":1416,"high":1416,"low":1291,"close":1417,"change":1418,"percent_change":1419,"volume":1087,"transactions":9,"vwap":1417},"2026-02-26",70.71,68.89,-1.18,-1.68,{"date":1421,"open":1422,"high":1423,"low":1422,"close":1424,"change":1425,"percent_change":1086,"volume":1426,"transactions":9,"vwap":1424},"2026-02-25",68.6,70.229,70.07,2.576,3100,{"date":1428,"open":1429,"high":1429,"low":1291,"close":1430,"change":1431,"percent_change":1432,"volume":173,"transactions":9,"vwap":1430},"2026-02-24",67.71,67.494,1.784,2.71,{"date":1434,"open":1435,"high":1436,"low":1437,"close":1438,"change":1439,"percent_change":104,"volume":1087,"transactions":9,"vwap":1438},"2026-02-23",65.835,66.9,64.55,65.71,-0.319,{"date":1441,"open":1442,"high":1442,"low":1442,"close":1442,"change":1443,"percent_change":1444,"volume":1019,"transactions":9,"vwap":1442},"2026-02-20",66.028999,-0.504,-0.76,{"date":1446,"open":1447,"high":1448,"low":1447,"close":1448,"change":1449,"percent_change":1450,"volume":1190,"transactions":9,"vwap":1448},"2026-02-19",66.47,66.533,0.612,0.93,{"date":1452,"open":1453,"high":1454,"low":1402,"close":1455,"change":1456,"percent_change":1457,"volume":1372,"transactions":9,"vwap":1455},"2026-02-18",66.23,67.26,65.921,-0.122,-0.18,{"date":1459,"open":1460,"high":1461,"low":1462,"close":1463,"change":1464,"percent_change":1418,"volume":1465,"transactions":9,"vwap":1463},"2026-02-17",65.057999,66.439,64.040001,66.042999,-0.786,2400,{"date":1467,"open":1468,"high":1468,"low":26,"close":1469,"change":1470,"percent_change":1471,"volume":1100,"transactions":9,"vwap":1469},"2026-02-13",67.099998,66.829,1.445,2.21,{"date":1473,"open":1474,"high":1474,"low":248,"close":1475,"change":1476,"percent_change":1477,"volume":1478,"transactions":9,"vwap":1475},"2026-02-12",68.78,65.384,-2.543,-3.74,4800,{"date":1480,"open":1481,"high":1481,"low":1482,"close":1483,"change":1484,"percent_change":1485,"volume":1486,"transactions":9,"vwap":1483},"2026-02-11",68.41,66.811,67.927,2.289,3.49,5600,{"date":1488,"open":1489,"high":1490,"low":1491,"close":1491,"change":1492,"percent_change":1493,"volume":1494,"transactions":9,"vwap":1491},"2026-02-10",66.010002,66.67,65.638,0.79,1.22,3600,{"date":1496,"open":1497,"high":1498,"low":1499,"close":1500,"change":1501,"percent_change":1502,"volume":955,"transactions":9,"vwap":1500},"2026-02-09",64.44,65.11,62.99,64.848,0.35,0.54,{"date":1504,"open":1505,"high":1506,"low":1505,"close":1507,"change":1508,"percent_change":1509,"volume":1000,"transactions":9,"vwap":1507},"2026-02-06",62.95,64.83,64.498,3.672,6.04,{"date":1511,"open":1512,"high":1512,"low":1513,"close":1513,"change":1514,"percent_change":1515,"volume":1123,"transactions":9,"vwap":1513},"2026-02-05",61.47,60.826,-0.769,-1.25,{"date":1517,"open":1518,"high":1518,"low":1519,"close":1520,"change":1521,"percent_change":1522,"volume":1523,"transactions":9,"vwap":1520},"2026-02-04",63.93,60.59,61.595,-1.528,-2.42,3200,{"date":1525,"open":1526,"high":1526,"low":1527,"close":1527,"change":1528,"percent_change":1529,"volume":1190,"transactions":9,"vwap":1527},"2026-02-03",63.795,63.123,-0.552,-0.87,{"date":1531,"open":1532,"high":1532,"low":1533,"close":1534,"change":1535,"percent_change":1536,"volume":1045,"transactions":9,"vwap":1534},"2026-02-02",64.86,63.43,63.675,0.375,0.59,{"date":1538,"open":1539,"high":1539,"low":1540,"close":1540,"change":1541,"percent_change":129,"volume":1123,"transactions":9,"vwap":1540},"2026-01-30",64.235,63.3,-1.408,{"date":1543,"open":1330,"high":1544,"low":1330,"close":1545,"change":1546,"percent_change":143,"volume":1190,"transactions":9,"vwap":1545},"2026-01-29",64.94,64.708,-0.012,{"date":1548,"open":1549,"high":1550,"low":1549,"close":1551,"change":1552,"percent_change":1553,"volume":962,"transactions":9,"vwap":1551},"2026-01-28",64.585,65.040001,64.72,0.524,0.82,{"date":1555,"open":1556,"high":1557,"low":1558,"close":1558,"change":1559,"percent_change":1560,"volume":173,"transactions":9,"vwap":1558},"2026-01-27",64.22,64.39,64.196,1.735,2.78,{"date":1562,"open":1563,"high":1564,"low":1565,"close":1565,"change":1566,"percent_change":1567,"volume":1405,"transactions":9,"vwap":1565},"2026-01-26",62.71,63.57,62.461,-0.258,-0.41,{"date":1569,"open":1570,"high":1571,"low":1572,"close":1572,"change":704,"percent_change":1573,"volume":1157,"transactions":9,"vwap":1572},"2026-01-23",62.75,63.032001,62.719,-1.26,{"date":1575,"open":1576,"high":1576,"low":1576,"close":1576,"change":1577,"percent_change":390,"volume":969,"transactions":9,"vwap":1576},"2026-01-22",63.519,0.197,{"date":1579,"open":1580,"high":1581,"low":1580,"close":1581,"change":1582,"percent_change":1583,"volume":947,"transactions":9,"vwap":1581},"2026-01-21",61.96,63.322,1.771,2.88,{"date":1585,"open":1586,"high":1586,"low":1587,"close":1588,"change":1589,"percent_change":1590,"volume":1069,"transactions":9,"vwap":1588},"2026-01-20",62.4,61.029999,61.551,-0.855,-1.37,{"date":1592,"open":1593,"high":1594,"low":1595,"close":1595,"change":1596,"percent_change":1597,"volume":955,"transactions":9,"vwap":1595},"2026-01-16",62.735,62.807,62.406,0.42,0.68,{"date":1599,"open":1600,"high":1601,"low":1602,"close":1602,"change":1603,"percent_change":1604,"volume":1605,"transactions":9,"vwap":1602},"2026-01-15",62.79,65.41,61.986,1.781,2.96,5900,{"date":1607,"open":1608,"high":1608,"low":1609,"close":1609,"change":977,"percent_change":528,"volume":969,"transactions":9,"vwap":1609},"2026-01-14",60.535,60.205,{"date":1611,"open":1612,"high":1612,"low":1613,"close":1614,"change":1615,"percent_change":1616,"volume":1190,"transactions":9,"vwap":1614},"2026-01-13",60.6,60.255,60.265,-0.156,-0.26,{"date":1618,"open":1619,"high":1619,"low":1620,"close":1621,"change":1622,"percent_change":1294,"volume":1093,"transactions":9,"vwap":1621},"2026-01-12",61.55,60.080002,60.421,0.607,{"date":1624,"open":1625,"high":1626,"low":1625,"close":1626,"change":1627,"percent_change":1628,"volume":1136,"transactions":9,"vwap":1626},"2026-01-09",57.34,59.814,2.156,3.74,{"date":1630,"open":1631,"high":1631,"low":1631,"close":1631,"change":1632,"percent_change":1633,"volume":1288,"transactions":9,"vwap":1631},"2026-01-08",57.658,-0.674,-1.16,{"date":1635,"open":1636,"high":1272,"low":1636,"close":1272,"change":1637,"percent_change":1024,"volume":1638,"transactions":9,"vwap":1272},"2026-01-07",57.85,-0.066,200,{"date":1640,"open":1641,"high":1641,"low":1641,"close":1641,"change":1642,"percent_change":1643,"volume":1638,"transactions":9,"vwap":1641},"2026-01-06",58.398,1.247,2.18,{"date":1645,"open":1646,"high":1647,"low":1648,"close":1649,"change":1650,"percent_change":1651,"volume":1157,"transactions":9,"vwap":1649},"2026-01-05",57.098,57.23,57.02,57.151,1.747,3.15,{"date":1653,"open":1654,"high":1655,"low":1654,"close":1655,"change":1656,"percent_change":1657,"volume":1638,"transactions":9,"vwap":1655},"2026-01-02",54.83,55.404,2.178,4.09,{"date":1659,"open":1660,"high":1660,"low":1661,"close":1662,"change":1663,"percent_change":1664,"volume":962,"transactions":9,"vwap":1662},"2025-12-31",53.78,52.81,53.226,-0.656,-1.22,{"date":1666,"open":1667,"high":1667,"low":1667,"close":1667,"change":1668,"percent_change":225,"volume":1288,"transactions":9,"vwap":1667},"2025-12-30",53.882,0.194,{"date":1670,"open":1671,"high":1671,"low":1671,"close":1671,"change":1672,"percent_change":1673,"volume":1288,"transactions":9,"vwap":1671},"2025-12-29",53.688,-0.316,-0.59,{"date":1675,"open":1676,"high":1676,"low":1677,"close":1677,"change":1678,"percent_change":1679,"volume":969,"transactions":9,"vwap":1677},"2025-12-26",54.37,54.0040016,0.053,0.1,{"date":1681,"open":1682,"high":1682,"low":1682,"close":1682,"change":1683,"percent_change":1684,"volume":1288,"transactions":9,"vwap":1682},"2025-12-24",53.951,0.625,1.17,{"date":1686,"open":1687,"high":1687,"low":1687,"close":1687,"change":1176,"percent_change":1688,"volume":1288,"transactions":9,"vwap":1687},"2025-12-23",53.326,0.08,{"date":1690,"open":1691,"high":1691,"low":1691,"close":1691,"change":1692,"percent_change":1693,"volume":1288,"transactions":9,"vwap":1691},"2025-12-22",53.286,0.998,1.91,{"date":1695,"open":1696,"high":1697,"low":1698,"close":1698,"change":1699,"percent_change":1700,"volume":1123,"transactions":9,"vwap":1698},"2025-12-19",52.305,52.34,52.288,0.95,1.85,{"date":1702,"open":1703,"high":1703,"low":1703,"close":1703,"change":1704,"percent_change":1705,"volume":1288,"transactions":9,"vwap":1703},"2025-12-18",51.338,0.542,1.07,{"date":1707,"open":1708,"high":1709,"low":1710,"close":1710,"change":1711,"percent_change":1712,"volume":969,"transactions":9,"vwap":1710},"2025-12-17",51,51.52,50.796,-1.452,-2.78,{"date":1714,"open":1715,"high":1715,"low":1715,"close":1715,"change":1716,"percent_change":1717,"volume":1638,"transactions":9,"vwap":1715},"2025-12-16",52.248,-0.537,-1.02,{"date":1719,"open":1720,"high":1721,"low":1722,"close":1723,"change":1724,"percent_change":1457,"volume":1190,"transactions":9,"vwap":1723},"2025-12-15",52.83,52.85,52.68,52.785,-0.094,{"date":1726,"open":1727,"high":1727,"low":1727,"close":1727,"change":1728,"percent_change":1729,"volume":1288,"transactions":9,"vwap":1727},"2025-12-12",52.879,-1.901,-3.47,{"date":1731,"open":1732,"high":1733,"low":1734,"close":1733,"change":1735,"percent_change":1736,"volume":1123,"transactions":9,"vwap":1733},"2025-12-11",54.5,54.78,54.48,-0.372,-0.67,{"date":1738,"open":1739,"high":1740,"low":1739,"close":1740,"change":1741,"percent_change":1742,"volume":1123,"transactions":9,"vwap":1740},"2025-12-10",54.3,55.152,0.939,1.73,{"date":1744,"open":1745,"high":1745,"low":1745,"close":1745,"change":1746,"percent_change":346,"volume":1288,"transactions":9,"vwap":1745},"2025-12-09",54.213,0.312,{"date":1748,"open":1749,"high":1749,"low":1750,"close":1751,"change":1752,"percent_change":1753,"volume":969,"transactions":9,"vwap":1751},"2025-12-08",54.14,53.68,53.901,0.277,0.52,{"date":1755,"open":1756,"high":1756,"low":1756,"close":1756,"change":1757,"percent_change":1163,"volume":1288,"transactions":9,"vwap":1756},"2025-12-05",53.624,0.268,{"date":1759,"open":1760,"high":1760,"low":1760,"close":1760,"change":1761,"percent_change":1762,"volume":1136,"transactions":9,"vwap":1760},"2025-12-04",53.356,0.216,0.41,{"date":1764,"open":1765,"high":1765,"low":1765,"close":1765,"change":1766,"percent_change":1767,"volume":1288,"transactions":9,"vwap":1765},"2025-12-03",53.14,1.068,2.05,{"date":1769,"open":1770,"high":1770,"low":1770,"close":1770,"change":1771,"percent_change":1772,"volume":1136,"transactions":9,"vwap":1770},"2025-12-02",52.071999,0.704,1.37,{"date":1774,"open":1775,"high":1775,"low":1775,"close":1775,"change":1776,"percent_change":165,"volume":1288,"transactions":9,"vwap":1775},"2025-12-01",51.368,-0.358,{"date":1778,"open":1779,"high":1780,"low":1779,"close":1780,"change":1781,"percent_change":1782,"volume":1288,"transactions":9,"vwap":1780},"2025-11-28",51.7,51.726,0.135,0.26,{"date":1784,"open":1785,"high":1785,"low":1785,"close":1785,"change":1786,"percent_change":1787,"volume":1288,"transactions":9,"vwap":1785},"2025-11-26",51.591,0.718,1.41,{"date":1789,"open":1790,"high":1791,"low":1790,"close":1791,"change":1792,"percent_change":1793,"volume":1000,"transactions":9,"vwap":1791},"2025-11-25",50.17,50.873,0.896,1.79,{"date":1795,"open":24,"high":1796,"low":24,"close":1796,"change":1797,"percent_change":747,"volume":1123,"transactions":9,"vwap":1796},"2025-11-24",49.977,1.403,{"date":1799,"open":1800,"high":1800,"low":1800,"close":1800,"change":1801,"percent_change":1802,"volume":1288,"transactions":9,"vwap":1800},"2025-11-21",48.574,0.847,1.77,{"date":1804,"open":1805,"high":1805,"low":1805,"close":1805,"change":1806,"percent_change":1315,"volume":1638,"transactions":9,"vwap":1805},"2025-11-20",47.727,-1.405,{"date":1808,"open":1809,"high":1809,"low":1809,"close":1809,"change":1810,"percent_change":1811,"volume":1288,"transactions":9,"vwap":1809},"2025-11-19",49.132,0.543,1.12,{"date":1813,"open":1814,"high":1814,"low":1815,"close":1815,"change":1816,"percent_change":1817,"volume":1123,"transactions":9,"vwap":1815},"2025-11-18",48.79,48.589,-0.714,-1.45,{"date":1819,"open":1820,"high":1820,"low":1821,"close":1821,"change":1822,"percent_change":1823,"volume":1136,"transactions":9,"vwap":1821},"2025-11-17",49.8,49.303,-0.815,-1.63,{"date":1825,"open":1826,"high":1827,"low":1826,"close":1827,"change":1828,"percent_change":1829,"volume":969,"transactions":9,"vwap":1827},"2025-11-14",50.040001,50.118,-0.193,-0.38,{"date":1831,"open":1832,"high":1832,"low":1832,"close":1832,"change":1833,"percent_change":1834,"volume":1288,"transactions":9,"vwap":1832},"2025-11-13",50.311,-1.283,-2.49,{"date":1836,"open":1837,"high":1837,"low":1837,"close":1837,"change":1838,"percent_change":-6,"volume":1288,"transactions":9,"vwap":1837},"2025-11-12",51.594,-0.002,{"date":1840,"open":1841,"high":1841,"low":1841,"close":1841,"change":1842,"percent_change":1843,"volume":1638,"transactions":9,"vwap":1841},"2025-11-11",51.596,-1.095,-2.08,{"date":1845,"open":1846,"high":1847,"low":1846,"close":1847,"change":1848,"percent_change":1849,"volume":1190,"transactions":9,"vwap":1847},"2025-11-10",52.15,52.691,1.921,3.78,{"date":1851,"open":1852,"high":1853,"low":1852,"close":1853,"change":1854,"percent_change":1855,"volume":1123,"transactions":9,"vwap":1853},"2025-11-07",49.77,50.77,-0.175,-0.34,{"date":1857,"open":1858,"high":1858,"low":1859,"close":1860,"change":1861,"percent_change":1862,"volume":1019,"transactions":9,"vwap":1860},"2025-11-06",53.2,50.52,50.945,-1.021,-1.96,{"date":1864,"open":1865,"high":1866,"low":1865,"close":1867,"change":99,"percent_change":1868,"volume":1136,"transactions":9,"vwap":1867},"2025-11-05",51.728,52.33,51.966,-0.57,{"date":1870,"open":1871,"high":1732,"low":1872,"close":1873,"change":1874,"percent_change":1875,"volume":985,"transactions":9,"vwap":1873},"2025-11-04",54.33,52.265,52.266,-1.468,-2.73,{"date":1877,"open":1878,"high":1879,"low":1878,"close":1879,"change":1880,"percent_change":71,"volume":1123,"transactions":9,"vwap":1879},"2025-11-03",53.55,53.734,0.251,{"date":1882,"open":1883,"high":1660,"low":1884,"close":1885,"change":1886,"percent_change":785,"volume":962,"transactions":9,"vwap":1885},"2025-10-31",53.64,53.296,53.483,0.091,{"date":1888,"open":1889,"high":1890,"low":1891,"close":1891,"change":1892,"percent_change":1893,"volume":1894,"transactions":9,"vwap":1891},"2025-10-30",54.45,54.49,53.392,-0.814,-1.5,2300,{"date":1896,"open":1897,"high":1898,"low":1899,"close":1899,"change":1704,"percent_change":1294,"volume":985,"transactions":9,"vwap":1899},"2025-10-29",54.47,54.475,54.206,{"date":1901,"open":1902,"high":1902,"low":1902,"close":1902,"change":1903,"percent_change":1736,"volume":1638,"transactions":9,"vwap":1902},"2025-10-28",53.664,-0.36,{"date":1905,"open":1906,"high":1906,"low":1906,"close":1906,"change":1907,"percent_change":109,"volume":969,"transactions":9,"vwap":1906},"2025-10-27",54.023998,0.55,{"date":1909,"open":1910,"high":1910,"low":1910,"close":1910,"change":1911,"percent_change":1912,"volume":1638,"transactions":9,"vwap":1910},"2025-10-24",53.474,0.668,1.27,{"date":1914,"open":1915,"high":1915,"low":1915,"close":1915,"change":1916,"percent_change":1917,"volume":1288,"transactions":9,"vwap":1915},"2025-10-23",52.806,1.407,2.74,{"date":1919,"open":1920,"high":1921,"low":1920,"close":1921,"change":1922,"percent_change":1923,"volume":1136,"transactions":9,"vwap":1921},"2025-10-22",50.72,51.399,-0.793,-1.52,{"date":1925,"open":1926,"high":1926,"low":1927,"close":1927,"change":1928,"percent_change":1929,"volume":1019,"transactions":9,"vwap":1927},"2025-10-21",52.78,52.192,-0.246,-0.47,{"date":1931,"open":1932,"high":1932,"low":1933,"close":1933,"change":1934,"percent_change":1802,"volume":1123,"transactions":9,"vwap":1933},"2025-10-20",52.79,52.438,0.911,{"date":1936,"open":1937,"high":1937,"low":1937,"close":1937,"change":1938,"percent_change":1939,"volume":1638,"transactions":9,"vwap":1937},"2025-10-17",51.527,-0.317,-0.61,{"date":1941,"open":1942,"high":1942,"low":1943,"close":1944,"change":671,"percent_change":786,"volume":1123,"transactions":9,"vwap":1944},"2025-10-16",52.259,51.8,51.844,{"date":1946,"open":1947,"high":1948,"low":1949,"close":1948,"change":1950,"percent_change":1951,"volume":1123,"transactions":9,"vwap":1948},"2025-10-15",51.68,51.734,51.391,1.314,2.61,{"date":1953,"open":1954,"high":1955,"low":1954,"close":1956,"change":1957,"percent_change":1958,"volume":962,"transactions":9,"vwap":1956},"2025-10-14",49.080002,50.55,50.42,-0.395,-0.78,{"date":1960,"open":1961,"high":1961,"low":1961,"close":1961,"change":1962,"percent_change":1963,"volume":1638,"transactions":9,"vwap":1961},"2025-10-13",50.815,2.15,4.42,{"date":1965,"open":1966,"high":1966,"low":1966,"close":1966,"change":1967,"percent_change":1968,"volume":969,"transactions":9,"vwap":1966},"2025-10-10",48.665,-2.96,-5.73,{"date":1970,"open":1971,"high":1971,"low":1971,"close":1971,"change":1972,"percent_change":1973,"volume":1638,"transactions":9,"vwap":1971},"2025-10-09",51.625,-0.283,-0.55,{"date":1975,"open":1976,"high":1976,"low":1977,"close":1978,"change":1979,"percent_change":1980,"volume":1981,"transactions":9,"vwap":1978},"2025-10-08",52.76,51.576,51.908,0.454,0.88,1600,{"date":1983,"open":1984,"high":1984,"low":1985,"close":1985,"change":1986,"percent_change":1987,"volume":969,"transactions":9,"vwap":1985},"2025-10-07",51.84,51.454,-1.769,-3.32,{"date":1989,"open":1660,"high":1660,"low":1990,"close":1990,"change":1991,"percent_change":1992,"volume":1123,"transactions":9,"vwap":1990},"2025-10-06",53.223,0.413,0.78,{"date":1994,"open":1995,"high":1995,"low":1661,"close":1661,"change":1996,"percent_change":1997,"volume":1045,"transactions":9,"vwap":1661},"2025-10-03",54.65,-0.339,-0.64,{"date":1999,"open":2000,"high":2000,"low":2001,"close":2002,"change":2003,"percent_change":2004,"volume":1190,"transactions":9,"vwap":2002},"2025-10-02",54.049999,52.925,53.149,0.702,1.34,{"date":2006,"open":2007,"high":2008,"low":2007,"close":2008,"change":2009,"percent_change":2010,"volume":1123,"transactions":9,"vwap":2008},"2025-10-01",50.684,52.447,1.647,3.24,{"date":2012,"open":2013,"high":2013,"low":2013,"close":2013,"change":2014,"percent_change":2015,"volume":1638,"transactions":9,"vwap":2013},"2025-09-30",50.8,0.463,0.92,{"date":2017,"open":2018,"high":2018,"low":2019,"close":2020,"change":2021,"percent_change":875,"volume":1190,"transactions":9,"vwap":2020},"2025-09-29",50.645,50.25,50.337,0.366,{"date":2023,"open":2024,"high":2025,"low":2024,"close":2025,"change":2026,"percent_change":769,"volume":1123,"transactions":9,"vwap":2025},"2025-09-26",49.46,49.971,0.223,{"date":2028,"open":2029,"high":2030,"low":2031,"close":2032,"change":2033,"percent_change":2034,"volume":1069,"transactions":9,"vwap":2032},"2025-09-25",49.58,49.845,48.68,49.748,-0.6,-1.19,{"date":2036,"open":2037,"high":2037,"low":2038,"close":2038,"change":2039,"percent_change":2040,"volume":969,"transactions":9,"vwap":2038},"2025-09-24",50.54,50.348,-0.762,-1.49,{"date":2042,"open":2043,"high":2043,"low":2044,"close":2044,"change":14,"percent_change":2045,"volume":1031,"transactions":9,"vwap":2044},"2025-09-23",51.81,51.11,0.06,{"date":2047,"open":2048,"high":2049,"low":2048,"close":2049,"change":2050,"percent_change":1432,"volume":1282,"transactions":9,"vwap":2049},"2025-09-22",50.080002,51.077,1.347,{"date":2052,"open":1790,"high":1790,"low":2053,"close":2054,"change":2055,"percent_change":574,"volume":1190,"transactions":9,"vwap":2054},"2025-09-19",49.3,49.73,-0.248,{"date":2057,"open":2058,"high":2059,"low":2058,"close":2060,"change":2061,"percent_change":2062,"volume":1019,"transactions":9,"vwap":2060},"2025-09-18",49.91,49.98,49.978,2.2,4.6,{"date":2064,"open":2065,"high":2066,"low":2067,"close":2067,"change":2068,"percent_change":2069,"volume":962,"transactions":9,"vwap":2067},"2025-09-17",47.81,48.14,47.778,0.065,0.14,{"date":2071,"open":2072,"high":2073,"low":2072,"close":2073,"change":2074,"percent_change":406,"volume":1136,"transactions":9,"vwap":2073},"2025-09-16",47.53,47.713,0.407,{"date":2076,"open":2077,"high":2078,"low":2077,"close":2078,"change":309,"percent_change":1308,"volume":1282,"transactions":9,"vwap":2078},"2025-09-15",46.79,47.306,{"date":2080,"open":2081,"high":2081,"low":2082,"close":2083,"change":2084,"percent_change":2085,"volume":1190,"transactions":9,"vwap":2083},"2025-09-12",46.5,46.258,46.264,-0.065,-0.14,{"date":2087,"open":312,"high":2088,"low":312,"close":2088,"change":2089,"percent_change":2090,"volume":2091,"transactions":9,"vwap":2088},"2025-09-11",46.329,1.232,2.73,2200,{"date":2093,"open":2094,"high":2094,"low":2094,"close":2094,"change":2095,"percent_change":2096,"volume":1638,"transactions":9,"vwap":2094},"2025-09-10",45.097,-0.014,-0.03,{"date":2098,"open":2099,"high":2099,"low":2099,"close":2099,"change":2100,"percent_change":2101,"volume":1288,"transactions":9,"vwap":2099},"2025-09-09",45.111,0.573,1.29,{"date":2103,"open":2104,"high":2104,"low":2104,"close":2104,"change":2105,"percent_change":769,"volume":1288,"transactions":9,"vwap":2104},"2025-09-08",44.538,0.201,{"date":2107,"open":2108,"high":2109,"low":2108,"close":2109,"change":2110,"percent_change":2111,"volume":1136,"transactions":9,"vwap":2109},"2025-09-05",43.774,44.337,0.719,1.65,{"date":2113,"open":2114,"high":2114,"low":2114,"close":2114,"change":2115,"percent_change":2116,"volume":1136,"transactions":9,"vwap":2114},"2025-09-04",43.618,0.569,1.32,{"date":2118,"open":2119,"high":2119,"low":2119,"close":2119,"change":2120,"percent_change":479,"volume":1288,"transactions":9,"vwap":2119},"2025-09-03",43.049,-0.071,{"date":2122,"open":2123,"high":2123,"low":2123,"close":2123,"change":2124,"percent_change":2125,"volume":1288,"transactions":9,"vwap":2123},"2025-09-02",43.12,-0.835,-1.9,{"date":2127,"open":2128,"high":2128,"low":2128,"close":2128,"change":2129,"percent_change":1371,"volume":1288,"transactions":9,"vwap":2128},"2025-08-29",43.955,-0.916,{"date":2131,"open":2132,"high":2133,"low":2132,"close":2133,"change":2134,"percent_change":2135,"volume":1136,"transactions":9,"vwap":2133},"2025-08-28",44.59,44.871,0.335,0.75,{"date":2137,"open":2138,"high":2138,"low":2138,"close":2138,"change":2139,"percent_change":1252,"volume":1288,"transactions":9,"vwap":2138},"2025-08-27",44.536,-0.279,{"date":2141,"open":2142,"high":2143,"low":2144,"close":2144,"change":2145,"percent_change":768,"volume":1157,"transactions":9,"vwap":2144},"2025-08-26",44.91,45,44.815,0.173,{"date":2147,"open":2148,"high":2148,"low":2148,"close":2148,"change":2149,"percent_change":704,"volume":1288,"transactions":9,"vwap":2148},"2025-08-25",44.642,-0.361,{"date":2151,"open":2152,"high":2153,"low":2152,"close":2153,"change":2154,"percent_change":2155,"volume":1638,"transactions":9,"vwap":2153},"2025-08-22",44.92,45.0029984,1.577,3.63,{"date":2157,"open":2158,"high":2158,"low":2158,"close":2158,"change":2159,"percent_change":1252,"volume":1288,"transactions":9,"vwap":2158},"2025-08-21",43.426,-0.27,{"date":2161,"open":2162,"high":2163,"low":2162,"close":2163,"change":2164,"percent_change":2165,"volume":1123,"transactions":9,"vwap":2163},"2025-08-20",43.526,43.696,-0.707,-1.59,{"date":2167,"open":2168,"high":2168,"low":2169,"close":2169,"change":2170,"percent_change":2171,"volume":1123,"transactions":9,"vwap":2169},"2025-08-19",44.706,44.403,-0.059,-0.13,{"date":2173,"open":2174,"high":2174,"low":2174,"close":2174,"change":2175,"percent_change":858,"volume":1288,"transactions":9,"vwap":2174},"2025-08-18",44.462,0.196,{"date":2177,"open":2178,"high":2179,"low":2178,"close":2180,"change":2181,"percent_change":2182,"volume":1031,"transactions":9,"vwap":2180},"2025-08-15",44.2,44.27,44.266,-1.391,-3.05,{"date":2184,"open":2185,"high":2185,"low":2185,"close":2185,"change":2186,"percent_change":2187,"volume":1638,"transactions":9,"vwap":2185},"2025-08-14",45.657,0.088,0.19,{"date":2189,"open":2190,"high":2190,"low":2190,"close":2190,"change":2191,"percent_change":583,"volume":1136,"transactions":9,"vwap":2190},"2025-08-13",45.569,0.271,{"date":2193,"open":2152,"high":2194,"low":2152,"close":2194,"change":2195,"percent_change":2196,"volume":1638,"transactions":9,"vwap":2194},"2025-08-12",45.298,1.095,2.48,{"date":2198,"open":2199,"high":2199,"low":2199,"close":2199,"change":2200,"percent_change":2201,"volume":1288,"transactions":9,"vwap":2199},"2025-08-11",44.203,-0.506,-1.13,{"date":2203,"open":2204,"high":2204,"low":2204,"close":2204,"change":2205,"percent_change":2206,"volume":1288,"transactions":9,"vwap":2204},"2025-08-08",44.709,0.757,1.72,{"date":2208,"open":2209,"high":2209,"low":2209,"close":2209,"change":2210,"percent_change":2211,"volume":1638,"transactions":9,"vwap":2209},"2025-08-07",43.952,1.069,2.49,{"date":2213,"open":2214,"high":2214,"low":2214,"close":2214,"change":2215,"percent_change":557,"volume":1288,"transactions":9,"vwap":2214},"2025-08-06",42.883,-0.598,{"date":2217,"open":2218,"high":2218,"low":2218,"close":2218,"change":2219,"percent_change":1501,"volume":1288,"transactions":9,"vwap":2218},"2025-08-05",43.481,0.152,{"date":2221,"open":2222,"high":2222,"low":2222,"close":2222,"change":2223,"percent_change":2224,"volume":1288,"transactions":9,"vwap":2222},"2025-08-04",43.329,0.53,1.24,{"date":2226,"open":2227,"high":2227,"low":2227,"close":2227,"change":2228,"percent_change":1633,"volume":1288,"transactions":9,"vwap":2227},"2025-08-01",42.799,-0.502,{"date":2230,"open":2231,"high":2231,"low":2231,"close":2231,"change":1358,"percent_change":899,"volume":1288,"transactions":9,"vwap":2231},"2025-07-31",43.301,{"date":2233,"open":2234,"high":2234,"low":2235,"close":2236,"change":2237,"percent_change":129,"volume":985,"transactions":9,"vwap":2236},"2025-07-30",44.98,44.35,44.626,-0.995,{"date":2239,"open":2240,"high":2240,"low":2240,"close":2240,"change":2241,"percent_change":93,"volume":1288,"transactions":9,"vwap":2240},"2025-07-29",45.621,-0.354,{"date":2243,"open":2244,"high":2244,"low":2244,"close":2244,"change":2245,"percent_change":2246,"volume":1638,"transactions":9,"vwap":2244},"2025-07-28",45.975,0.526,1.16,{"date":2248,"open":2249,"high":2250,"low":2251,"close":2250,"change":2252,"percent_change":2159,"volume":1190,"transactions":9,"vwap":2250},"2025-07-25",45.33,45.449,45.297,-0.123,{"date":2254,"open":2255,"high":2256,"low":2257,"close":2256,"change":2258,"percent_change":1688,"volume":962,"transactions":9,"vwap":2256},"2025-07-24",45.26,45.572,45.23,0.035,{"date":2260,"open":2261,"high":2261,"low":2261,"close":2261,"change":2262,"percent_change":1787,"volume":1288,"transactions":9,"vwap":2261},"2025-07-23",45.537,0.635,{"date":2264,"open":2265,"high":2265,"low":2265,"close":2265,"change":2266,"percent_change":2267,"volume":1288,"transactions":9,"vwap":2265},"2025-07-22",44.902,-0.648,-1.42,{"date":2269,"open":2270,"high":2270,"low":2270,"close":2270,"change":2271,"percent_change":2272,"volume":1638,"transactions":9,"vwap":2270},"2025-07-21",45.55,0.4,0.89,{"date":2274,"open":2275,"high":2275,"low":2275,"close":2275,"change":2276,"percent_change":1114,"volume":1638,"transactions":9,"vwap":2275},"2025-07-18",45.15,-0.406,{"date":2278,"open":2279,"high":2280,"low":2279,"close":2280,"change":2281,"percent_change":1492,"volume":1282,"transactions":9,"vwap":2280},"2025-07-17",45.44,45.556,0.358,{"date":2283,"open":2284,"high":2284,"low":2284,"close":2284,"change":2285,"percent_change":1673,"volume":1288,"transactions":9,"vwap":2284},"2025-07-16",45.198,-0.269,{"date":2287,"open":2288,"high":2289,"low":2290,"close":2289,"change":2291,"percent_change":1062,"volume":1019,"transactions":9,"vwap":2289},"2025-07-15",45.43,45.467,45.4,0.254,{"date":2293,"open":2294,"high":2294,"low":2294,"close":2294,"change":2295,"percent_change":2296,"volume":1288,"transactions":9,"vwap":2294},"2025-07-14",45.213,-0.489,-1.07,{"date":2298,"open":2299,"high":2300,"low":2299,"close":2300,"change":2301,"percent_change":2302,"volume":969,"transactions":9,"vwap":2300},"2025-07-11",45.51,45.702,-0.213,-0.46,{"date":2304,"open":2305,"high":2305,"low":2305,"close":2305,"change":2306,"percent_change":346,"volume":1136,"transactions":9,"vwap":2305},"2025-07-10",45.915,0.264,{"date":2308,"open":2309,"high":2309,"low":2309,"close":2309,"change":1746,"percent_change":2310,"volume":1288,"transactions":9,"vwap":2309},"2025-07-09",45.651,0.69,{"date":2312,"open":2313,"high":2313,"low":2313,"close":2313,"change":2314,"percent_change":2315,"volume":1638,"transactions":9,"vwap":2313},"2025-07-08",45.339,0.609,1.36,{"date":2317,"open":2318,"high":2319,"low":2320,"close":2320,"change":2321,"percent_change":1359,"volume":1031,"transactions":9,"vwap":2320},"2025-07-07",45.055,45.106,44.73,-0.937,{"date":2323,"open":2324,"high":2324,"low":2325,"close":2325,"change":2306,"percent_change":346,"volume":1136,"transactions":9,"vwap":2325},"2025-07-03",46.09,45.667,{"date":2327,"open":2328,"high":2328,"low":2328,"close":2328,"change":2329,"percent_change":2330,"volume":1638,"transactions":9,"vwap":2328},"2025-07-02",45.403,1.183,2.68,{"date":2332,"open":2333,"high":2333,"low":2334,"close":2334,"change":2335,"percent_change":2336,"volume":1136,"transactions":9,"vwap":2334},"2025-07-01",44.5,44.22,0.492,1.13,{"date":2338,"open":2339,"high":2339,"low":2340,"close":2341,"change":2342,"percent_change":155,"volume":1157,"transactions":9,"vwap":2341},"2025-06-30",43.915,43.66,43.728,-0.107,{"date":2344,"open":2333,"high":2333,"low":2345,"close":2345,"change":2346,"percent_change":2347,"volume":1136,"transactions":9,"vwap":2345},"2025-06-27",43.835,-0.236,-0.54,{"date":2349,"open":2350,"high":2350,"low":2351,"close":2351,"change":1704,"percent_change":2352,"volume":1136,"transactions":9,"vwap":2351},"2025-06-26",44.122,44.070999,1.25,{"date":2354,"open":2355,"high":2355,"low":2355,"close":2355,"change":389,"percent_change":1502,"volume":1638,"transactions":9,"vwap":2355},"2025-06-25",43.529,{"date":2357,"open":2358,"high":2359,"low":2358,"close":2360,"change":2361,"percent_change":1086,"volume":1136,"transactions":9,"vwap":2360},"2025-06-24",42.6,43.32,43.296,1.592,{"date":2363,"open":2364,"high":2365,"low":2364,"close":2365,"change":2366,"percent_change":768,"volume":1136,"transactions":9,"vwap":2365},"2025-06-23",41.355,41.704,0.161,{"date":2368,"open":2369,"high":2369,"low":2369,"close":2369,"change":2370,"percent_change":2371,"volume":1288,"transactions":9,"vwap":2369},"2025-06-20",41.543,-0.479,-1.14,{"date":2373,"open":2374,"high":2374,"low":2374,"close":2374,"change":2095,"percent_change":2096,"volume":1288,"transactions":9,"vwap":2374},"2025-06-18",42.021999,{"date":2376,"open":2377,"high":2377,"low":2377,"close":2377,"change":2200,"percent_change":2034,"volume":1288,"transactions":9,"vwap":2377},"2025-06-17",42.035999,{"date":2379,"open":2380,"high":2380,"low":2380,"close":2380,"change":2381,"percent_change":2061,"volume":1288,"transactions":9,"vwap":2380},"2025-06-16",42.542,0.916,{"date":2383,"open":2384,"high":2384,"low":2384,"close":2384,"change":2385,"percent_change":92,"volume":1288,"transactions":9,"vwap":2384},"2025-06-13",41.626,-1.258,{"date":2387,"open":2388,"high":2388,"low":2389,"close":2389,"change":2390,"percent_change":1457,"volume":173,"transactions":9,"vwap":2389},"2025-06-12",43.38,42.884,-0.076,{"date":2392,"open":2393,"high":2394,"low":2395,"close":2394,"change":583,"percent_change":2396,"volume":985,"transactions":9,"vwap":2394},"2025-06-11",42.86,42.96,42.64,1.42,{"date":2398,"open":2399,"high":2399,"low":2399,"close":2399,"change":2400,"percent_change":509,"volume":1288,"transactions":9,"vwap":2399},"2025-06-10",42.36,0.618,{"date":2402,"open":2403,"high":2403,"low":2403,"close":2403,"change":2404,"percent_change":1307,"volume":1000,"transactions":9,"vwap":2403},"2025-06-09",41.742,0.571,{"date":2406,"open":2407,"high":2408,"low":2407,"close":2408,"change":2409,"percent_change":2410,"volume":2411,"transactions":9,"vwap":2408},"2025-06-06",40.85,41.171,0.852,2.11,9400,{"date":2413,"open":2414,"high":2414,"low":2415,"close":2415,"change":2120,"percent_change":1457,"volume":969,"transactions":9,"vwap":2415},"2025-06-05",40.73,40.319,{"date":2417,"open":2418,"high":2419,"low":2420,"close":2421,"change":2422,"percent_change":2423,"volume":985,"transactions":9,"vwap":2421},"2025-06-04",40.312,40.4,40.3,40.39,0.556,1.4,{"date":2425,"open":2426,"high":2426,"low":2426,"close":2426,"change":2205,"percent_change":2427,"volume":1288,"transactions":9,"vwap":2426},"2025-06-03",39.834,1.94,{"date":2429,"open":2430,"high":2430,"low":2430,"close":2430,"change":2431,"percent_change":1596,"volume":1638,"transactions":9,"vwap":2430},"2025-06-02",39.077,0.165,{"date":2433,"open":2434,"high":2434,"low":2435,"close":2435,"change":2033,"percent_change":1923,"volume":1136,"transactions":9,"vwap":2435},"2025-05-30",39.060001,38.912,{"date":2437,"open":2438,"high":2439,"low":2440,"close":2441,"change":2442,"percent_change":372,"volume":2443,"transactions":9,"vwap":2441},"2025-05-29",39.51,39.66,39.302,39.512,0.2,2700,{"date":2445,"open":2446,"high":2446,"low":2446,"close":2446,"change":2447,"percent_change":2448,"volume":1638,"transactions":9,"vwap":2446},"2025-05-28",39.312,-0.63,-1.58,{"date":2450,"open":2451,"high":2452,"low":2451,"close":2453,"change":2454,"percent_change":434,"volume":1282,"transactions":9,"vwap":2453},"2025-05-27",39.74,40.060001,39.942,0.845,{"date":2456,"open":2457,"high":2457,"low":2457,"close":2457,"change":2458,"percent_change":2459,"volume":1288,"transactions":9,"vwap":2457},"2025-05-23",39.097,-0.399,-1.01,{"date":2461,"open":2462,"high":2462,"low":2462,"close":2462,"change":2463,"percent_change":2464,"volume":1288,"transactions":9,"vwap":2462},"2025-05-22",39.496,-0.202,-0.51,{"date":2466,"open":2467,"high":2467,"low":2467,"close":2467,"change":2468,"percent_change":2469,"volume":1288,"transactions":9,"vwap":2467},"2025-05-21",39.698,-0.532,-1.32,{"date":2471,"open":2472,"high":2473,"low":2472,"close":2473,"change":2474,"percent_change":2475,"volume":1288,"transactions":9,"vwap":2473},"2025-05-20",40.165,40.23,-0.393,-0.97,{"date":2477,"open":2478,"high":2478,"low":2478,"close":2478,"change":2479,"percent_change":2480,"volume":1288,"transactions":9,"vwap":2478},"2025-05-19",40.623,0.247,0.61,{"date":2482,"open":2483,"high":2484,"low":2483,"close":2484,"change":1938,"percent_change":1958,"volume":1031,"transactions":9,"vwap":2484},"2025-05-16",39.029999,40.376,{"date":2486,"open":2487,"high":2488,"low":2487,"close":2489,"change":2490,"percent_change":1868,"volume":969,"transactions":9,"vwap":2489},"2025-05-15",40.34,40.88,40.693,-0.235,{"date":2492,"open":2493,"high":2493,"low":2493,"close":2493,"change":2171,"percent_change":114,"volume":1288,"transactions":9,"vwap":2493},"2025-05-14",40.928,{"date":2495,"open":2496,"high":2496,"low":2496,"close":2496,"change":2497,"percent_change":1962,"volume":1288,"transactions":9,"vwap":2496},"2025-05-13",41.057999,0.864,{"date":2499,"open":2500,"high":2500,"low":2500,"close":2500,"change":2501,"percent_change":2502,"volume":1288,"transactions":9,"vwap":2500},"2025-05-12",40.194,1.8,4.69,{"date":2504,"open":2505,"high":2505,"low":2505,"close":2505,"change":2506,"percent_change":2507,"volume":1638,"transactions":9,"vwap":2505},"2025-05-09",38.394,-0.422,-1.09,{"date":2509,"open":2510,"high":2510,"low":2511,"close":2511,"change":2512,"percent_change":2513,"volume":1638,"transactions":9,"vwap":2511},"2025-05-08",39.07,38.816,0.908,2.4,{"date":2515,"open":2516,"high":2516,"low":2516,"close":2516,"change":2517,"percent_change":602,"volume":1288,"transactions":9,"vwap":2516},"2025-05-07",37.908,0.327,{"date":2519,"open":2520,"high":2521,"low":2520,"close":2521,"change":2522,"percent_change":2447,"volume":1288,"transactions":9,"vwap":2521},"2025-05-06",37.535,37.581,-0.238,{"date":2524,"open":2525,"high":2525,"low":2526,"close":2527,"change":2528,"percent_change":2529,"volume":173,"transactions":9,"vwap":2527},"2025-05-05",38.45,37.8,37.819,-0.414,-1.08,{"date":2531,"open":2532,"high":2533,"low":2532,"close":2533,"change":2534,"percent_change":2535,"volume":1136,"transactions":9,"vwap":2533},"2025-05-02",38.191,38.233,1.404,3.81,{"date":2537,"open":2538,"high":2539,"low":175,"close":2540,"change":2541,"percent_change":119,"volume":2542,"transactions":9,"vwap":2540},"2025-05-01",36.97,37.25,36.829,-0.045,5000,{"date":2544,"open":2545,"high":2545,"low":2545,"close":2545,"change":2546,"percent_change":2159,"volume":1288,"transactions":9,"vwap":2545},"2025-04-30",36.874,-0.101,{"date":2548,"open":2549,"high":2550,"low":2549,"close":2550,"change":2551,"percent_change":2552,"volume":1019,"transactions":9,"vwap":2550},"2025-04-29",36.85,36.975,-0.419,-1.12,{"date":2554,"open":2555,"high":2556,"low":2555,"close":2556,"change":2557,"percent_change":2033,"volume":1981,"transactions":9,"vwap":2556},"2025-04-28",37.24,37.394,-0.225,{"date":179,"open":2559,"high":2560,"low":2559,"close":2560,"change":2561,"percent_change":2562,"volume":1190,"transactions":9,"vwap":2560},37.49,37.619,0.129,0.34]