[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-UFO":3,"homepage-market-summary":29,"stock-historical-UFO":174},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"UFO","2026-10-08",{"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},"Procure Space ETF","Nasdaq",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.0379,0.016316,"Quarterly",{"close":17,"open":18,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":9,"vwap":9,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},42.01,42.63,41.7,43.04,-1.03,-2.39,554425.868677,68.212,30.89,622222.206882492,29.8,1885,{"status":30,"indices":31,"watchlist":75,"sectors":97,"benchmarks":153},"success",[32,41,48,55,61,68],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":38,"sparkline":39,"date":40},"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","2026-10-07",{"symbol":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":38,"sparkline":47,"date":40},"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":38,"sparkline":54,"date":40},"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":37,"is_up":38,"sparkline":60,"date":40},"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":38,"sparkline":67,"date":40},"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":40},"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":38,"sparkline":82,"date":5},"NVDA","NVIDIA Corp",230.48,-6.99,-2.94,"0.0,16.0 7.3,12.8 14.7,8.8 22.0,2.4 29.3,2.0 36.7,4.3 44.0,13.3",{"symbol":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":11,"sparkline":89,"date":5},"AAPL","Apple Inc",340.43,3.76,1.12,"0.0,12.3 7.3,16.0 14.7,11.3 22.0,12.4 29.3,11.4 36.7,7.2 44.0,2.0",{"symbol":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":38,"sparkline":96,"date":5},"TSLA","Tesla Inc",375,-2.81,-0.74,"0.0,15.6 7.3,16.0 14.7,7.3 22.0,3.0 29.3,2.0 36.7,3.5 44.0,5.0",[98,103,108,113,118,123,128,133,138,143,148],{"name":99,"etf":100,"change":101,"price":102,"is_up":38},"Technology","XLK",-1.79,197.78,{"name":104,"etf":105,"change":106,"price":107,"is_up":11},"Financials","XLF",0.89,54.23,{"name":109,"etf":110,"change":111,"price":112,"is_up":38},"Healthcare","XLV",-0.39,168.16,{"name":114,"etf":115,"change":116,"price":117,"is_up":11},"Consumer Cycl","XLY",0.31,111.7,{"name":119,"etf":120,"change":121,"price":122,"is_up":11},"Consumer Staples","XLP",2.11,83.42,{"name":124,"etf":125,"change":126,"price":127,"is_up":11},"Energy","XLE",2.97,65.24,{"name":129,"etf":130,"change":131,"price":132,"is_up":11},"Industrials","XLI",0.33,168.4,{"name":134,"etf":135,"change":136,"price":137,"is_up":11},"Materials","XLB",0.59,49.27,{"name":139,"etf":140,"change":141,"price":142,"is_up":11},"Real Estate","XLRE",0.69,40.85,{"name":144,"etf":145,"change":146,"price":147,"is_up":38},"Utilities","XLU",-0.19,41.07,{"name":149,"etf":150,"change":151,"price":152,"is_up":11},"Comm Services","XLC",0.73,112.07,[154,159,164,169],{"ticker":155,"name":156,"price":157,"change":158,"is_up":38},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":160,"name":161,"price":162,"change":163,"is_up":38},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":165,"name":166,"price":167,"change":168,"is_up":11},"DIA","SPDR Dow Jones ETF",511.65,0.12,{"ticker":170,"name":171,"price":172,"change":173,"is_up":38},"IWM","iShares Russell 2000",277.63,-0.03,{"ticker":4,"total_count":175,"page":176,"page_size":177,"total_pages":176,"summary":178,"data":184},365,1,1000,{"period_high":24,"period_low":179,"average_volume":180,"total_volume":181,"period_return":182,"latest_close":17,"start_date":183,"end_date":5},21.61,457645,167040396.134388,86.63,"2025-04-28",[185,188,196,206,214,225,236,247,258,269,279,290,301,311,322,331,342,350,360,367,377,387,398,409,419,429,439,448,458,467,476,486,495,505,516,526,536,546,557,568,578,587,596,606,617,626,636,647,657,665,674,683,693,702,711,719,728,738,746,757,766,776,787,798,807,813,820,829,837,845,852,860,868,877,885,894,900,908,916,924,932,941,949,958,966,974,983,992,1001,1010,1017,1026,1035,1043,1052,1061,1070,1078,1086,1094,1101,1109,1118,1126,1133,1142,1148,1157,1166,1174,1182,1191,1200,1207,1215,1220,1227,1236,1245,1254,1262,1269,1276,1284,1292,1299,1307,1316,1324,1330,1337,1346,1353,1360,1367,1374,1382,1388,1396,1404,1412,1419,1423,1432,1439,1444,1449,1457,1461,1469,1474,1480,1486,1494,1501,1507,1513,1520,1526,1533,1541,1548,1557,1563,1569,1575,1582,1589,1596,1602,1610,1615,1622,1627,1635,1643,1649,1657,1665,1673,1681,1688,1697,1705,1711,1715,1720,1726,1731,1737,1745,1752,1759,1767,1773,1780,1787,1794,1802,1811,1820,1829,1838,1846,1854,1863,1872,1881,1889,1898,1907,1916,1925,1933,1941,1949,1958,1966,1975,1983,1991,2000,2007,2014,2023,2030,2039,2047,2053,2061,2068,2075,2082,2091,2098,2105,2112,2118,2124,2129,2137,2142,2149,2156,2162,2170,2176,2183,2191,2198,2207,2215,2222,2228,2236,2245,2254,2262,2269,2275,2283,2291,2298,2306,2311,2319,2324,2331,2337,2344,2351,2358,2366,2374,2381,2389,2397,2404,2411,2419,2426,2433,2440,2448,2457,2465,2474,2482,2488,2496,2504,2512,2520,2528,2537,2545,2554,2563,2570,2578,2585,2591,2596,2601,2607,2614,2620,2628,2633,2639,2645,2650,2657,2664,2670,2676,2682,2689,2695,2701,2708,2715,2722,2729,2738,2744,2751,2757,2765,2771,2778,2786,2794,2801,2809,2817,2823,2830,2837,2843,2850,2857,2864,2871,2878,2886,2891,2896,2903,2910,2917,2923,2930,2937,2945,2953,2961,2968,2975,2983,2989,2996,3003,3007,3014],{"date":5,"open":18,"high":18,"low":19,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":186,"vwap":187},6432,41.9845,{"date":40,"open":189,"high":190,"low":191,"close":20,"change":66,"percent_change":192,"volume":193,"transactions":194,"vwap":195},43.56,43.58,42.64,-2.91,889810.363571,8731,42.9779,{"date":197,"open":198,"high":199,"low":198,"close":200,"change":201,"percent_change":202,"volume":203,"transactions":204,"vwap":205},"2026-10-06",43.85,44.75,44.33,0.77,1.77,270328.312266,5976,44.2825,{"date":207,"open":208,"high":189,"low":209,"close":189,"change":210,"percent_change":176,"volume":211,"transactions":212,"vwap":213},"2026-10-05",43.05,42.71,0.43,222036.241953,3824,43.3291,{"date":215,"open":216,"high":217,"low":218,"close":219,"change":220,"percent_change":221,"volume":222,"transactions":223,"vwap":224},"2026-10-02",42.4,43.375,42.3193,43.13,1.18,2.81,156700.370624,4014,43.052,{"date":226,"open":227,"high":228,"low":229,"close":230,"change":231,"percent_change":232,"volume":233,"transactions":234,"vwap":235},"2026-10-01",42.32,42.59,41.88,41.95,-0.365,-0.86,205033.842705,5286,42.1416,{"date":237,"open":238,"high":239,"low":240,"close":241,"change":242,"percent_change":243,"volume":244,"transactions":245,"vwap":246},"2026-09-30",42.49,43.1999,42.25,42.315,-0.105,-0.25,272521.297596,4641,42.6502,{"date":248,"open":249,"high":250,"low":251,"close":252,"change":253,"percent_change":254,"volume":255,"transactions":256,"vwap":257},"2026-09-29",43.25,43.41,42.21,42.42,-0.49,-1.14,192454.201306,4253,42.4895,{"date":259,"open":260,"high":261,"low":262,"close":263,"change":264,"percent_change":265,"volume":266,"transactions":267,"vwap":268},"2026-09-28",43.12,43.44,42.81,42.91,-0.64,-1.47,124309.067131,4074,43.0796,{"date":270,"open":190,"high":271,"low":272,"close":273,"change":274,"percent_change":275,"volume":276,"transactions":277,"vwap":278},"2026-09-25",44.12,43.22,43.55,0.13,0.3,270558.527055,3659,43.5792,{"date":280,"open":281,"high":282,"low":283,"close":284,"change":285,"percent_change":286,"volume":287,"transactions":288,"vwap":289},"2026-09-24",42.96,43.875,42.65,43.42,0.15,0.35,255940.974365,4024,43.2559,{"date":291,"open":292,"high":293,"low":294,"close":295,"change":296,"percent_change":297,"volume":298,"transactions":299,"vwap":300},"2026-09-23",44.01,44.145,43.2,43.27,-0.97,-2.19,158889.997572,4500,43.5776,{"date":302,"open":303,"high":304,"low":305,"close":306,"change":72,"percent_change":307,"volume":308,"transactions":309,"vwap":310},"2026-09-22",44.26,44.41,43.8114,44.24,0.16,165987.657657,4456,44.1417,{"date":312,"open":313,"high":314,"low":315,"close":316,"change":317,"percent_change":318,"volume":319,"transactions":320,"vwap":321},"2026-09-21",43.48,44.44,43.46,44.17,0.96,2.22,243131.041954,5396,44.1352,{"date":323,"open":324,"high":325,"low":18,"close":326,"change":327,"percent_change":21,"volume":328,"transactions":329,"vwap":330},"2026-09-18",43.7,43.8,43.21,-0.45,321966.313541,7137,42.9751,{"date":332,"open":333,"high":334,"low":335,"close":336,"change":337,"percent_change":338,"volume":339,"transactions":340,"vwap":341},"2026-09-17",43.6,44.0189,43.4,43.66,0.7,1.63,256252.527701,5020,43.7119,{"date":343,"open":344,"high":345,"low":346,"close":281,"change":72,"percent_change":307,"volume":347,"transactions":348,"vwap":349},"2026-09-16",43.02,43.3899,42.43,120653.457445,4097,42.9842,{"date":351,"open":352,"high":353,"low":346,"close":354,"change":355,"percent_change":356,"volume":357,"transactions":358,"vwap":359},"2026-09-15",43.03,43.3,42.89,-0.07,-0.16,115697.721696,3870,42.8553,{"date":361,"open":362,"high":315,"low":362,"close":281,"change":363,"percent_change":95,"volume":364,"transactions":365,"vwap":366},"2026-09-14",42.54,-0.32,139981.386689,3725,43.079,{"date":368,"open":369,"high":370,"low":281,"close":371,"change":372,"percent_change":373,"volume":374,"transactions":375,"vwap":376},"2026-09-11",43.32,43.51,43.28,0.49,1.15,131085.732807,3914,43.2604,{"date":378,"open":379,"high":380,"low":252,"close":381,"change":382,"percent_change":383,"volume":384,"transactions":385,"vwap":386},"2026-09-10",42.56,43.64,42.79,-0.27,-0.63,153687.199396,4630,43.0685,{"date":388,"open":389,"high":390,"low":391,"close":392,"change":393,"percent_change":394,"volume":395,"transactions":396,"vwap":397},"2026-09-09",44.13,44.32,43.0135,43.06,-1.28,-2.89,205461.338541,3983,43.3438,{"date":399,"open":400,"high":401,"low":402,"close":403,"change":404,"percent_change":405,"volume":406,"transactions":407,"vwap":408},"2026-09-08",43.91,44.6,43.5,44.34,0.64,1.46,192217.749821,4129,44.19,{"date":410,"open":411,"high":412,"low":413,"close":324,"change":414,"percent_change":415,"volume":416,"transactions":417,"vwap":418},"2026-09-04",43.79,43.8496,43.33,0.17,0.39,99358.140355,2545,43.6202,{"date":420,"open":421,"high":422,"low":423,"close":424,"change":415,"percent_change":425,"volume":426,"transactions":427,"vwap":428},"2026-09-03",43.61,43.82,43.16,43.53,0.9,186731.525806,3122,43.4336,{"date":430,"open":431,"high":432,"low":433,"close":434,"change":415,"percent_change":435,"volume":436,"transactions":437,"vwap":438},"2026-09-02",42.95,43.37,42.6894,43.14,0.91,233984.196946,3281,43.0383,{"date":440,"open":441,"high":315,"low":228,"close":442,"change":443,"percent_change":444,"volume":445,"transactions":446,"vwap":447},"2026-09-01",43,42.75,-0.87,-1.99,214615.636645,4424,42.8287,{"date":449,"open":450,"high":451,"low":284,"close":452,"change":453,"percent_change":454,"volume":455,"transactions":456,"vwap":457},"2026-08-31",43.65,43.81,43.62,-0.36,-0.82,302091.237093,5455,43.5957,{"date":459,"open":460,"high":460,"low":461,"close":462,"change":232,"percent_change":463,"volume":464,"transactions":465,"vwap":466},"2026-08-28",44.88,43.7522,43.98,-1.92,249414.745484,4390,44.0737,{"date":468,"open":469,"high":470,"low":314,"close":471,"change":131,"percent_change":472,"volume":473,"transactions":474,"vwap":475},"2026-08-27",44.67,44.9,44.84,0.74,154259.233096,3069,44.6773,{"date":477,"open":304,"high":478,"low":479,"close":480,"change":481,"percent_change":482,"volume":483,"transactions":484,"vwap":485},"2026-08-26",44.98,44.21,44.51,-0.08,-0.18,134888.853368,2818,44.4554,{"date":487,"open":488,"high":489,"low":490,"close":491,"change":481,"percent_change":482,"volume":492,"transactions":493,"vwap":494},"2026-08-25",45.22,45.255,44.4101,44.59,136076.55026,3183,44.6669,{"date":496,"open":497,"high":498,"low":499,"close":469,"change":500,"percent_change":501,"volume":502,"transactions":503,"vwap":504},"2026-08-24",45.34,45.3775,44.61,-1.25,-2.72,231914.502392,6099,44.9776,{"date":506,"open":507,"high":508,"low":509,"close":510,"change":511,"percent_change":512,"volume":513,"transactions":514,"vwap":515},"2026-08-21",46.08,46.33,45.5,45.92,0.23,0.5,178527.756438,3611,45.9744,{"date":517,"open":518,"high":518,"low":519,"close":520,"change":521,"percent_change":522,"volume":523,"transactions":524,"vwap":525},"2026-08-20",46.61,45.245,45.69,-0.98,-2.1,293744.076336,4258,45.6888,{"date":527,"open":528,"high":529,"low":530,"close":531,"change":253,"percent_change":532,"volume":533,"transactions":534,"vwap":535},"2026-08-19",47.24,47.45,46.3501,46.67,-1.04,270567.054677,4960,46.8397,{"date":537,"open":529,"high":538,"low":539,"close":540,"change":541,"percent_change":542,"volume":543,"transactions":544,"vwap":545},"2026-08-18",47.8699,47.08,47.16,-1.3,-2.68,447088.786461,4274,47.3985,{"date":547,"open":548,"high":549,"low":550,"close":551,"change":552,"percent_change":553,"volume":554,"transactions":555,"vwap":556},"2026-08-17",48.45,49.29,48.31,48.46,-0.02,-0.04,355864.041275,4599,48.6317,{"date":558,"open":559,"high":560,"low":561,"close":562,"change":563,"percent_change":564,"volume":565,"transactions":566,"vwap":567},"2026-08-14",48.53,49.09,47.98,48.48,0.01,0.02,198945.497537,3546,48.4326,{"date":569,"open":570,"high":571,"low":572,"close":573,"change":111,"percent_change":574,"volume":575,"transactions":576,"vwap":577},"2026-08-13",48.42,49.02,48.2007,48.47,-0.8,138712.569725,3179,48.5835,{"date":579,"open":551,"high":580,"low":581,"close":582,"change":435,"percent_change":583,"volume":584,"transactions":585,"vwap":586},"2026-08-12",49.06,48.15,48.86,1.9,222474.298304,4112,48.6548,{"date":588,"open":589,"high":590,"low":591,"close":592,"change":72,"percent_change":285,"volume":593,"transactions":594,"vwap":595},"2026-08-11",47.92,48.16,47.29,47.95,293903.824782,3714,47.7851,{"date":597,"open":598,"high":599,"low":600,"close":601,"change":243,"percent_change":602,"volume":603,"transactions":604,"vwap":605},"2026-08-10",48.26,48.51,47.62,47.88,-0.52,279172.965592,4729,47.9298,{"date":607,"open":608,"high":609,"low":610,"close":611,"change":612,"percent_change":613,"volume":614,"transactions":615,"vwap":616},"2026-08-07",47.32,48.1507,46.9,48.13,1.53,3.28,238753.115131,4296,47.6982,{"date":618,"open":619,"high":620,"low":621,"close":622,"change":563,"percent_change":564,"volume":623,"transactions":624,"vwap":625},"2026-08-06",46.17,47.7999,46.11,46.6,419333.317838,4801,46.8246,{"date":627,"open":628,"high":629,"low":630,"close":631,"change":521,"percent_change":632,"volume":633,"transactions":634,"vwap":635},"2026-08-05",47.09,47.31,46.45,46.59,-2.06,350614.428347,6615,46.7534,{"date":637,"open":638,"high":639,"low":640,"close":641,"change":642,"percent_change":643,"volume":644,"transactions":645,"vwap":646},"2026-08-04",46.32,47.75,46.29,47.57,2.12,4.66,638924.567952,7505,47.1774,{"date":648,"open":649,"high":509,"low":650,"close":651,"change":652,"percent_change":653,"volume":654,"transactions":655,"vwap":656},"2026-08-03",43.69,43.6351,45.45,1.66,3.79,1208752.990033,10554,45.0512,{"date":658,"open":659,"high":660,"low":661,"close":411,"change":173,"percent_change":355,"volume":662,"transactions":663,"vwap":664},"2026-07-31",44.335,44.45,43.055,317603.587845,4777,43.6512,{"date":666,"open":667,"high":668,"low":669,"close":422,"change":317,"percent_change":670,"volume":671,"transactions":672,"vwap":673},"2026-07-30",42.87,43.89,42.6501,2.24,297463.167518,4797,43.4054,{"date":675,"open":325,"high":676,"low":677,"close":678,"change":296,"percent_change":679,"volume":680,"transactions":681,"vwap":682},"2026-07-29",44.2,42.74,42.86,-2.21,635120.158894,8320,43.4455,{"date":684,"open":370,"high":685,"low":686,"close":687,"change":688,"percent_change":689,"volume":690,"transactions":691,"vwap":692},"2026-07-28",43.97,42.77,43.83,-0.06,-0.14,724834.464218,7138,43.4506,{"date":694,"open":695,"high":696,"low":249,"close":668,"change":697,"percent_change":698,"volume":699,"transactions":700,"vwap":701},"2026-07-27",43.43,44.3,0.93,2.16,318446.609767,4873,43.6572,{"date":703,"open":704,"high":411,"low":705,"close":281,"change":706,"percent_change":707,"volume":708,"transactions":709,"vwap":710},"2026-07-24",43.74,42.73,-0.76,-1.74,599112.886101,7352,43.0257,{"date":712,"open":369,"high":713,"low":714,"close":715,"change":173,"percent_change":355,"volume":716,"transactions":717,"vwap":718},"2026-07-23",44.23,43.165,43.72,385967.325327,5552,43.6242,{"date":720,"open":721,"high":722,"low":380,"close":723,"change":243,"percent_change":724,"volume":725,"transactions":726,"vwap":727},"2026-07-22",44.16,44.46,43.75,-0.57,470900.501684,6231,44.0217,{"date":729,"open":730,"high":731,"low":732,"close":733,"change":317,"percent_change":734,"volume":735,"transactions":736,"vwap":737},"2026-07-21",43.18,44.36,42.985,44,2.23,976030.258744,6830,43.9848,{"date":739,"open":715,"high":668,"low":740,"close":20,"change":741,"percent_change":742,"volume":743,"transactions":744,"vwap":745},"2026-07-20",42.94,-0.59,-1.35,386839.06296,5927,43.2475,{"date":747,"open":748,"high":749,"low":750,"close":751,"change":752,"percent_change":753,"volume":754,"transactions":755,"vwap":756},"2026-07-17",42.93,44.405,42.84,43.63,-0.05,-0.11,774749.2794,7757,43.7925,{"date":758,"open":199,"high":759,"low":261,"close":760,"change":761,"percent_change":762,"volume":763,"transactions":764,"vwap":765},"2026-07-16",44.87,43.68,-1.69,-3.72,959113.389321,10181,43.8311,{"date":767,"open":768,"high":769,"low":770,"close":771,"change":111,"percent_change":772,"volume":773,"transactions":774,"vwap":775},"2026-07-15",45.86,46.2849,44.825,45.37,-0.85,555500.51872,7937,45.4046,{"date":777,"open":778,"high":779,"low":780,"close":781,"change":782,"percent_change":783,"volume":784,"transactions":785,"vwap":786},"2026-07-14",45.93,46.5901,45.72,45.76,0.25,0.55,454343.753503,6298,46.109,{"date":788,"open":789,"high":790,"low":791,"close":792,"change":793,"percent_change":794,"volume":795,"transactions":796,"vwap":797},"2026-07-13",46.62,46.74,45.2924,45.51,-1.42,-3.03,774626.066444,10004,45.8528,{"date":799,"open":800,"high":801,"low":802,"close":803,"change":804,"percent_change":805,"volume":806,"transactions":9,"vwap":803},"2026-07-10",47.3,47.38,46.555,46.93,-0.47,-0.99,391700,{"date":808,"open":809,"high":809,"low":810,"close":811,"change":382,"percent_change":724,"volume":812,"transactions":9,"vwap":811},"2026-07-09",48.02,47.044998,47.4,363200,{"date":814,"open":815,"high":816,"low":817,"close":818,"change":454,"percent_change":761,"volume":819,"transactions":9,"vwap":818},"2026-07-08",47.985,48.72,47.37,47.67,543800,{"date":821,"open":822,"high":823,"low":824,"close":825,"change":826,"percent_change":827,"volume":828,"transactions":9,"vwap":825},"2026-07-07",50.029999,50.17,48.4,48.49,-1.82,-3.62,801100,{"date":830,"open":831,"high":832,"low":833,"close":834,"change":453,"percent_change":835,"volume":836,"transactions":9,"vwap":834},"2026-07-06",51.28,51.57,50.11,50.31,-0.71,418900,{"date":838,"open":839,"high":840,"low":841,"close":842,"change":372,"percent_change":843,"volume":844,"transactions":9,"vwap":842},"2026-07-02",50.59,52.069,50.080002,50.67,0.98,789600,{"date":846,"open":847,"high":848,"low":849,"close":850,"change":253,"percent_change":296,"volume":851,"transactions":9,"vwap":850},"2026-07-01",50.7,51.66,50.145,50.18,1857400,{"date":853,"open":854,"high":855,"low":856,"close":842,"change":857,"percent_change":858,"volume":859,"transactions":9,"vwap":842},"2026-06-30",49.12,50.735,49.075001,1.48,3.01,766500,{"date":861,"open":862,"high":863,"low":862,"close":864,"change":865,"percent_change":866,"volume":867,"transactions":9,"vwap":864},"2026-06-29",47.655,49.25,49.19,3,6.49,879900,{"date":869,"open":870,"high":871,"low":872,"close":873,"change":874,"percent_change":875,"volume":876,"transactions":9,"vwap":873},"2026-06-26",45.135,46.755,45.060001,46.19,0.63,1.38,904400,{"date":878,"open":879,"high":879,"low":880,"close":881,"change":882,"percent_change":883,"volume":884,"transactions":9,"vwap":881},"2026-06-25",46.739,45.25,45.56,-0.92,-1.98,1239000,{"date":886,"open":887,"high":888,"low":889,"close":890,"change":891,"percent_change":892,"volume":893,"transactions":9,"vwap":890},"2026-06-24",47.8,47.9,46.41,46.48,-1.65,-3.43,682800,{"date":895,"open":896,"high":897,"low":811,"close":611,"change":741,"percent_change":898,"volume":899,"transactions":9,"vwap":611},"2026-06-23",47.445,48.79,-1.21,1142900,{"date":901,"open":902,"high":903,"low":904,"close":816,"change":905,"percent_change":906,"volume":907,"transactions":9,"vwap":816},"2026-06-22",49.45,49.75,48.135,-1.55,-3.08,1663000,{"date":909,"open":910,"high":911,"low":912,"close":913,"change":914,"percent_change":905,"volume":915,"transactions":9,"vwap":913},"2026-06-18",51.3,51.356,49.13,50.27,-0.79,1795700,{"date":917,"open":918,"high":919,"low":920,"close":921,"change":37,"percent_change":922,"volume":923,"transactions":9,"vwap":921},"2026-06-17",51.41,52.2,50.91,51.060001,-0.43,1094100,{"date":925,"open":926,"high":927,"low":928,"close":831,"change":929,"percent_change":930,"volume":931,"transactions":9,"vwap":831},"2026-06-16",51.99,52.5,50.52,-1.31,-2.49,2197900,{"date":933,"open":934,"high":935,"low":936,"close":937,"change":938,"percent_change":939,"volume":940,"transactions":9,"vwap":937},"2026-06-15",54.099998,54.2,52.060001,52.59,-0.33,-0.62,2130500,{"date":942,"open":943,"high":944,"low":945,"close":946,"change":947,"percent_change":80,"volume":948,"transactions":9,"vwap":946},"2026-06-12",57.14,57.15,52.42,52.92,-3.98,3391600,{"date":950,"open":951,"high":952,"low":953,"close":954,"change":955,"percent_change":956,"volume":957,"transactions":9,"vwap":954},"2026-06-11",53.09,56.989,52.935,56.9,4.65,8.9,2600100,{"date":959,"open":960,"high":961,"low":962,"close":963,"change":232,"percent_change":964,"volume":965,"transactions":9,"vwap":963},"2026-06-10",52.81,53.78,52.064999,52.25,-1.62,1070500,{"date":967,"open":968,"high":969,"low":970,"close":971,"change":707,"percent_change":972,"volume":973,"transactions":9,"vwap":971},"2026-06-09",55.73,55.98,51.0099983,53.11,-3.17,2115100,{"date":975,"open":976,"high":977,"low":978,"close":979,"change":980,"percent_change":981,"volume":982,"transactions":9,"vwap":979},"2026-06-08",56.135,56.265,54.36,54.85,0.14,0.26,1487400,{"date":984,"open":985,"high":986,"low":987,"close":988,"change":989,"percent_change":990,"volume":991,"transactions":9,"vwap":988},"2026-06-05",58.02,58.18,54.049999,54.71,-4.63,-7.8,1868100,{"date":993,"open":994,"high":995,"low":996,"close":997,"change":998,"percent_change":999,"volume":1000,"transactions":9,"vwap":997},"2026-06-04",57.435,59.99,56.645,59.34,1.6,2.77,1615200,{"date":1002,"open":1003,"high":1004,"low":1005,"close":1006,"change":1007,"percent_change":1008,"volume":1009,"transactions":9,"vwap":1006},"2026-06-03",60.285,60.48,57.64,57.74,-3.48,-5.68,1764900,{"date":1011,"open":1012,"high":1013,"low":1014,"close":1015,"change":980,"percent_change":511,"volume":1016,"transactions":9,"vwap":1015},"2026-06-02",60.932,62.2,60.64,61.22,1273500,{"date":1018,"open":1019,"high":1020,"low":1021,"close":1022,"change":1023,"percent_change":1024,"volume":1025,"transactions":9,"vwap":1022},"2026-06-01",63.16,63.505,60.29,61.080002,-4.23,-6.48,3349100,{"date":1027,"open":1028,"high":1029,"low":1030,"close":1031,"change":1032,"percent_change":1033,"volume":1034,"transactions":9,"vwap":1031},"2026-05-29",65.059998,65.35,62.25,65.31,-2.495,-3.68,4061500,{"date":1036,"open":1037,"high":24,"low":1038,"close":1039,"change":1040,"percent_change":1041,"volume":1042,"transactions":9,"vwap":1039},"2026-05-28",66.385,65.54,67.805,1.155,1.73,1604200,{"date":1044,"open":1045,"high":1046,"low":1047,"close":1048,"change":1049,"percent_change":1050,"volume":1051,"transactions":9,"vwap":1048},"2026-05-27",66.73,67.238,64.5,66.65,1.21,1.85,3030700,{"date":1053,"open":1054,"high":1055,"low":1056,"close":1057,"change":1058,"percent_change":1059,"volume":1060,"transactions":9,"vwap":1057},"2026-05-26",65.43,66.99,64.405,65.44,3.54,5.72,2902000,{"date":1062,"open":1063,"high":1064,"low":1065,"close":1066,"change":1067,"percent_change":1068,"volume":1069,"transactions":9,"vwap":1066},"2026-05-22",60.055,62.11,60.040001,61.9,2.94,4.99,2060800,{"date":1071,"open":1072,"high":1073,"low":1074,"close":1075,"change":1076,"percent_change":72,"volume":1077,"transactions":9,"vwap":1075},"2026-05-21",58.49,59.55,57.87,58.96,0.04,1166000,{"date":1079,"open":1080,"high":1081,"low":1082,"close":1083,"change":1050,"percent_change":1084,"volume":1085,"transactions":9,"vwap":1083},"2026-05-20",57.59,59.098999,56.75,58.92,3.24,1186800,{"date":1087,"open":1088,"high":1089,"low":1090,"close":1091,"change":602,"percent_change":1092,"volume":1093,"transactions":9,"vwap":1091},"2026-05-19",56.97,57.46,55.02,57.07,-0.9,1000900,{"date":1095,"open":1096,"high":1075,"low":1097,"close":1080,"change":1098,"percent_change":1099,"volume":1100,"transactions":9,"vwap":1080},"2026-05-18",57.735,56.25,1.34,2.38,1987100,{"date":1102,"open":1103,"high":1104,"low":1105,"close":1097,"change":1106,"percent_change":1107,"volume":1108,"transactions":9,"vwap":1097},"2026-05-15",56.41,57.12,55.7,-1.72,-2.97,985700,{"date":1110,"open":1111,"high":1112,"low":1113,"close":1114,"change":1115,"percent_change":1116,"volume":1117,"transactions":9,"vwap":1114},"2026-05-14",56.435,58.33,55.83,57.97,1.61,2.86,1595200,{"date":1119,"open":1120,"high":1121,"low":1122,"close":1123,"change":201,"percent_change":1124,"volume":1125,"transactions":9,"vwap":1123},"2026-05-13",56.07,56.68,55.060001,56.36,1.39,776700,{"date":1127,"open":1128,"high":1129,"low":934,"close":1130,"change":835,"percent_change":1131,"volume":1132,"transactions":9,"vwap":1130},"2026-05-12",55.42,56.28,55.59,-1.26,988300,{"date":1134,"open":1135,"high":1136,"low":1137,"close":1138,"change":1139,"percent_change":1140,"volume":1141,"transactions":9,"vwap":1138},"2026-05-11",54.8,57.115,54.56,56.3,1.8,3.3,1936500,{"date":1143,"open":963,"high":1137,"low":926,"close":1144,"change":1145,"percent_change":1146,"volume":1147,"transactions":9,"vwap":1144},"2026-05-08",54.5,3.46,6.78,1527300,{"date":1149,"open":1150,"high":1151,"low":1152,"close":1153,"change":1154,"percent_change":1155,"volume":1156,"transactions":9,"vwap":1153},"2026-05-07",52.62,52.74,50.78,51.040001,-1.66,-3.15,634400,{"date":1158,"open":1159,"high":1160,"low":1161,"close":1162,"change":1163,"percent_change":1164,"volume":1165,"transactions":9,"vwap":1162},"2026-05-06",51.415,52.78,51.15,52.7,1.94,3.82,1602500,{"date":1167,"open":1168,"high":1168,"low":1169,"close":1170,"change":1171,"percent_change":1172,"volume":1173,"transactions":9,"vwap":1170},"2026-05-05",52.31,50.34,50.76,-0.55,-1.07,605000,{"date":1175,"open":1176,"high":1177,"low":1178,"close":1179,"change":752,"percent_change":1180,"volume":1181,"transactions":9,"vwap":1179},"2026-05-04",51.335,51.9,50.68,51.31,-0.1,795100,{"date":1183,"open":1184,"high":1185,"low":1186,"close":1187,"change":1188,"percent_change":1189,"volume":1190,"transactions":9,"vwap":1187},"2026-05-01",52,52.17,50.89,51.36,-0.29,-0.56,565800,{"date":1192,"open":1193,"high":1194,"low":1195,"close":1196,"change":1197,"percent_change":1198,"volume":1199,"transactions":9,"vwap":1196},"2026-04-30",50.07,51.785,50.049999,51.65,2.04,4.11,945700,{"date":1201,"open":1202,"high":1203,"low":582,"close":1204,"change":1205,"percent_change":574,"volume":1206,"transactions":9,"vwap":1204},"2026-04-29",49.89,49.968,49.61,-0.4,626100,{"date":1208,"open":1209,"high":1210,"low":1211,"close":1212,"change":383,"percent_change":1213,"volume":1214,"transactions":9,"vwap":1212},"2026-04-28",50.44,50.64,49.68,50.0099983,-1.24,712300,{"date":1216,"open":1217,"high":1217,"low":1218,"close":1210,"change":111,"percent_change":706,"volume":1219,"transactions":9,"vwap":1210},"2026-04-27",51.156,49.83,1053800,{"date":1221,"open":1222,"high":1222,"low":920,"close":1223,"change":1224,"percent_change":1225,"volume":1226,"transactions":9,"vwap":1223},"2026-04-24",53.2,51.029999,-1.87,-3.53,1106100,{"date":1228,"open":1229,"high":1230,"low":1231,"close":1232,"change":1233,"percent_change":1234,"volume":1235,"transactions":9,"vwap":1232},"2026-04-23",53.89,53.92,51.71,52.9,-1.41,-2.6,1578500,{"date":1237,"open":1238,"high":1239,"low":1240,"close":1241,"change":1242,"percent_change":1243,"volume":1244,"transactions":9,"vwap":1241},"2026-04-22",54.81,55.62,53.68,54.31,0.71,1.32,952700,{"date":1246,"open":1247,"high":1248,"low":1249,"close":1250,"change":1251,"percent_change":1252,"volume":1253,"transactions":9,"vwap":1250},"2026-04-21",54.95,55.36,53.34,53.6,-0.96,-1.76,1103800,{"date":1255,"open":1256,"high":1257,"low":1258,"close":1137,"change":1259,"percent_change":1260,"volume":1261,"transactions":9,"vwap":1137},"2026-04-20",54.33,55.215,54.040001,-0.13,-0.24,624700,{"date":1263,"open":1128,"high":1264,"low":1265,"close":1266,"change":1267,"percent_change":552,"volume":1268,"transactions":9,"vwap":1266},"2026-04-17",55.905,54.501,54.69,-0.01,1181800,{"date":1270,"open":1151,"high":1238,"low":1271,"close":1272,"change":1273,"percent_change":1274,"volume":1275,"transactions":9,"vwap":1272},"2026-04-16",52.65,54.7,2.5,4.79,1445700,{"date":1277,"open":1278,"high":1279,"low":1280,"close":919,"change":1281,"percent_change":1282,"volume":1283,"transactions":9,"vwap":919},"2026-04-15",51.89,52.3,51.2,0.53,1.03,1373100,{"date":1285,"open":1286,"high":1287,"low":1288,"close":1289,"change":1290,"percent_change":286,"volume":1291,"transactions":9,"vwap":1289},"2026-04-14",52.67,52.95,51.049999,51.67,0.18,883000,{"date":1293,"open":1294,"high":1278,"low":1195,"close":1295,"change":1296,"percent_change":1297,"volume":1298,"transactions":9,"vwap":1295},"2026-04-13",50.25,51.49,0.82,1.62,902700,{"date":1300,"open":1301,"high":1302,"low":1303,"close":842,"change":1304,"percent_change":1305,"volume":1306,"transactions":9,"vwap":842},"2026-04-10",50.21,51.14,49.86,0.505,1.01,809500,{"date":1308,"open":1309,"high":1310,"low":1311,"close":1312,"change":1313,"percent_change":1314,"volume":1315,"transactions":9,"vwap":1312},"2026-04-09",50.51,51.19,50.09,50.165,-0.815,-1.6,609500,{"date":1317,"open":1318,"high":1184,"low":1319,"close":1320,"change":1321,"percent_change":1322,"volume":1323,"transactions":9,"vwap":1320},"2026-04-08",51.93,50.33,50.98,1.57,3.18,846800,{"date":1325,"open":1326,"high":1327,"low":601,"close":1328,"change":552,"percent_change":553,"volume":1329,"transactions":9,"vwap":1328},"2026-04-07",48.95,49.49,49.41,617100,{"date":1331,"open":1332,"high":1333,"low":1334,"close":1335,"change":981,"percent_change":1281,"volume":1336,"transactions":9,"vwap":1335},"2026-04-06",49.435,49.945,49.0099983,49.43,954100,{"date":1338,"open":1339,"high":1340,"low":1341,"close":1342,"change":1343,"percent_change":1344,"volume":1345,"transactions":9,"vwap":1342},"2026-04-02",45.15,49.31,45.11,49.17,2.91,6.29,959300,{"date":1347,"open":1348,"high":1349,"low":1348,"close":1350,"change":1351,"percent_change":1084,"volume":1352,"transactions":9,"vwap":1350},"2026-04-01",45.55,47.15,46.26,1.45,637600,{"date":1354,"open":695,"high":1355,"low":326,"close":1356,"change":1357,"percent_change":1358,"volume":1359,"transactions":9,"vwap":1356},"2026-03-31",45.040001,44.81,2.31,5.44,470500,{"date":1361,"open":1362,"high":401,"low":1363,"close":1364,"change":1154,"percent_change":1365,"volume":1366,"transactions":9,"vwap":1364},"2026-03-30",44.58,42.13,42.5,-3.76,719600,{"date":1368,"open":1369,"high":1370,"low":1371,"close":721,"change":891,"percent_change":1372,"volume":1373,"transactions":9,"vwap":721},"2026-03-27",45.715,45.718,44.02,-3.6,528600,{"date":1375,"open":629,"high":1376,"low":1377,"close":1378,"change":1379,"percent_change":1380,"volume":1381,"transactions":9,"vwap":1378},"2026-03-26",47.46,45.73,45.81,-2.11,-4.4,788700,{"date":1383,"open":1384,"high":1385,"low":789,"close":589,"change":318,"percent_change":1386,"volume":1387,"transactions":9,"vwap":589},"2026-03-25",46.7,48.92,4.86,1137500,{"date":1389,"open":1390,"high":1391,"low":1392,"close":1393,"change":1092,"percent_change":1394,"volume":1395,"transactions":9,"vwap":1393},"2026-03-24",46.040001,46.76,45.3,45.7,-1.93,400200,{"date":1397,"open":1398,"high":1399,"low":1400,"close":622,"change":1401,"percent_change":1402,"volume":1403,"transactions":9,"vwap":622},"2026-03-23",45.88,46.945,45.49,1.24,2.73,470100,{"date":1405,"open":1406,"high":888,"low":1407,"close":1408,"change":1409,"percent_change":1410,"volume":1411,"transactions":9,"vwap":1408},"2026-03-20",46.89,44.78,45.36,-0.75,-1.63,783100,{"date":1413,"open":1414,"high":1415,"low":1416,"close":621,"change":1417,"percent_change":1098,"volume":1418,"transactions":9,"vwap":621},"2026-03-19",44.62,46.475,44.22,0.61,383500,{"date":1420,"open":890,"high":622,"low":771,"close":509,"change":393,"percent_change":1421,"volume":1422,"transactions":9,"vwap":509},"2026-03-18",-2.74,573300,{"date":1424,"open":1425,"high":1426,"low":1427,"close":1428,"change":1429,"percent_change":1430,"volume":1431,"transactions":9,"vwap":1428},"2026-03-17",45.53,46.8,45.48,46.78,1.09,2.39,795900,{"date":1433,"open":880,"high":1434,"low":1435,"close":520,"change":1436,"percent_change":1437,"volume":1438,"transactions":9,"vwap":520},"2026-03-16",45.96,44.71,1.05,2.35,257800,{"date":1440,"open":872,"high":1378,"low":1441,"close":1442,"change":753,"percent_change":243,"volume":1443,"transactions":9,"vwap":1442},"2026-03-13",44.38,44.64,251800,{"date":1445,"open":1446,"high":509,"low":403,"close":199,"change":53,"percent_change":1447,"volume":1448,"transactions":9,"vwap":199},"2026-03-12",45.29,-1.45,339600,{"date":1450,"open":1451,"high":1452,"low":470,"close":1453,"change":1454,"percent_change":1455,"volume":1456,"transactions":9,"vwap":1453},"2026-03-11",45.0099983,46.14,45.41,0.05,0.11,275800,{"date":1458,"open":1453,"high":1390,"low":1451,"close":1408,"change":274,"percent_change":1459,"volume":1460,"transactions":9,"vwap":1408},"2026-03-10",0.29,223100,{"date":1462,"open":1463,"high":1464,"low":1465,"close":1466,"change":1467,"percent_change":1297,"volume":1468,"transactions":9,"vwap":1466},"2026-03-09",44.080002,45.42,43.54,45.23,0.72,452800,{"date":1470,"open":1471,"high":768,"low":1472,"close":480,"change":111,"percent_change":443,"volume":1473,"transactions":9,"vwap":480},"2026-03-06",44.049999,43.88,464400,{"date":1475,"open":1476,"high":638,"low":271,"close":470,"change":1477,"percent_change":1478,"volume":1479,"transactions":9,"vwap":470},"2026-03-05",46.2,-1.54,-3.32,631700,{"date":1481,"open":1482,"high":631,"low":1483,"close":1484,"change":1436,"percent_change":1357,"volume":1485,"transactions":9,"vwap":1484},"2026-03-04",45.79,45.17,46.44,590800,{"date":1487,"open":1488,"high":1489,"low":1490,"close":1491,"change":914,"percent_change":1492,"volume":1493,"transactions":9,"vwap":1491},"2026-03-03",44.89,46.060001,44.07,45.39,-1.71,389400,{"date":1495,"open":408,"high":1496,"low":408,"close":1497,"change":1498,"percent_change":1499,"volume":1500,"transactions":9,"vwap":1497},"2026-03-02",46.25,46.18,1.71,3.85,875100,{"date":1502,"open":1503,"high":480,"low":190,"close":1504,"change":253,"percent_change":1505,"volume":1506,"transactions":9,"vwap":1504},"2026-02-27",44.029999,44.47,-1.09,367700,{"date":1508,"open":731,"high":1355,"low":1490,"close":1509,"change":1510,"percent_change":1511,"volume":1512,"transactions":9,"vwap":1509},"2026-02-26",44.96,0.57,1.28,250600,{"date":1514,"open":1515,"high":1483,"low":1516,"close":1517,"change":327,"percent_change":1518,"volume":1519,"transactions":9,"vwap":1517},"2026-02-25",45,44.18,44.39,-1,203300,{"date":1521,"open":1522,"high":1523,"low":250,"close":471,"change":337,"percent_change":1524,"volume":1525,"transactions":9,"vwap":471},"2026-02-24",43.84,44.892,1.59,223400,{"date":1527,"open":1528,"high":491,"low":1529,"close":1530,"change":1531,"percent_change":254,"volume":1532,"transactions":9,"vwap":1530},"2026-02-23",44.11,43.815,44.14,-0.51,348300,{"date":1534,"open":1535,"high":1536,"low":200,"close":1537,"change":1538,"percent_change":1539,"volume":1540,"transactions":9,"vwap":1537},"2026-02-20",45.014999,45.68,44.65,-0.6,-1.33,224300,{"date":1542,"open":1543,"high":880,"low":1544,"close":880,"change":1545,"percent_change":1546,"volume":1547,"transactions":9,"vwap":880},"2026-02-19",44.27,43.951,0.445,0.99,222100,{"date":1549,"open":1550,"high":1551,"low":1552,"close":1553,"change":1554,"percent_change":1555,"volume":1556,"transactions":9,"vwap":1553},"2026-02-18",44.35,45.26,43.99,44.805,1.085,2.48,644400,{"date":1558,"open":1559,"high":1516,"low":1560,"close":715,"change":1290,"percent_change":1561,"volume":1562,"transactions":9,"vwap":715},"2026-02-17",43.049999,42.72,0.41,322800,{"date":1564,"open":1565,"high":1566,"low":1567,"close":1465,"change":425,"percent_change":121,"volume":1568,"transactions":9,"vwap":1465},"2026-02-13",42.88,44.040001,42.57,373900,{"date":1570,"open":1465,"high":273,"low":1571,"close":191,"change":1572,"percent_change":1573,"volume":1574,"transactions":9,"vwap":191},"2026-02-12",41.94,-0.88,-2.02,1034000,{"date":1576,"open":1577,"high":1577,"low":354,"close":1578,"change":1579,"percent_change":1580,"volume":1581,"transactions":9,"vwap":1578},"2026-02-11",45.12,43.52,-1.02,-2.29,492500,{"date":1583,"open":1584,"high":1585,"low":1550,"close":1586,"change":805,"percent_change":1587,"volume":1588,"transactions":9,"vwap":1586},"2026-02-10",45.2,45.4,44.54,-2.17,475100,{"date":1590,"open":390,"high":1591,"low":1592,"close":1425,"change":1593,"percent_change":1594,"volume":1595,"transactions":9,"vwap":1425},"2026-02-09",45.74,44.255,1.56,3.55,521400,{"date":1597,"open":1559,"high":1528,"low":1598,"close":685,"change":1599,"percent_change":1600,"volume":1601,"transactions":9,"vwap":685},"2026-02-06",42.61,1.86,4.42,388700,{"date":1603,"open":1604,"high":1605,"low":1606,"close":1607,"change":1608,"percent_change":1155,"volume":1609,"transactions":9,"vwap":1607},"2026-02-05",42.9,43.705,41.86,42.11,-1.37,535300,{"date":1611,"open":768,"high":1398,"low":1598,"close":313,"change":1612,"percent_change":1613,"volume":1614,"transactions":9,"vwap":313},"2026-02-04",-2.13,-4.67,1136700,{"date":1616,"open":1617,"high":1618,"low":676,"close":1619,"change":1429,"percent_change":1620,"volume":1621,"transactions":9,"vwap":1619},"2026-02-03",45.31,45.65,45.61,2.45,515500,{"date":1623,"open":1577,"high":509,"low":1624,"close":1625,"change":882,"percent_change":1573,"volume":1626,"transactions":9,"vwap":1625},"2026-02-02",44.25,44.52,763400,{"date":1628,"open":1629,"high":1630,"low":1515,"close":1631,"change":1632,"percent_change":1633,"volume":1634,"transactions":9,"vwap":1631},"2026-01-30",46.73,47.73,45.44,-1.68,-3.57,836000,{"date":1636,"open":1637,"high":1638,"low":1639,"close":1640,"change":21,"percent_change":1641,"volume":1642,"transactions":9,"vwap":1640},"2026-01-29",48.59,48.66,46.49,47.12,-2.14,760800,{"date":1644,"open":639,"high":1645,"low":1646,"close":581,"change":1647,"percent_change":1599,"volume":1648,"transactions":9,"vwap":581},"2026-01-28",48.57,47.18,0.88,800100,{"date":1650,"open":1536,"high":1651,"low":1652,"close":1653,"change":1654,"percent_change":1655,"volume":1656,"transactions":9,"vwap":1653},"2026-01-27",47.42,45.475,47.27,1.99,4.39,707600,{"date":1658,"open":1659,"high":1659,"low":1660,"close":1661,"change":1662,"percent_change":1663,"volume":1664,"transactions":9,"vwap":1661},"2026-01-26",46.92,45.13,45.28,-1.67,-3.56,544400,{"date":1666,"open":1667,"high":1668,"low":1497,"close":1669,"change":1670,"percent_change":1671,"volume":1672,"transactions":9,"vwap":1669},"2026-01-23",47.0099983,47.719,46.95,0.1,0.21,737900,{"date":1674,"open":1496,"high":1675,"low":1676,"close":1677,"change":1678,"percent_change":1679,"volume":1680,"transactions":9,"vwap":1677},"2026-01-22",47.099998,45.46,46.85,1.11,2.43,829300,{"date":1682,"open":790,"high":1683,"low":1684,"close":1591,"change":1685,"percent_change":1686,"volume":1687,"transactions":9,"vwap":1591},"2026-01-21",46.98,44.28,-0.5,-1.08,749300,{"date":1689,"open":1690,"high":1691,"low":1692,"close":1693,"change":1694,"percent_change":1695,"volume":1696,"transactions":9,"vwap":1693},"2026-01-20",46.56,47.59,46.0099983,46.24,-1.12,-2.36,746800,{"date":1698,"open":531,"high":1699,"low":1700,"close":1701,"change":1702,"percent_change":1703,"volume":1704,"transactions":9,"vwap":1701},"2026-01-16",47.82,46.31,47.36,1.37,2.98,670700,{"date":1706,"open":1707,"high":631,"low":1708,"close":1709,"change":511,"percent_change":512,"volume":1710,"transactions":9,"vwap":1709},"2026-01-15",46,45.295,45.99,529100,{"date":1712,"open":1624,"high":781,"low":733,"close":781,"change":1713,"percent_change":221,"volume":1714,"transactions":9,"vwap":781},"2026-01-14",1.25,337900,{"date":1716,"open":1717,"high":768,"low":1718,"close":480,"change":724,"percent_change":1131,"volume":1719,"transactions":9,"vwap":480},"2026-01-13",45.84,44.42,470600,{"date":1721,"open":390,"high":1722,"low":1723,"close":1722,"change":1724,"percent_change":1402,"volume":1725,"transactions":9,"vwap":1722},"2026-01-12",45.080002,43.93,1.2,524000,{"date":1727,"open":294,"high":306,"low":209,"close":1472,"change":1728,"percent_change":1729,"volume":1730,"transactions":9,"vwap":1472},"2026-01-09",0.86,2,588100,{"date":1732,"open":1733,"high":1723,"low":1734,"close":344,"change":1735,"percent_change":1555,"volume":1736,"transactions":9,"vwap":344},"2026-01-08",43.0099983,42.6,1.04,530600,{"date":1738,"open":1739,"high":344,"low":1740,"close":1741,"change":1742,"percent_change":1743,"volume":1744,"transactions":9,"vwap":1741},"2026-01-07",42.7,41.875,41.98,-0.89,-2.08,530300,{"date":1746,"open":1747,"high":263,"low":1748,"close":667,"change":1749,"percent_change":1750,"volume":1751,"transactions":9,"vwap":667},"2026-01-06",41.71,41.31,1.35,3.25,414200,{"date":1753,"open":1754,"high":1755,"low":1756,"close":1757,"change":1724,"percent_change":1703,"volume":1758,"transactions":9,"vwap":1757},"2026-01-05",40.6,41.66,40.35,41.52,601300,{"date":1760,"open":1761,"high":1762,"low":1763,"close":1762,"change":1764,"percent_change":1765,"volume":1766,"transactions":9,"vwap":1762},"2026-01-02",39.19,40.32,38.52,1.67,4.32,357200,{"date":1768,"open":1769,"high":1769,"low":1770,"close":1771,"change":363,"percent_change":454,"volume":1772,"transactions":9,"vwap":1771},"2025-12-31",39.060001,38.595,38.65,179200,{"date":1774,"open":1775,"high":1776,"low":1777,"close":1778,"change":1670,"percent_change":981,"volume":1779,"transactions":9,"vwap":1778},"2025-12-30",39.14,39.43,38.77,38.97,242800,{"date":1781,"open":1782,"high":1783,"low":1784,"close":1785,"change":553,"percent_change":1180,"volume":1786,"transactions":9,"vwap":1785},"2025-12-29",38.4,39.23,38.28,38.87,378900,{"date":1788,"open":1789,"high":1789,"low":1790,"close":1791,"change":1792,"percent_change":394,"volume":1793,"transactions":9,"vwap":1791},"2025-12-26",40,38.84,38.91,-1.16,422500,{"date":1795,"open":1796,"high":1797,"low":1798,"close":1799,"change":481,"percent_change":1800,"volume":1801,"transactions":9,"vwap":1799},"2025-12-24",40.375,40.678,39.75,40.07,-0.2,232300,{"date":1803,"open":1804,"high":1805,"low":1806,"close":1807,"change":1808,"percent_change":1809,"volume":1810,"transactions":9,"vwap":1807},"2025-12-23",39.92,40.48,39.68,40.15,-0.37,-0.91,449900,{"date":1812,"open":1813,"high":1814,"low":1815,"close":1816,"change":1817,"percent_change":1818,"volume":1819,"transactions":9,"vwap":1816},"2025-12-22",39.65,40.599,39.165,40.52,1.97,5.11,571900,{"date":1821,"open":1822,"high":1823,"low":1824,"close":1825,"change":1826,"percent_change":1827,"volume":1828,"transactions":9,"vwap":1825},"2025-12-19",36.75,38.64,36.675,38.55,2.29,6.32,288100,{"date":1830,"open":1831,"high":1832,"low":1833,"close":1834,"change":1835,"percent_change":1836,"volume":1837,"transactions":9,"vwap":1834},"2025-12-18",36.16,36.475,35.93,36.26,0.78,2.2,113800,{"date":1839,"open":1840,"high":1840,"low":1841,"close":1842,"change":1843,"percent_change":1844,"volume":1845,"transactions":9,"vwap":1842},"2025-12-17",37.09,35.32,35.48,-1.404,-3.81,172400,{"date":1847,"open":1848,"high":1849,"low":1850,"close":1851,"change":1852,"percent_change":1539,"volume":1853,"transactions":9,"vwap":1851},"2025-12-16",37.0099983,37.34,36.48,36.884,-0.496,422700,{"date":1855,"open":1856,"high":1857,"low":1858,"close":1859,"change":1860,"percent_change":1861,"volume":1862,"transactions":9,"vwap":1859},"2025-12-15",38.81,39.18,37.28,37.38,-1.147,-2.98,156600,{"date":1864,"open":1865,"high":1866,"low":1867,"close":1868,"change":1869,"percent_change":1870,"volume":1871,"transactions":9,"vwap":1868},"2025-12-12",39.49,39.5,38.099998,38.527,-0.803,-2.04,202100,{"date":1873,"open":1874,"high":1875,"low":1876,"close":1877,"change":1878,"percent_change":1879,"volume":1880,"transactions":9,"vwap":1877},"2025-12-11",38.22,39.44,37.985,39.33,1.68,4.46,160800,{"date":1882,"open":1883,"high":1884,"low":1885,"close":1886,"change":1098,"percent_change":1887,"volume":1888,"transactions":9,"vwap":1886},"2025-12-10",36.32,37.9,36.13,37.65,3.69,130300,{"date":1890,"open":1891,"high":1892,"low":1893,"close":1894,"change":1895,"percent_change":1896,"volume":1897,"transactions":9,"vwap":1894},"2025-12-09",36.0099983,36.53,35.88,36.31,0.273,0.76,51000,{"date":1899,"open":1900,"high":1901,"low":1902,"close":1903,"change":1904,"percent_change":1905,"volume":1906,"transactions":9,"vwap":1903},"2025-12-08",36.15,36.23,35.475,36.036999,0.297,0.83,86400,{"date":1908,"open":1909,"high":1910,"low":1911,"close":1912,"change":1913,"percent_change":1914,"volume":1915,"transactions":9,"vwap":1912},"2025-12-05",35.51,35.97,35.3,35.74,0.36,1.02,161400,{"date":1917,"open":1918,"high":1919,"low":1920,"close":1921,"change":1922,"percent_change":1923,"volume":1924,"transactions":9,"vwap":1921},"2025-12-04",33.99,35.52,33.96,35.38,1.548,4.58,165300,{"date":1926,"open":1927,"high":1928,"low":1929,"close":1930,"change":1931,"percent_change":1402,"volume":1932,"transactions":9,"vwap":1930},"2025-12-03",33.13,33.85,32.97,33.832,0.898,118100,{"date":1934,"open":1935,"high":1936,"low":1935,"close":1937,"change":1938,"percent_change":1939,"volume":1940,"transactions":9,"vwap":1937},"2025-12-02",32.57,33.07,32.934,0.457,1.41,66900,{"date":1942,"open":1943,"high":1943,"low":1944,"close":1945,"change":1946,"percent_change":1947,"volume":1948,"transactions":9,"vwap":1945},"2025-12-01",33,32.45,32.477,-0.877,-2.63,135900,{"date":1950,"open":1951,"high":1952,"low":1953,"close":1954,"change":1955,"percent_change":1956,"volume":1957,"transactions":9,"vwap":1954},"2025-11-28",33.19,33.44,33.040001,33.354,0.539,1.64,60300,{"date":1959,"open":1960,"high":1961,"low":1962,"close":1963,"change":1964,"percent_change":1561,"volume":1965,"transactions":9,"vwap":1963},"2025-11-26",32.84,33.098999,32.66,32.815,0.135,50900,{"date":1967,"open":1968,"high":1969,"low":1970,"close":1971,"change":1972,"percent_change":1973,"volume":1974,"transactions":9,"vwap":1971},"2025-11-25",32.39,32.76,31.86,32.68,0.276,0.85,66700,{"date":1976,"open":1977,"high":1978,"low":1979,"close":1978,"change":1980,"percent_change":1981,"volume":1982,"transactions":9,"vwap":1978},"2025-11-24",31.79,32.404,31.595,0.661,2.08,93200,{"date":1984,"open":1985,"high":1986,"low":25,"close":1987,"change":1988,"percent_change":1989,"volume":1990,"transactions":9,"vwap":1987},"2025-11-21",31.56,31.947,31.743,0.298,0.95,169300,{"date":1992,"open":1993,"high":1994,"low":1995,"close":1996,"change":1997,"percent_change":1998,"volume":1999,"transactions":9,"vwap":1996},"2025-11-20",33.55,33.68,31.37,31.445,-1.225,-3.75,129300,{"date":2001,"open":2002,"high":2003,"low":2004,"close":2005,"change":1267,"percent_change":173,"volume":2006,"transactions":9,"vwap":2005},"2025-11-19",32.74,33.405,32.485,32.67,71300,{"date":2008,"open":2009,"high":1929,"low":2010,"close":1971,"change":2011,"percent_change":2012,"volume":2013,"transactions":9,"vwap":1971},"2025-11-18",32.02,31.9,0.216,0.67,308900,{"date":2015,"open":2016,"high":2017,"low":2018,"close":2019,"change":2020,"percent_change":2021,"volume":2022,"transactions":9,"vwap":2019},"2025-11-17",33.34,33.54,32.165,32.464,-1.004,-3,327100,{"date":2024,"open":2025,"high":2026,"low":2005,"close":2027,"change":2028,"percent_change":274,"volume":2029,"transactions":9,"vwap":2027},"2025-11-14",32.81,34.067001,33.468,0.044,789900,{"date":2031,"open":2032,"high":2033,"low":2034,"close":2035,"change":2036,"percent_change":2037,"volume":2038,"transactions":9,"vwap":2035},"2025-11-13",34.45,34.62,33.24,33.424,-1.053,-3.05,138300,{"date":2040,"open":2041,"high":2042,"low":2043,"close":2044,"change":2045,"percent_change":741,"volume":2046,"transactions":9,"vwap":2044},"2025-11-12",34.67,35.19,34.44,34.477,-0.203,108200,{"date":2048,"open":2049,"high":2049,"low":2050,"close":2051,"change":482,"percent_change":602,"volume":2052,"transactions":9,"vwap":2051},"2025-11-11",35.09,34.551,34.68,64400,{"date":2054,"open":2055,"high":2056,"low":2057,"close":2058,"change":2059,"percent_change":1511,"volume":2060,"transactions":9,"vwap":2058},"2025-11-10",35.36,35.588,34.63,34.86,0.44,62600,{"date":2062,"open":2063,"high":2064,"low":2065,"close":2066,"change":286,"percent_change":1282,"volume":2067,"transactions":9,"vwap":2066},"2025-11-07",33.56,34.555,33.25,34.42,132400,{"date":2069,"open":2070,"high":2070,"low":2071,"close":2072,"change":826,"percent_change":2073,"volume":2074,"transactions":9,"vwap":2072},"2025-11-06",35.45,34.02,34.07,-5.07,139300,{"date":2076,"open":2077,"high":2078,"low":2079,"close":2080,"change":981,"percent_change":151,"volume":2081,"transactions":9,"vwap":2080},"2025-11-05",35.6,35.98,35.356,35.89,83100,{"date":2083,"open":2084,"high":2085,"low":2086,"close":2087,"change":2088,"percent_change":2089,"volume":2090,"transactions":9,"vwap":2087},"2025-11-04",35.92,36.25,35.58,35.63,-1.18,-3.21,208900,{"date":2092,"open":2093,"high":2093,"low":2094,"close":2095,"change":1572,"percent_change":2096,"volume":2097,"transactions":9,"vwap":2095},"2025-11-03",37.69,36.61,36.81,-2.33,151600,{"date":2099,"open":2100,"high":2101,"low":2102,"close":2093,"change":2103,"percent_change":1049,"volume":2104,"transactions":9,"vwap":2093},"2025-10-31",37.27,37.75,36.965,0.45,92500,{"date":2106,"open":2107,"high":2108,"low":2109,"close":2110,"change":1531,"percent_change":742,"volume":2111,"transactions":9,"vwap":2110},"2025-10-30",37.37,37.719,37.14,37.24,141700,{"date":2113,"open":2114,"high":2115,"low":2116,"close":2101,"change":382,"percent_change":835,"volume":2117,"transactions":9,"vwap":2101},"2025-10-29",38.080002,38.21,37.45,184100,{"date":2119,"open":2120,"high":2120,"low":2121,"close":2122,"change":383,"percent_change":1410,"volume":2123,"transactions":9,"vwap":2122},"2025-10-28",38.66,37.77,38.02,122500,{"date":2125,"open":2126,"high":2126,"low":2115,"close":1771,"change":511,"percent_change":2127,"volume":2128,"transactions":9,"vwap":1771},"2025-10-27",39.02,0.6,114600,{"date":2130,"open":2131,"high":2132,"low":2133,"close":2134,"change":2135,"percent_change":612,"volume":2136,"transactions":9,"vwap":2134},"2025-10-24",38.45,38.54,38.060001,38.42,0.58,93300,{"date":2138,"open":2139,"high":2140,"low":2139,"close":2141,"change":1905,"percent_change":670,"volume":1906,"transactions":9,"vwap":2141},"2025-10-23",37.040001,38.11,37.84,{"date":2143,"open":2144,"high":2144,"low":2145,"close":1848,"change":2146,"percent_change":2147,"volume":2148,"transactions":9,"vwap":1848},"2025-10-22",37.85,36.41,-1.38,-3.59,261000,{"date":2150,"open":2151,"high":2152,"low":2153,"close":2154,"change":158,"percent_change":1686,"volume":2155,"transactions":9,"vwap":2154},"2025-10-21",38.67,39.029999,38.25,38.39,64000,{"date":2157,"open":2158,"high":2159,"low":2120,"close":1856,"change":1835,"percent_change":2160,"volume":2161,"transactions":9,"vwap":1856},"2025-10-20",38.92,39.322,2.05,147100,{"date":2163,"open":2164,"high":2165,"low":2166,"close":2164,"change":2167,"percent_change":2168,"volume":2169,"transactions":9,"vwap":2164},"2025-10-17",38.029999,38.51,37.46,-0.81,-2.09,234700,{"date":2171,"open":2172,"high":2173,"low":2151,"close":1790,"change":2174,"percent_change":1633,"volume":2175,"transactions":9,"vwap":1790},"2025-10-16",40.36,40.528,-1.44,229800,{"date":2177,"open":2178,"high":2179,"low":2180,"close":2181,"change":1670,"percent_change":782,"volume":2182,"transactions":9,"vwap":2181},"2025-10-15",41.060001,41.19,39.7,40.28,115000,{"date":2184,"open":2185,"high":2186,"low":2187,"close":2188,"change":1835,"percent_change":2189,"volume":2190,"transactions":9,"vwap":2188},"2025-10-14",38.86,40.67,38.163,40.18,1.98,200000,{"date":2192,"open":2193,"high":2194,"low":1791,"close":2195,"change":1678,"percent_change":2196,"volume":2197,"transactions":9,"vwap":2195},"2025-10-13",39.12,39.56,39.4,2.9,127800,{"date":2199,"open":2200,"high":2201,"low":2202,"close":2203,"change":2204,"percent_change":2205,"volume":2206,"transactions":9,"vwap":2203},"2025-10-10",40.51,40.668,38.16,38.29,-2,-4.96,188800,{"date":2208,"open":1805,"high":2209,"low":2210,"close":2211,"change":2212,"percent_change":2213,"volume":2214,"transactions":9,"vwap":2211},"2025-10-09",40.62,40.043999,40.29,0.09,0.22,108600,{"date":2216,"open":2217,"high":2218,"low":2217,"close":2219,"change":220,"percent_change":2220,"volume":2221,"transactions":9,"vwap":2219},"2025-10-08",39.69,40.549,40.2,3.02,247400,{"date":2223,"open":2224,"high":2225,"low":2115,"close":2126,"change":2226,"percent_change":1685,"volume":2227,"transactions":9,"vwap":2126},"2025-10-07",39.17,39.26,-0.195,169000,{"date":2229,"open":2230,"high":2231,"low":2232,"close":2233,"change":2234,"percent_change":1273,"volume":2235,"transactions":9,"vwap":2233},"2025-10-06",39.0099983,39.46,38.62,39.215,0.955,198200,{"date":2237,"open":2238,"high":2239,"low":2240,"close":2241,"change":2242,"percent_change":2243,"volume":2244,"transactions":9,"vwap":2241},"2025-10-03",37.79,38.37,37.637,38.26,0.68,1.81,162600,{"date":2246,"open":2247,"high":2248,"low":2249,"close":2250,"change":2251,"percent_change":2252,"volume":2253,"transactions":9,"vwap":2250},"2025-10-02",36.66,37.73,36.49,37.58,1.359,3.75,393800,{"date":2255,"open":2256,"high":2257,"low":2258,"close":2259,"change":2260,"percent_change":612,"volume":2261,"transactions":9,"vwap":2259},"2025-10-01",35.55,36.273,35.364,36.221,0.546,87700,{"date":2263,"open":2070,"high":2264,"low":2265,"close":2266,"change":2267,"percent_change":286,"volume":2268,"transactions":9,"vwap":2266},"2025-09-30",35.72,35.0099983,35.675,0.125,46300,{"date":2270,"open":1909,"high":2271,"low":2272,"close":2256,"change":2273,"percent_change":1702,"volume":2274,"transactions":9,"vwap":2256},"2025-09-29",35.59,35.34,0.48,55200,{"date":2276,"open":2277,"high":2278,"low":2279,"close":2280,"change":981,"percent_change":2281,"volume":2282,"transactions":9,"vwap":2280},"2025-09-26",35.14,35.25,34.8,35.07,0.75,42400,{"date":2284,"open":2285,"high":2286,"low":2287,"close":2288,"change":264,"percent_change":2289,"volume":2290,"transactions":9,"vwap":2288},"2025-09-25",34.83,35.198,34.4,34.81,-1.81,80100,{"date":2292,"open":1901,"high":2293,"low":2294,"close":2070,"change":2295,"percent_change":2296,"volume":2297,"transactions":9,"vwap":2070},"2025-09-24",36.3,35.44,-0.613,-1.7,70400,{"date":2299,"open":2300,"high":2301,"low":2302,"close":2303,"change":2304,"percent_change":425,"volume":2305,"transactions":9,"vwap":2303},"2025-09-23",35.61,36.4,35.5,36.063,0.323,94700,{"date":2307,"open":2308,"high":1912,"low":2309,"close":1912,"change":1296,"percent_change":1437,"volume":2310,"transactions":9,"vwap":1912},"2025-09-22",35,34.76,80400,{"date":2312,"open":2313,"high":2314,"low":2315,"close":2316,"change":73,"percent_change":2317,"volume":2318,"transactions":9,"vwap":2316},"2025-09-19",34.79,35.107,34.57,34.92,1.36,50000,{"date":2320,"open":2265,"high":2265,"low":2321,"close":2032,"change":2322,"percent_change":2167,"volume":2323,"transactions":9,"vwap":2032},"2025-09-18",34.26,-0.28,85500,{"date":2325,"open":2326,"high":2327,"low":2328,"close":2329,"change":286,"percent_change":1914,"volume":2330,"transactions":9,"vwap":2329},"2025-09-17",34.3,35.049999,34.16,34.73,63000,{"date":2332,"open":2288,"high":2288,"low":2333,"close":2334,"change":2335,"percent_change":905,"volume":2336,"transactions":9,"vwap":2334},"2025-09-16",34.375,34.38,-0.54,98000,{"date":2338,"open":2339,"high":2340,"low":2339,"close":2316,"change":2341,"percent_change":2342,"volume":2343,"transactions":9,"vwap":2316},"2025-09-15",34.41,34.93,0.613,1.79,88100,{"date":2345,"open":2043,"high":2043,"low":2346,"close":2347,"change":2348,"percent_change":2349,"volume":2350,"transactions":9,"vwap":2347},"2025-09-12",34.080002,34.307,-0.051,-0.15,61800,{"date":2352,"open":2353,"high":2354,"low":2353,"close":2355,"change":2356,"percent_change":1139,"volume":2357,"transactions":9,"vwap":2355},"2025-09-11",33.78,34.55,34.358,0.608,35600,{"date":2359,"open":2288,"high":2360,"low":2361,"close":2362,"change":2363,"percent_change":2364,"volume":2365,"transactions":9,"vwap":2362},"2025-09-10",34.9,33.65,33.75,-0.834,-2.41,75800,{"date":2367,"open":2368,"high":2368,"low":2369,"close":2370,"change":2371,"percent_change":2372,"volume":2373,"transactions":9,"vwap":2370},"2025-09-09",34.85,34.14,34.584,-0.236,-0.68,105000,{"date":2375,"open":2072,"high":2376,"low":2072,"close":2377,"change":2378,"percent_change":2379,"volume":2380,"transactions":9,"vwap":2377},"2025-09-08",34.864,34.82,1.347,4.02,119300,{"date":2382,"open":2383,"high":2384,"low":2065,"close":2385,"change":2386,"percent_change":2387,"volume":2388,"transactions":9,"vwap":2385},"2025-09-05",33.49,33.668,33.473,0.28,0.84,76500,{"date":2390,"open":2391,"high":2392,"low":2393,"close":2394,"change":2395,"percent_change":2242,"volume":2396,"transactions":9,"vwap":2394},"2025-09-04",33.11,33.2,32.77,33.193,0.224,77600,{"date":2398,"open":1928,"high":1928,"low":2399,"close":2400,"change":2401,"percent_change":2402,"volume":2403,"transactions":9,"vwap":2400},"2025-09-03",32.8,32.969,-0.781,-2.31,138400,{"date":2405,"open":2406,"high":2407,"low":2408,"close":2362,"change":689,"percent_change":2409,"volume":2410,"transactions":9,"vwap":2362},"2025-09-02",33.38,33.789,33.207,-0.41,99100,{"date":2412,"open":2383,"high":2413,"low":2414,"close":2415,"change":2416,"percent_change":2417,"volume":2418,"transactions":9,"vwap":2415},"2025-08-29",33.95,33.21,33.89,0.221,0.66,105900,{"date":2420,"open":2421,"high":2421,"low":2422,"close":2423,"change":2424,"percent_change":1076,"volume":2425,"transactions":9,"vwap":2423},"2025-08-28",33.8,33.26,33.669,0.013,82700,{"date":2427,"open":2428,"high":1928,"low":2429,"close":2430,"change":2431,"percent_change":1654,"volume":2432,"transactions":9,"vwap":2430},"2025-08-27",33.33,33.12,33.656,0.656,94300,{"date":2434,"open":2435,"high":2436,"low":2435,"close":1943,"change":2437,"percent_change":2438,"volume":2439,"transactions":9,"vwap":1943},"2025-08-26",32.65,33.5,2.037,6.58,187000,{"date":2441,"open":2442,"high":2443,"low":2444,"close":2445,"change":2446,"percent_change":2127,"volume":2447,"transactions":9,"vwap":2445},"2025-08-25",30.79,31.33,30.75,30.963,0.184,53600,{"date":2449,"open":2450,"high":2451,"low":2452,"close":2453,"change":2454,"percent_change":2455,"volume":2456,"transactions":9,"vwap":2453},"2025-08-22",29.99,30.859,29.913,30.779,0.954,3.2,64700,{"date":2458,"open":2459,"high":2460,"low":2459,"close":2461,"change":2462,"percent_change":2463,"volume":2464,"transactions":9,"vwap":2461},"2025-08-21",29.5,29.891,29.825,0.118,0.4,21300,{"date":2466,"open":2467,"high":2468,"low":2469,"close":2470,"change":2471,"percent_change":2472,"volume":2473,"transactions":9,"vwap":2470},"2025-08-20",29.67,29.79,29.24,29.707,-0.078,-0.26,79400,{"date":2475,"open":2476,"high":2476,"low":2477,"close":2478,"change":2479,"percent_change":2480,"volume":2481,"transactions":9,"vwap":2478},"2025-08-19",30.83,29.74,29.785,-1.045,-3.39,69100,{"date":2483,"open":2484,"high":2485,"low":2486,"close":2476,"change":285,"percent_change":372,"volume":2487,"transactions":9,"vwap":2476},"2025-08-18",30.67,31.079,30.54,53300,{"date":2489,"open":2490,"high":2491,"low":2492,"close":2493,"change":2494,"percent_change":563,"volume":2495,"transactions":9,"vwap":2493},"2025-08-15",30.69,30.85,30.459,30.68,0.004,23200,{"date":2497,"open":2498,"high":2499,"low":2500,"close":2501,"change":2502,"percent_change":1742,"volume":2503,"transactions":9,"vwap":2501},"2025-08-14",30.73,30.979,30.39,30.676,-0.275,40300,{"date":2505,"open":2476,"high":2506,"low":2507,"close":2508,"change":2509,"percent_change":2510,"volume":2511,"transactions":9,"vwap":2508},"2025-08-13",30.98,30.53,30.951,0.398,1.3,134100,{"date":2513,"open":2514,"high":2453,"low":2515,"close":2516,"change":2517,"percent_change":2518,"volume":2519,"transactions":9,"vwap":2516},"2025-08-12",30.49,30.439,30.553,0.463,1.54,76200,{"date":2521,"open":2522,"high":2523,"low":2524,"close":2525,"change":2526,"percent_change":356,"volume":2527,"transactions":9,"vwap":2525},"2025-08-11",30.21,30.32,29.999,30.09,-0.048,96700,{"date":2529,"open":2530,"high":2531,"low":2532,"close":2533,"change":2534,"percent_change":2535,"volume":2536,"transactions":9,"vwap":2533},"2025-08-08",30.65,30.66,30.051001,30.138,-0.092,-0.3,57400,{"date":2538,"open":2539,"high":2540,"low":2541,"close":2542,"change":2543,"percent_change":930,"volume":2544,"transactions":9,"vwap":2542},"2025-08-07",30.87,30.881,30.08,30.23,-0.772,120900,{"date":2546,"open":2547,"high":2548,"low":2549,"close":2550,"change":2551,"percent_change":2552,"volume":2553,"transactions":9,"vwap":2550},"2025-08-06",30.51,31.15,30.485,31.0020008,0.707,2.33,115700,{"date":2555,"open":2556,"high":2557,"low":2558,"close":2559,"change":2560,"percent_change":2561,"volume":2562,"transactions":9,"vwap":2559},"2025-08-05",30.36,30.59,30.07,30.295,0.168,0.56,82300,{"date":2564,"open":2565,"high":2566,"low":2565,"close":2567,"change":2568,"percent_change":2569,"volume":2323,"transactions":9,"vwap":2567},"2025-08-04",29.73,30.18,30.127,0.669,2.27,{"date":2571,"open":2572,"high":2573,"low":2574,"close":2575,"change":2576,"percent_change":2372,"volume":2577,"transactions":9,"vwap":2575},"2025-08-01",29.1,29.7,28.71,29.458,-0.202,128900,{"date":2579,"open":2580,"high":2581,"low":2582,"close":2583,"change":1188,"percent_change":296,"volume":2584,"transactions":9,"vwap":2583},"2025-07-31",29.95,30.049999,29.47,29.66,317400,{"date":2586,"open":2587,"high":2522,"low":2588,"close":2580,"change":2589,"percent_change":1467,"volume":2590,"transactions":9,"vwap":2580},"2025-07-30",29.88,29.65,0.215,256200,{"date":2592,"open":2593,"high":2593,"low":2459,"close":2594,"change":2595,"percent_change":1477,"volume":1473,"transactions":9,"vwap":2594},"2025-07-29",30.31,29.735,-0.465,{"date":2597,"open":2507,"high":2507,"low":2598,"close":2599,"change":1531,"percent_change":1154,"volume":2600,"transactions":9,"vwap":2599},"2025-07-28",30.131,30.2,121200,{"date":2602,"open":2539,"high":2539,"low":2603,"close":2604,"change":2605,"percent_change":1092,"volume":2606,"transactions":9,"vwap":2604},"2025-07-25",30.35,30.71,-0.279,143900,{"date":2608,"open":2609,"high":2609,"low":2610,"close":2611,"change":2612,"percent_change":1394,"volume":2613,"transactions":9,"vwap":2611},"2025-07-24",31.58,30.9,30.989,-0.611,297000,{"date":2615,"open":2616,"high":2617,"low":2616,"close":2617,"change":2618,"percent_change":2220,"volume":2619,"transactions":9,"vwap":2617},"2025-07-23",30.72,31.6,0.927,63300,{"date":2621,"open":2604,"high":2622,"low":2623,"close":2624,"change":2625,"percent_change":2626,"volume":2627,"transactions":9,"vwap":2624},"2025-07-22",30.753,30.040001,30.673,-0.207,-0.67,185900,{"date":2629,"open":1996,"high":2630,"low":2604,"close":2631,"change":2632,"percent_change":1662,"volume":1948,"transactions":9,"vwap":2631},"2025-07-21",31.74,30.88,-0.523,{"date":2634,"open":1985,"high":1985,"low":2635,"close":2636,"change":2637,"percent_change":46,"volume":2638,"transactions":9,"vwap":2636},"2025-07-18",31.09,31.403,-0.067,77200,{"date":2640,"open":2641,"high":2642,"low":2507,"close":2643,"change":176,"percent_change":613,"volume":2644,"transactions":9,"vwap":2643},"2025-07-17",30.645,31.52,31.47,107700,{"date":2646,"open":2603,"high":2514,"low":2573,"close":2647,"change":286,"percent_change":2648,"volume":2649,"transactions":9,"vwap":2647},"2025-07-16",30.47,1.16,47800,{"date":2651,"open":2652,"high":2653,"low":2654,"close":2655,"change":1454,"percent_change":414,"volume":2656,"transactions":9,"vwap":2655},"2025-07-15",30.15,30.348,30,30.12,38800,{"date":2658,"open":2583,"high":2659,"low":2660,"close":2558,"change":2661,"percent_change":2662,"volume":2663,"transactions":9,"vwap":2558},"2025-07-14",30.179,29.53,0.34,1.14,73600,{"date":2665,"open":2450,"high":2666,"low":2667,"close":2565,"change":2409,"percent_change":2668,"volume":2669,"transactions":9,"vwap":2565},"2025-07-11",30.035999,29.632,-1.36,245900,{"date":2671,"open":2672,"high":2673,"low":27,"close":2674,"change":1671,"percent_change":337,"volume":2675,"transactions":9,"vwap":2674},"2025-07-10",29.94,30.26,30.14,47000,{"date":2677,"open":2678,"high":2522,"low":2679,"close":2680,"change":553,"percent_change":1259,"volume":2681,"transactions":9,"vwap":2680},"2025-07-09",30.17,29.59,29.93,78500,{"date":2683,"open":2684,"high":2685,"low":2686,"close":2687,"change":286,"percent_change":220,"volume":2688,"transactions":9,"vwap":2687},"2025-07-08",29.78,30.059999,29.611,29.97,78600,{"date":2690,"open":2691,"high":2691,"low":2692,"close":2693,"change":285,"percent_change":2694,"volume":2481,"transactions":9,"vwap":2693},"2025-07-07",29.64,29.26,29.62,0.51,{"date":2696,"open":2697,"high":2582,"low":2697,"close":2582,"change":2698,"percent_change":2699,"volume":2700,"transactions":9,"vwap":2582},"2025-07-03",29.13,0.38,1.31,64100,{"date":2702,"open":2703,"high":2704,"low":2705,"close":2704,"change":512,"percent_change":2706,"volume":2707,"transactions":9,"vwap":2704},"2025-07-02",28.62,29.09,28.5,1.75,73800,{"date":2709,"open":2710,"high":2711,"low":2712,"close":2713,"change":2349,"percent_change":602,"volume":2714,"transactions":9,"vwap":2713},"2025-07-01",28.57,28.878,28.36,28.59,95900,{"date":2716,"open":2717,"high":2717,"low":2718,"close":2719,"change":2720,"percent_change":2720,"volume":2721,"transactions":9,"vwap":2719},"2025-06-30",28.96,28.625,28.74,0,63400,{"date":2723,"open":2724,"high":2725,"low":2726,"close":2719,"change":2727,"percent_change":337,"volume":2728,"transactions":9,"vwap":2719},"2025-06-27",28.64,29.289,28.47,0.2,238700,{"date":2730,"open":2731,"high":2732,"low":2733,"close":2734,"change":2735,"percent_change":2736,"volume":2737,"transactions":9,"vwap":2734},"2025-06-26",27.89,28.61,27.81,28.54,0.92,3.33,158700,{"date":2739,"open":2740,"high":2740,"low":2741,"close":2742,"change":753,"percent_change":1205,"volume":2743,"transactions":9,"vwap":2742},"2025-06-25",27.82,27.51,27.62,39500,{"date":2745,"open":2746,"high":2747,"low":2748,"close":2749,"change":275,"percent_change":1429,"volume":2750,"transactions":9,"vwap":2749},"2025-06-24",27.69,27.818,27.42,27.73,54800,{"date":2752,"open":2753,"high":2754,"low":2755,"close":2754,"change":136,"percent_change":1836,"volume":2756,"transactions":9,"vwap":2754},"2025-06-23",26.93,27.43,26.48,71600,{"date":2758,"open":2759,"high":2760,"low":2761,"close":2762,"change":782,"percent_change":2763,"volume":2764,"transactions":9,"vwap":2762},"2025-06-20",26.92,27.24,26.744,26.84,0.94,57300,{"date":2766,"open":2767,"high":2768,"low":2767,"close":2769,"change":372,"percent_change":2770,"volume":2282,"transactions":9,"vwap":2769},"2025-06-18",26.35,26.718,26.59,1.88,{"date":2772,"open":2767,"high":2773,"low":2774,"close":2775,"change":2776,"percent_change":542,"volume":2777,"transactions":9,"vwap":2775},"2025-06-17",26.42,25.941,26.1,-0.72,65600,{"date":2779,"open":2780,"high":2781,"low":2782,"close":2783,"change":1989,"percent_change":2784,"volume":2785,"transactions":9,"vwap":2783},"2025-06-16",26.34,26.97,26.327,26.82,3.67,62000,{"date":2787,"open":2788,"high":2789,"low":2790,"close":2791,"change":2349,"percent_change":2792,"volume":2793,"transactions":9,"vwap":2791},"2025-06-13",25.68,26.23,25.559,25.87,-0.58,28600,{"date":2795,"open":2796,"high":2796,"low":2797,"close":2798,"change":2799,"percent_change":1267,"volume":2800,"transactions":9,"vwap":2798},"2025-06-12",26.11,25.85,26.02,-0.003,39400,{"date":2802,"open":2803,"high":2804,"low":2805,"close":2806,"change":2807,"percent_change":1913,"volume":2808,"transactions":9,"vwap":2806},"2025-06-11",25.94,26.19,25.84,26.023001,0.093,50800,{"date":2810,"open":2811,"high":2812,"low":2813,"close":2814,"change":37,"percent_change":2815,"volume":2816,"transactions":9,"vwap":2814},"2025-06-10",26.22,26.245,25.628,25.93,-0.84,51500,{"date":2818,"open":2819,"high":2780,"low":2820,"close":2821,"change":2103,"percent_change":2706,"volume":2822,"transactions":9,"vwap":2821},"2025-06-09",25.8,25.62,26.15,82600,{"date":2824,"open":2825,"high":2826,"low":2827,"close":2828,"change":1076,"percent_change":307,"volume":2829,"transactions":9,"vwap":2828},"2025-06-06",25.58,25.74,25.375,25.7,64800,{"date":2831,"open":2832,"high":2833,"low":2834,"close":2833,"change":2417,"percent_change":2835,"volume":2836,"transactions":9,"vwap":2833},"2025-06-05",25.15,25.66,25.13,2.64,86700,{"date":2838,"open":2839,"high":2840,"low":2839,"close":2841,"change":2463,"percent_change":338,"volume":2842,"transactions":9,"vwap":2841},"2025-06-04",24.42,25.068001,25,90400,{"date":2844,"open":2845,"high":2846,"low":2847,"close":2848,"change":511,"percent_change":2763,"volume":2849,"transactions":9,"vwap":2848},"2025-06-03",24.5,24.75,24.41,24.6,43900,{"date":2851,"open":2852,"high":2853,"low":2854,"close":2855,"change":552,"percent_change":481,"volume":2856,"transactions":9,"vwap":2855},"2025-06-02",24.32,24.485,23.897,24.37,86900,{"date":2858,"open":2859,"high":2859,"low":2860,"close":2861,"change":1808,"percent_change":2862,"volume":2863,"transactions":9,"vwap":2861},"2025-05-30",24.59,24.1,24.39,-1.49,237400,{"date":2865,"open":2866,"high":2867,"low":2848,"close":2868,"change":938,"percent_change":2869,"volume":2870,"transactions":9,"vwap":2868},"2025-05-29",25.37,25.48,24.76,-1.32,119100,{"date":2872,"open":2873,"high":2874,"low":2875,"close":2876,"change":552,"percent_change":481,"volume":2877,"transactions":9,"vwap":2876},"2025-05-28",25.17,25.45,24.971,25.09,47900,{"date":2879,"open":2880,"high":2881,"low":2882,"close":2883,"change":425,"percent_change":2884,"volume":2885,"transactions":9,"vwap":2883},"2025-05-27",24.58,25.21,24.448,25.11,3.72,69600,{"date":2887,"open":2860,"high":2888,"low":2889,"close":2890,"change":689,"percent_change":724,"volume":2244,"transactions":9,"vwap":2890},"2025-05-23",24.35,24,24.21,{"date":2892,"open":2893,"high":2880,"low":2894,"close":2888,"change":1290,"percent_change":472,"volume":2895,"transactions":9,"vwap":2888},"2025-05-22",23.79,23.695,153800,{"date":2897,"open":2898,"high":2898,"low":2889,"close":2899,"change":2900,"percent_change":2901,"volume":2902,"transactions":9,"vwap":2899},"2025-05-21",24.73,24.17,-0.31,-1.27,18700,{"date":2904,"open":2905,"high":2906,"low":2905,"close":2907,"change":173,"percent_change":2908,"volume":2909,"transactions":9,"vwap":2907},"2025-05-20",24.33,24.74,24.48,-0.12,9600,{"date":2911,"open":2912,"high":2913,"low":2914,"close":2915,"change":382,"percent_change":1505,"volume":2916,"transactions":9,"vwap":2915},"2025-05-19",24.46,24.57,24.22,24.51,20700,{"date":2918,"open":2906,"high":2919,"low":2915,"close":2920,"change":116,"percent_change":2921,"volume":2922,"transactions":9,"vwap":2920},"2025-05-16",24.93,24.78,1.27,31900,{"date":2924,"open":2925,"high":2926,"low":2925,"close":2927,"change":2103,"percent_change":2928,"volume":2929,"transactions":9,"vwap":2927},"2025-05-15",23.83,24.505,24.47,1.87,21800,{"date":2931,"open":2932,"high":2933,"low":2934,"close":2935,"change":782,"percent_change":1436,"volume":2936,"transactions":9,"vwap":2935},"2025-05-14",23.82,24.09,23.74,24.02,17700,{"date":2938,"open":2939,"high":2940,"low":2941,"close":2942,"change":2943,"percent_change":1139,"volume":2944,"transactions":9,"vwap":2942},"2025-05-13",23.67,23.906,23.55,23.77,0.42,17500,{"date":2946,"open":2947,"high":2948,"low":2949,"close":2950,"change":286,"percent_change":2951,"volume":2952,"transactions":9,"vwap":2950},"2025-05-12",23.96,23.97,23.26,23.35,1.52,18900,{"date":2954,"open":2955,"high":2955,"low":2956,"close":2957,"change":2958,"percent_change":2959,"volume":2960,"transactions":9,"vwap":2957},"2025-05-09",23.36,22.8,23,-0.17,-0.73,23100,{"date":2962,"open":2963,"high":2964,"low":2965,"close":2966,"change":275,"percent_change":2699,"volume":2967,"transactions":9,"vwap":2966},"2025-05-08",23.23,23.37,22.95,23.17,66800,{"date":2969,"open":2970,"high":2971,"low":2972,"close":2973,"change":981,"percent_change":373,"volume":2974,"transactions":9,"vwap":2973},"2025-05-07",22.79,22.896,22.646,22.87,10100,{"date":2976,"open":2977,"high":2978,"low":2979,"close":2980,"change":146,"percent_change":2981,"volume":2982,"transactions":9,"vwap":2980},"2025-05-06",22.34,22.885,22.31,22.61,-0.83,33600,{"date":2984,"open":2985,"high":2986,"low":2987,"close":2956,"change":72,"percent_change":116,"volume":2988,"transactions":9,"vwap":2956},"2025-05-05",22.62,22.915,22.6,6900,{"date":2990,"open":2991,"high":2992,"low":2991,"close":2993,"change":2698,"percent_change":2994,"volume":2995,"transactions":9,"vwap":2993},"2025-05-02",22.5,23.15,22.73,1.7,24600,{"date":2997,"open":2998,"high":2999,"low":3000,"close":3001,"change":563,"percent_change":1076,"volume":3002,"transactions":9,"vwap":3001},"2025-05-01",22.365,22.58,22.27,22.35,8900,{"date":3004,"open":3005,"high":2977,"low":179,"close":2977,"change":2349,"percent_change":2626,"volume":3006,"transactions":9,"vwap":2977},"2025-04-30",22.15,7800,{"date":3008,"open":3009,"high":2999,"low":3010,"close":3011,"change":552,"percent_change":3012,"volume":3013,"transactions":9,"vwap":3011},"2025-04-29",22.39,22.325,22.49,-0.09,113400,{"date":183,"open":3015,"high":3016,"low":3017,"close":3018,"change":3019,"percent_change":1973,"volume":3020,"transactions":9,"vwap":3018},22.32,22.76,22.265,22.51,0.19,8200]