[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-URTY":3,"homepage-market-summary":30,"stock-historical-URTY":174},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"URTY","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},"ProShares UltraPro Russell2000","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},1.0827,0.719864,"Quarterly",{"close":17,"open":18,"high":19,"low":20,"prev_close":21,"change":22,"percent_change":23,"volume":24,"transactions":9,"vwap":9,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},66.49,65.63,66.68,64.34,66.63,-0.14,-0.21,474021.155254,89.85,43.33,1101544.8401824643,49.8,4190,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":153},"success",[33,41,48,55,62,69],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":39,"sparkline":40,"date":5},"SPX","S&P 500",7765.36,-36.41,-0.47,false,"0.0,10.5 2.3,12.4 4.6,14.2 6.9,16.0 9.3,11.5 11.6,10.8 13.9,4.8 16.2,4.8 18.5,7.9 20.8,8.0 23.2,6.0 25.5,9.1 27.8,9.8 30.1,10.8 32.4,10.0 34.7,7.0 37.1,4.4 39.4,2.0 41.7,2.9 44.0,4.8",{"symbol":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":39,"sparkline":47,"date":5},"NDX","NASDAQ 100",30725.81,-434.27,-1.39,"0.0,13.4 2.3,14.8 4.6,16.0 6.9,16.0 9.3,12.9 11.6,11.7 13.9,6.5 16.2,5.0 18.5,6.6 20.8,6.6 23.2,5.8 25.5,7.8 27.8,7.4 30.1,7.0 32.4,6.4 34.7,4.6 37.1,2.9 39.4,2.0 41.7,2.4 44.0,5.1",{"symbol":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":11,"sparkline":54,"date":5},"DJI","DOW JONES",51232,52,0.1,"0.0,2.0 2.3,3.3 4.6,6.0 6.9,11.3 9.3,8.7 11.6,9.5 13.9,6.4 16.2,8.0 18.5,10.9 20.8,12.3 23.2,8.2 25.5,11.2 27.8,12.3 30.1,16.0 32.4,15.8 34.7,13.7 37.1,13.0 39.4,10.8 41.7,13.7 44.0,13.3",{"symbol":56,"name":57,"price":58,"change":59,"pct_change":60,"is_up":39,"sparkline":61,"date":5},"COMP","NASDAQ Composite",27193.34,-345.35,-1.25,"0.0,12.9 2.3,14.2 4.6,16.0 6.9,16.0 9.3,12.2 11.6,11.3 13.9,6.1 16.2,5.1 18.5,7.7 20.8,7.7 23.2,6.6 25.5,8.7 27.8,8.9 30.1,8.4 32.4,8.3 34.7,5.5 37.1,3.1 39.4,2.0 41.7,2.5 44.0,5.5",{"symbol":63,"name":64,"price":65,"change":66,"pct_change":67,"is_up":39,"sparkline":68,"date":5},"RUT","RUSSELL 2000",2775.7,-1.3,-0.05,"0.0,2.0 2.3,4.1 4.6,6.6 6.9,8.1 9.3,6.3 11.6,7.9 13.9,6.1 16.2,4.1 18.5,10.6 20.8,10.9 23.2,10.6 25.5,13.0 27.8,14.2 30.1,15.6 32.4,14.2 34.7,11.1 37.1,8.8 39.4,11.3 41.7,15.8 44.0,16.0",{"symbol":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":11,"sparkline":75,"date":5},"VIX","CBOE VIX",15.41,0.33,2.19,"0.0,9.5 2.3,4.4 4.6,4.0 6.9,2.0 9.3,11.1 11.6,13.6 13.9,13.4 16.2,16.0 18.5,12.1 20.8,10.2 23.2,13.4 25.5,8.6 27.8,8.7 30.1,7.5 32.4,7.3 34.7,11.6 37.1,10.8 39.4,12.8 41.7,12.5 44.0,11.2",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":39,"sparkline":83,"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":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":11,"sparkline":90,"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":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":39,"sparkline":97,"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",[99,104,109,114,119,124,129,133,138,143,148],{"name":100,"etf":101,"change":102,"price":103,"is_up":39},"Technology","XLK",-1.79,197.78,{"name":105,"etf":106,"change":107,"price":108,"is_up":11},"Financials","XLF",0.89,54.23,{"name":110,"etf":111,"change":112,"price":113,"is_up":39},"Healthcare","XLV",-0.39,168.16,{"name":115,"etf":116,"change":117,"price":118,"is_up":11},"Consumer Cycl","XLY",0.31,111.7,{"name":120,"etf":121,"change":122,"price":123,"is_up":11},"Consumer Staples","XLP",2.11,83.42,{"name":125,"etf":126,"change":127,"price":128,"is_up":11},"Energy","XLE",2.97,65.24,{"name":130,"etf":131,"change":73,"price":132,"is_up":11},"Industrials","XLI",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":39},"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":39},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":160,"name":161,"price":162,"change":163,"is_up":39},"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":39},"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":25,"period_low":179,"average_volume":180,"total_volume":181,"period_return":182,"latest_close":17,"start_date":183,"end_date":5},27.95,1151885,420437999.725981,122.3,"2025-04-28",[185,188,198,209,220,231,242,253,264,275,286,297,308,319,329,339,349,358,369,380,390,401,412,423,434,445,456,467,478,489,499,510,521,531,541,552,563,574,584,594,604,614,624,635,646,656,666,677,688,698,709,720,731,741,750,761,772,783,794,804,814,823,833,844,851,859,866,875,884,892,900,908,915,922,931,939,947,955,963,971,980,988,997,1005,1013,1022,1031,1040,1049,1056,1063,1070,1078,1085,1092,1100,1108,1116,1124,1133,1141,1150,1158,1167,1174,1182,1190,1198,1204,1211,1219,1227,1235,1242,1249,1256,1263,1271,1278,1285,1292,1300,1309,1317,1326,1335,1344,1352,1361,1370,1378,1387,1395,1404,1412,1421,1429,1437,1446,1455,1464,1473,1482,1490,1498,1504,1513,1520,1529,1537,1546,1554,1561,1569,1577,1585,1593,1600,1608,1616,1624,1629,1637,1646,1655,1664,1671,1679,1688,1697,1706,1715,1723,1731,1739,1747,1753,1759,1764,1772,1780,1789,1797,1804,1812,1820,1828,1836,1844,1852,1861,1870,1878,1887,1895,1902,1910,1918,1925,1934,1940,1949,1957,1965,1971,1977,1984,1993,2001,2009,2013,2021,2030,2038,2044,2052,2060,2066,2073,2080,2089,2097,2105,2113,2122,2128,2137,2145,2152,2161,2169,2178,2186,2195,2202,2209,2217,2224,2232,2237,2246,2254,2262,2268,2273,2278,2286,2293,2301,2306,2313,2320,2327,2334,2341,2346,2350,2356,2362,2371,2378,2384,2392,2399,2404,2411,2420,2427,2435,2440,2448,2456,2463,2472,2481,2488,2497,2503,2511,2520,2527,2534,2541,2547,2556,2564,2571,2579,2586,2595,2602,2611,2619,2626,2633,2640,2647,2655,2664,2672,2679,2686,2693,2700,2707,2715,2723,2730,2736,2744,2753,2761,2768,2774,2781,2788,2795,2801,2808,2814,2821,2829,2836,2843,2851,2859,2867,2875,2882,2890,2897,2906,2915,2923,2931,2938,2946,2953,2959,2966,2973,2980,2988,2995,3004,3011,3018,3026,3034,3042,3051,3058,3064,3072,3078,3085,3093,3101,3108,3115,3124,3132,3141,3147,3154],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":186,"vwap":187},4320,65.6962,{"date":189,"open":190,"high":191,"low":192,"close":21,"change":193,"percent_change":194,"volume":195,"transactions":196,"vwap":197},"2026-10-07",67.08,67.54,66.075,-2.75,-3.96,425310.791671,3701,66.8396,{"date":199,"open":200,"high":201,"low":202,"close":203,"change":204,"percent_change":205,"volume":206,"transactions":207,"vwap":208},"2026-10-06",71.64,71.81,68.95,69.38,-1.53,-2.16,558630.3769,3821,70.2665,{"date":210,"open":211,"high":212,"low":213,"close":214,"change":215,"percent_change":216,"volume":217,"transactions":218,"vwap":219},"2026-10-05",69.84,71.5,68.38,70.91,1.42,2.04,537737.745569,4169,70.3002,{"date":221,"open":222,"high":223,"low":224,"close":225,"change":226,"percent_change":227,"volume":228,"transactions":229,"vwap":230},"2026-10-02",70.15,71,69.07,69.49,1.7,2.51,320542.348614,3261,69.9503,{"date":232,"open":233,"high":234,"low":235,"close":236,"change":237,"percent_change":238,"volume":239,"transactions":240,"vwap":241},"2026-10-01",66.58,68.84,65.27,67.79,0.76,1.13,561034.249345,5359,67.1698,{"date":243,"open":244,"high":245,"low":246,"close":247,"change":248,"percent_change":249,"volume":250,"transactions":251,"vwap":252},"2026-09-30",68.59,68.73,66.98,67.03,-0.82,-1.21,280240.915718,3264,68.1251,{"date":254,"open":255,"high":256,"low":257,"close":258,"change":259,"percent_change":260,"volume":261,"transactions":262,"vwap":263},"2026-09-29",68.69,69.275,66.65,67.85,-0.79,-1.15,358391.668287,3147,67.7995,{"date":265,"open":266,"high":267,"low":268,"close":269,"change":270,"percent_change":271,"volume":272,"transactions":273,"vwap":274},"2026-09-28",68.8,69.93,67.69,68.64,-1.42,-2.03,343801.292102,3077,68.6367,{"date":276,"open":277,"high":278,"low":279,"close":280,"change":281,"percent_change":282,"volume":283,"transactions":284,"vwap":285},"2026-09-25",70.33,71.15,68.9772,70.06,0.16,0.23,370109.963372,2729,70.033,{"date":287,"open":288,"high":289,"low":290,"close":291,"change":292,"percent_change":293,"volume":294,"transactions":295,"vwap":296},"2026-09-24",69.63,70.27,67.99,69.9,-0.24,-0.34,341614.797023,3425,69.4254,{"date":298,"open":299,"high":300,"low":301,"close":302,"change":303,"percent_change":304,"volume":305,"transactions":306,"vwap":307},"2026-09-23",73.21,73.3,70.05,70.14,-4.23,-5.69,519062.407421,4322,70.9499,{"date":309,"open":310,"high":311,"low":312,"close":313,"change":314,"percent_change":315,"volume":316,"transactions":317,"vwap":318},"2026-09-22",74.71,75.64,73.5,74.37,1.26,1.72,409442.2021,3539,74.3451,{"date":320,"open":321,"high":322,"low":323,"close":324,"change":89,"percent_change":325,"volume":326,"transactions":327,"vwap":328},"2026-09-21",73.71,73.82,72.74,73.11,1.56,222223.316003,2178,73.3204,{"date":330,"open":331,"high":332,"low":333,"close":334,"change":335,"percent_change":204,"volume":336,"transactions":337,"vwap":338},"2026-09-18",72.64,72.86,70.86,71.99,-1.12,253537.075063,2575,71.6524,{"date":340,"open":341,"high":342,"low":343,"close":324,"change":344,"percent_change":345,"volume":346,"transactions":347,"vwap":348},"2026-09-17",74.99,75.26,73.03,1.09,1.51,229027.882731,2183,74.1863,{"date":350,"open":351,"high":352,"low":211,"close":353,"change":354,"percent_change":66,"volume":355,"transactions":356,"vwap":357},"2026-09-16",73.33,74.4,72.02,-0.95,463125.955677,4537,72.5091,{"date":359,"open":360,"high":361,"low":362,"close":363,"change":364,"percent_change":365,"volume":366,"transactions":367,"vwap":368},"2026-09-15",74.14,74.3,72.15,72.97,-1.54,-2.07,322931.342255,3121,73.0304,{"date":370,"open":371,"high":372,"low":373,"close":374,"change":375,"percent_change":376,"volume":377,"transactions":378,"vwap":379},"2026-09-14",74.19,76.04,73.96,74.51,-0.8,-1.06,498376.181175,3900,74.885,{"date":381,"open":382,"high":383,"low":342,"close":384,"change":385,"percent_change":386,"volume":387,"transactions":388,"vwap":389},"2026-09-11",76.765,77.2838,75.31,0.75,1.01,243658.883332,2614,75.9785,{"date":391,"open":392,"high":393,"low":394,"close":395,"change":396,"percent_change":397,"volume":398,"transactions":399,"vwap":400},"2026-09-10",75.13,76.14,74.12,74.56,-2.33,-3.03,355536.093471,3478,75.0754,{"date":402,"open":403,"high":404,"low":405,"close":406,"change":407,"percent_change":408,"volume":409,"transactions":410,"vwap":411},"2026-09-09",79.15,79.69,76.61,76.89,-3.31,-4.13,453654.805986,3723,77.8252,{"date":413,"open":414,"high":415,"low":416,"close":417,"change":418,"percent_change":419,"volume":420,"transactions":421,"vwap":422},"2026-09-08",80.71,81.26,79.85,80.2,-1.02,-1.26,302112.286006,2582,80.5184,{"date":424,"open":425,"high":426,"low":427,"close":428,"change":429,"percent_change":430,"volume":431,"transactions":432,"vwap":433},"2026-09-04",79.34,81.42,79.27,81.22,0.54,0.67,330055.110488,2485,80.5755,{"date":435,"open":436,"high":437,"low":438,"close":439,"change":440,"percent_change":441,"volume":442,"transactions":443,"vwap":444},"2026-09-03",81.19,81.39,79.29,80.68,0.92,1.15,278782.189487,2708,80.386,{"date":446,"open":447,"high":448,"low":449,"close":450,"change":451,"percent_change":452,"volume":453,"transactions":454,"vwap":455},"2026-09-02",77.78,80.03,77.56,79.76,2.67,3.46,342504.811558,3182,79.1927,{"date":457,"open":458,"high":459,"low":460,"close":461,"change":462,"percent_change":463,"volume":464,"transactions":465,"vwap":466},"2026-09-01",78.2,78.94,76.62,77.09,-2.69,-3.37,359374.173687,3689,77.5656,{"date":468,"open":469,"high":470,"low":471,"close":472,"change":473,"percent_change":474,"volume":475,"transactions":476,"vwap":477},"2026-08-31",80.76,80.8473,78.8,79.78,-1.56,-1.92,328258.235537,3918,79.7887,{"date":479,"open":480,"high":481,"low":482,"close":483,"change":484,"percent_change":485,"volume":486,"transactions":487,"vwap":488},"2026-08-28",84.72,85.31,81.29,81.34,-3.49,-4.11,674513.781981,5825,82.9183,{"date":490,"open":491,"high":492,"low":493,"close":494,"change":430,"percent_change":495,"volume":496,"transactions":497,"vwap":498},"2026-08-27",83.92,85.23,83.43,84.83,0.8,191005.591798,2187,84.5133,{"date":500,"open":501,"high":502,"low":503,"close":504,"change":505,"percent_change":506,"volume":507,"transactions":508,"vwap":509},"2026-08-26",83.93,85,83.4201,84.16,-0.28,-0.33,155705.123535,1987,84.0222,{"date":511,"open":512,"high":513,"low":514,"close":515,"change":516,"percent_change":517,"volume":518,"transactions":519,"vwap":520},"2026-08-25",84.68,84.86,83.37,84.44,1.07,1.28,313110.752166,2983,84.1697,{"date":522,"open":523,"high":524,"low":525,"close":514,"change":526,"percent_change":527,"volume":528,"transactions":529,"vwap":530},"2026-08-24",84.74,84.82,82.92,-1.71,-2.01,325292.64,3372,83.8124,{"date":532,"open":533,"high":534,"low":535,"close":536,"change":537,"percent_change":74,"volume":538,"transactions":539,"vwap":540},"2026-08-21",84.94,85.34,83.6599,85.08,1.82,216186.590073,2536,84.7933,{"date":542,"open":543,"high":544,"low":545,"close":546,"change":547,"percent_change":548,"volume":549,"transactions":550,"vwap":551},"2026-08-20",84.62,85.22,82.7,83.26,-3.4501,-3.98,327931.974123,3422,83.9514,{"date":553,"open":554,"high":555,"low":556,"close":557,"change":558,"percent_change":559,"volume":560,"transactions":561,"vwap":562},"2026-08-19",87.68,88.16,86.3725,86.7101,1.1801,1.38,300869.254917,2874,87.1606,{"date":564,"open":565,"high":566,"low":567,"close":568,"change":569,"percent_change":570,"volume":571,"transactions":572,"vwap":573},"2026-08-18",87.37,87.98,85.39,85.53,-3.38,-3.8,315864.245049,3204,86.436,{"date":575,"open":576,"high":577,"low":555,"close":578,"change":579,"percent_change":580,"volume":581,"transactions":582,"vwap":583},"2026-08-17",88.81,89.07,88.91,-0.86,-0.96,319252.309474,2780,88.7019,{"date":585,"open":586,"high":25,"low":587,"close":588,"change":589,"percent_change":590,"volume":591,"transactions":592,"vwap":593},"2026-08-14",88.2,87.88,89.77,1.33,1.5,231830.411647,2260,89.1215,{"date":595,"open":596,"high":588,"low":597,"close":598,"change":599,"percent_change":600,"volume":601,"transactions":602,"vwap":603},"2026-08-13",88.94,87.81,88.44,0.65,0.74,305064.005844,3115,88.62,{"date":605,"open":606,"high":607,"low":608,"close":609,"change":215,"percent_change":610,"volume":611,"transactions":612,"vwap":613},"2026-08-12",88.02,88.38,86.34,87.79,1.64,299022.001064,2728,87.5109,{"date":615,"open":616,"high":617,"low":618,"close":619,"change":620,"percent_change":386,"volume":621,"transactions":622,"vwap":623},"2026-08-11",86.3,87.17,86.08,86.37,0.86,232090.739298,2132,86.4673,{"date":625,"open":626,"high":627,"low":628,"close":629,"change":630,"percent_change":631,"volume":632,"transactions":633,"vwap":634},"2026-08-10",86.01,86.67,84.735,85.51,-1.37,-1.58,276476.689579,2569,85.652,{"date":636,"open":637,"high":638,"low":639,"close":640,"change":641,"percent_change":642,"volume":643,"transactions":644,"vwap":645},"2026-08-07",86,87.27,85.42,86.88,2.74,3.26,324359.633296,2773,86.3521,{"date":647,"open":648,"high":649,"low":650,"close":651,"change":652,"percent_change":631,"volume":653,"transactions":654,"vwap":655},"2026-08-06",85.32,86.8,83.9675,84.14,-1.35,245491.767389,2415,85.1699,{"date":657,"open":658,"high":659,"low":660,"close":660,"change":661,"percent_change":662,"volume":663,"transactions":664,"vwap":665},"2026-08-05",87.75,88.33,85.49,-1.69,-1.94,395302.77239,3930,86.7241,{"date":667,"open":668,"high":669,"low":670,"close":671,"change":672,"percent_change":673,"volume":674,"transactions":675,"vwap":676},"2026-08-04",83.73,87.74,83.44,87.18,4.54,5.49,484802.215217,5001,85.7631,{"date":678,"open":679,"high":680,"low":681,"close":682,"change":683,"percent_change":684,"volume":685,"transactions":686,"vwap":687},"2026-08-03",79.9,82.95,79.59,82.64,4.04,5.14,413307.423948,3547,81.7218,{"date":689,"open":690,"high":691,"low":692,"close":693,"change":249,"percent_change":694,"volume":695,"transactions":696,"vwap":697},"2026-07-31",80.5,80.74,75.92,78.6,-1.52,534565.901821,5061,78.0887,{"date":699,"open":700,"high":701,"low":702,"close":703,"change":704,"percent_change":705,"volume":706,"transactions":707,"vwap":708},"2026-07-30",78.7,80,76.96,79.81,3.17,4.14,382240.927234,3493,78.6809,{"date":710,"open":711,"high":712,"low":713,"close":714,"change":715,"percent_change":716,"volume":717,"transactions":718,"vwap":719},"2026-07-29",79.86,80.815,76.41,76.64,-3.94,-4.89,652794.606165,6068,78.3013,{"date":721,"open":722,"high":723,"low":724,"close":725,"change":726,"percent_change":727,"volume":728,"transactions":729,"vwap":730},"2026-07-28",80.28,80.91,78.12,80.58,0.35,0.44,516750.924589,5100,80.0868,{"date":732,"open":436,"high":733,"low":734,"close":735,"change":736,"percent_change":737,"volume":738,"transactions":739,"vwap":740},"2026-07-27",82.32,78.81,80.23,1.35,1.71,398338.60245,3407,80.2427,{"date":742,"open":439,"high":743,"low":744,"close":745,"change":375,"percent_change":746,"volume":747,"transactions":748,"vwap":749},"2026-07-24",81.05,78.33,78.88,-1,444121.173778,3872,79.7998,{"date":751,"open":752,"high":753,"low":754,"close":755,"change":756,"percent_change":757,"volume":758,"transactions":759,"vwap":760},"2026-07-23",78.82,80.43,78.11,79.68,-1.43,-1.76,494758.003896,4034,79.4046,{"date":762,"open":763,"high":764,"low":765,"close":766,"change":767,"percent_change":768,"volume":769,"transactions":770,"vwap":771},"2026-07-22",82.69,83.33,80.85,81.11,-2.35,-2.82,341367.408224,3213,81.9511,{"date":773,"open":774,"high":775,"low":776,"close":777,"change":778,"percent_change":779,"volume":780,"transactions":781,"vwap":782},"2026-07-21",80.92,83.59,80.33,83.46,3.44,4.3,306649.536744,3188,82.2215,{"date":784,"open":785,"high":786,"low":787,"close":788,"change":789,"percent_change":790,"volume":791,"transactions":792,"vwap":793},"2026-07-20",82.28,83.05,79.94,80.02,-1.48,-1.82,387347.093812,4247,81.2527,{"date":795,"open":796,"high":797,"low":798,"close":799,"change":652,"percent_change":800,"volume":801,"transactions":802,"vwap":803},"2026-07-17",79.83,83.14,79.5,81.5,-1.63,554718.845054,4407,81.4875,{"date":805,"open":806,"high":807,"low":808,"close":809,"change":22,"percent_change":810,"volume":811,"transactions":812,"vwap":813},"2026-07-16",82.04,84.66,81.84,82.85,-0.17,328983.750386,3812,82.9035,{"date":815,"open":816,"high":817,"low":818,"close":819,"change":820,"percent_change":517,"volume":821,"transactions":476,"vwap":822},"2026-07-15",82.53,84.06,81.7,82.99,1.05,386766.085639,82.8127,{"date":824,"open":825,"high":826,"low":827,"close":828,"change":829,"percent_change":820,"volume":830,"transactions":831,"vwap":832},"2026-07-14",82.755,83.21,81.37,81.94,0.85,639562.949705,4684,82.3252,{"date":834,"open":835,"high":836,"low":837,"close":838,"change":839,"percent_change":840,"volume":841,"transactions":842,"vwap":843},"2026-07-13",82.45,83.03,80.49,81.09,-2.14,-2.57,569855.737864,5637,81.4123,{"date":845,"open":512,"high":846,"low":847,"close":848,"change":849,"percent_change":630,"volume":850,"transactions":9,"vwap":848},"2026-07-10",85.099998,81.28,83.23,-1.16,664500,{"date":852,"open":763,"high":853,"low":854,"close":855,"change":856,"percent_change":857,"volume":858,"transactions":9,"vwap":855},"2026-07-09",84.9,82.5,84.39,3.05,3.75,223000,{"date":860,"open":861,"high":862,"low":863,"close":483,"change":864,"percent_change":768,"volume":865,"transactions":9,"vwap":483},"2026-07-08",81.83,82.68,78.97,-2.36,552500,{"date":867,"open":868,"high":869,"low":870,"close":871,"change":872,"percent_change":873,"volume":874,"transactions":9,"vwap":871},"2026-07-07",86.17,86.84,82.81,83.7,-2.32,-2.7,374400,{"date":876,"open":877,"high":878,"low":879,"close":880,"change":881,"percent_change":882,"volume":883,"transactions":9,"vwap":880},"2026-07-06",85.050003,87.2,85.040001,86.019997,1.22,1.44,281000,{"date":885,"open":886,"high":578,"low":887,"close":888,"change":889,"percent_change":890,"volume":891,"transactions":9,"vwap":888},"2026-07-02",87.32,82.6,84.8,-1.73,-2,514800,{"date":893,"open":894,"high":895,"low":868,"close":896,"change":897,"percent_change":898,"volume":899,"transactions":9,"vwap":896},"2026-07-01",86.78,89.4,86.53,-0.81,-0.93,446200,{"date":901,"open":902,"high":903,"low":904,"close":905,"change":906,"percent_change":559,"volume":907,"transactions":9,"vwap":905},"2026-06-30",86.010002,87.89,84.89,87.34,1.19,464700,{"date":909,"open":910,"high":911,"low":912,"close":913,"change":517,"percent_change":345,"volume":914,"transactions":9,"vwap":913},"2026-06-29",85.46,86.31,82.61,86.15,631300,{"date":916,"open":917,"high":918,"low":493,"close":919,"change":920,"percent_change":630,"volume":921,"transactions":9,"vwap":919},"2026-06-26",84.18,87,84.87,-1.18,1185300,{"date":923,"open":924,"high":925,"low":926,"close":927,"change":928,"percent_change":929,"volume":930,"transactions":9,"vwap":927},"2026-06-25",86.68,88.4,84.32,86.050003,1.63,1.93,1723200,{"date":932,"open":933,"high":934,"low":763,"close":935,"change":936,"percent_change":937,"volume":938,"transactions":9,"vwap":935},"2026-06-24",83.62,86.82,84.42,1.08,1.3,1379900,{"date":940,"open":941,"high":910,"low":942,"close":943,"change":944,"percent_change":945,"volume":946,"transactions":9,"vwap":943},"2026-06-23",81.51,80.61,83.34,-2.5,-2.91,1220600,{"date":948,"open":949,"high":950,"low":504,"close":951,"change":952,"percent_change":953,"volume":954,"transactions":9,"vwap":951},"2026-06-22",84.93,86.95,85.84,2.26,2.7,838900,{"date":956,"open":957,"high":958,"low":776,"close":959,"change":960,"percent_change":961,"volume":962,"transactions":9,"vwap":959},"2026-06-18",82.82,83.9,83.58,4.55,5.76,1009300,{"date":964,"open":965,"high":501,"low":966,"close":967,"change":968,"percent_change":969,"volume":970,"transactions":9,"vwap":967},"2026-06-17",81.21,78.31,79.029999,-1.93,-2.38,1518900,{"date":972,"open":973,"high":974,"low":975,"close":976,"change":977,"percent_change":978,"volume":979,"transactions":9,"vwap":976},"2026-06-16",83.83,84.84,80.55,80.96,-2.2,-2.65,620400,{"date":981,"open":982,"high":983,"low":887,"close":984,"change":985,"percent_change":986,"volume":987,"transactions":9,"vwap":984},"2026-06-15",84.78,85.78,83.16,2,2.46,694300,{"date":989,"open":990,"high":991,"low":992,"close":993,"change":994,"percent_change":995,"volume":996,"transactions":9,"vwap":993},"2026-06-12",80.059998,83.35,79.059998,81.16,1.96,2.47,1293900,{"date":998,"open":999,"high":404,"low":1000,"close":1001,"change":1002,"percent_change":1003,"volume":1004,"transactions":9,"vwap":1001},"2026-06-11",74.6,74.33,79.2,6.5,8.94,1664900,{"date":1006,"open":1007,"high":1008,"low":1009,"close":1010,"change":767,"percent_change":1011,"volume":1012,"transactions":9,"vwap":1010},"2026-06-10",74.74,78.22,72.5,72.7,-3.13,1962200,{"date":1014,"open":1015,"high":1016,"low":1017,"close":1018,"change":1019,"percent_change":1020,"volume":1021,"transactions":9,"vwap":1018},"2026-06-09",76.76,79.67,69.36,75.050003,0.62,0.83,2925900,{"date":1023,"open":1024,"high":1025,"low":1026,"close":1027,"change":1028,"percent_change":1029,"volume":1030,"transactions":9,"vwap":1027},"2026-06-08",75.46,76.47,74.040001,74.43,1.88,2.59,1289400,{"date":1032,"open":1033,"high":1034,"low":1035,"close":1036,"change":1037,"percent_change":1038,"volume":1039,"transactions":9,"vwap":1036},"2026-06-05",78.77,78.9,71.33,72.55,-8.65,-10.65,1442100,{"date":1041,"open":1042,"high":1043,"low":1044,"close":1045,"change":1046,"percent_change":1047,"volume":1048,"transactions":9,"vwap":1045},"2026-06-04",77.62,81.9,76.92,81.2,3.45,4.44,668600,{"date":1050,"open":755,"high":755,"low":1051,"close":1052,"change":1053,"percent_change":1054,"volume":1055,"transactions":9,"vwap":1052},"2026-06-03",77.050003,77.75,-3.3,-4.07,803200,{"date":1057,"open":1058,"high":428,"low":1059,"close":1060,"change":1061,"percent_change":953,"volume":1062,"transactions":9,"vwap":1060},"2026-06-02",78.46,78.45,81.050003,2.13,520100,{"date":1064,"open":1065,"high":735,"low":1066,"close":1067,"change":1068,"percent_change":694,"volume":1069,"transactions":9,"vwap":1067},"2026-06-01",78.37,76.69,78.92,-1.22,913200,{"date":1071,"open":1072,"high":1072,"low":1073,"close":1074,"change":1075,"percent_change":1076,"volume":1077,"transactions":9,"vwap":1074},"2026-05-29",80.93,78.35,80.14,-1.36,-1.67,1208200,{"date":1079,"open":1080,"high":1081,"low":1082,"close":799,"change":1083,"percent_change":928,"volume":1084,"transactions":9,"vwap":799},"2026-05-28",79.54,82.099998,78.19,1.31,897400,{"date":1086,"open":1087,"high":1088,"low":1089,"close":1090,"change":22,"percent_change":810,"volume":1091,"transactions":9,"vwap":1090},"2026-05-27",80.8,81.27,79.35,80.19,971500,{"date":1093,"open":1094,"high":1095,"low":1096,"close":776,"change":1097,"percent_change":1098,"volume":1099,"transactions":9,"vwap":776},"2026-05-26",78.59,80.34,78.089996,4.34,5.71,897000,{"date":1101,"open":1102,"high":1103,"low":1104,"close":1105,"change":994,"percent_change":1106,"volume":1107,"transactions":9,"vwap":1105},"2026-05-22",75.24,77.16,74.88,75.99,2.65,805100,{"date":1109,"open":1110,"high":1111,"low":1112,"close":1113,"change":216,"percent_change":1114,"volume":1115,"transactions":9,"vwap":1113},"2026-05-21",71.029999,74.85,69.91,74.029999,2.83,1345000,{"date":1117,"open":1118,"high":1119,"low":1120,"close":334,"change":1121,"percent_change":1122,"volume":1123,"transactions":9,"vwap":334},"2026-05-20",68.39,72.27,67.42,4.98,7.43,1446500,{"date":1125,"open":1126,"high":1127,"low":1128,"close":1129,"change":1130,"percent_change":1131,"volume":1132,"transactions":9,"vwap":1129},"2026-05-19",67.57,68.5,65.22,67.010002,-2.23,-3.22,1480400,{"date":1134,"open":1135,"high":1136,"low":1137,"close":1138,"change":1139,"percent_change":790,"volume":1140,"transactions":9,"vwap":1138},"2026-05-18",71.39,71.6,67.68,69.24,-1.28,1498800,{"date":1142,"open":1143,"high":1144,"low":1145,"close":1146,"change":1147,"percent_change":1148,"volume":1149,"transactions":9,"vwap":1146},"2026-05-15",72.6,72.65,70.23,70.52,-5.49,-7.22,1054200,{"date":1151,"open":1152,"high":1153,"low":1154,"close":1155,"change":559,"percent_change":1156,"volume":1157,"transactions":9,"vwap":1155},"2026-05-14",75.52,76.93,74.059998,76.010002,1.85,745900,{"date":1159,"open":1160,"high":1161,"low":1162,"close":1163,"change":1164,"percent_change":1165,"volume":1166,"transactions":9,"vwap":1163},"2026-05-13",74.86,75.34,72.51,74.63,0.06,0.08,784700,{"date":1168,"open":1169,"high":1170,"low":278,"close":1171,"change":1172,"percent_change":82,"volume":1173,"transactions":9,"vwap":1171},"2026-05-12",75.72,75.75,74.57,-2.26,1356200,{"date":1175,"open":1176,"high":1082,"low":1177,"close":1178,"change":1179,"percent_change":1180,"volume":1181,"transactions":9,"vwap":1178},"2026-05-11",76.51,76.27,76.83,0.91,1.2,799500,{"date":1183,"open":1184,"high":1185,"low":1186,"close":692,"change":1187,"percent_change":1188,"volume":1189,"transactions":9,"vwap":692},"2026-05-08",75.81,76.54,74.68,1.45,1.95,841800,{"date":1191,"open":1192,"high":752,"low":1193,"close":1194,"change":1195,"percent_change":1196,"volume":1197,"transactions":9,"vwap":1194},"2026-05-07",78.79,73.58,74.47,-3.78,-4.83,1121800,{"date":1199,"open":1051,"high":1200,"low":1152,"close":1201,"change":1202,"percent_change":672,"volume":1203,"transactions":9,"vwap":1201},"2026-05-06",78.42,78.25,3.4,978600,{"date":1205,"open":1206,"high":1207,"low":1206,"close":1111,"change":1208,"percent_change":1209,"volume":1210,"transactions":9,"vwap":1111},"2026-05-05",72.95,75.15,3.56,4.99,761400,{"date":1212,"open":1213,"high":1214,"low":1112,"close":1215,"change":1216,"percent_change":1217,"volume":1218,"transactions":9,"vwap":1215},"2026-05-04",71.93,73.55,71.29,-1.08,-1.49,1299500,{"date":1220,"open":1221,"high":1222,"low":1223,"close":1224,"change":1225,"percent_change":589,"volume":1226,"transactions":9,"vwap":1224},"2026-05-01",71.92,72.81,70.32,72.37,0.95,1003100,{"date":1228,"open":1229,"high":200,"low":1230,"close":1231,"change":1232,"percent_change":1233,"volume":1234,"transactions":9,"vwap":1231},"2026-04-30",67.87,67.43,71.42,4.27,6.36,910100,{"date":1236,"open":1237,"high":1238,"low":1239,"close":1240,"change":46,"percent_change":271,"volume":1241,"transactions":9,"vwap":1240},"2026-04-29",68.54,68.79,65.85,67.15,1078600,{"date":1243,"open":1244,"high":333,"low":1245,"close":1237,"change":1246,"percent_change":1247,"volume":1248,"transactions":9,"vwap":1237},"2026-04-28",70.17,67.82,-2.46,-3.46,944400,{"date":1250,"open":1251,"high":1252,"low":1253,"close":223,"change":726,"percent_change":1254,"volume":1255,"transactions":9,"vwap":223},"2026-04-27",70.79,71.86,70.37,0.5,735100,{"date":1257,"open":1258,"high":1259,"low":1260,"close":1261,"change":495,"percent_change":441,"volume":1262,"transactions":9,"vwap":1261},"2026-04-24",70.69,71.8,68.88,70.65,833900,{"date":1264,"open":1265,"high":1266,"low":1267,"close":1268,"change":96,"percent_change":1269,"volume":1270,"transactions":9,"vwap":1268},"2026-04-23",70.81,71.65,67.17,69.85,-1.05,1680800,{"date":1272,"open":212,"high":1273,"low":1274,"close":1275,"change":215,"percent_change":1276,"volume":1277,"transactions":9,"vwap":1275},"2026-04-22",71.75,69.44,70.59,2.05,844300,{"date":1279,"open":334,"high":299,"low":1280,"close":1281,"change":1282,"percent_change":1283,"volume":1284,"transactions":9,"vwap":1281},"2026-04-21",68.61,69.17,-2.17,-3.04,1745100,{"date":1286,"open":1287,"high":1288,"low":1289,"close":1290,"change":906,"percent_change":226,"volume":1291,"transactions":9,"vwap":1290},"2026-04-20",69.33,71.58,69.21,71.34,1112800,{"date":1293,"open":1294,"high":1295,"low":1296,"close":222,"change":1297,"percent_change":1298,"volume":1299,"transactions":9,"vwap":222},"2026-04-17",68.68,71.52,68.26,4.17,6.32,2475300,{"date":1301,"open":1302,"high":1303,"low":1304,"close":1305,"change":1306,"percent_change":1307,"volume":1308,"transactions":9,"vwap":1305},"2026-04-16",65.56,66.26,64.58,65.98,0.4,0.61,732900,{"date":1310,"open":1311,"high":1312,"low":1313,"close":1314,"change":1254,"percent_change":1315,"volume":1316,"transactions":9,"vwap":1314},"2026-04-15",65.12,65.71,64.25,65.58,0.77,703300,{"date":1318,"open":1319,"high":1320,"low":1321,"close":1322,"change":1323,"percent_change":1324,"volume":1325,"transactions":9,"vwap":1322},"2026-04-14",63.99,65.55,63.39,65.080002,2.57,4.11,861100,{"date":1327,"open":1328,"high":1329,"low":1330,"close":1331,"change":1332,"percent_change":1333,"volume":1334,"transactions":9,"vwap":1331},"2026-04-13",59.23,62.72,59.099998,62.51,2.58,4.31,1136700,{"date":1336,"open":1337,"high":1338,"low":1339,"close":1340,"change":1341,"percent_change":1342,"volume":1343,"transactions":9,"vwap":1340},"2026-04-10",60.75,60.94,59.26,59.93,-0.54,-0.89,639100,{"date":1345,"open":1346,"high":1347,"low":1346,"close":1348,"change":1349,"percent_change":1350,"volume":1351,"transactions":9,"vwap":1348},"2026-04-09",58.27,61.060001,60.47,1.04,1.75,609200,{"date":1353,"open":1354,"high":1355,"low":1356,"close":1357,"change":1358,"percent_change":1359,"volume":1360,"transactions":9,"vwap":1357},"2026-04-08",60.099998,60.6,58.11,59.43,4.83,8.85,1055500,{"date":1362,"open":1363,"high":1364,"low":1365,"close":1366,"change":1367,"percent_change":1368,"volume":1369,"transactions":9,"vwap":1366},"2026-04-07",53.48,54.94,52.41,54.6,0.36,0.66,1676700,{"date":1371,"open":1372,"high":1373,"low":1374,"close":1375,"change":151,"percent_change":1376,"volume":1377,"transactions":9,"vwap":1375},"2026-04-06",53.33,54.62,52.89,54.24,1.36,1050700,{"date":1379,"open":1380,"high":1381,"low":1382,"close":1383,"change":1384,"percent_change":1385,"volume":1386,"transactions":9,"vwap":1383},"2026-04-02",49.54,54.25,49.5,53.51,0.98,1.87,1144100,{"date":1388,"open":1389,"high":1390,"low":1391,"close":1392,"change":1384,"percent_change":1393,"volume":1394,"transactions":9,"vwap":1392},"2026-04-01",52.73,54.3,52.29,52.53,1.9,915300,{"date":1396,"open":1397,"high":1398,"low":1399,"close":1400,"change":1401,"percent_change":1402,"volume":1403,"transactions":9,"vwap":1400},"2026-03-31",48.63,52.09,48.22,51.55,4.9,10.5,1685100,{"date":1405,"open":1406,"high":1406,"low":1407,"close":1408,"change":1409,"percent_change":1410,"volume":1411,"transactions":9,"vwap":1408},"2026-03-30",50.09,46.15,46.65,-2.1,-4.31,1414300,{"date":1413,"open":1414,"high":1415,"low":1416,"close":1417,"change":1418,"percent_change":1419,"volume":1420,"transactions":9,"vwap":1417},"2026-03-27",50.6,51.040001,48.35,48.75,-2.77,-5.38,1109600,{"date":1422,"open":1365,"high":1423,"low":1424,"close":1425,"change":1426,"percent_change":1427,"volume":1428,"transactions":9,"vwap":1425},"2026-03-26",54.31,51.37,51.52,-2.85,-5.24,903900,{"date":1430,"open":1431,"high":1432,"low":1433,"close":1434,"change":1435,"percent_change":778,"volume":1436,"transactions":9,"vwap":1434},"2026-03-25",54.35,55.12,52.94,54.37,1.81,474900,{"date":1438,"open":1439,"high":1440,"low":1441,"close":1442,"change":1443,"percent_change":1444,"volume":1445,"transactions":9,"vwap":1442},"2026-03-24",50.5,53.4,49.95,52.56,0.87,1.68,1117100,{"date":1447,"open":1448,"high":1449,"low":1450,"close":1451,"change":1452,"percent_change":1453,"volume":1454,"transactions":9,"vwap":1451},"2026-03-23",51.51,54.049999,50.94,51.69,3.08,6.34,1849300,{"date":1456,"open":1457,"high":1458,"low":1459,"close":1460,"change":1461,"percent_change":1462,"volume":1463,"transactions":9,"vwap":1460},"2026-03-20",51.61,51.92,47.46,48.61,-3.42,-6.57,1721900,{"date":1465,"open":1466,"high":1467,"low":1468,"close":1469,"change":1470,"percent_change":1471,"volume":1472,"transactions":9,"vwap":1469},"2026-03-19",49.19,53.53,48.94,52.029999,0.94,1.84,1895800,{"date":1474,"open":1475,"high":1476,"low":1477,"close":1478,"change":1479,"percent_change":1480,"volume":1481,"transactions":9,"vwap":1478},"2026-03-18",52.6,53.080002,51,51.09,-2.61,-4.86,1018600,{"date":1483,"open":1484,"high":1485,"low":1486,"close":1487,"change":820,"percent_change":1488,"volume":1489,"transactions":9,"vwap":1487},"2026-03-17",53.52,54.72,53,53.7,1.99,809500,{"date":1491,"open":1492,"high":1375,"low":1493,"close":1494,"change":1495,"percent_change":1496,"volume":1497,"transactions":9,"vwap":1494},"2026-03-16",53.17,52.34,52.65,1.43,2.79,764000,{"date":1499,"open":1374,"high":1500,"low":1414,"close":1501,"change":1502,"percent_change":920,"volume":1503,"transactions":9,"vwap":1501},"2026-03-13",53.74,51.22,-0.61,1890200,{"date":1505,"open":1506,"high":1507,"low":1508,"close":1509,"change":1510,"percent_change":1511,"volume":1512,"transactions":9,"vwap":1509},"2026-03-12",52.82,53.39,51.29,51.83,-3.6,-6.49,2539800,{"date":1514,"open":1515,"high":1516,"low":1517,"close":1518,"change":293,"percent_change":1502,"volume":1519,"transactions":9,"vwap":1518},"2026-03-11",55.080002,56.4,53.95,55.43,1999400,{"date":1521,"open":1522,"high":1523,"low":1524,"close":1525,"change":1526,"percent_change":1527,"volume":1528,"transactions":9,"vwap":1525},"2026-03-10",55.48,58.56,55.19,55.77,-0.15,-0.27,1884300,{"date":1530,"open":52,"high":1531,"low":1532,"close":1533,"change":1534,"percent_change":1535,"volume":1536,"transactions":9,"vwap":1533},"2026-03-09",56.55,49.97,55.92,1.73,3.19,2609200,{"date":1538,"open":1539,"high":1540,"low":1541,"close":1542,"change":1543,"percent_change":1544,"volume":1545,"transactions":9,"vwap":1542},"2026-03-06",54.63,55.78,53.56,54.19,-4.02,-6.91,2691600,{"date":1547,"open":1548,"high":1549,"low":1516,"close":1550,"change":1551,"percent_change":1552,"volume":1553,"transactions":9,"vwap":1550},"2026-03-05",59.77,61,58.21,-3.52,-5.7,2076900,{"date":1555,"open":1556,"high":1557,"low":1558,"close":1559,"change":226,"percent_change":1114,"volume":1560,"transactions":9,"vwap":1559},"2026-03-04",61.39,62.59,59.69,61.73,1037400,{"date":1562,"open":1563,"high":1564,"low":1565,"close":1566,"change":1053,"percent_change":1567,"volume":1568,"transactions":9,"vwap":1566},"2026-03-03",58.25,61.38,55.79,60.029999,-5.21,2169800,{"date":1570,"open":1571,"high":1572,"low":1573,"close":1574,"change":1575,"percent_change":641,"volume":1576,"transactions":9,"vwap":1574},"2026-03-02",59.09,63.67,59.080002,63.33,1.69,1636800,{"date":1578,"open":1579,"high":1580,"low":1581,"close":1582,"change":1583,"percent_change":1567,"volume":1584,"transactions":9,"vwap":1582},"2026-02-27",62.18,62.65,60.49,61.64,-3.39,1376600,{"date":1586,"open":1587,"high":1588,"low":1589,"close":1590,"change":1591,"percent_change":345,"volume":1592,"transactions":9,"vwap":1590},"2026-02-26",64.38,65.23,62.26,65.029999,0.97,1343000,{"date":1594,"open":1595,"high":1595,"low":1596,"close":1597,"change":107,"percent_change":1598,"volume":1599,"transactions":9,"vwap":1597},"2026-02-25",64.52,62.56,64.059998,1.41,892400,{"date":1601,"open":1602,"high":1603,"low":1604,"close":1605,"change":1606,"percent_change":704,"volume":1607,"transactions":9,"vwap":1605},"2026-02-24",61.080002,63.7,60.79,63.17,1.94,1013100,{"date":1609,"open":1574,"high":1610,"low":1611,"close":1612,"change":1613,"percent_change":1614,"volume":1615,"transactions":9,"vwap":1612},"2026-02-23",63.98,59.51,61.23,-3.05,-4.74,1579800,{"date":1617,"open":1618,"high":1619,"low":1620,"close":1621,"change":1622,"percent_change":1622,"volume":1623,"transactions":9,"vwap":1621},"2026-02-20",62.93,66.15,62.47,64.28,0,1708400,{"date":1625,"open":1626,"high":1621,"low":1627,"close":1621,"change":727,"percent_change":141,"volume":1628,"transactions":9,"vwap":1621},"2026-02-19",62.78,61.72,823200,{"date":1630,"open":1631,"high":1632,"low":1633,"close":1634,"change":1635,"percent_change":936,"volume":1636,"transactions":9,"vwap":1634},"2026-02-18",63.09,65.9,62.34,63.84,0.68,757900,{"date":1638,"open":1639,"high":1640,"low":1641,"close":1642,"change":1643,"percent_change":1644,"volume":1645,"transactions":9,"vwap":1642},"2026-02-17",62.68,64.07,60.31,63.16,0.09,0.14,920300,{"date":1647,"open":1648,"high":1649,"low":1650,"close":1651,"change":1652,"percent_change":1653,"volume":1654,"transactions":9,"vwap":1651},"2026-02-13",61.49,64.62,59.97,63.07,2.31,3.8,1328900,{"date":1656,"open":1657,"high":1658,"low":1659,"close":1660,"change":1661,"percent_change":1662,"volume":1663,"transactions":9,"vwap":1660},"2026-02-12",66.28,66.6,59.96,60.76,-3.99,-6.16,1673000,{"date":1665,"open":1666,"high":1667,"low":1639,"close":1668,"change":1669,"percent_change":789,"volume":1670,"transactions":9,"vwap":1668},"2026-02-11",67.4,67.77,64.75,-0.97,1231000,{"date":1672,"open":1673,"high":1674,"low":1675,"close":1676,"change":1677,"percent_change":259,"volume":1678,"transactions":9,"vwap":1676},"2026-02-10",66.5,67.45,65.5,65.72,-0.52,1059000,{"date":1680,"open":1681,"high":1682,"low":1683,"close":1684,"change":1685,"percent_change":1686,"volume":1687,"transactions":9,"vwap":1684},"2026-02-09",64.76,66.82,63.68,66.24,1.4,2.16,987300,{"date":1689,"open":1690,"high":1691,"low":1692,"close":1693,"change":1694,"percent_change":1695,"volume":1696,"transactions":9,"vwap":1693},"2026-02-06",61.28,65.35,61.17,64.84,6.21,10.59,1775300,{"date":1698,"open":1699,"high":1700,"low":1701,"close":1702,"change":1703,"percent_change":1704,"volume":1705,"transactions":9,"vwap":1702},"2026-02-05",60.53,62.76,58.099998,58.63,-3.34,-5.39,2110100,{"date":1707,"open":1708,"high":1709,"low":1710,"close":1711,"change":1712,"percent_change":1713,"volume":1714,"transactions":9,"vwap":1711},"2026-02-04",64.61,64.97,59.54,61.97,-1.68,-2.64,2426700,{"date":1716,"open":1717,"high":1718,"low":1719,"close":1720,"change":727,"percent_change":1721,"volume":1722,"transactions":9,"vwap":1720},"2026-02-03",63.87,65.26,60.61,63.65,0.7,1999600,{"date":1724,"open":1725,"high":1726,"low":1581,"close":1727,"change":1728,"percent_change":1729,"volume":1730,"transactions":9,"vwap":1727},"2026-02-02",60.67,64.35,63.21,1.76,2.86,1366900,{"date":1732,"open":1620,"high":1733,"low":1734,"close":1735,"change":1736,"percent_change":1737,"volume":1738,"transactions":9,"vwap":1735},"2026-01-30",63.9,60.24,61.45,-2.74,-4.27,1940900,{"date":1740,"open":1741,"high":1742,"low":1743,"close":1744,"change":1745,"percent_change":173,"volume":1746,"transactions":9,"vwap":1744},"2026-01-29",64.73,65.45,61.34,64.19,-0.02,1839800,{"date":1748,"open":1749,"high":1750,"low":1720,"close":1751,"change":418,"percent_change":473,"volume":1752,"transactions":9,"vwap":1751},"2026-01-28",66.14,66.67,64.21,1491000,{"date":1754,"open":1668,"high":1755,"low":1756,"close":1588,"change":1757,"percent_change":600,"volume":1758,"transactions":9,"vwap":1588},"2026-01-27",65.34,63.64,0.48,850500,{"date":1760,"open":1761,"high":1762,"low":1587,"close":1668,"change":1502,"percent_change":898,"volume":1763,"transactions":9,"vwap":1668},"2026-01-26",65.52,66.72,1395400,{"date":1765,"open":1766,"high":1766,"low":1767,"close":1768,"change":1769,"percent_change":1770,"volume":1771,"transactions":9,"vwap":1768},"2026-01-23",68.63,65.099998,65.36,-3.93,-5.67,1781200,{"date":1773,"open":1774,"high":1775,"low":1776,"close":1777,"change":325,"percent_change":1778,"volume":1779,"transactions":9,"vwap":1777},"2026-01-22",69.32,70.61,69,69.29,2.3,1945900,{"date":1781,"open":1782,"high":1783,"low":1784,"close":1785,"change":1786,"percent_change":1787,"volume":1788,"transactions":9,"vwap":1785},"2026-01-21",65.44,68.34,64.23,67.73,3.72,5.81,2308300,{"date":1790,"open":1791,"high":1792,"low":1793,"close":1794,"change":767,"percent_change":1795,"volume":1796,"transactions":9,"vwap":1794},"2026-01-20",62.92,65.86,62.88,64.010002,-3.54,2258000,{"date":1798,"open":1799,"high":1674,"low":1800,"close":1801,"change":1644,"percent_change":1802,"volume":1803,"transactions":9,"vwap":1801},"2026-01-16",66.47,65.6,66.36,0.21,1255500,{"date":1805,"open":1806,"high":1807,"low":1808,"close":1809,"change":1810,"percent_change":1323,"volume":1811,"transactions":9,"vwap":1809},"2026-01-15",65.17,67.36,64.96,66.22,1.66,1564800,{"date":1813,"open":1814,"high":1815,"low":1816,"close":1817,"change":1083,"percent_change":1818,"volume":1819,"transactions":9,"vwap":1817},"2026-01-14",62.99,64.74,62.39,64.56,2.07,1200600,{"date":1821,"open":1822,"high":1726,"low":1823,"close":1824,"change":1825,"percent_change":1826,"volume":1827,"transactions":9,"vwap":1824},"2026-01-13",64.040001,62.6,63.25,-0.1,-0.16,1205800,{"date":1829,"open":1830,"high":1831,"low":1832,"close":1833,"change":1443,"percent_change":1834,"volume":1835,"transactions":9,"vwap":1833},"2026-01-12",61.77,63.49,61.049999,63.35,1.39,1285800,{"date":1837,"open":1838,"high":1839,"low":1840,"close":1841,"change":517,"percent_change":1842,"volume":1843,"transactions":9,"vwap":1841},"2026-01-09",62,63.44,61.0099983,62.48,2.09,1344900,{"date":1845,"open":1846,"high":1847,"low":1848,"close":1849,"change":1488,"percent_change":1850,"volume":1851,"transactions":9,"vwap":1849},"2026-01-08",58.67,61.63,58.42,61.2,3.36,1647800,{"date":1853,"open":1854,"high":1855,"low":1856,"close":1857,"change":1858,"percent_change":1859,"volume":1860,"transactions":9,"vwap":1857},"2026-01-07",59.89,60.14,58.17,59.21,-0.45,-0.75,1666800,{"date":1862,"open":1863,"high":1864,"low":1865,"close":1866,"change":1867,"percent_change":1868,"volume":1869,"transactions":9,"vwap":1866},"2026-01-06",57.07,59.78,56.57,59.66,2.27,3.96,2311500,{"date":1871,"open":1518,"high":1872,"low":1873,"close":1874,"change":1875,"percent_change":1876,"volume":1877,"transactions":9,"vwap":1874},"2026-01-05",57.92,55.32,57.39,2.61,4.76,2134000,{"date":1879,"open":1880,"high":1881,"low":1882,"close":1883,"change":1884,"percent_change":1885,"volume":1886,"transactions":9,"vwap":1883},"2026-01-02",54.060001,54.96,52.93,54.78,1.6,3.01,1545100,{"date":1888,"open":1889,"high":1890,"low":1891,"close":1892,"change":60,"percent_change":1893,"volume":1894,"transactions":9,"vwap":1892},"2025-12-31",54.47,54.52,53.07,53.18,-2.3,798800,{"date":1896,"open":1897,"high":1897,"low":1898,"close":1899,"change":1068,"percent_change":1900,"volume":1901,"transactions":9,"vwap":1899},"2025-12-30",55.71,54.38,54.43,-2.19,625300,{"date":1903,"open":1904,"high":1905,"low":1873,"close":1906,"change":1907,"percent_change":1908,"volume":1909,"transactions":9,"vwap":1906},"2025-12-29",55.91,56.72,55.65,-1.04,-1.83,706900,{"date":1911,"open":1912,"high":1913,"low":1914,"close":1915,"change":898,"percent_change":1916,"volume":1917,"transactions":9,"vwap":1915},"2025-12-26",57.54,57.59,56.02,56.69,-1.61,719300,{"date":1919,"open":1920,"high":1921,"low":1531,"close":1922,"change":1802,"percent_change":1923,"volume":1924,"transactions":9,"vwap":1922},"2025-12-24",57.099998,57.7,57.62,0.37,415500,{"date":1926,"open":1927,"high":1928,"low":1929,"close":1930,"change":1931,"percent_change":1932,"volume":1933,"transactions":9,"vwap":1930},"2025-12-23",57.67,58.2,57.0099983,57.41,-1.1,-1.88,767400,{"date":1935,"open":1913,"high":1611,"low":1936,"close":1937,"change":929,"percent_change":1938,"volume":1939,"transactions":9,"vwap":1937},"2025-12-22",57.56,58.51,3.41,738600,{"date":1941,"open":1942,"high":1943,"low":1944,"close":1945,"change":1946,"percent_change":1947,"volume":1948,"transactions":9,"vwap":1945},"2025-12-19",55.57,57,55.46,56.58,1.34,2.43,804300,{"date":1950,"open":1951,"high":1952,"low":1364,"close":1953,"change":1954,"percent_change":1955,"volume":1956,"transactions":9,"vwap":1953},"2025-12-18",56.24,57.029999,55.24,0.96,1.77,1472600,{"date":1958,"open":1516,"high":1959,"low":1960,"close":1961,"change":1962,"percent_change":1963,"volume":1964,"transactions":9,"vwap":1961},"2025-12-17",57.61,53.98,54.28,-1.84,-3.28,1660700,{"date":1966,"open":1967,"high":1959,"low":1524,"close":1968,"change":248,"percent_change":1969,"volume":1970,"transactions":9,"vwap":1968},"2025-12-16",56.43,56.12,-1.44,1074500,{"date":1972,"open":1973,"high":1611,"low":1974,"close":1975,"change":1075,"percent_change":396,"volume":1976,"transactions":9,"vwap":1975},"2025-12-15",59.48,56.82,56.94,1201200,{"date":1978,"open":1979,"high":1564,"low":1980,"close":1981,"change":1426,"percent_change":1982,"volume":1983,"transactions":9,"vwap":1981},"2025-12-12",61.22,57.98,58.3,-4.66,1947300,{"date":1985,"open":1986,"high":1987,"low":1988,"close":1989,"change":1990,"percent_change":1991,"volume":1992,"transactions":9,"vwap":1989},"2025-12-11",58.94,61.26,58.7,61.15,2.12,3.59,1396400,{"date":1994,"open":1995,"high":1996,"low":1997,"close":1998,"change":1999,"percent_change":683,"volume":2000,"transactions":9,"vwap":1998},"2025-12-10",56.38,60.21,56.22,59.029999,2.29,2209700,{"date":2002,"open":2003,"high":2004,"low":2005,"close":2006,"change":117,"percent_change":2007,"volume":2008,"transactions":9,"vwap":2006},"2025-12-09",55.96,57.79,55.88,56.74,0.55,624200,{"date":2010,"open":1927,"high":1927,"low":2003,"close":1967,"change":2011,"percent_change":168,"volume":2012,"transactions":9,"vwap":1967},"2025-12-08",0.07,948600,{"date":2014,"open":2015,"high":2016,"low":2017,"close":2018,"change":1859,"percent_change":2019,"volume":2020,"transactions":9,"vwap":2018},"2025-12-05",56.88,57.63,56.029999,56.36,-1.31,1500400,{"date":2022,"open":2023,"high":2024,"low":2025,"close":2026,"change":2027,"percent_change":2028,"volume":2029,"transactions":9,"vwap":2026},"2025-12-04",55.22,57.66,54.93,57.11,1.47,2.64,2787800,{"date":2031,"open":2032,"high":1540,"low":2033,"close":2034,"change":2035,"percent_change":2036,"volume":2037,"transactions":9,"vwap":2034},"2025-12-03",53.35,53.0099983,55.64,2.82,5.34,1349800,{"date":2039,"open":2040,"high":2040,"low":2041,"close":1506,"change":506,"percent_change":2042,"volume":2043,"transactions":9,"vwap":1506},"2025-12-02",54.27,52.81,-0.62,844200,{"date":2045,"open":2046,"high":2047,"low":2048,"close":2049,"change":527,"percent_change":2050,"volume":2051,"transactions":9,"vwap":2049},"2025-12-01",53.12,54.48,52.96,53.15,-3.64,839800,{"date":2053,"open":2054,"high":2055,"low":2056,"close":2057,"change":620,"percent_change":2058,"volume":2059,"transactions":9,"vwap":2057},"2025-11-28",54.8,55.23,54.13,55.16,1.58,404200,{"date":2061,"open":2062,"high":2063,"low":2064,"close":1390,"change":1598,"percent_change":451,"volume":2065,"transactions":9,"vwap":1390},"2025-11-26",52.84,55.28,52.69,1080900,{"date":2067,"open":2068,"high":1492,"low":2069,"close":1374,"change":2070,"percent_change":2071,"volume":2072,"transactions":9,"vwap":1374},"2025-11-25",50.16,49.75,3.25,6.55,1150900,{"date":2074,"open":2075,"high":1441,"low":2076,"close":2077,"change":227,"percent_change":2078,"volume":2079,"transactions":9,"vwap":2077},"2025-11-24",47.34,47.040001,49.64,5.33,909900,{"date":2081,"open":2082,"high":2083,"low":2084,"close":2085,"change":2086,"percent_change":2087,"volume":2088,"transactions":9,"vwap":2085},"2025-11-21",43.93,47.95,43.72,47.13,3.66,8.42,2260200,{"date":2090,"open":2091,"high":2092,"low":26,"close":2093,"change":2094,"percent_change":2095,"volume":2096,"transactions":9,"vwap":2093},"2025-11-20",48.25,49.32,43.47,-2.56,-5.56,1817200,{"date":2098,"open":2099,"high":2100,"low":2101,"close":2102,"change":173,"percent_change":2103,"volume":2104,"transactions":9,"vwap":2102},"2025-11-19",46.2,47.75,45.45,46.029999,-0.07,816500,{"date":2106,"open":2107,"high":2108,"low":2109,"close":2110,"change":2111,"percent_change":829,"volume":2112,"transactions":9,"vwap":2110},"2025-11-18",44.81,47,44.59,46.060001,0.39,1610800,{"date":2114,"open":2115,"high":2116,"low":2117,"close":2118,"change":2119,"percent_change":2120,"volume":2121,"transactions":9,"vwap":2118},"2025-11-17",47.9,48.74,45.060001,45.67,-2.92,-6.01,1606400,{"date":2123,"open":2124,"high":2125,"low":2102,"close":2126,"change":726,"percent_change":151,"volume":2127,"transactions":9,"vwap":2126},"2025-11-14",46.09,49.29,48.59,2439200,{"date":2129,"open":2130,"high":2131,"low":2132,"close":2133,"change":2134,"percent_change":2135,"volume":2136,"transactions":9,"vwap":2133},"2025-11-13",51.47,51.99,47.6,48.24,-4.4,-8.36,1896900,{"date":2138,"open":2139,"high":2140,"low":2141,"close":2142,"change":2143,"percent_change":1859,"volume":2144,"transactions":9,"vwap":2142},"2025-11-12",53.46,54.39,52.44,52.64,-0.4,1210000,{"date":2146,"open":2147,"high":2148,"low":2149,"close":2150,"change":168,"percent_change":282,"volume":2151,"transactions":9,"vwap":2150},"2025-11-11",52.49,53.36,51.97,53.040001,961800,{"date":2153,"open":2154,"high":2155,"low":2156,"close":2157,"change":2158,"percent_change":2159,"volume":2160,"transactions":9,"vwap":2157},"2025-11-10",53.54,53.68,51.79,52.92,1.52,2.96,1313400,{"date":2162,"open":2163,"high":2164,"low":2165,"close":2166,"change":385,"percent_change":2167,"volume":2168,"transactions":9,"vwap":2166},"2025-11-07",49.33,51.43,48.040001,51.4,1.48,2411000,{"date":2170,"open":2171,"high":2172,"low":2173,"close":2174,"change":2175,"percent_change":2176,"volume":2177,"transactions":9,"vwap":2174},"2025-11-06",53.2,53.5,50.42,50.65,-2.87,-5.36,1886700,{"date":2179,"open":2180,"high":2181,"low":2182,"close":1484,"change":2183,"percent_change":2184,"volume":2185,"transactions":9,"vwap":1484},"2025-11-05",51.77,54.17,51.57,2.22,4.33,1639100,{"date":2187,"open":2188,"high":2189,"low":2190,"close":2191,"change":2192,"percent_change":2193,"volume":2194,"transactions":9,"vwap":2191},"2025-11-04",51.7,53.19,51.18,51.3,-2.8,-5.18,1698900,{"date":2196,"open":1366,"high":2197,"low":2198,"close":2199,"change":2200,"percent_change":1907,"volume":2201,"transactions":9,"vwap":2199},"2025-11-03",54.65,52.17,54.099998,-0.57,1695300,{"date":2203,"open":2204,"high":2205,"low":2206,"close":2207,"change":620,"percent_change":1884,"volume":2208,"transactions":9,"vwap":2207},"2025-10-31",53.87,55.040001,53.02,54.67,1803900,{"date":2210,"open":2211,"high":2212,"low":2213,"close":2214,"change":630,"percent_change":2215,"volume":2216,"transactions":9,"vwap":2214},"2025-10-30",54.09,56,53.67,53.81,-2.48,1856300,{"date":2218,"open":2219,"high":2220,"low":1487,"close":2221,"change":756,"percent_change":2222,"volume":2223,"transactions":9,"vwap":2221},"2025-10-29",56.52,58.060001,55.18,-2.53,3169600,{"date":2225,"open":2226,"high":2227,"low":2228,"close":2229,"change":354,"percent_change":2230,"volume":2231,"transactions":9,"vwap":2229},"2025-10-28",57.02,57.94,56.07,56.61,-1.65,1056900,{"date":2233,"open":2234,"high":2235,"low":2226,"close":1936,"change":136,"percent_change":1349,"volume":2236,"transactions":9,"vwap":1936},"2025-10-27",58.58,58.86,1166500,{"date":2238,"open":2239,"high":2240,"low":2241,"close":2242,"change":2243,"percent_change":2244,"volume":2245,"transactions":9,"vwap":2242},"2025-10-24",57.2,58.049999,56.7,56.97,1.97,3.58,947500,{"date":2247,"open":2248,"high":2249,"low":2250,"close":2251,"change":2243,"percent_change":2252,"volume":2253,"transactions":9,"vwap":2251},"2025-10-23",53.66,55.45,53.24,55,3.71,1301700,{"date":2255,"open":2256,"high":2257,"low":1508,"close":2258,"change":2259,"percent_change":2260,"volume":2261,"transactions":9,"vwap":2258},"2025-10-22",54.82,55.39,53.029999,-2.45,-4.42,1868700,{"date":2263,"open":2264,"high":2265,"low":2047,"close":1522,"change":2266,"percent_change":652,"volume":2267,"transactions":9,"vwap":1522},"2025-10-21",55.8,56.41,-0.76,866600,{"date":2269,"open":2270,"high":2265,"low":2251,"close":1951,"change":2271,"percent_change":1098,"volume":2272,"transactions":9,"vwap":1951},"2025-10-20",55.27,3.04,1237600,{"date":2274,"open":2046,"high":1434,"low":2275,"close":2171,"change":260,"percent_change":2276,"volume":2277,"transactions":9,"vwap":2171},"2025-10-17",51.94,-2.12,2052300,{"date":2279,"open":2280,"high":2281,"low":2282,"close":1431,"change":2283,"percent_change":2284,"volume":2285,"transactions":9,"vwap":1431},"2025-10-16",58.47,58.64,53.63,-3.7,-6.37,1928700,{"date":2287,"open":2288,"high":2289,"low":2290,"close":2240,"change":1534,"percent_change":2291,"volume":2292,"transactions":9,"vwap":2240},"2025-10-15",58.07,59.67,55.82,3.07,1943300,{"date":2294,"open":2295,"high":2296,"low":2297,"close":2298,"change":952,"percent_change":2299,"volume":2300,"transactions":9,"vwap":2298},"2025-10-14",51.96,57.5,51.38,56.32,4.18,2763000,{"date":2302,"open":2141,"high":1542,"low":2303,"close":1880,"change":1297,"percent_change":2304,"volume":2305,"transactions":9,"vwap":1880},"2025-10-13",52.2,8.36,1804400,{"date":2307,"open":2308,"high":2212,"low":28,"close":2309,"change":2310,"percent_change":2311,"volume":2312,"transactions":9,"vwap":2309},"2025-10-10",55.25,49.89,-4.98,-9.08,4211300,{"date":2314,"open":2315,"high":2316,"low":2317,"close":2318,"change":1216,"percent_change":968,"volume":2319,"transactions":9,"vwap":2318},"2025-10-09",55.69,56.33,54.15,54.87,1383600,{"date":2321,"open":2322,"high":2323,"low":2199,"close":2324,"change":1810,"percent_change":2325,"volume":2326,"transactions":9,"vwap":2324},"2025-10-08",54.99,56.15,55.95,3.06,1561600,{"date":2328,"open":2329,"high":2330,"low":2155,"close":2331,"change":1908,"percent_change":2332,"volume":2333,"transactions":9,"vwap":2331},"2025-10-07",56.51,56.68,54.29,-3.26,1368300,{"date":2335,"open":2336,"high":2337,"low":2338,"close":1968,"change":1307,"percent_change":2339,"volume":2340,"transactions":9,"vwap":1968},"2025-10-06",56.75,57.23,55.62,1.1,1612200,{"date":2342,"open":1432,"high":2242,"low":2343,"close":2344,"change":906,"percent_change":74,"volume":2345,"transactions":9,"vwap":2344},"2025-10-03",54.97,55.51,1729400,{"date":2347,"open":2248,"high":1431,"low":2142,"close":2348,"change":1591,"percent_change":537,"volume":2349,"transactions":9,"vwap":2348},"2025-10-02",54.32,1105100,{"date":2351,"open":2352,"high":2353,"low":2354,"close":2032,"change":726,"percent_change":1368,"volume":2355,"transactions":9,"vwap":2032},"2025-10-01",52.099998,53.69,52.080002,1537600,{"date":2357,"open":2358,"high":2359,"low":2360,"close":1486,"change":282,"percent_change":727,"volume":2361,"transactions":9,"vwap":1486},"2025-09-30",52.45,53.09,51.35,1257500,{"date":2363,"open":2364,"high":2365,"low":2366,"close":2367,"change":2368,"percent_change":2369,"volume":2370,"transactions":9,"vwap":2367},"2025-09-29",53.61,53.65,52.28,52.77,0.15,0.29,1316700,{"date":2372,"open":2373,"high":2062,"low":2374,"close":2375,"change":881,"percent_change":2376,"volume":2377,"transactions":9,"vwap":2375},"2025-09-26",51.56,51.34,52.62,2.37,1352400,{"date":2379,"open":2380,"high":2156,"low":2381,"close":2166,"change":2382,"percent_change":1426,"volume":2383,"transactions":9,"vwap":2166},"2025-09-25",51.16,50.25,-1.51,1392800,{"date":2385,"open":2386,"high":2318,"low":2387,"close":2388,"change":2389,"percent_change":2390,"volume":2391,"transactions":9,"vwap":2388},"2025-09-24",54.44,52.87,52.91,-1.72,-3.15,1415900,{"date":2393,"open":2394,"high":1974,"low":2395,"close":1539,"change":2396,"percent_change":2397,"volume":2398,"transactions":9,"vwap":1539},"2025-09-23",55.37,54.36,-0.31,-0.56,1440100,{"date":2400,"open":1541,"high":2023,"low":2401,"close":1364,"change":1591,"percent_change":2402,"volume":2403,"transactions":9,"vwap":1364},"2025-09-22",52.8,1.8,1464200,{"date":2405,"open":1565,"high":1565,"low":2406,"close":2407,"change":2408,"percent_change":2409,"volume":2410,"transactions":9,"vwap":2407},"2025-09-19",53.73,53.97,-1.38,-2.49,1376400,{"date":2412,"open":2413,"high":2414,"low":2415,"close":2416,"change":2417,"percent_change":2418,"volume":2419,"transactions":9,"vwap":2416},"2025-09-18",52.72,55.54,52.36,55.35,3.81,7.39,2309300,{"date":2421,"open":2130,"high":1881,"low":2422,"close":2423,"change":2424,"percent_change":2425,"volume":2426,"transactions":9,"vwap":2423},"2025-09-17",50.33,51.54,0.43,0.84,3103000,{"date":2428,"open":2429,"high":2423,"low":2430,"close":2431,"change":2432,"percent_change":2433,"volume":2434,"transactions":9,"vwap":2431},"2025-09-16",51.25,50.17,51.11,-0.26,-0.51,1715600,{"date":2436,"open":2360,"high":1509,"low":2437,"close":1424,"change":136,"percent_change":2438,"volume":2439,"transactions":9,"vwap":1424},"2025-09-15",50.91,1.16,1843500,{"date":2441,"open":2131,"high":2442,"low":2443,"close":2444,"change":2445,"percent_change":2446,"volume":2447,"transactions":9,"vwap":2444},"2025-09-12",52.060001,50.7,50.78,-1.62,-3.09,1487300,{"date":2449,"open":2450,"high":2451,"low":2452,"close":2453,"change":953,"percent_change":2454,"volume":2455,"transactions":9,"vwap":2453},"2025-09-11",49.93,52.48,49.62,52.4,5.43,1702600,{"date":2457,"open":2458,"high":2459,"low":2460,"close":2461,"change":505,"percent_change":2397,"volume":2462,"transactions":9,"vwap":2461},"2025-09-10",50.27,50.86,49.099998,49.7,1790100,{"date":2464,"open":2465,"high":2466,"low":2467,"close":2468,"change":2469,"percent_change":2470,"volume":2471,"transactions":9,"vwap":2468},"2025-09-09",50.67,50.69,49.080002,49.98,-0.9,-1.77,1863100,{"date":2473,"open":2474,"high":2475,"low":2476,"close":2477,"change":2478,"percent_change":2479,"volume":2480,"transactions":9,"vwap":2477},"2025-09-08",51.02,51.060001,49.72,50.88,0.32,0.63,1253900,{"date":2482,"open":2483,"high":2484,"low":2485,"close":2486,"change":141,"percent_change":559,"volume":2487,"transactions":9,"vwap":2486},"2025-09-05",50.61,51.8,48.82,50.56,2150500,{"date":2489,"open":2490,"high":2491,"low":2492,"close":2493,"change":2494,"percent_change":2495,"volume":2496,"transactions":9,"vwap":2493},"2025-09-04",48.47,49.92,48.080002,49.87,1.74,3.62,928800,{"date":2498,"open":2499,"high":2460,"low":2500,"close":2501,"change":1526,"percent_change":2396,"volume":2502,"transactions":9,"vwap":2501},"2025-09-03",47.92,47.39,48.13,1067800,{"date":2504,"open":2505,"high":2506,"low":2507,"close":2508,"change":579,"percent_change":2509,"volume":2510,"transactions":9,"vwap":2508},"2025-09-02",47.07,48.57,46.82,48.28,-1.75,1406400,{"date":2512,"open":2513,"high":2514,"low":2515,"close":2516,"change":2517,"percent_change":2518,"volume":2519,"transactions":9,"vwap":2516},"2025-08-29",50.12,50.26,48.6,49.14,-0.7,-1.4,1393200,{"date":2521,"open":2522,"high":2522,"low":2523,"close":2524,"change":2525,"percent_change":1306,"volume":2526,"transactions":9,"vwap":2524},"2025-08-28",50.3,49.28,49.84,0.2,1121500,{"date":2528,"open":2529,"high":2530,"low":2531,"close":2077,"change":2532,"percent_change":1990,"volume":2533,"transactions":9,"vwap":2077},"2025-08-27",48.26,49.76,48.17,1.03,956500,{"date":2535,"open":2536,"high":2537,"low":2132,"close":1460,"change":2538,"percent_change":2539,"volume":2540,"transactions":9,"vwap":1460},"2025-08-26",47.76,48.97,1.14,2.4,945500,{"date":2542,"open":2506,"high":2543,"low":2544,"close":2544,"change":694,"percent_change":2545,"volume":2546,"transactions":9,"vwap":2544},"2025-08-25",48.67,47.47,-3.1,1086100,{"date":2548,"open":2549,"high":2550,"low":2551,"close":2552,"change":2553,"percent_change":2554,"volume":2555,"transactions":9,"vwap":2552},"2025-08-22",44.63,49.34,44.56,48.99,5.11,11.65,2781600,{"date":2557,"open":2558,"high":2559,"low":2560,"close":2561,"change":2562,"percent_change":141,"volume":2563,"transactions":9,"vwap":2561},"2025-08-21",42.97,44.099998,42.66,43.88,0.3,1531700,{"date":2565,"open":2566,"high":2559,"low":2567,"close":2568,"change":38,"percent_change":2569,"volume":2570,"transactions":9,"vwap":2568},"2025-08-20",43.91,42.59,43.58,-1.07,1153900,{"date":2572,"open":2573,"high":2574,"low":2575,"close":2576,"change":1216,"percent_change":2577,"volume":2578,"transactions":9,"vwap":2576},"2025-08-19",45.12,45.71,43.77,44.049999,-2.39,1552300,{"date":2580,"open":2581,"high":2582,"low":2583,"close":2584,"change":1757,"percent_change":936,"volume":2585,"transactions":9,"vwap":2584},"2025-08-18",44.69,45.41,44.53,45.13,822900,{"date":2587,"open":2588,"high":2589,"low":2590,"close":2591,"change":2592,"percent_change":2593,"volume":2594,"transactions":9,"vwap":2591},"2025-08-15",45.55,45.6,44.02,44.65,-0.66,-1.46,1058100,{"date":2596,"open":2597,"high":2118,"low":2559,"close":2598,"change":2599,"percent_change":2600,"volume":2601,"transactions":9,"vwap":2598},"2025-08-14",45.43,45.31,-1.91,-4.04,1621100,{"date":2603,"open":2604,"high":2605,"low":2606,"close":2607,"change":2608,"percent_change":2609,"volume":2610,"transactions":9,"vwap":2607},"2025-08-13",45.46,47.31,45.16,47.22,2.68,6.02,1845600,{"date":2612,"open":2613,"high":2614,"low":2615,"close":2616,"change":1991,"percent_change":2617,"volume":2618,"transactions":9,"vwap":2616},"2025-08-12",41.79,44.66,41.42,44.54,8.77,1618200,{"date":2620,"open":2621,"high":2622,"low":2623,"close":2624,"change":173,"percent_change":2103,"volume":2625,"transactions":9,"vwap":2624},"2025-08-11",41.21,41.71,40.7,40.95,636100,{"date":2627,"open":2615,"high":2628,"low":2629,"close":2630,"change":2631,"percent_change":727,"volume":2632,"transactions":9,"vwap":2630},"2025-08-08",41.68,40.68,40.98,0.18,689100,{"date":2634,"open":2635,"high":2636,"low":2637,"close":2638,"change":112,"percent_change":354,"volume":2639,"transactions":9,"vwap":2638},"2025-08-07",42.37,42.44,40.049999,40.8,931500,{"date":2641,"open":2642,"high":2642,"low":2643,"close":2644,"change":810,"percent_change":2645,"volume":2646,"transactions":9,"vwap":2644},"2025-08-06",41.43,40.53,41.19,-0.41,444700,{"date":2648,"open":2649,"high":2650,"low":2651,"close":2652,"change":430,"percent_change":2653,"volume":2654,"transactions":9,"vwap":2652},"2025-08-05",41.17,41.56,39.94,41.36,1.65,1036900,{"date":2656,"open":2657,"high":2658,"low":2659,"close":2660,"change":2661,"percent_change":2662,"volume":2663,"transactions":9,"vwap":2660},"2025-08-04",39,40.72,38.82,40.69,2.49,6.52,901800,{"date":2665,"open":2666,"high":2667,"low":2668,"close":2669,"change":840,"percent_change":2670,"volume":2671,"transactions":9,"vwap":2669},"2025-08-01",38.89,39.099998,36.8,38.2,-6.3,1959500,{"date":2673,"open":2674,"high":2675,"low":2676,"close":2677,"change":1068,"percent_change":945,"volume":2678,"transactions":9,"vwap":2677},"2025-07-31",41.34,42.22,40.45,40.77,1167900,{"date":2680,"open":2681,"high":2682,"low":2683,"close":2684,"change":2042,"percent_change":2593,"volume":2685,"transactions":9,"vwap":2684},"2025-07-30",43.15,43.9,41.13,41.99,1165800,{"date":2687,"open":2688,"high":2688,"low":2689,"close":2690,"change":2691,"percent_change":890,"volume":2692,"transactions":9,"vwap":2690},"2025-07-29",44.33,42.29,42.61,-0.87,956000,{"date":2694,"open":2695,"high":2695,"low":2696,"close":2697,"change":146,"percent_change":2698,"volume":2699,"transactions":9,"vwap":2697},"2025-07-28",44.19,43.080002,43.48,-0.44,899300,{"date":2701,"open":2702,"high":2703,"low":2567,"close":2702,"change":2704,"percent_change":2705,"volume":2706,"transactions":9,"vwap":2702},"2025-07-25",43.67,43.75,0.46,1.06,1354500,{"date":2708,"open":2709,"high":2710,"low":2711,"close":2712,"change":2713,"percent_change":408,"volume":2714,"transactions":9,"vwap":2712},"2025-07-24",44.37,44.55,43.17,43.21,-1.86,1049200,{"date":2716,"open":2717,"high":2718,"low":2719,"close":2720,"change":2243,"percent_change":2721,"volume":2722,"transactions":9,"vwap":2720},"2025-07-23",43.97,45.080002,43.56,45.07,4.57,915400,{"date":2724,"open":2725,"high":2726,"low":2727,"close":2728,"change":1349,"percent_change":995,"volume":2729,"transactions":9,"vwap":2728},"2025-07-22",42.18,43.4,41.63,43.099998,556300,{"date":2731,"open":2732,"high":2575,"low":2733,"close":2734,"change":1677,"percent_change":1068,"volume":2735,"transactions":9,"vwap":2734},"2025-07-21",43.28,41.98,42.060001,713100,{"date":2737,"open":2738,"high":2739,"low":2740,"close":2741,"change":2742,"percent_change":205,"volume":2743,"transactions":9,"vwap":2741},"2025-07-18",44.29,44.34,42.39,42.58,-0.94,1106000,{"date":2745,"open":2746,"high":2747,"low":2748,"close":2749,"change":2750,"percent_change":2751,"volume":2752,"transactions":9,"vwap":2749},"2025-07-17",41.92,43.69,41.75,43.52,1.61,3.84,1048900,{"date":2754,"open":2755,"high":2756,"low":2757,"close":2758,"change":2538,"percent_change":2759,"volume":2760,"transactions":9,"vwap":2758},"2025-07-16",41.48,42.09,39.66,41.91,2.8,1249400,{"date":2762,"open":2763,"high":2764,"low":2765,"close":2677,"change":2409,"percent_change":2766,"volume":2767,"transactions":9,"vwap":2677},"2025-07-15",43.76,43.85,40.74,-5.76,1486600,{"date":2769,"open":2770,"high":26,"low":2771,"close":2772,"change":1443,"percent_change":1276,"volume":2773,"transactions":9,"vwap":2772},"2025-07-14",42.17,42.029999,43.26,724300,{"date":2775,"open":2776,"high":2777,"low":2778,"close":2740,"change":2779,"percent_change":303,"volume":2780,"transactions":9,"vwap":2740},"2025-07-11",43.32,43.51,42.34,-1.87,863100,{"date":2782,"open":2783,"high":2784,"low":2785,"close":2786,"change":1368,"percent_change":345,"volume":2787,"transactions":9,"vwap":2786},"2025-07-10",43.45,45,43.23,44.26,793300,{"date":2789,"open":2558,"high":2790,"low":2791,"close":2792,"change":1083,"percent_change":2793,"volume":2794,"transactions":9,"vwap":2792},"2025-07-09",43.64,42.19,43.6,3.1,1017300,{"date":2796,"open":2797,"high":2798,"low":2799,"close":2689,"change":1020,"percent_change":985,"volume":2800,"transactions":9,"vwap":2689},"2025-07-08",41.9,42.85,41.76,784900,{"date":2802,"open":2803,"high":2804,"low":2805,"close":2806,"change":2599,"percent_change":2134,"volume":2807,"transactions":9,"vwap":2806},"2025-07-07",42.47,43.2,40.64,41.46,1331400,{"date":2809,"open":2810,"high":2777,"low":2811,"close":2812,"change":89,"percent_change":1106,"volume":2813,"transactions":9,"vwap":2812},"2025-07-03",42.8,42.64,43.37,1002100,{"date":2815,"open":2816,"high":2817,"low":2818,"close":2819,"change":1575,"percent_change":1297,"volume":2820,"transactions":9,"vwap":2819},"2025-07-02",40.81,42.28,40.27,42.25,1687400,{"date":2822,"open":2823,"high":2824,"low":2825,"close":2826,"change":906,"percent_change":2827,"volume":2828,"transactions":9,"vwap":2826},"2025-07-01",38.73,41.93,38.48,40.56,3.02,1662100,{"date":2830,"open":2831,"high":2831,"low":2832,"close":2833,"change":2834,"percent_change":73,"volume":2835,"transactions":9,"vwap":2833},"2025-06-30",39.85,39.16,39.37,0.13,1015600,{"date":2837,"open":2838,"high":2839,"low":2840,"close":2841,"change":2011,"percent_change":2631,"volume":2842,"transactions":9,"vwap":2841},"2025-06-27",39.53,40.24,38.47,39.24,1941600,{"date":2844,"open":2845,"high":2846,"low":2847,"close":2848,"change":1350,"percent_change":2849,"volume":2850,"transactions":9,"vwap":2848},"2025-06-26",37.83,39.26,37.77,39.17,4.68,1110900,{"date":2852,"open":2853,"high":2854,"low":2855,"close":2856,"change":1075,"percent_change":2857,"volume":2858,"transactions":9,"vwap":2856},"2025-06-25",38.84,38.86,37.36,37.42,-3.51,1072400,{"date":2860,"open":2861,"high":2862,"low":2863,"close":2864,"change":1495,"percent_change":2865,"volume":2866,"transactions":9,"vwap":2864},"2025-06-24",38.17,39.02,37.7,38.78,3.83,1127900,{"date":2868,"open":2869,"high":2870,"low":2871,"close":2872,"change":314,"percent_change":2873,"volume":2874,"transactions":9,"vwap":2872},"2025-06-23",35.66,37.37,34.84,37.35,3.49,1169300,{"date":2876,"open":2877,"high":2878,"low":2879,"close":2880,"change":146,"percent_change":1677,"volume":2881,"transactions":9,"vwap":2880},"2025-06-20",37.080002,37.11,35.68,36.09,610800,{"date":2883,"open":2884,"high":2885,"low":2886,"close":2887,"change":2888,"percent_change":1495,"volume":2889,"transactions":9,"vwap":2887},"2025-06-18",35.71,37.18,35.38,36.28,0.51,807400,{"date":2891,"open":2892,"high":2893,"low":2884,"close":2894,"change":249,"percent_change":2895,"volume":2896,"transactions":9,"vwap":2894},"2025-06-17",36.040001,36.78,35.77,-3.27,886500,{"date":2898,"open":2899,"high":2900,"low":2901,"close":2902,"change":2903,"percent_change":2904,"volume":2905,"transactions":9,"vwap":2902},"2025-06-16",36.81,37.55,36.38,36.98,1.24,3.47,800000,{"date":2907,"open":2908,"high":2909,"low":2910,"close":2911,"change":2912,"percent_change":2913,"volume":2914,"transactions":9,"vwap":2911},"2025-06-13",36.17,37.060001,35.37,35.74,-2.11,-5.57,1444300,{"date":2916,"open":2917,"high":2918,"low":2919,"close":2920,"change":2921,"percent_change":335,"volume":2922,"transactions":9,"vwap":2920},"2025-06-12",37.47,38.07,37.21,37.85,-0.43,733500,{"date":2924,"open":2925,"high":2838,"low":2926,"close":2927,"change":2928,"percent_change":2929,"volume":2930,"transactions":9,"vwap":2927},"2025-06-11",39.31,38.099998,38.28,-0.5,-1.29,1049300,{"date":2932,"open":2933,"high":2934,"low":2935,"close":2864,"change":2936,"percent_change":1444,"volume":2937,"transactions":9,"vwap":2864},"2025-06-10",38.76,39.25,38.4,0.64,2221300,{"date":2939,"open":2940,"high":2941,"low":2942,"close":2943,"change":495,"percent_change":2944,"volume":2945,"transactions":9,"vwap":2943},"2025-06-09",38.41,38.65,37.75,38.14,2.14,1149200,{"date":2947,"open":2919,"high":2948,"low":2949,"close":2950,"change":928,"percent_change":2951,"volume":2952,"transactions":9,"vwap":2950},"2025-06-06",37.52,36.75,37.34,4.56,1010300,{"date":2954,"open":2955,"high":2901,"low":2956,"close":2884,"change":2957,"percent_change":1164,"volume":2958,"transactions":9,"vwap":2884},"2025-06-05",35.83,34.95,0.02,1200000,{"date":2960,"open":2961,"high":2962,"low":2963,"close":2964,"change":293,"percent_change":2742,"volume":2965,"transactions":9,"vwap":2964},"2025-06-04",36.080002,36.48,35.57,35.69,611900,{"date":2967,"open":2968,"high":2887,"low":2969,"close":2970,"change":610,"percent_change":2971,"volume":2972,"transactions":9,"vwap":2970},"2025-06-03",34.71,34.28,36.029999,4.77,1514800,{"date":2974,"open":2975,"high":2976,"low":2977,"close":2978,"change":2369,"percent_change":829,"volume":2979,"transactions":9,"vwap":2978},"2025-06-02",34.14,34.4,32.84,34.39,888100,{"date":2981,"open":2982,"high":2983,"low":2984,"close":2985,"change":2986,"percent_change":204,"volume":2987,"transactions":9,"vwap":2985},"2025-05-30",34.07,34.63,33.28,34.099998,-0.53,2610500,{"date":2989,"open":2990,"high":2991,"low":2992,"close":2983,"change":117,"percent_change":2993,"volume":2994,"transactions":9,"vwap":2983},"2025-05-29",35.02,35.060001,33.78,0.9,855800,{"date":2996,"open":2997,"high":2998,"low":2999,"close":3000,"change":3001,"percent_change":3002,"volume":3003,"transactions":9,"vwap":3000},"2025-05-28",35.39,35.59,34.16,34.32,-1.13,-3.19,1043400,{"date":3005,"open":3006,"high":3007,"low":3008,"close":3007,"change":1323,"percent_change":3009,"volume":3010,"transactions":9,"vwap":3007},"2025-05-27",34.43,35.45,33.7,7.82,1187300,{"date":3012,"open":3013,"high":3014,"low":3015,"close":3016,"change":1858,"percent_change":652,"volume":3017,"transactions":9,"vwap":3016},"2025-05-23",31.57,33.25,31.49,32.88,1004600,{"date":3019,"open":3020,"high":3021,"low":3022,"close":3023,"change":3024,"percent_change":1643,"volume":3025,"transactions":9,"vwap":3023},"2025-05-22",32.86,33.85,32.48,33.33,0.03,1118700,{"date":3027,"open":3028,"high":3029,"low":3030,"close":3031,"change":2446,"percent_change":3032,"volume":3033,"transactions":9,"vwap":3031},"2025-05-21",35.07,35.61,33.13,33.3,-8.49,1217100,{"date":3035,"open":3036,"high":3037,"low":3038,"close":3039,"change":1165,"percent_change":3040,"volume":3041,"transactions":9,"vwap":3039},"2025-05-20",36.14,36.72,35.8,36.39,0.22,1588800,{"date":3043,"open":3044,"high":3045,"low":3046,"close":3047,"change":3048,"percent_change":3049,"volume":3050,"transactions":9,"vwap":3047},"2025-05-19",35.15,36.36,34.9,36.31,-0.58,-1.57,1581700,{"date":3052,"open":2880,"high":3053,"low":3054,"close":3055,"change":1179,"percent_change":3056,"volume":3057,"transactions":9,"vwap":3055},"2025-05-16",36.94,35.75,36.89,2.53,1378000,{"date":3059,"open":3060,"high":3061,"low":3062,"close":3061,"change":141,"percent_change":994,"volume":3063,"transactions":9,"vwap":3061},"2025-05-15",35.18,35.98,34.56,911800,{"date":3065,"open":3066,"high":3067,"low":3068,"close":3069,"change":746,"percent_change":3070,"volume":3071,"transactions":9,"vwap":3069},"2025-05-14",35.93,36.16,35.17,35.29,-2.76,935600,{"date":3073,"open":3074,"high":2949,"low":3075,"close":3076,"change":2111,"percent_change":344,"volume":3077,"transactions":9,"vwap":3076},"2025-05-13",36.42,35.91,36.29,874700,{"date":3079,"open":3080,"high":2949,"low":3081,"close":3082,"change":1046,"percent_change":3083,"volume":3084,"transactions":9,"vwap":3082},"2025-05-12",36.4,34.88,35.9,10.63,1649500,{"date":3086,"open":3087,"high":3088,"low":3089,"close":3090,"change":3091,"percent_change":2517,"volume":3092,"transactions":9,"vwap":3090},"2025-05-09",32.83,33.15,32.049999,32.45,-0.23,944000,{"date":3094,"open":3095,"high":3096,"low":3097,"close":3098,"change":1728,"percent_change":3099,"volume":3100,"transactions":9,"vwap":3098},"2025-05-08",32.040001,33.4,31.33,32.68,5.69,1196200,{"date":3102,"open":3103,"high":3104,"low":3105,"close":3106,"change":2562,"percent_change":1384,"volume":3107,"transactions":9,"vwap":3106},"2025-05-07",31.25,31.46,30.29,30.92,1056600,{"date":3109,"open":3110,"high":3111,"low":3112,"close":3113,"change":2569,"percent_change":569,"volume":3114,"transactions":9,"vwap":3113},"2025-05-06",30.53,31.48,30.1,30.62,1085900,{"date":3116,"open":3117,"high":3118,"low":3119,"close":3120,"change":3121,"percent_change":3122,"volume":3123,"transactions":9,"vwap":3120},"2025-05-05",31.5,32.41,31.3,31.69,-0.72,-2.22,795400,{"date":3125,"open":3126,"high":3127,"low":3128,"close":3118,"change":3129,"percent_change":3130,"volume":3131,"transactions":9,"vwap":3118},"2025-05-02",31.41,32.76,31.38,1.98,6.51,1247400,{"date":3133,"open":3134,"high":3135,"low":3136,"close":3137,"change":3138,"percent_change":3139,"volume":3140,"transactions":9,"vwap":3137},"2025-05-01",30.24,31.13,29.38,30.43,0.57,1.91,1460300,{"date":3142,"open":3143,"high":3144,"low":179,"close":3145,"change":2200,"percent_change":2779,"volume":3146,"transactions":9,"vwap":3145},"2025-04-30",29.07,30.14,29.86,1497400,{"date":3148,"open":3149,"high":3150,"low":3151,"close":3137,"change":3152,"percent_change":2494,"volume":3153,"transactions":9,"vwap":3137},"2025-04-29",29.7,30.77,29.030001,0.52,1438600,{"date":183,"open":3155,"high":3156,"low":3157,"close":3158,"change":3159,"percent_change":2936,"volume":3160,"transactions":9,"vwap":3158},29.72,30.46,28.81,29.91,0.19,1191700]