[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-USD":3,"homepage-market-summary":30,"stock-historical-USD":174},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"USD","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 Ultra Semiconductors","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.5488,0.527036,"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},96.03,99.99,101.78,94.81,102.77,-6.74,-6.56,625508.286462,116.5,42.56,872114.2366120913,72.3,4953,{"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},17.775,947918,345990187.626247,396.15,"2025-04-28",[185,188,198,209,220,231,242,251,262,273,284,295,305,315,326,337,348,359,370,381,391,402,413,424,435,445,456,466,477,488,499,510,521,532,543,554,564,575,584,594,605,616,627,637,648,658,669,680,690,700,711,722,733,744,754,764,774,785,795,806,816,827,837,848,856,865,872,881,890,899,907,916,925,933,941,949,955,964,972,979,988,997,1006,1015,1024,1032,1041,1050,1059,1067,1076,1085,1094,1101,1110,1119,1127,1136,1145,1153,1159,1168,1177,1186,1195,1203,1212,1221,1230,1239,1248,1257,1265,1272,1281,1289,1297,1305,1312,1321,1330,1339,1348,1357,1364,1373,1382,1390,1399,1408,1416,1425,1434,1442,1450,1459,1466,1474,1482,1491,1499,1506,1515,1523,1531,1540,1548,1555,1562,1570,1579,1587,1596,1605,1614,1623,1632,1641,1649,1657,1664,1671,1678,1685,1693,1702,1709,1717,1724,1733,1740,1749,1758,1765,1773,1781,1790,1797,1805,1814,1821,1829,1837,1846,1853,1860,1869,1876,1884,1892,1899,1905,1912,1920,1928,1937,1945,1951,1956,1962,1971,1980,1989,1998,2005,2012,2019,2027,2033,2041,2047,2051,2058,2064,2070,2075,2081,2085,2093,2101,2109,2117,2125,2133,2141,2147,2155,2162,2171,2180,2187,2196,2203,2211,2218,2227,2236,2245,2254,2261,2270,2278,2287,2296,2301,2308,2316,2323,2331,2338,2347,2354,2360,2368,2376,2382,2388,2396,2404,2412,2420,2426,2433,2440,2447,2456,2465,2474,2482,2490,2498,2507,2515,2523,2531,2538,2546,2555,2562,2571,2578,2587,2594,2602,2609,2618,2625,2633,2640,2646,2653,2661,2670,2678,2687,2695,2703,2712,2720,2728,2736,2743,2750,2758,2765,2773,2779,2788,2796,2803,2810,2817,2826,2835,2843,2851,2859,2867,2876,2884,2892,2900,2908,2916,2924,2932,2940,2948,2957,2965,2973,2979,2986,2994,3001,3009,3016,3024,3032,3040,3048,3055,3063,3070,3077,3084,3093,3100,3109,3116,3122,3128,3137,3144,3153,3161,3168,3175,3183,3190,3198,3206,3213,3219,3226],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":186,"vwap":187},16146,97.604,{"date":189,"open":190,"high":191,"low":192,"close":21,"change":193,"percent_change":194,"volume":195,"transactions":196,"vwap":197},"2026-10-07",100.57,103,100.38,-1,-0.96,339996.1261,9253,101.8319,{"date":199,"open":200,"high":201,"low":202,"close":203,"change":204,"percent_change":205,"volume":206,"transactions":207,"vwap":208},"2026-10-06",105,105.8944,103.37,103.77,0.8,0.78,636098.124435,12674,104.6329,{"date":210,"open":211,"high":212,"low":213,"close":214,"change":215,"percent_change":216,"volume":217,"transactions":218,"vwap":219},"2026-10-05",101.48,103.23,100.76,102.97,1.99,1.97,461010.077741,12447,101.9682,{"date":221,"open":222,"high":223,"low":224,"close":225,"change":226,"percent_change":227,"volume":228,"transactions":229,"vwap":230},"2026-10-02",102.19,103.7138,100.67,100.98,3.22,3.29,639147.674055,15888,102.05,{"date":232,"open":233,"high":234,"low":235,"close":236,"change":237,"percent_change":238,"volume":239,"transactions":240,"vwap":241},"2026-10-01",96.64,98.92,94.98,97.76,1.48,1.54,488189.538487,13222,97.4141,{"date":243,"open":233,"high":244,"low":245,"close":246,"change":151,"percent_change":247,"volume":248,"transactions":249,"vwap":250},"2026-09-30",97.57,96,96.28,0.76,415936.154032,9402,96.7128,{"date":252,"open":253,"high":254,"low":255,"close":256,"change":257,"percent_change":258,"volume":259,"transactions":260,"vwap":261},"2026-09-29",97.46,98.2787,95.29,95.55,0.83,0.88,424934.977395,10491,96.6739,{"date":263,"open":264,"high":265,"low":266,"close":267,"change":268,"percent_change":269,"volume":270,"transactions":271,"vwap":272},"2026-09-28",96.51,98,92.94,94.72,-0.8,-0.84,469603.528455,12300,95.1354,{"date":274,"open":275,"high":276,"low":277,"close":278,"change":279,"percent_change":280,"volume":281,"transactions":282,"vwap":283},"2026-09-25",95.51,96.4984,94.14,95.52,0.94,0.99,332924.215884,8815,95.5447,{"date":285,"open":286,"high":287,"low":288,"close":289,"change":290,"percent_change":291,"volume":292,"transactions":293,"vwap":294},"2026-09-24",91.48,94.66,90.84,94.58,-0.11,-0.12,429206.799104,10464,92.8377,{"date":296,"open":297,"high":298,"low":299,"close":300,"change":82,"percent_change":301,"volume":302,"transactions":303,"vwap":304},"2026-09-23",96.85,97.08,93.07,94.69,-3.01,501529.719536,12614,94.5641,{"date":306,"open":307,"high":308,"low":307,"close":309,"change":310,"percent_change":311,"volume":312,"transactions":313,"vwap":314},"2026-09-22",93.56,98.14,97.63,2.83,2.99,620279.825265,16147,96.2763,{"date":316,"open":317,"high":318,"low":319,"close":320,"change":321,"percent_change":322,"volume":323,"transactions":324,"vwap":325},"2026-09-21",90.93,95.4,90.29,94.8,6.59,7.47,663141.379692,17986,93.1625,{"date":327,"open":328,"high":329,"low":330,"close":331,"change":332,"percent_change":333,"volume":334,"transactions":335,"vwap":336},"2026-09-18",85.54,88.5,85.39,88.21,3.6,4.25,450119.146797,10387,86.5381,{"date":338,"open":339,"high":340,"low":341,"close":342,"change":343,"percent_change":344,"volume":345,"transactions":346,"vwap":347},"2026-09-17",83.8,85.06,83.39,84.61,4.9,6.15,393291.320735,9108,84.3586,{"date":349,"open":350,"high":351,"low":352,"close":353,"change":354,"percent_change":355,"volume":356,"transactions":357,"vwap":358},"2026-09-16",80.76,82,78.405,79.71,0.91,1.15,644594.545993,11852,80.5364,{"date":360,"open":361,"high":362,"low":363,"close":364,"change":365,"percent_change":366,"volume":367,"transactions":368,"vwap":369},"2026-09-15",80.02,80.55,78.13,78.8,0.37,0.47,368985.693206,8284,79.1004,{"date":371,"open":372,"high":373,"low":374,"close":375,"change":376,"percent_change":377,"volume":378,"transactions":379,"vwap":380},"2026-09-14",78.21,79.78,77.01,78.43,-7.63,-8.87,836226.087227,21405,78.6519,{"date":382,"open":383,"high":384,"low":385,"close":386,"change":355,"percent_change":387,"volume":388,"transactions":389,"vwap":390},"2026-09-11",87.25,87.87,85.71,86.06,1.35,355040.368692,8749,86.6958,{"date":392,"open":393,"high":394,"low":395,"close":396,"change":397,"percent_change":398,"volume":399,"transactions":400,"vwap":401},"2026-09-10",85.97,86.5842,84.3098,84.91,-4.66,-5.2,558972.965036,13824,85.5239,{"date":403,"open":404,"high":405,"low":406,"close":407,"change":408,"percent_change":409,"volume":410,"transactions":411,"vwap":412},"2026-09-09",88.93,90.25,88.54,89.57,-0.13,-0.14,357937.224003,8661,89.4059,{"date":414,"open":415,"high":416,"low":417,"close":418,"change":419,"percent_change":420,"volume":421,"transactions":422,"vwap":423},"2026-09-08",91.9,92.5027,89.06,89.7,0.9,1.01,666733.471686,13552,90.4497,{"date":425,"open":426,"high":427,"low":428,"close":429,"change":430,"percent_change":431,"volume":432,"transactions":433,"vwap":434},"2026-09-04",87.26,89.9,86.4,88.8,3.63,4.26,688023.389939,12333,88.7095,{"date":436,"open":437,"high":438,"low":439,"close":440,"change":176,"percent_change":441,"volume":442,"transactions":443,"vwap":444},"2026-09-03",83.31,85.75,81.38,85.17,1.19,498102.306905,10020,83.6384,{"date":446,"open":447,"high":448,"low":449,"close":450,"change":451,"percent_change":452,"volume":453,"transactions":454,"vwap":455},"2026-09-02",81.99,85.65,81.47,84.17,2.38,2.91,537436.192221,10342,83.655,{"date":457,"open":458,"high":123,"low":459,"close":460,"change":461,"percent_change":462,"volume":463,"transactions":464,"vwap":465},"2026-09-01",81.28,79.98,81.79,-2.85,-3.37,612179.667292,12596,81.539,{"date":467,"open":468,"high":469,"low":470,"close":471,"change":472,"percent_change":473,"volume":474,"transactions":475,"vwap":476},"2026-08-31",83.34,84.79,82.5,84.64,1.82,2.2,435834.01544,7627,83.8719,{"date":478,"open":479,"high":480,"low":481,"close":482,"change":483,"percent_change":484,"volume":485,"transactions":486,"vwap":487},"2026-08-28",87.88,88.9363,82.41,82.82,-6,-6.76,731748.093335,14642,84.8638,{"date":489,"open":490,"high":491,"low":492,"close":493,"change":494,"percent_change":495,"volume":496,"transactions":497,"vwap":498},"2026-08-27",87.2,89.09,85.6,88.82,7.61,9.37,923691.485583,16952,87.6151,{"date":500,"open":501,"high":502,"low":503,"close":504,"change":505,"percent_change":506,"volume":507,"transactions":508,"vwap":509},"2026-08-26",81.42,82.49,80.1449,81.21,-0.83,-1.01,642281.720025,13648,81.6612,{"date":511,"open":512,"high":513,"low":514,"close":515,"change":516,"percent_change":517,"volume":518,"transactions":519,"vwap":520},"2026-08-25",81.9,83.32,80.67,82.04,2.63,3.31,458434.351716,10570,81.8748,{"date":522,"open":523,"high":524,"low":525,"close":526,"change":527,"percent_change":528,"volume":529,"transactions":530,"vwap":531},"2026-08-24",82.88,82.89,78.6,79.41,-5.06,-5.99,1117239.846166,22385,79.8505,{"date":533,"open":534,"high":535,"low":536,"close":537,"change":538,"percent_change":539,"volume":540,"transactions":541,"vwap":542},"2026-08-21",87.14,87.18,83.48,84.47,-0.9,-1.05,536505.675252,12424,84.8766,{"date":544,"open":545,"high":546,"low":547,"close":548,"change":549,"percent_change":550,"volume":551,"transactions":552,"vwap":553},"2026-08-20",84.86,86.38,84,85.37,0.51,0.6,398247.912621,9241,85.0773,{"date":555,"open":556,"high":557,"low":558,"close":545,"change":559,"percent_change":560,"volume":561,"transactions":562,"vwap":563},"2026-08-19",89.27,89.65,83.448,-3.5,-3.96,731099.713168,16943,85.928,{"date":565,"open":566,"high":567,"low":568,"close":569,"change":570,"percent_change":571,"volume":572,"transactions":573,"vwap":574},"2026-08-18",89.75,90.6,86.61,88.36,-7.19,-7.52,697930.548984,17754,88.3673,{"date":576,"open":577,"high":578,"low":579,"close":256,"change":580,"percent_change":237,"volume":581,"transactions":582,"vwap":583},"2026-08-17",95.73,97.73,95.09,1.39,448225.533084,9852,96.4656,{"date":585,"open":318,"high":586,"low":587,"close":588,"change":589,"percent_change":590,"volume":591,"transactions":592,"vwap":593},"2026-08-14",95.68,92.75,94.16,-1.16,-1.22,328830.026388,9101,94.1979,{"date":595,"open":596,"high":597,"low":598,"close":599,"change":600,"percent_change":601,"volume":602,"transactions":603,"vwap":604},"2026-08-13",94.13,97.55,93.91,95.32,1.49,1.59,550261.004321,12041,96.3206,{"date":606,"open":607,"high":608,"low":609,"close":610,"change":611,"percent_change":612,"volume":613,"transactions":614,"vwap":615},"2026-08-12",93.93,95.23,92.59,93.83,4.54,5.08,573158.197609,12901,94.1023,{"date":617,"open":618,"high":619,"low":620,"close":621,"change":622,"percent_change":623,"volume":624,"transactions":625,"vwap":626},"2026-08-11",91.95,92,88.12,89.29,0.21,0.24,389998.207917,9128,89.5522,{"date":628,"open":629,"high":610,"low":630,"close":631,"change":632,"percent_change":633,"volume":634,"transactions":635,"vwap":636},"2026-08-10",93.72,88.96,89.08,-4.59,-4.9,609120.079976,13505,91.1913,{"date":638,"open":639,"high":640,"low":641,"close":642,"change":643,"percent_change":644,"volume":645,"transactions":646,"vwap":647},"2026-08-07",93.52,94.3,90.54,93.67,3.13,3.46,559774.441428,11873,92.8885,{"date":649,"open":650,"high":651,"low":652,"close":641,"change":653,"percent_change":654,"volume":655,"transactions":656,"vwap":657},"2026-08-06",89.41,93,87.55,-0.08,-0.09,565300.416007,11564,90.9891,{"date":659,"open":660,"high":661,"low":662,"close":663,"change":664,"percent_change":665,"volume":666,"transactions":667,"vwap":668},"2026-08-05",90.47,93.73,89.9588,90.62,0.85,0.95,573294.469401,14479,91.6787,{"date":670,"open":671,"high":672,"low":673,"close":674,"change":675,"percent_change":676,"volume":677,"transactions":678,"vwap":679},"2026-08-04",86.43,90.765,86.27,89.77,8.45,10.39,935861.465642,21098,88.663,{"date":681,"open":682,"high":683,"low":684,"close":685,"change":516,"percent_change":686,"volume":687,"transactions":688,"vwap":689},"2026-08-03",75.19,82.31,74.2,81.32,3.34,879776.103349,16276,78.875,{"date":691,"open":692,"high":693,"low":694,"close":695,"change":89,"percent_change":696,"volume":697,"transactions":698,"vwap":699},"2026-07-31",82.42,83.545,76.4,78.69,1.44,856630.936341,16809,79.692,{"date":701,"open":702,"high":703,"low":704,"close":705,"change":706,"percent_change":707,"volume":708,"transactions":709,"vwap":710},"2026-07-30",74.41,79.1,73.26,77.57,8.79,12.78,1062795.134772,19650,76.436,{"date":712,"open":713,"high":714,"low":715,"close":716,"change":717,"percent_change":718,"volume":719,"transactions":720,"vwap":721},"2026-07-29",74.98,76.282,68.722,68.78,-7.06,-9.31,1549015.79275,32349,71.3288,{"date":723,"open":724,"high":725,"low":726,"close":727,"change":728,"percent_change":729,"volume":730,"transactions":731,"vwap":732},"2026-07-28",75.37,77.52,72.1645,75.84,-4.35,-5.42,1361870.241569,24954,75.3577,{"date":734,"open":735,"high":736,"low":737,"close":738,"change":739,"percent_change":740,"volume":741,"transactions":742,"vwap":743},"2026-07-27",87.02,87.21,77.18,80.19,-5.55,-6.47,959318.82561,23584,80.0124,{"date":745,"open":746,"high":747,"low":748,"close":749,"change":398,"percent_change":750,"volume":751,"transactions":752,"vwap":753},"2026-07-24",89,90.06,83.91,85.74,-5.72,722510.881489,14018,86.6137,{"date":755,"open":756,"high":609,"low":757,"close":758,"change":759,"percent_change":760,"volume":761,"transactions":762,"vwap":763},"2026-07-23",90.3,88.7,90.94,-1.61,-1.74,425289.172249,11006,90.7082,{"date":765,"open":766,"high":767,"low":766,"close":768,"change":769,"percent_change":770,"volume":771,"transactions":772,"vwap":773},"2026-07-22",86.82,94.255,92.55,2.4,2.66,534596.609036,11517,91.7622,{"date":775,"open":776,"high":777,"low":778,"close":779,"change":780,"percent_change":781,"volume":782,"transactions":783,"vwap":784},"2026-07-21",89.03,90.55,86.5,90.15,6.91,8.3,615082.610559,14446,89.255,{"date":786,"open":787,"high":788,"low":789,"close":790,"change":791,"percent_change":441,"volume":792,"transactions":793,"vwap":794},"2026-07-20",85.38,87.42,82.93,83.24,0.98,566044.785029,13775,85.0062,{"date":796,"open":797,"high":798,"low":799,"close":800,"change":801,"percent_change":802,"volume":803,"transactions":804,"vwap":805},"2026-07-17",79.73,85.87,76.335,82.26,-3.24,-3.79,1010650.356452,23203,81.114,{"date":807,"open":808,"high":491,"low":809,"close":810,"change":811,"percent_change":812,"volume":813,"transactions":814,"vwap":815},"2026-07-16",88.27,83.9376,85.5,-6.8,-7.37,804894.45187,19035,86.008,{"date":817,"open":818,"high":819,"low":820,"close":821,"change":822,"percent_change":823,"volume":824,"transactions":825,"vwap":826},"2026-07-15",96.35,96.5,86.825,92.3,-2.59,-2.73,767234.200968,18179,90.9341,{"date":828,"open":278,"high":829,"low":830,"close":831,"change":832,"percent_change":833,"volume":834,"transactions":835,"vwap":836},"2026-07-14",96.07,91,94.89,5.69,6.38,757315.380491,15794,94.1692,{"date":838,"open":839,"high":840,"low":841,"close":842,"change":843,"percent_change":844,"volume":845,"transactions":846,"vwap":847},"2026-07-13",92.56,93.5,88.48,89.2,-7.76,-8,855176.133275,21104,90.7049,{"date":849,"open":850,"high":851,"low":852,"close":853,"change":452,"percent_change":854,"volume":855,"transactions":9,"vwap":853},"2026-07-10",91.84,97.84,91.42,96.96,3.09,558000,{"date":857,"open":858,"high":859,"low":860,"close":861,"change":862,"percent_change":863,"volume":864,"transactions":9,"vwap":861},"2026-07-09",96.14,96.63,92.22,94.050003,3.5,3.87,847500,{"date":866,"open":867,"high":868,"low":867,"close":777,"change":869,"percent_change":870,"volume":871,"transactions":9,"vwap":777},"2026-07-08",84.15,91.040001,4.87,5.68,638900,{"date":873,"open":874,"high":875,"low":876,"close":877,"change":878,"percent_change":879,"volume":880,"transactions":9,"vwap":877},"2026-07-07",83.67,86.9,80.7,85.68,-4.68,-5.18,1304300,{"date":882,"open":883,"high":884,"low":885,"close":886,"change":887,"percent_change":888,"volume":889,"transactions":9,"vwap":886},"2026-07-06",91.010002,93.8,90,90.36,2.85,3.26,528000,{"date":891,"open":892,"high":893,"low":894,"close":895,"change":896,"percent_change":897,"volume":898,"transactions":9,"vwap":895},"2026-07-02",94.51,96.75,84.53,87.51,-7.29,-7.69,1301800,{"date":900,"open":901,"high":902,"low":903,"close":320,"change":904,"percent_change":905,"volume":906,"transactions":9,"vwap":320},"2026-07-01",97.54,98.5,94.54,-9.46,-9.07,718300,{"date":908,"open":909,"high":910,"low":911,"close":912,"change":913,"percent_change":914,"volume":915,"transactions":9,"vwap":912},"2026-06-30",99.36,105.099998,98.43,104.26,6.22,6.34,752500,{"date":917,"open":918,"high":919,"low":920,"close":921,"change":922,"percent_change":923,"volume":924,"transactions":9,"vwap":921},"2026-06-29",94.42,98.18,87.84,98.040001,5.48,5.92,892300,{"date":926,"open":927,"high":928,"low":929,"close":839,"change":930,"percent_change":931,"volume":932,"transactions":9,"vwap":839},"2026-06-26",94.97,96.86,92.23,-8.09,-8.04,796800,{"date":934,"open":935,"high":936,"low":661,"close":937,"change":938,"percent_change":939,"volume":940,"transactions":9,"vwap":937},"2026-06-25",104.15,104.53,100.65,4.55,4.73,1024800,{"date":942,"open":943,"high":943,"low":944,"close":945,"change":946,"percent_change":947,"volume":948,"transactions":9,"vwap":945},"2026-06-24",98.64,92.019997,96.099998,-0.75,-0.77,876300,{"date":950,"open":265,"high":951,"low":245,"close":297,"change":952,"percent_change":953,"volume":954,"transactions":9,"vwap":297},"2026-06-23",101.85,-13.64,-12.35,1438200,{"date":956,"open":957,"high":958,"low":959,"close":960,"change":961,"percent_change":962,"volume":963,"transactions":9,"vwap":960},"2026-06-22",112.089996,112.66,108.71,110.49,1.78,1.64,1234800,{"date":965,"open":966,"high":967,"low":968,"close":959,"change":969,"percent_change":970,"volume":971,"transactions":9,"vwap":959},"2026-06-18",106.26,109.64,105.59,9.6,9.69,821100,{"date":973,"open":974,"high":912,"low":902,"close":975,"change":976,"percent_change":977,"volume":978,"transactions":9,"vwap":975},"2026-06-17",102,99.11,1.23,1.26,740600,{"date":980,"open":981,"high":982,"low":983,"close":984,"change":985,"percent_change":986,"volume":987,"transactions":9,"vwap":984},"2026-06-16",105.63,105.85,97.7,97.88,-8.95,-8.38,1114200,{"date":989,"open":990,"high":991,"low":992,"close":993,"change":994,"percent_change":995,"volume":996,"transactions":9,"vwap":993},"2026-06-15",104.81,107.12,103.92,106.83,8.82,9,1079600,{"date":998,"open":999,"high":1000,"low":1001,"close":1002,"change":1003,"percent_change":1004,"volume":1005,"transactions":9,"vwap":1002},"2026-06-12",95.69,99.49,94.21,98.010002,2,2.08,945500,{"date":1007,"open":1008,"high":1009,"low":1010,"close":1011,"change":1012,"percent_change":1013,"volume":1014,"transactions":9,"vwap":1011},"2026-06-11",89.35,96.84,88.55,96.010002,9.25,10.66,1331400,{"date":1016,"open":1017,"high":1018,"low":1019,"close":1020,"change":1021,"percent_change":1022,"volume":1023,"transactions":9,"vwap":1020},"2026-06-10",90.2,94.34,86.17,86.76,-7.07,-7.53,951600,{"date":1025,"open":1026,"high":1027,"low":1028,"close":610,"change":1029,"percent_change":1030,"volume":1031,"transactions":9,"vwap":610},"2026-06-09",98.62,99.65,83.029999,-1.42,-1.49,2405000,{"date":1033,"open":1034,"high":1035,"low":1036,"close":1037,"change":1038,"percent_change":1039,"volume":1040,"transactions":9,"vwap":1037},"2026-06-08",95.71,97.050003,92.54,95.25,6.57,7.41,1126200,{"date":1042,"open":1043,"high":1044,"low":1045,"close":1046,"change":1047,"percent_change":1048,"volume":1049,"transactions":9,"vwap":1046},"2026-06-05",100.22,100.26,88.4,88.68,-17.96,-16.84,2328000,{"date":1051,"open":1052,"high":1053,"low":1054,"close":1055,"change":1056,"percent_change":1057,"volume":1058,"transactions":9,"vwap":1055},"2026-06-04",102.019997,109.32,98.9,106.64,-5.6,-4.99,1039300,{"date":1060,"open":1061,"high":25,"low":1062,"close":1063,"change":1064,"percent_change":1065,"volume":1066,"transactions":9,"vwap":1063},"2026-06-03",115.59,109.52,112.24,-1.29,-1.14,1181400,{"date":1068,"open":1069,"high":1070,"low":1071,"close":1072,"change":1073,"percent_change":1074,"volume":1075,"transactions":9,"vwap":1072},"2026-06-02",113.029999,115.8,111.12,113.53,5.16,4.76,869400,{"date":1077,"open":1078,"high":1079,"low":1080,"close":1081,"change":1082,"percent_change":1083,"volume":1084,"transactions":9,"vwap":1081},"2026-06-01",102.88,109.43,102.54,108.37,6.25,6.12,1117100,{"date":1086,"open":1087,"high":1088,"low":1089,"close":1090,"change":1091,"percent_change":1092,"volume":1093,"transactions":9,"vwap":1090},"2026-05-29",103.42,106.099998,101.84,102.12,0.63,0.62,848500,{"date":1095,"open":1096,"high":1097,"low":236,"close":1098,"change":1099,"percent_change":1099,"volume":1100,"transactions":9,"vwap":1098},"2026-05-28",99.44,102.63,101.49,1.68,730500,{"date":1102,"open":1103,"high":1104,"low":1105,"close":1106,"change":1107,"percent_change":1108,"volume":1109,"transactions":9,"vwap":1106},"2026-05-27",103.62,103.69,96.27,99.81,-1.57,-1.55,1063200,{"date":1111,"open":1112,"high":1113,"low":1114,"close":1115,"change":1116,"percent_change":1117,"volume":1118,"transactions":9,"vwap":1115},"2026-05-26",99,102.96,98.66,101.38,6.18,6.49,1057200,{"date":1120,"open":1121,"high":1122,"low":1123,"close":1124,"change":1125,"percent_change":1125,"volume":1126,"transactions":9,"vwap":1124},"2026-05-22",96.94,97.53,94.39,95.2,0.05,833300,{"date":1128,"open":1129,"high":1130,"low":1131,"close":1132,"change":1133,"percent_change":1134,"volume":1135,"transactions":9,"vwap":1132},"2026-05-21",94.62,97.38,92.67,95.15,-0.78,-0.81,1021700,{"date":1137,"open":1138,"high":1139,"low":1140,"close":1141,"change":1142,"percent_change":1143,"volume":1144,"transactions":9,"vwap":1141},"2026-05-20",93.71,97.17,92.7,95.93,4.7,5.15,1477600,{"date":1146,"open":1147,"high":1148,"low":1149,"close":1150,"change":538,"percent_change":1151,"volume":1152,"transactions":9,"vwap":1150},"2026-05-19",88.83,94.24,86.6,91.23,-0.98,1368900,{"date":1154,"open":1026,"high":1112,"low":1155,"close":1156,"change":559,"percent_change":1157,"volume":1158,"transactions":9,"vwap":1156},"2026-05-18",88.94,92.13,-3.66,1416800,{"date":1160,"open":1161,"high":1162,"low":1163,"close":1164,"change":1165,"percent_change":1166,"volume":1167,"transactions":9,"vwap":1164},"2026-05-15",98.57,99.92,94.74,95.63,-8.83,-8.45,1346400,{"date":1169,"open":1170,"high":1171,"low":1172,"close":1173,"change":1174,"percent_change":1175,"volume":1176,"transactions":9,"vwap":1173},"2026-05-14",100.13,105.32,99.93,104.46,4.8,4.82,1130200,{"date":1178,"open":1179,"high":1180,"low":1181,"close":1182,"change":1183,"percent_change":1184,"volume":1185,"transactions":9,"vwap":1182},"2026-05-13",99.51,100.72,95.44,99.66,3.55,3.69,1116100,{"date":1187,"open":1188,"high":1189,"low":1190,"close":1191,"change":1192,"percent_change":1193,"volume":1194,"transactions":9,"vwap":1191},"2026-05-12",96.059998,99.080002,89.93,96.11,-2.92,-2.95,1433100,{"date":1196,"open":1197,"high":1198,"low":945,"close":1199,"change":1200,"percent_change":1201,"volume":1202,"transactions":9,"vwap":1199},"2026-05-11",96.16,100.32,99.029999,3.73,3.91,929800,{"date":1204,"open":1205,"high":1206,"low":1207,"close":1208,"change":1209,"percent_change":1210,"volume":1211,"transactions":9,"vwap":1208},"2026-05-08",90.33,95.65,89.91,95.3,8.01,9.18,985500,{"date":1213,"open":1214,"high":1215,"low":1216,"close":1217,"change":1218,"percent_change":1219,"volume":1220,"transactions":9,"vwap":1217},"2026-05-07",87.96,90.87,86,87.29,-1.36,-1.53,1032900,{"date":1222,"open":1223,"high":1224,"low":1225,"close":1226,"change":1227,"percent_change":1228,"volume":1229,"transactions":9,"vwap":1226},"2026-05-06",85.35,88.9,83.93,88.65,7.63,9.42,1021400,{"date":1231,"open":1232,"high":1233,"low":1234,"close":1235,"change":1236,"percent_change":1237,"volume":1238,"transactions":9,"vwap":1235},"2026-05-05",79.79,82.16,79.42,81.019997,3.36,4.33,978400,{"date":1240,"open":1241,"high":1242,"low":1243,"close":1244,"change":1245,"percent_change":1246,"volume":1247,"transactions":9,"vwap":1244},"2026-05-04",78.91,79.8,75.53,77.66,-0.49,-0.63,827900,{"date":1249,"open":1250,"high":1251,"low":1252,"close":1253,"change":1254,"percent_change":1255,"volume":1256,"transactions":9,"vwap":1253},"2026-05-01",77.64,79,76.7,78.15,0.39,0.5,854100,{"date":1258,"open":1259,"high":1259,"low":1260,"close":1261,"change":1262,"percent_change":1263,"volume":1264,"transactions":9,"vwap":1261},"2026-04-30",80.36,74.94,77.76,-1.15,-1.46,1084700,{"date":1266,"open":1267,"high":1268,"low":1269,"close":1241,"change":107,"percent_change":1270,"volume":1271,"transactions":9,"vwap":1241},"2026-04-29",79.2,79.25,76.9,1.14,877700,{"date":1273,"open":1274,"high":1275,"low":1276,"close":1277,"change":1278,"percent_change":1279,"volume":1280,"transactions":9,"vwap":1277},"2026-04-28",76.53,79.080002,75.029999,78.019997,-4.43,-5.37,1149100,{"date":1282,"open":1283,"high":1284,"low":1285,"close":1286,"change":473,"percent_change":1287,"volume":1288,"transactions":9,"vwap":1286},"2026-04-27",80.86,82.52,78.36,82.45,2.74,1301300,{"date":1290,"open":1291,"high":439,"low":1292,"close":1293,"change":1294,"percent_change":1295,"volume":1296,"transactions":9,"vwap":1293},"2026-04-24",77.31,76.080002,80.25,6.23,8.42,1123600,{"date":1298,"open":1299,"high":1300,"low":1301,"close":1302,"change":1303,"percent_change":653,"volume":1304,"transactions":9,"vwap":1302},"2026-04-23",74.62,76.35,72.24,74.019997,-0.06,1025500,{"date":1306,"open":1307,"high":1308,"low":1309,"close":1310,"change":430,"percent_change":1143,"volume":1311,"transactions":9,"vwap":1310},"2026-04-22",72.040001,74.17,70.89,74.080002,749600,{"date":1313,"open":1314,"high":1315,"low":1316,"close":1317,"change":1318,"percent_change":1319,"volume":1320,"transactions":9,"vwap":1317},"2026-04-21",71.19,71.4,69.75,70.45,-0.36,-0.51,707400,{"date":1322,"open":1323,"high":1324,"low":1325,"close":1326,"change":1327,"percent_change":1328,"volume":1329,"transactions":9,"vwap":1326},"2026-04-20",70.95,71.2,68.71,70.81,-0.4,-0.56,653100,{"date":1331,"open":1332,"high":1333,"low":1334,"close":1335,"change":1336,"percent_change":1337,"volume":1338,"transactions":9,"vwap":1335},"2026-04-17",70.25,71.28,69.67,71.21,2.36,3.43,1194600,{"date":1340,"open":1341,"high":1342,"low":1343,"close":1344,"change":1345,"percent_change":1346,"volume":1347,"transactions":9,"vwap":1344},"2026-04-16",67.5,69.36,66.48,68.85,0.72,1.06,825800,{"date":1349,"open":1350,"high":1351,"low":1352,"close":1353,"change":1354,"percent_change":1355,"volume":1356,"transactions":9,"vwap":1353},"2026-04-15",66.93,68.25,65.59,68.13,1.56,2.34,852000,{"date":1358,"open":1359,"high":1360,"low":1361,"close":1360,"change":686,"percent_change":1362,"volume":1363,"transactions":9,"vwap":1360},"2026-04-14",64.25,66.57,63.45,5.28,860000,{"date":1365,"open":1366,"high":1367,"low":1368,"close":1369,"change":1370,"percent_change":1371,"volume":1372,"transactions":9,"vwap":1369},"2026-04-13",60.9,63.32,60.75,63.23,1.34,2.17,882600,{"date":1374,"open":1375,"high":1376,"low":1377,"close":1378,"change":1379,"percent_change":1380,"volume":1381,"transactions":9,"vwap":1378},"2026-04-10",59.84,63.0099983,59.64,61.89,2.9,4.92,995300,{"date":1383,"open":1384,"high":1385,"low":1386,"close":1387,"change":215,"percent_change":1388,"volume":1389,"transactions":9,"vwap":1387},"2026-04-09",57.23,59.09,56.9,58.99,3.49,1143900,{"date":1391,"open":1392,"high":1393,"low":1394,"close":1395,"change":1396,"percent_change":1397,"volume":1398,"transactions":9,"vwap":1395},"2026-04-08",57.48,58.040001,55.34,57,4.48,8.53,1419900,{"date":1400,"open":1401,"high":1402,"low":1403,"close":1404,"change":1405,"percent_change":1406,"volume":1407,"transactions":9,"vwap":1404},"2026-04-07",51.040001,52.57,49.73,52.52,1.52,2.98,637000,{"date":1409,"open":1410,"high":1411,"low":1412,"close":1413,"change":1414,"percent_change":355,"volume":1415,"transactions":9,"vwap":1413},"2026-04-06",50.73,51.19,50.07,51,0.58,667000,{"date":1417,"open":1418,"high":1419,"low":1420,"close":1421,"change":1422,"percent_change":1423,"volume":1424,"transactions":9,"vwap":1421},"2026-04-02",46.89,50.49,46.61,50.42,0.54,1.08,936800,{"date":1426,"open":1427,"high":1428,"low":1429,"close":1430,"change":1431,"percent_change":1432,"volume":1433,"transactions":9,"vwap":1430},"2026-04-01",49.14,50.78,48.68,49.88,1.93,4.03,1019500,{"date":1435,"open":1436,"high":1437,"low":1438,"close":1439,"change":1074,"percent_change":1440,"volume":1441,"transactions":9,"vwap":1439},"2026-03-31",44.47,48.07,44.41,47.95,11.02,1164500,{"date":1443,"open":1444,"high":1445,"low":26,"close":1446,"change":1447,"percent_change":1448,"volume":1449,"transactions":9,"vwap":1446},"2026-03-30",46.24,46.77,43.19,-2.52,-5.51,1132000,{"date":1451,"open":1452,"high":1453,"low":1454,"close":1455,"change":1456,"percent_change":1457,"volume":1458,"transactions":9,"vwap":1455},"2026-03-27",46.94,47.47,45.35,45.71,-1.77,-3.73,926900,{"date":1460,"open":1461,"high":1461,"low":1462,"close":1463,"change":878,"percent_change":1464,"volume":1465,"transactions":9,"vwap":1463},"2026-03-26",50.58,47.46,47.48,-8.97,781300,{"date":1467,"open":1468,"high":1469,"low":1470,"close":1471,"change":355,"percent_change":1472,"volume":1473,"transactions":9,"vwap":1471},"2026-03-25",51.89,53.25,51.55,52.16,2.25,645200,{"date":1475,"open":1476,"high":1477,"low":1478,"close":1479,"change":117,"percent_change":1480,"volume":1481,"transactions":9,"vwap":1479},"2026-03-24",50.11,51.5,49.69,51.0099983,0.61,565000,{"date":1483,"open":1484,"high":1485,"low":1486,"close":1487,"change":1488,"percent_change":1489,"volume":1490,"transactions":9,"vwap":1487},"2026-03-23",51.53,52.68,50.28,50.7,1.33,2.69,953000,{"date":1492,"open":1493,"high":1494,"low":1495,"close":1496,"change":82,"percent_change":1497,"volume":1498,"transactions":9,"vwap":1496},"2026-03-20",52.24,52.27,48.48,49.37,-5.62,735200,{"date":1500,"open":1501,"high":1502,"low":1503,"close":1504,"change":1303,"percent_change":290,"volume":1505,"transactions":9,"vwap":1504},"2026-03-19",50.3,53.040001,49.36,52.31,741700,{"date":1507,"open":1508,"high":1509,"low":1510,"close":1511,"change":1512,"percent_change":1513,"volume":1514,"transactions":9,"vwap":1511},"2026-03-18",53.32,53.91,52.33,52.37,-0.89,-1.67,657600,{"date":1516,"open":1517,"high":1517,"low":1518,"close":1519,"change":1520,"percent_change":1521,"volume":1522,"transactions":9,"vwap":1519},"2026-03-17",54.28,52.5,53.26,0.01,0.02,596100,{"date":1524,"open":1525,"high":1526,"low":1527,"close":1469,"change":1528,"percent_change":1529,"volume":1530,"transactions":9,"vwap":1469},"2026-03-16",53.43,55.51,52.97,1.55,3,831700,{"date":1532,"open":1533,"high":1534,"low":1535,"close":1536,"change":1537,"percent_change":1538,"volume":1539,"transactions":9,"vwap":1536},"2026-03-13",53.99,54.69,51.44,51.7,-1.23,-2.32,745600,{"date":1541,"open":1542,"high":1543,"low":1544,"close":1545,"change":1447,"percent_change":1546,"volume":1547,"transactions":9,"vwap":1545},"2026-03-12",54.17,54.4,52.25,52.93,-4.54,899900,{"date":1549,"open":1550,"high":1551,"low":1552,"close":1553,"change":141,"percent_change":977,"volume":1554,"transactions":9,"vwap":1553},"2026-03-11",55.31,56.47,54.75,55.45,532300,{"date":1556,"open":1557,"high":1558,"low":1557,"close":1559,"change":176,"percent_change":1560,"volume":1561,"transactions":9,"vwap":1559},"2026-03-10",53.84,56.17,54.76,1.86,792200,{"date":1563,"open":1503,"high":1564,"low":1565,"close":1566,"change":1567,"percent_change":1568,"volume":1569,"transactions":9,"vwap":1566},"2026-03-09",54.14,48.96,53.76,3.41,6.77,1278200,{"date":1571,"open":1572,"high":1573,"low":1574,"close":1575,"change":1576,"percent_change":1577,"volume":1578,"transactions":9,"vwap":1575},"2026-03-06",51.4,53.65,49.82,50.35,-3.3,-6.15,863300,{"date":1580,"open":1581,"high":1582,"low":1583,"close":1573,"change":1584,"percent_change":1585,"volume":1586,"transactions":9,"vwap":1573},"2026-03-05",53.099998,54.37,51.099998,0.35,0.66,772700,{"date":1588,"open":1589,"high":1590,"low":1591,"close":1592,"change":1593,"percent_change":1594,"volume":1595,"transactions":9,"vwap":1592},"2026-03-04",52.2,54.12,51.83,53.3,1.95,3.8,571800,{"date":1597,"open":1598,"high":1599,"low":1600,"close":1601,"change":1602,"percent_change":1603,"volume":1604,"transactions":9,"vwap":1601},"2026-03-03",51.25,52.080002,49.9,51.35,-2.87,-5.29,998800,{"date":1606,"open":1607,"high":1608,"low":1609,"close":1610,"change":1611,"percent_change":1612,"volume":1613,"transactions":9,"vwap":1610},"2026-03-02",50.67,54.42,50.61,54.22,1.37,2.59,859800,{"date":1615,"open":1616,"high":1617,"low":1618,"close":1619,"change":1620,"percent_change":1621,"volume":1622,"transactions":9,"vwap":1619},"2026-02-27",53.12,54.62,52.55,52.85,-2.99,-5.35,928700,{"date":1624,"open":1625,"high":1626,"low":1627,"close":1628,"change":1629,"percent_change":1630,"volume":1631,"transactions":9,"vwap":1628},"2026-02-26",59.91,60,54.080002,55.84,-4.98,-8.19,1097100,{"date":1633,"open":1634,"high":1635,"low":1636,"close":1637,"change":1638,"percent_change":1639,"volume":1640,"transactions":9,"vwap":1637},"2026-02-25",60.26,61.65,60.15,60.82,1.85,3.14,663600,{"date":1642,"open":1643,"high":1644,"low":1645,"close":1646,"change":247,"percent_change":1647,"volume":1648,"transactions":9,"vwap":1646},"2026-02-24",58.19,59.67,56.28,58.97,1.31,772800,{"date":1650,"open":1651,"high":1652,"low":1384,"close":1653,"change":1654,"percent_change":1655,"volume":1656,"transactions":9,"vwap":1653},"2026-02-23",58.49,59.63,58.21,0.08,0.14,607700,{"date":1658,"open":1659,"high":1660,"low":1661,"close":1662,"change":107,"percent_change":1528,"volume":1663,"transactions":9,"vwap":1662},"2026-02-20",56.5,58.78,56.41,58.13,734300,{"date":1665,"open":1666,"high":1667,"low":1668,"close":1669,"change":653,"percent_change":409,"volume":1670,"transactions":9,"vwap":1669},"2026-02-19",56.8,57.55,55.95,57.24,358300,{"date":1672,"open":1384,"high":1673,"low":1659,"close":1674,"change":1675,"percent_change":1676,"volume":1677,"transactions":9,"vwap":1674},"2026-02-18",58.7,57.32,1.21,2.16,816400,{"date":1679,"open":1680,"high":1669,"low":1681,"close":1682,"change":1683,"percent_change":1405,"volume":1684,"transactions":9,"vwap":1682},"2026-02-17",54.13,52.67,56.11,0.84,692400,{"date":1686,"open":1687,"high":1688,"low":1689,"close":1690,"change":60,"percent_change":1691,"volume":1692,"transactions":9,"vwap":1690},"2026-02-13",56.7,57.0099983,54.47,55.27,-2.21,706000,{"date":1694,"open":1695,"high":1696,"low":1697,"close":1698,"change":1699,"percent_change":1700,"volume":1701,"transactions":9,"vwap":1698},"2026-02-12",60.12,60.54,56.21,56.52,-2.25,-3.83,1066800,{"date":1703,"open":1652,"high":1704,"low":1705,"close":1706,"change":1707,"percent_change":887,"volume":1708,"transactions":9,"vwap":1706},"2026-02-11",60.17,56.99,58.77,1.63,925200,{"date":1710,"open":1711,"high":1712,"low":1713,"close":1714,"change":539,"percent_change":1715,"volume":1716,"transactions":9,"vwap":1714},"2026-02-10",58.71,58.82,56.81,57.14,-1.8,837300,{"date":1718,"open":1719,"high":1720,"low":1721,"close":1643,"change":1722,"percent_change":938,"volume":1723,"transactions":9,"vwap":1643},"2026-02-09",54.92,59.47,54.89,2.53,1039000,{"date":1725,"open":1726,"high":1727,"low":1728,"close":1729,"change":1730,"percent_change":1731,"volume":1732,"transactions":9,"vwap":1729},"2026-02-06",51.42,56.42,50.86,55.66,6.3,12.76,1585600,{"date":1734,"open":1735,"high":1736,"low":1495,"close":1503,"change":1737,"percent_change":1738,"volume":1739,"transactions":9,"vwap":1503},"2026-02-05",49.97,52.0099983,-0.64,-1.28,1138100,{"date":1741,"open":1742,"high":1743,"low":1744,"close":1745,"change":1746,"percent_change":1747,"volume":1748,"transactions":9,"vwap":1745},"2026-02-04",53.6,53.71,47.81,50,-4.58,-8.39,1410300,{"date":1750,"open":1751,"high":1752,"low":1753,"close":1754,"change":1755,"percent_change":1756,"volume":1757,"transactions":9,"vwap":1754},"2026-02-03",58.6,58.64,52.18,54.58,-3.23,-5.59,1371600,{"date":1759,"open":1760,"high":1761,"low":1659,"close":1762,"change":1763,"percent_change":1537,"volume":1764,"transactions":9,"vwap":1762},"2026-02-02",56.62,59.51,57.81,-0.72,762300,{"date":1766,"open":1767,"high":1768,"low":1769,"close":1770,"change":1691,"percent_change":1771,"volume":1772,"transactions":9,"vwap":1770},"2026-01-30",59.81,61.28,57.46,58.53,-3.64,765500,{"date":1774,"open":1775,"high":1776,"low":1687,"close":1777,"change":1778,"percent_change":1779,"volume":1780,"transactions":9,"vwap":1777},"2026-01-29",60.56,61.68,60.74,0.25,0.41,874600,{"date":1782,"open":1783,"high":1784,"low":1785,"close":1786,"change":1787,"percent_change":1788,"volume":1789,"transactions":9,"vwap":1786},"2026-01-28",60.18,60.81,59.35,60.49,2.29,3.93,774100,{"date":1791,"open":1792,"high":1793,"low":1794,"close":1795,"change":122,"percent_change":88,"volume":1796,"transactions":9,"vwap":1795},"2026-01-27",57.2,58.93,56.68,58.2,775300,{"date":1798,"open":1799,"high":1800,"low":1801,"close":1802,"change":1328,"percent_change":1803,"volume":1804,"transactions":9,"vwap":1802},"2026-01-26",56.22,57.21,55.85,56.09,-0.99,514800,{"date":1806,"open":1807,"high":1808,"low":1809,"close":1810,"change":1811,"percent_change":1812,"volume":1813,"transactions":9,"vwap":1810},"2026-01-23",56.76,57.37,55.86,56.65,-0.01,-0.02,748300,{"date":1815,"open":1816,"high":1817,"low":1645,"close":1818,"change":1819,"percent_change":1255,"volume":1820,"transactions":9,"vwap":1818},"2026-01-22",57.78,58,56.66,0.28,633600,{"date":1822,"open":1823,"high":1824,"low":1825,"close":1826,"change":452,"percent_change":1827,"volume":1828,"transactions":9,"vwap":1826},"2026-01-21",54.39,57.43,53.98,56.38,5.44,1051000,{"date":1830,"open":1831,"high":1809,"low":1832,"close":1833,"change":1834,"percent_change":1835,"volume":1836,"transactions":9,"vwap":1833},"2026-01-20",55.17,53.31,53.47,-4.11,-7.14,964400,{"date":1838,"open":1839,"high":1840,"low":1841,"close":1842,"change":1843,"percent_change":1844,"volume":1845,"transactions":9,"vwap":1842},"2026-01-16",58.09,59.080002,57.099998,57.58,1.04,1.84,682600,{"date":1847,"open":1848,"high":1849,"low":1826,"close":1850,"change":1851,"percent_change":227,"volume":1852,"transactions":9,"vwap":1850},"2026-01-15",57.45,58.37,56.54,1.8,1003700,{"date":1854,"open":1855,"high":1855,"low":1592,"close":1856,"change":1857,"percent_change":1858,"volume":1859,"transactions":9,"vwap":1856},"2026-01-14",55.37,54.74,-1.65,-2.93,673800,{"date":1861,"open":1862,"high":1863,"low":1864,"close":1865,"change":1866,"percent_change":1867,"volume":1868,"transactions":9,"vwap":1865},"2026-01-13",56.15,57.7,55.55,56.39,0.65,1.17,609300,{"date":1870,"open":1871,"high":1872,"low":108,"close":1873,"change":1874,"percent_change":176,"volume":1875,"transactions":9,"vwap":1873},"2026-01-12",54.3,56.51,55.74,0.55,595700,{"date":1877,"open":1878,"high":1879,"low":1880,"close":1881,"change":962,"percent_change":1882,"volume":1883,"transactions":9,"vwap":1881},"2026-01-09",54.060001,55.82,53.35,55.19,3.06,483300,{"date":1885,"open":1886,"high":1886,"low":1887,"close":1888,"change":1889,"percent_change":1890,"volume":1891,"transactions":9,"vwap":1888},"2026-01-08",55.89,52.9,53.55,-2.4,-4.29,656200,{"date":1893,"open":1894,"high":1895,"low":1534,"close":1668,"change":1896,"percent_change":1897,"volume":1898,"transactions":9,"vwap":1668},"2026-01-07",55.62,57.060001,0.18,0.32,481100,{"date":1900,"open":1801,"high":1901,"low":1902,"close":1903,"change":1423,"percent_change":216,"volume":1904,"transactions":9,"vwap":1903},"2026-01-06",57.25,55.36,55.77,713300,{"date":1906,"open":1907,"high":1908,"low":1909,"close":1534,"change":1521,"percent_change":1910,"volume":1911,"transactions":9,"vwap":1534},"2026-01-05",56.73,57.33,53.94,0.04,826300,{"date":1913,"open":1914,"high":1915,"low":1916,"close":1917,"change":1676,"percent_change":1918,"volume":1919,"transactions":9,"vwap":1917},"2026-01-02",54.59,56.64,54.21,54.67,4.11,1050600,{"date":1921,"open":1922,"high":1923,"low":1924,"close":1924,"change":1925,"percent_change":1926,"volume":1927,"transactions":9,"vwap":1924},"2025-12-31",54.09,54.36,52.51,-0.94,-1.76,479500,{"date":1929,"open":1930,"high":1931,"low":1932,"close":1933,"change":1934,"percent_change":1935,"volume":1936,"transactions":9,"vwap":1933},"2025-12-30",53.9,54.19,53.4,53.45,-0.27,-0.5,387300,{"date":1938,"open":1939,"high":1940,"low":1941,"close":1942,"change":1943,"percent_change":1513,"volume":1944,"transactions":9,"vwap":1942},"2025-12-29",53.39,54,52.38,53.72,-0.91,599800,{"date":1946,"open":1947,"high":1948,"low":1610,"close":1949,"change":1091,"percent_change":1867,"volume":1950,"transactions":9,"vwap":1949},"2025-12-26",54.51,55.35,54.63,510700,{"date":1952,"open":1953,"high":1940,"low":1592,"close":1940,"change":1812,"percent_change":1954,"volume":1955,"transactions":9,"vwap":1940},"2025-12-24",53.61,-0.04,314200,{"date":1957,"open":1958,"high":1959,"low":1958,"close":1959,"change":122,"percent_change":1960,"volume":1961,"transactions":9,"vwap":1959},"2025-12-23",51.48,54.02,4.06,866300,{"date":1963,"open":1964,"high":1965,"low":1966,"close":1967,"change":1968,"percent_change":1969,"volume":1970,"transactions":9,"vwap":1967},"2025-12-22",52.6,52.63,51.27,51.91,1.29,2.55,664300,{"date":1972,"open":1973,"high":1974,"low":1975,"close":1976,"change":1977,"percent_change":1978,"volume":1979,"transactions":9,"vwap":1976},"2025-12-19",48.6,50.76,48.45,50.62,3.32,7.02,805000,{"date":1981,"open":1982,"high":1983,"low":1984,"close":1985,"change":1986,"percent_change":1987,"volume":1988,"transactions":9,"vwap":1985},"2025-12-18",48,48.12,46.68,47.3,1.81,3.98,687800,{"date":1990,"open":1991,"high":1992,"low":1993,"close":1994,"change":1995,"percent_change":1996,"volume":1997,"transactions":9,"vwap":1994},"2025-12-17",49.24,49.25,45.22,45.49,-3.75,-7.62,1077200,{"date":1999,"open":2000,"high":2001,"low":2002,"close":1991,"change":1655,"percent_change":2003,"volume":2004,"transactions":9,"vwap":1991},"2025-12-16",48.73,49.58,48.13,0.29,440300,{"date":2006,"open":1974,"high":1413,"low":2007,"close":2008,"change":2009,"percent_change":2010,"volume":2011,"transactions":9,"vwap":2008},"2025-12-15",48.81,49.099998,-0.59,-1.19,739700,{"date":2013,"open":2014,"high":1610,"low":2015,"close":1478,"change":2016,"percent_change":2017,"volume":2018,"transactions":9,"vwap":1478},"2025-12-12",53.92,49.53,-6.03,-10.82,1335500,{"date":2020,"open":2021,"high":1879,"low":2022,"close":2023,"change":2024,"percent_change":2025,"volume":2026,"transactions":9,"vwap":2023},"2025-12-11",55.16,52.76,55.72,-1.5,-2.62,896800,{"date":2028,"open":1661,"high":2029,"low":1690,"close":2030,"change":2031,"percent_change":280,"volume":2032,"transactions":9,"vwap":2030},"2025-12-10",57.44,57.22,0.56,807500,{"date":2034,"open":2035,"high":2036,"low":2037,"close":1818,"change":2038,"percent_change":2039,"volume":2040,"transactions":9,"vwap":1818},"2025-12-09",56.16,56.75,55.3,0.19,0.34,656900,{"date":2042,"open":2043,"high":1908,"low":2044,"close":1551,"change":1638,"percent_change":2045,"volume":2046,"transactions":9,"vwap":1551},"2025-12-08",55.64,55.25,3.39,742000,{"date":2048,"open":1559,"high":2049,"low":1825,"close":1617,"change":2031,"percent_change":1843,"volume":2050,"transactions":9,"vwap":1617},"2025-12-05",55.5,526500,{"date":2052,"open":2053,"high":2054,"low":2055,"close":1878,"change":2056,"percent_change":580,"volume":2057,"transactions":9,"vwap":1878},"2025-12-04",53.86,54.81,52.96,0.74,404300,{"date":2059,"open":2060,"high":2061,"low":2062,"close":1508,"change":1303,"percent_change":290,"volume":2063,"transactions":9,"vwap":1508},"2025-12-03",53.33,53.68,51.94,614900,{"date":2065,"open":2066,"high":2067,"low":2068,"close":2069,"change":204,"percent_change":1405,"volume":2046,"transactions":9,"vwap":2069},"2025-12-02",53.51,55.26,52.44,53.38,{"date":2071,"open":1411,"high":1519,"low":2072,"close":2073,"change":173,"percent_change":1303,"volume":2074,"transactions":9,"vwap":2073},"2025-12-01",50.65,52.58,615200,{"date":2076,"open":1402,"high":1887,"low":2077,"close":2078,"change":2079,"percent_change":408,"volume":2080,"transactions":9,"vwap":2078},"2025-11-28",51.97,52.61,-0.07,332500,{"date":2082,"open":52,"high":2083,"low":2084,"close":1485,"change":1004,"percent_change":1918,"volume":2046,"transactions":9,"vwap":1485},"2025-11-26",53.17,51.17,{"date":2086,"open":2087,"high":2088,"low":2089,"close":2090,"change":2091,"percent_change":102,"volume":2092,"transactions":9,"vwap":2090},"2025-11-25",49.13,50.88,46.66,50.6,-0.92,1170500,{"date":2094,"open":2095,"high":2096,"low":1982,"close":2097,"change":2098,"percent_change":2099,"volume":2100,"transactions":9,"vwap":2097},"2025-11-24",48.2,51.92,51.52,4.15,8.76,869700,{"date":2102,"open":1982,"high":2103,"low":2104,"close":2105,"change":2106,"percent_change":2107,"volume":2108,"transactions":9,"vwap":2105},"2025-11-21",49.67,44.25,47.37,-0.52,-1.09,1690600,{"date":2110,"open":2111,"high":2112,"low":2113,"close":2114,"change":802,"percent_change":2115,"volume":2116,"transactions":9,"vwap":2114},"2025-11-20",55.69,56.13,47.49,47.89,-7.33,1864200,{"date":2118,"open":2119,"high":1965,"low":2120,"close":2121,"change":2122,"percent_change":2123,"volume":2124,"transactions":9,"vwap":2121},"2025-11-19",50.17,49.6,51.68,2.58,5.25,1194400,{"date":2126,"open":2127,"high":2128,"low":2129,"close":2008,"change":2130,"percent_change":2131,"volume":2132,"transactions":9,"vwap":2008},"2025-11-18",50.115,50.785,48.0050011,-2.27,-4.42,1499600,{"date":2134,"open":1958,"high":2135,"low":2136,"close":2137,"change":2138,"percent_change":2139,"volume":2140,"transactions":9,"vwap":2137},"2025-11-17",53.555,50.335,51.37,-1.685,-3.18,1018400,{"date":2142,"open":2143,"high":1566,"low":2144,"close":2145,"change":665,"percent_change":472,"volume":2146,"transactions":9,"vwap":2145},"2025-11-14",49.435,48.575,53.055,1344000,{"date":2148,"open":2149,"high":2150,"low":2090,"close":2151,"change":2152,"percent_change":2153,"volume":2154,"transactions":9,"vwap":2151},"2025-11-13",54.72,54.745,52.105,-4.085,-7.27,1476000,{"date":2156,"open":2157,"high":2157,"low":2158,"close":2159,"change":2160,"percent_change":216,"volume":2161,"transactions":9,"vwap":2159},"2025-11-12",56.915,54.995,56.19,1.085,684400,{"date":2163,"open":2164,"high":2165,"low":2166,"close":2167,"change":2168,"percent_change":2169,"volume":2170,"transactions":9,"vwap":2167},"2025-11-11",56.6,56.86,54.5,55.105,-3.03,-5.21,903800,{"date":2172,"open":2173,"high":2174,"low":2175,"close":2176,"change":2177,"percent_change":2178,"volume":2179,"transactions":9,"vwap":2176},"2025-11-10",56.865,58.525,55.98,58.135,4.655,8.7,1400400,{"date":2181,"open":2182,"high":2183,"low":2184,"close":2185,"change":269,"percent_change":1108,"volume":2186,"transactions":9,"vwap":2185},"2025-11-07",52.56,53.5,49.245,53.48,1837400,{"date":2188,"open":2189,"high":2190,"low":2191,"close":2192,"change":2193,"percent_change":2194,"volume":2195,"transactions":9,"vwap":2192},"2025-11-06",57.895,58.22,53.37,54.32,-3.195,-5.56,1247800,{"date":2197,"open":2198,"high":2199,"low":2036,"close":2200,"change":2201,"percent_change":419,"volume":2202,"transactions":9,"vwap":2200},"2025-11-05",57.09,60.11,57.515,0.515,1213400,{"date":2204,"open":2205,"high":2206,"low":2207,"close":1395,"change":2208,"percent_change":2209,"volume":2210,"transactions":9,"vwap":1395},"2025-11-04",59.035,60.43,56.595,-4.65,-7.54,1803400,{"date":2212,"open":2213,"high":2214,"low":2215,"close":1635,"change":2216,"percent_change":215,"volume":2217,"transactions":9,"vwap":1635},"2025-11-03",62.55,63.275,61.425,1.2,1067000,{"date":2219,"open":2220,"high":2221,"low":2222,"close":2223,"change":2224,"percent_change":2225,"volume":2226,"transactions":9,"vwap":2223},"2025-10-31",62.41,62.875,59.705,60.45,-0.155,-0.26,1273000,{"date":2228,"open":2229,"high":2230,"low":2231,"close":2232,"change":2233,"percent_change":2234,"volume":2235,"transactions":9,"vwap":2232},"2025-10-30",62.305,62.64,60.375,60.605,-2.895,-4.56,1101200,{"date":2237,"open":2238,"high":2239,"low":2240,"close":2241,"change":2242,"percent_change":2243,"volume":2244,"transactions":9,"vwap":2241},"2025-10-29",62.955,64.89,61.62,63.5,3.375,5.61,1652400,{"date":2246,"open":2247,"high":2248,"low":2249,"close":2250,"change":2251,"percent_change":2252,"volume":2253,"transactions":9,"vwap":2250},"2025-10-28",57.049999,60.935,56.755,60.125,3.51,6.2,1454600,{"date":2255,"open":1628,"high":1687,"low":2256,"close":2257,"change":2258,"percent_change":2259,"volume":2260,"transactions":9,"vwap":2257},"2025-10-27",55.23,56.615,2.79,5.18,1050200,{"date":2262,"open":2263,"high":2264,"low":2265,"close":2266,"change":2267,"percent_change":2268,"volume":2269,"transactions":9,"vwap":2266},"2025-10-24",52.825,54.27,52.7,53.825,2.485,4.84,1129000,{"date":2271,"open":2272,"high":2273,"low":2272,"close":2274,"change":2275,"percent_change":2276,"volume":2277,"transactions":9,"vwap":2274},"2025-10-23",49.635,51.685,51.34,1.385,2.77,607400,{"date":2279,"open":2280,"high":2281,"low":2282,"close":2283,"change":2284,"percent_change":2285,"volume":2286,"transactions":9,"vwap":2283},"2025-10-22",50.885,51.605,47.965,49.955,-1.075,-2.11,925600,{"date":2288,"open":2289,"high":2290,"low":2291,"close":2292,"change":2293,"percent_change":2294,"volume":2295,"transactions":9,"vwap":2292},"2025-10-21",51.895,51.9,50.305,51.029999,-0.87,-1.68,561000,{"date":2297,"open":2298,"high":2299,"low":2290,"close":2290,"change":1897,"percent_change":1092,"volume":2300,"transactions":9,"vwap":2290},"2025-10-20",51.995,53.0099983,528200,{"date":2302,"open":2303,"high":1967,"low":1478,"close":2304,"change":2305,"percent_change":2306,"volume":2307,"transactions":9,"vwap":2304},"2025-10-17",50.425,51.58,0.085,0.17,737000,{"date":2309,"open":2310,"high":2265,"low":2311,"close":2312,"change":2313,"percent_change":2314,"volume":2315,"transactions":9,"vwap":2312},"2025-10-16",51.815,50.4,51.495,0.865,1.71,1052000,{"date":2317,"open":2318,"high":2318,"low":2319,"close":2320,"change":1488,"percent_change":2321,"volume":2322,"transactions":9,"vwap":2320},"2025-10-15",51.975,49.080002,50.63,2.7,1007600,{"date":2324,"open":2325,"high":2274,"low":2326,"close":2327,"change":2328,"percent_change":2329,"volume":2330,"transactions":9,"vwap":2327},"2025-10-14",50.915,48.855,49.3,-3.56,-6.73,1177800,{"date":2332,"open":1510,"high":2333,"low":2273,"close":2334,"change":2335,"percent_change":2336,"volume":2337,"transactions":9,"vwap":2334},"2025-10-13",53.435,52.86,4.275,8.8,1060000,{"date":2339,"open":2340,"high":2341,"low":2342,"close":2343,"change":2344,"percent_change":2345,"volume":2346,"transactions":9,"vwap":2343},"2025-10-10",54.865,55.555,48.505,48.585,-5.935,-10.89,2351800,{"date":2348,"open":2349,"high":2350,"low":2351,"close":2352,"change":1683,"percent_change":1354,"volume":2353,"transactions":9,"vwap":2352},"2025-10-09",54.495,55.425,53.985,54.52,1027400,{"date":2355,"open":2356,"high":2357,"low":2356,"close":2061,"change":2358,"percent_change":2359,"volume":1780,"transactions":9,"vwap":2061},"2025-10-08",51.07,53.765,2.735,5.37,{"date":2361,"open":2362,"high":2363,"low":2364,"close":2365,"change":2366,"percent_change":1218,"volume":2367,"transactions":9,"vwap":2365},"2025-10-07",52.28,52.935,50.255,50.945,-0.705,844000,{"date":2369,"open":2370,"high":2371,"low":1598,"close":2372,"change":2373,"percent_change":2374,"volume":2375,"transactions":9,"vwap":2372},"2025-10-06",52.215,52.915,51.65,0.365,0.71,724000,{"date":2377,"open":1493,"high":2378,"low":2303,"close":2379,"change":2380,"percent_change":2381,"volume":1820,"transactions":9,"vwap":2379},"2025-10-03",52.81,51.285,-0.68,-1.31,{"date":2383,"open":2384,"high":2385,"low":1572,"close":2386,"change":1370,"percent_change":2387,"volume":1648,"transactions":9,"vwap":2386},"2025-10-02",52.53,52.655,51.965,2.65,{"date":2389,"open":2390,"high":2391,"low":2392,"close":2393,"change":2394,"percent_change":1472,"volume":2395,"transactions":9,"vwap":2393},"2025-10-01",48.985,50.8,48.5,50.625,1.115,779400,{"date":2397,"open":2398,"high":2399,"low":2400,"close":2401,"change":2402,"percent_change":862,"volume":2403,"transactions":9,"vwap":2401},"2025-09-30",48.040001,49.645,47.875,49.51,1.675,1027000,{"date":2405,"open":2406,"high":2407,"low":2408,"close":2409,"change":2410,"percent_change":387,"volume":2411,"transactions":9,"vwap":2409},"2025-09-29",48.095001,49.385,47.65,47.835,0.635,936200,{"date":2413,"open":2414,"high":2415,"low":2416,"close":2417,"change":2418,"percent_change":1897,"volume":2419,"transactions":9,"vwap":2417},"2025-09-26",47.355,47.605,45.89,47.2,0.15,552200,{"date":2421,"open":1455,"high":2400,"low":2422,"close":2423,"change":2424,"percent_change":291,"volume":2425,"transactions":9,"vwap":2423},"2025-09-25",44.755,47.049999,-0.055,813000,{"date":2427,"open":2428,"high":2400,"low":2429,"close":2430,"change":2431,"percent_change":2293,"volume":2432,"transactions":9,"vwap":2430},"2025-09-24",47.735,46.15,47.105,-0.415,567800,{"date":2434,"open":2435,"high":2436,"low":2437,"close":2438,"change":2439,"percent_change":82,"volume":932,"transactions":9,"vwap":2438},"2025-09-23",48.545,48.725,46.93,47.52,-1.44,{"date":2441,"open":2442,"high":2443,"low":2444,"close":1565,"change":2445,"percent_change":1396,"volume":2446,"transactions":9,"vwap":1565},"2025-09-22",46.525,49.38,46.35,2.1,1268800,{"date":2448,"open":2449,"high":2450,"low":2451,"close":2452,"change":2453,"percent_change":2454,"volume":2455,"transactions":9,"vwap":2452},"2025-09-19",46.885,47.16,46.17,46.86,-0.045,-0.1,657000,{"date":2457,"open":2458,"high":2459,"low":2460,"close":2461,"change":2462,"percent_change":2463,"volume":2464,"transactions":9,"vwap":2461},"2025-09-18",46.18,47.4,45.795,46.905,2.28,5.11,1293000,{"date":2466,"open":2467,"high":2468,"low":2469,"close":2470,"change":2471,"percent_change":2472,"volume":2473,"transactions":9,"vwap":2470},"2025-09-17",45.77,45.91,43.45,44.625,-1.89,-4.06,1150200,{"date":2475,"open":2414,"high":2476,"low":2477,"close":2478,"change":2479,"percent_change":2480,"volume":2481,"transactions":9,"vwap":2478},"2025-09-16",47.455,46.215,46.515,-0.925,-1.95,545400,{"date":2483,"open":2484,"high":2485,"low":2486,"close":2487,"change":2488,"percent_change":107,"volume":2489,"transactions":9,"vwap":2487},"2025-09-15",46.43,47.475,45.9,47.44,0.42,629400,{"date":2491,"open":2492,"high":2414,"low":2493,"close":2494,"change":2495,"percent_change":2496,"volume":2497,"transactions":9,"vwap":2494},"2025-09-12",47.22,46.585,47.02,0.225,0.48,672400,{"date":2499,"open":2500,"high":2501,"low":2502,"close":2503,"change":2504,"percent_change":2505,"volume":2506,"transactions":9,"vwap":2503},"2025-09-11",48.02,48.185,46.71,46.795,-0.095,-0.2,757600,{"date":2508,"open":2509,"high":2510,"low":2511,"close":1418,"change":2512,"percent_change":2513,"volume":2514,"transactions":9,"vwap":1418},"2025-09-10",45.875,47.765,45.66,3.665,8.48,1727000,{"date":2516,"open":2517,"high":2518,"low":2519,"close":2520,"change":2521,"percent_change":141,"volume":2522,"transactions":9,"vwap":2520},"2025-09-09",43.335,43.385,42.18,43.225,0.295,637800,{"date":2524,"open":2525,"high":2526,"low":2525,"close":2527,"change":2528,"percent_change":2529,"volume":2530,"transactions":9,"vwap":2527},"2025-09-08",42.615,43.92,42.93,0.975,2.32,1036600,{"date":2532,"open":2533,"high":2533,"low":2534,"close":2535,"change":2536,"percent_change":204,"volume":2537,"transactions":9,"vwap":2535},"2025-09-05",43.35,40.765,41.955,0.335,1053200,{"date":2539,"open":2540,"high":2541,"low":2542,"close":2543,"change":2544,"percent_change":1405,"volume":2545,"transactions":9,"vwap":2543},"2025-09-04",40.92,41.7,40.44,41.62,0.625,572400,{"date":2547,"open":2548,"high":2549,"low":2550,"close":2551,"change":2552,"percent_change":2553,"volume":2554,"transactions":9,"vwap":2551},"2025-09-03",41.215,41.625,40.15,40.995,0.03,0.07,761600,{"date":2556,"open":2557,"high":147,"low":2558,"close":2559,"change":590,"percent_change":2560,"volume":2561,"transactions":9,"vwap":2559},"2025-09-02",39.945,39.44,40.965,-2.89,1247000,{"date":2563,"open":2564,"high":2565,"low":2566,"close":2567,"change":2568,"percent_change":2569,"volume":2570,"transactions":9,"vwap":2567},"2025-08-29",44.0050011,44.060001,41.56,42.185,-2.805,-6.23,1273200,{"date":2572,"open":2573,"high":2574,"low":2575,"close":2576,"change":2577,"percent_change":2003,"volume":2561,"transactions":9,"vwap":2576},"2025-08-28",44.82,46.185,43.565,44.99,0.13,{"date":2579,"open":2580,"high":2581,"low":2582,"close":2583,"change":2584,"percent_change":2585,"volume":2586,"transactions":9,"vwap":2583},"2025-08-27",44.705,45.145,43.725,44.86,0.09,0.2,992200,{"date":2588,"open":2589,"high":2590,"low":2591,"close":2592,"change":665,"percent_change":1371,"volume":2593,"transactions":9,"vwap":2592},"2025-08-26",43.95,45.040001,43.77,44.77,718200,{"date":2595,"open":2596,"high":2597,"low":2598,"close":2599,"change":2600,"percent_change":1270,"volume":2601,"transactions":9,"vwap":2599},"2025-08-25",43.395,44.65,42.785,43.82,0.495,797600,{"date":2603,"open":2604,"high":2526,"low":2605,"close":2606,"change":2607,"percent_change":332,"volume":2608,"transactions":9,"vwap":2606},"2025-08-22",41.295,40.86,43.325,1.505,1201800,{"date":2610,"open":2611,"high":2612,"low":2613,"close":2614,"change":2615,"percent_change":2616,"volume":2617,"transactions":9,"vwap":2614},"2025-08-21",41.735,42.505,41.21,41.82,-0.3,-0.71,669600,{"date":2619,"open":2620,"high":2620,"low":2621,"close":2622,"change":38,"percent_change":2623,"volume":2624,"transactions":9,"vwap":2622},"2025-08-20",42.365,39.355,42.12,-1.1,1332200,{"date":2626,"open":2627,"high":2628,"low":2629,"close":2630,"change":2631,"percent_change":750,"volume":2632,"transactions":9,"vwap":2630},"2025-08-19",45.07,45.11,42.375,42.59,-2.585,1062200,{"date":2634,"open":2635,"high":2636,"low":2635,"close":2637,"change":2638,"percent_change":419,"volume":2639,"transactions":9,"vwap":2637},"2025-08-18",44.49,45.32,45.175,0.405,806600,{"date":2641,"open":2642,"high":2642,"low":2643,"close":2592,"change":2644,"percent_change":2168,"volume":2645,"transactions":9,"vwap":2592},"2025-08-15",45.85,43.885,-1.4,857800,{"date":2647,"open":2648,"high":2649,"low":2650,"close":2451,"change":623,"percent_change":2651,"volume":2652,"transactions":9,"vwap":2451},"2025-08-14",45,46.44,44.96,0.52,782200,{"date":2654,"open":2655,"high":2656,"low":2657,"close":2658,"change":2659,"percent_change":1327,"volume":2660,"transactions":9,"vwap":2658},"2025-08-13",46.405,46.91,44.91,45.93,-0.185,860400,{"date":2662,"open":2663,"high":2664,"low":2665,"close":2666,"change":2667,"percent_change":2668,"volume":2669,"transactions":9,"vwap":2666},"2025-08-12",45.275,46.235,44.16,46.115,1.38,3.08,935200,{"date":2671,"open":2672,"high":2673,"low":2674,"close":2675,"change":2225,"percent_change":2676,"volume":2677,"transactions":9,"vwap":2675},"2025-08-11",44.915,45.715,44.38,44.735,-0.58,1248200,{"date":2679,"open":2680,"high":2681,"low":2682,"close":2683,"change":2684,"percent_change":2685,"volume":2686,"transactions":9,"vwap":2683},"2025-08-08",44.305,45.2,43.975,44.995,0.855,1.94,760600,{"date":2688,"open":2689,"high":2690,"low":2520,"close":2691,"change":2692,"percent_change":2693,"volume":2694,"transactions":9,"vwap":2691},"2025-08-07",44.595,45.515,44.14,0.905,2.09,1072200,{"date":2696,"open":2697,"high":2698,"low":2699,"close":2700,"change":2701,"percent_change":419,"volume":2702,"transactions":9,"vwap":2700},"2025-08-06",41.97,43.46,41.85,43.235,0.385,928000,{"date":2704,"open":2705,"high":2706,"low":2707,"close":2708,"change":2709,"percent_change":2710,"volume":2711,"transactions":9,"vwap":2708},"2025-08-05",43.595,43.925,41.835,42.85,-0.735,-1.69,1002000,{"date":2713,"open":2614,"high":2714,"low":2715,"close":2716,"change":2717,"percent_change":2718,"volume":2719,"transactions":9,"vwap":2716},"2025-08-04",43.625,41.64,43.585,2.475,6.02,961200,{"date":2721,"open":2722,"high":2723,"low":2724,"close":2725,"change":1456,"percent_change":2726,"volume":2727,"transactions":9,"vwap":2725},"2025-08-01",40.9,42.27,39.63,41.11,-4.13,1840400,{"date":2729,"open":2627,"high":2730,"low":2731,"close":2732,"change":2733,"percent_change":2734,"volume":2735,"transactions":9,"vwap":2732},"2025-07-31",45.285,41.885,42.88,-1.605,-3.61,1505600,{"date":2737,"open":2738,"high":2592,"low":2739,"close":2740,"change":2741,"percent_change":888,"volume":2742,"transactions":9,"vwap":2740},"2025-07-30",43.42,43.285,44.485,1.405,968600,{"date":2744,"open":2745,"high":2746,"low":2747,"close":2748,"change":1910,"percent_change":2584,"volume":2749,"transactions":9,"vwap":2748},"2025-07-29",43.75,44.545,42.705,43.080002,1015000,{"date":2751,"open":2752,"high":2753,"low":2752,"close":2754,"change":2755,"percent_change":2756,"volume":2757,"transactions":9,"vwap":2754},"2025-07-28",42.064999,43.185,43.040001,1.375,3.3,1084000,{"date":2759,"open":2760,"high":2761,"low":2762,"close":2763,"change":1811,"percent_change":1812,"volume":2764,"transactions":9,"vwap":2763},"2025-07-25",41.405,42,41.19,41.665,940600,{"date":2766,"open":2760,"high":2767,"low":2768,"close":2769,"change":2770,"percent_change":2771,"volume":2772,"transactions":9,"vwap":2769},"2025-07-24",41.78,40.63,41.675,1.055,2.6,837400,{"date":2774,"open":2775,"high":2776,"low":2777,"close":2776,"change":1843,"percent_change":516,"volume":2778,"transactions":9,"vwap":2776},"2025-07-23",39.985,40.62,39.33,703600,{"date":2780,"open":2781,"high":2782,"low":2783,"close":2784,"change":2785,"percent_change":2786,"volume":2787,"transactions":9,"vwap":2784},"2025-07-22",41.5,41.54,38.655,39.58,-2.1,-5.04,1239200,{"date":2789,"open":2790,"high":2791,"low":2792,"close":2793,"change":2794,"percent_change":1896,"volume":2795,"transactions":9,"vwap":2793},"2025-07-21",41.825,42.485,41.52,41.68,0.075,831200,{"date":2797,"open":2798,"high":2799,"low":2548,"close":2800,"change":2801,"percent_change":1925,"volume":2802,"transactions":9,"vwap":2800},"2025-07-18",42.36,42.46,41.605,-0.395,1112000,{"date":2804,"open":2805,"high":2806,"low":2807,"close":2761,"change":2056,"percent_change":2808,"volume":2809,"transactions":9,"vwap":2761},"2025-07-17",41.365,42.41,40.905,1.79,809600,{"date":2811,"open":2559,"high":2812,"low":2813,"close":2814,"change":2815,"percent_change":2031,"volume":2816,"transactions":9,"vwap":2814},"2025-07-16",41.29,39.775,41.26,0.23,1196200,{"date":2818,"open":2819,"high":2820,"low":2821,"close":2822,"change":2823,"percent_change":2824,"volume":2825,"transactions":9,"vwap":2822},"2025-07-15",41.35,41.875,40.835,41.029999,2.14,5.5,1492200,{"date":2827,"open":2828,"high":2829,"low":2830,"close":2831,"change":2832,"percent_change":2833,"volume":2834,"transactions":9,"vwap":2831},"2025-07-14",39.2,39.335,37.815,38.89,-0.425,-1.08,685000,{"date":2836,"open":2837,"high":2838,"low":2839,"close":2840,"change":2841,"percent_change":365,"volume":2842,"transactions":9,"vwap":2840},"2025-07-11",38.85,40.014999,38.835,39.315,0.145,987800,{"date":2844,"open":2845,"high":2846,"low":2847,"close":2848,"change":2849,"percent_change":2216,"volume":2850,"transactions":9,"vwap":2848},"2025-07-10",39.425,39.43,38.295,39.17,0.465,890000,{"date":2852,"open":2853,"high":2854,"low":2853,"close":2855,"change":2856,"percent_change":2857,"volume":2858,"transactions":9,"vwap":2855},"2025-07-09",38.029999,39.395,38.705,1.075,2.86,994800,{"date":2860,"open":2861,"high":2862,"low":2863,"close":2864,"change":151,"percent_change":2865,"volume":2866,"transactions":9,"vwap":2864},"2025-07-08",37.455,37.915,37.175,37.63,1.98,818600,{"date":2868,"open":2869,"high":2870,"low":2871,"close":2872,"change":2873,"percent_change":2874,"volume":2875,"transactions":9,"vwap":2872},"2025-07-07",37.11,37.515,36.675,36.9,-0.65,-1.73,1091800,{"date":2877,"open":2878,"high":2879,"low":2880,"close":2881,"change":257,"percent_change":2882,"volume":2883,"transactions":9,"vwap":2881},"2025-07-03",37.09,38.125,37.044998,37.55,2.26,924600,{"date":2885,"open":2886,"high":2887,"low":2888,"close":2889,"change":2890,"percent_change":2891,"volume":2883,"transactions":9,"vwap":2889},"2025-07-02",35,36.925,34.945,36.72,1.51,4.29,{"date":2893,"open":2894,"high":2895,"low":2896,"close":2897,"change":102,"percent_change":2898,"volume":2899,"transactions":9,"vwap":2897},"2025-07-01",36.365,36.595,34.43,35.21,-4.84,1709000,{"date":2901,"open":2902,"high":2902,"low":2903,"close":2904,"change":2905,"percent_change":2906,"volume":2907,"transactions":9,"vwap":2904},"2025-06-30",37.235,36.36,37,0.275,0.75,927800,{"date":2909,"open":2910,"high":2911,"low":2912,"close":2913,"change":550,"percent_change":2914,"volume":2915,"transactions":9,"vwap":2913},"2025-06-27",36.315,37.165,35.835,36.725,1.66,1184200,{"date":2917,"open":2918,"high":2919,"low":2920,"close":2921,"change":1866,"percent_change":2922,"volume":2923,"transactions":9,"vwap":2921},"2025-06-26",36.14,36.49,35.475,36.125,1.83,1714000,{"date":2925,"open":2926,"high":2927,"low":2928,"close":2920,"change":2929,"percent_change":2930,"volume":2931,"transactions":9,"vwap":2920},"2025-06-25",34.29,35.5,34.265,1.67,4.94,1507600,{"date":2933,"open":2934,"high":2935,"low":2936,"close":2937,"change":2938,"percent_change":1117,"volume":2939,"transactions":9,"vwap":2937},"2025-06-24",32.655,33.835,32.59,33.805,2.06,1417800,{"date":2941,"open":2942,"high":2943,"low":2944,"close":2945,"change":2536,"percent_change":2946,"volume":2947,"transactions":9,"vwap":2945},"2025-06-23",31.075001,31.925,30.6,31.745,1.07,1015200,{"date":2949,"open":2950,"high":2951,"low":2952,"close":2953,"change":2954,"percent_change":2955,"volume":2956,"transactions":9,"vwap":2953},"2025-06-20",32.28,32.425,30.675,31.41,-0.545,-1.71,945000,{"date":2958,"open":2959,"high":2960,"low":2961,"close":2962,"change":2963,"percent_change":238,"volume":2964,"transactions":9,"vwap":2962},"2025-06-18",31.63,32.375,31.315,31.955,0.485,1098000,{"date":2966,"open":2967,"high":2968,"low":2969,"close":2969,"change":2970,"percent_change":2971,"volume":2972,"transactions":9,"vwap":2969},"2025-06-17",31.685,32.23,31.47,-0.44,-1.38,736600,{"date":2974,"open":2975,"high":2976,"low":2975,"close":2977,"change":580,"percent_change":938,"volume":2978,"transactions":9,"vwap":2977},"2025-06-16",31.13,32.395,31.91,1078400,{"date":2980,"open":2981,"high":2982,"low":2983,"close":2984,"change":1030,"percent_change":2208,"volume":2985,"transactions":9,"vwap":2984},"2025-06-13",30.775,31.355,30.24,30.52,1590800,{"date":2987,"open":2988,"high":2989,"low":2990,"close":2991,"change":1866,"percent_change":2992,"volume":2993,"transactions":9,"vwap":2991},"2025-06-12",30.905,32.18,30.9,32.0099983,2.07,780000,{"date":2995,"open":2996,"high":2997,"low":2998,"close":2999,"change":173,"percent_change":2454,"volume":3000,"transactions":9,"vwap":2999},"2025-06-11",31.635,31.96,30.91,31.36,940400,{"date":3002,"open":3003,"high":3004,"low":3005,"close":3006,"change":3007,"percent_change":1722,"volume":3008,"transactions":9,"vwap":3006},"2025-06-10",30.645,31.545,30.44,31.39,0.775,1108600,{"date":3010,"open":3011,"high":3012,"low":3013,"close":3014,"change":2201,"percent_change":2314,"volume":3015,"transactions":9,"vwap":3014},"2025-06-09",30.535,31.48,30.395,30.615,1258200,{"date":3017,"open":3018,"high":3019,"low":3020,"close":3021,"change":3022,"percent_change":3022,"volume":3023,"transactions":9,"vwap":3021},"2025-06-06",30.5,30.895,30.065001,30.1,0,951000,{"date":3025,"open":3026,"high":3027,"low":3028,"close":3021,"change":3029,"percent_change":3030,"volume":3031,"transactions":9,"vwap":3021},"2025-06-05",31,31.555,29.71,-0.465,-1.52,1979200,{"date":3033,"open":3018,"high":3034,"low":3035,"close":3036,"change":3037,"percent_change":3038,"volume":3039,"transactions":9,"vwap":3036},"2025-06-04",30.915,29.755,30.565,0.44,1.46,1196600,{"date":3041,"open":3042,"high":3043,"low":3044,"close":3045,"change":601,"percent_change":3046,"volume":3047,"transactions":9,"vwap":3045},"2025-06-03",28.865,30.245,28.675,30.125,5.57,1458400,{"date":3049,"open":3050,"high":3051,"low":3052,"close":3053,"change":2856,"percent_change":1201,"volume":3054,"transactions":9,"vwap":3053},"2025-06-02",27.595,28.76,27.585,28.535,1344800,{"date":3056,"open":3057,"high":3058,"low":3059,"close":3060,"change":3061,"percent_change":2131,"volume":3062,"transactions":9,"vwap":3060},"2025-05-30",28.585,28.665,26.52,27.46,-1.27,2099400,{"date":3064,"open":3065,"high":3066,"low":3067,"close":3068,"change":1843,"percent_change":88,"volume":3069,"transactions":9,"vwap":3068},"2025-05-29",29.945,30.030001,28.375,28.73,2391800,{"date":3071,"open":3072,"high":3073,"low":3074,"close":3075,"change":1954,"percent_change":409,"volume":3076,"transactions":9,"vwap":3075},"2025-05-28",27.975,28.425,27.495,27.69,1785200,{"date":3078,"open":3079,"high":3080,"low":3081,"close":3082,"change":1707,"percent_change":1082,"volume":3083,"transactions":9,"vwap":3082},"2025-05-27",27.145,27.865,26.82,27.73,1470400,{"date":3085,"open":3086,"high":3087,"low":3088,"close":3089,"change":3090,"percent_change":3091,"volume":3092,"transactions":9,"vwap":3089},"2025-05-23",25.52,26.51,25.38,26.1,-0.635,-2.38,1272000,{"date":3094,"open":3095,"high":3096,"low":3097,"close":3098,"change":2794,"percent_change":1819,"volume":3099,"transactions":9,"vwap":3098},"2025-05-22",26.685,27.32,26.485,26.735,894000,{"date":3101,"open":3102,"high":3103,"low":3104,"close":3105,"change":3106,"percent_change":3107,"volume":3108,"transactions":9,"vwap":3105},"2025-05-21",27.09,28.685,26.285,26.66,-1.005,-3.63,1600600,{"date":3110,"open":3111,"high":3112,"low":3113,"close":3112,"change":3114,"percent_change":947,"volume":3115,"transactions":9,"vwap":3112},"2025-05-20",27.325,27.665,27.01,-0.215,1106200,{"date":3117,"open":3118,"high":3119,"low":3118,"close":3120,"change":3022,"percent_change":3022,"volume":3121,"transactions":9,"vwap":3120},"2025-05-19",26.62,27.995,27.88,1298800,{"date":3123,"open":3124,"high":3124,"low":3125,"close":3120,"change":291,"percent_change":3126,"volume":3127,"transactions":9,"vwap":3120},"2025-05-16",28.33,27.21,-0.43,1267400,{"date":3129,"open":3130,"high":3131,"low":3132,"close":3133,"change":3134,"percent_change":3135,"volume":3136,"transactions":9,"vwap":3133},"2025-05-15",27.635,28.48,27.115,28,-0.115,-0.41,1523000,{"date":3138,"open":3130,"high":3139,"low":3140,"close":3141,"change":1968,"percent_change":3142,"volume":3143,"transactions":9,"vwap":3141},"2025-05-14",28.25,27.165,28.115,4.81,2302800,{"date":3145,"open":3146,"high":3147,"low":3148,"close":3149,"change":3150,"percent_change":3151,"volume":3152,"transactions":9,"vwap":3149},"2025-05-13",25.15,27.265,25.065001,26.825,2.225,9.04,2402600,{"date":3154,"open":3155,"high":3156,"low":3157,"close":3158,"change":770,"percent_change":3159,"volume":3160,"transactions":9,"vwap":3158},"2025-05-12",24.295,24.635,23.73,24.6,12.12,2195600,{"date":3162,"open":3163,"high":3164,"low":3165,"close":3166,"change":3022,"percent_change":3022,"volume":3167,"transactions":9,"vwap":3166},"2025-05-09",22.185,22.41,21.56,21.94,978600,{"date":3169,"open":3170,"high":3171,"low":3172,"close":3166,"change":3173,"percent_change":962,"volume":3174,"transactions":9,"vwap":3166},"2025-05-08",22.205,22.46,21.41,0.355,1338400,{"date":3176,"open":3177,"high":3178,"low":3179,"close":3180,"change":2770,"percent_change":3181,"volume":3182,"transactions":9,"vwap":3180},"2025-05-07",20.435,21.805,20.18,21.585,5.14,1369200,{"date":3184,"open":3185,"high":3186,"low":3187,"close":3188,"change":2225,"percent_change":60,"volume":3189,"transactions":9,"vwap":3188},"2025-05-06",19.965,20.96,19.77,20.53,871000,{"date":3191,"open":3192,"high":3193,"low":3194,"close":3195,"change":2225,"percent_change":3196,"volume":3197,"transactions":9,"vwap":3195},"2025-05-05",20.495,21.12,20.475,20.79,-1.24,896200,{"date":3199,"open":3200,"high":3201,"low":3202,"close":3203,"change":1270,"percent_change":3204,"volume":3205,"transactions":9,"vwap":3203},"2025-05-02",20.86,21.37,20.74,21.049999,5.73,1469000,{"date":3207,"open":3208,"high":3200,"low":3209,"close":3210,"change":3211,"percent_change":643,"volume":3212,"transactions":9,"vwap":3210},"2025-05-01",20.405,19.845,19.91,0.605,1672600,{"date":3214,"open":3215,"high":3216,"low":179,"close":3217,"change":1910,"percent_change":622,"volume":3218,"transactions":9,"vwap":3217},"2025-04-30",17.95,19.4,19.305,1152600,{"date":3220,"open":3221,"high":3222,"low":3223,"close":3224,"change":654,"percent_change":3225,"volume":2764,"transactions":9,"vwap":3224},"2025-04-29",19.01,19.64,18.95,19.265,-0.46,{"date":183,"open":3227,"high":3228,"low":3229,"close":3230,"change":3231,"percent_change":1737,"volume":3232,"transactions":9,"vwap":3230},19.48,19.625,18.49,19.355,-0.125,1120400]