[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-EET":3,"homepage-market-summary":29,"stock-historical-EET":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"EET","2026-10-02",{"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 MSCI Emerging Markets","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},1.7205,1.890856,"Quarterly",{"close":17,"open":18,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":9,"vwap":9,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},109.9,110.51,109.87,107.79,2.11,1.96,3191.755881,129.020004,72.11,12947.579177256,66.4,4361,{"status":30,"indices":31,"watchlist":75,"sectors":97,"benchmarks":153},"success",[32,39,46,53,60,67],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":11,"sparkline":38,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":11,"sparkline":45,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":11,"sparkline":52,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":11,"sparkline":59,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":11,"sparkline":66,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":73,"sparkline":74,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,false,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":11,"sparkline":82,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":11,"sparkline":89,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":11,"sparkline":96,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[98,103,108,113,118,123,128,133,138,143,148],{"name":99,"etf":100,"change":101,"price":102,"is_up":11},"Technology","XLK",1.01,199.81,{"name":104,"etf":105,"change":106,"price":107,"is_up":11},"Financials","XLF",0.06,53.49,{"name":109,"etf":110,"change":111,"price":112,"is_up":73},"Healthcare","XLV",-0.01,166.18,{"name":114,"etf":115,"change":116,"price":117,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":119,"etf":120,"change":121,"price":122,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":124,"etf":125,"change":126,"price":127,"is_up":11},"Energy","XLE",0.4,62.95,{"name":129,"etf":130,"change":131,"price":132,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":134,"etf":135,"change":136,"price":137,"is_up":11},"Materials","XLB",0.66,48.86,{"name":139,"etf":140,"change":141,"price":142,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":144,"etf":145,"change":146,"price":147,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":149,"etf":150,"change":151,"price":152,"is_up":11},"Comm Services","XLC",0.35,110.32,[154,159,163,167],{"ticker":155,"name":156,"price":157,"change":158,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":160,"name":161,"price":162,"change":88,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":164,"name":165,"price":166,"change":51,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":168,"name":169,"price":170,"change":65,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":172,"page":44,"page_size":173,"total_pages":44,"summary":174,"data":180},365,1000,{"period_high":24,"period_low":175,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":17,"start_date":179,"end_date":5},49.83,13468,4915994.794314,119.98,"2025-04-22",[181,184,194,205,214,225,236,246,256,267,277,287,297,306,315,326,336,346,356,365,373,384,394,405,416,427,437,445,454,463,472,481,491,500,509,520,529,538,546,557,567,578,589,599,609,619,628,638,649,658,668,677,686,696,706,717,728,739,750,760,766,772,781,790,798,806,814,822,829,837,846,854,863,870,878,886,895,904,910,917,923,929,937,945,953,959,967,976,985,993,1001,1010,1017,1024,1031,1039,1047,1055,1061,1070,1079,1088,1094,1102,1110,1117,1125,1132,1138,1145,1152,1159,1166,1174,1183,1191,1200,1208,1215,1221,1228,1236,1245,1254,1262,1269,1276,1284,1293,1299,1307,1315,1323,1332,1340,1347,1356,1363,1371,1379,1387,1396,1403,1409,1416,1423,1429,1437,1444,1453,1461,1468,1475,1484,1493,1501,1508,1515,1522,1531,1539,1546,1553,1559,1566,1572,1580,1587,1595,1603,1612,1619,1628,1637,1643,1650,1658,1666,1673,1680,1687,1695,1702,1710,1717,1722,1729,1738,1747,1753,1759,1764,1773,1782,1787,1792,1799,1806,1814,1822,1829,1836,1843,1849,1853,1857,1863,1869,1876,1883,1890,1898,1902,1907,1914,1921,1928,1934,1941,1948,1956,1960,1965,1971,1977,1986,1990,1996,2003,2012,2021,2028,2036,2042,2048,2054,2060,2064,2072,2076,2081,2086,2091,2097,2104,2113,2118,2126,2132,2136,2141,2146,2151,2157,2164,2172,2177,2185,2190,2194,2199,2205,2210,2215,2220,2228,2233,2237,2243,2249,2256,2263,2268,2273,2278,2284,2288,2292,2297,2304,2309,2313,2317,2324,2331,2336,2342,2347,2354,2361,2367,2373,2379,2387,2394,2400,2407,2415,2423,2430,2434,2438,2441,2448,2454,2458,2463,2468,2473,2481,2486,2492,2497,2502,2510,2516,2521,2527,2532,2539,2543,2548,2555,2560,2567,2573,2580,2587,2593,2600,2606,2613,2619,2625,2630,2636,2642,2650,2656,2659,2664,2670,2674,2676,2681,2686,2691,2695,2700,2708,2714,2719,2723,2729,2735,2741,2747,2754,2760,2765,2771,2774,2780,2786,2790],{"date":5,"open":18,"high":18,"low":19,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":182,"vwap":183},127,110.3065,{"date":185,"open":186,"high":187,"low":188,"close":20,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-01",108,108.3,106.69,-0.282,-0.26,2046.815722,122,107.5505,{"date":195,"open":196,"high":197,"low":198,"close":199,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-09-30",108.265,108.88,107.43,108.072,-2.0447,-1.86,11304.435174,158,108.0217,{"date":206,"open":207,"high":208,"low":207,"close":208,"change":209,"percent_change":210,"volume":211,"transactions":212,"vwap":213},"2026-09-29",109.35,110.1167,0.6973,0.64,12472.638763,237,109.4969,{"date":215,"open":216,"high":217,"low":218,"close":219,"change":220,"percent_change":221,"volume":222,"transactions":223,"vwap":224},"2026-09-28",109.285,109.8,108.905,109.4194,-2.3265,-2.08,21816.192488,104,109.0744,{"date":226,"open":227,"high":228,"low":229,"close":230,"change":231,"percent_change":232,"volume":233,"transactions":234,"vwap":235},"2026-09-25",111.265,111.97,110.505,111.7459,2.158,1.97,2761.491788,101,111.4328,{"date":237,"open":238,"high":238,"low":239,"close":240,"change":241,"percent_change":242,"volume":243,"transactions":244,"vwap":245},"2026-09-24",110.4,109.23,109.5879,-1.5803,-1.42,2437.112126,95,109.5011,{"date":247,"open":248,"high":249,"low":250,"close":250,"change":251,"percent_change":252,"volume":253,"transactions":254,"vwap":255},"2026-09-23",111.53,111.83,111.1682,-5.3709,-4.61,1251.194863,111,112.0443,{"date":257,"open":258,"high":259,"low":260,"close":261,"change":262,"percent_change":263,"volume":264,"transactions":265,"vwap":266},"2026-09-22",115.5,116.63,114.95,116.5391,1.0565,0.91,1573.5653,113,115.5891,{"date":268,"open":269,"high":270,"low":271,"close":270,"change":272,"percent_change":273,"volume":274,"transactions":275,"vwap":276},"2026-09-21",113.67,115.4826,113.28,5.872,5.36,14965.232351,123,113.7819,{"date":278,"open":279,"high":280,"low":281,"close":280,"change":282,"percent_change":283,"volume":284,"transactions":285,"vwap":286},"2026-09-18",108.675,109.6106,108.16,0.0469,0.04,1067.773012,75,108.5432,{"date":288,"open":289,"high":290,"low":289,"close":291,"change":292,"percent_change":293,"volume":294,"transactions":295,"vwap":296},"2026-09-17",109.22,109.64,109.5637,4.0585,3.85,31860.416011,114,109.3246,{"date":298,"open":299,"high":299,"low":300,"close":300,"change":301,"percent_change":302,"volume":303,"transactions":304,"vwap":305},"2026-09-16",107.74,105.5052,-0.2678,-0.25,2375.206661,89,107.2797,{"date":307,"open":308,"high":308,"low":309,"close":310,"change":311,"percent_change":312,"volume":313,"transactions":254,"vwap":314},"2026-09-15",106.57,105.4,105.773,-0.3352,-0.32,2220.387843,105.9688,{"date":316,"open":317,"high":318,"low":319,"close":320,"change":321,"percent_change":322,"volume":323,"transactions":324,"vwap":325},"2026-09-14",106.17,108.45,105.43,106.1082,-6.4226,-5.71,43465.232626,170,106.1829,{"date":327,"open":328,"high":328,"low":329,"close":330,"change":331,"percent_change":332,"volume":333,"transactions":334,"vwap":335},"2026-09-11",112.735,112.49,112.5308,2.6192,2.38,954.014993,83,112.709,{"date":337,"open":338,"high":339,"low":340,"close":340,"change":341,"percent_change":342,"volume":343,"transactions":344,"vwap":345},"2026-09-10",110.54,110.9701,109.9116,-5.3484,-4.64,2278.868081,117,110.5483,{"date":347,"open":348,"high":348,"low":349,"close":350,"change":351,"percent_change":352,"volume":353,"transactions":354,"vwap":355},"2026-09-09",115.96,114.96,115.26,-0.5996,-0.52,4118.609208,91,115.7673,{"date":357,"open":358,"high":359,"low":360,"close":360,"change":361,"percent_change":362,"volume":363,"transactions":192,"vwap":364},"2026-09-08",115.89,116.46,115.8596,0.1996,0.17,59437.185546,116.2341,{"date":366,"open":367,"high":368,"low":367,"close":368,"change":369,"percent_change":370,"volume":371,"transactions":304,"vwap":372},"2026-09-04",114.905,115.66,4.029,3.61,1150.129063,114.7414,{"date":374,"open":375,"high":376,"low":377,"close":378,"change":379,"percent_change":380,"volume":381,"transactions":382,"vwap":383},"2026-09-03",109.575,111.755,109.41,111.631,1.045,0.94,5745.068715,102,110.4624,{"date":385,"open":386,"high":387,"low":388,"close":387,"change":389,"percent_change":390,"volume":391,"transactions":392,"vwap":393},"2026-09-02",110,110.586,109.891,1.1835,1.08,4391.39302,92,110.3298,{"date":395,"open":396,"high":397,"low":398,"close":399,"change":400,"percent_change":401,"volume":402,"transactions":403,"vwap":404},"2026-09-01",110.07,111.44,109.33,109.4025,-1.0355,-0.94,3778.643198,188,110.3126,{"date":406,"open":407,"high":408,"low":409,"close":410,"change":411,"percent_change":412,"volume":413,"transactions":414,"vwap":415},"2026-08-31",111.31,111.33,109.6401,110.438,-0.229,-0.21,24021.244235,131,111.0597,{"date":417,"open":418,"high":419,"low":420,"close":421,"change":422,"percent_change":423,"volume":424,"transactions":425,"vwap":426},"2026-08-28",111.885,112.125,110.245,110.667,-1.2545,-1.12,1894.637759,100,110.8606,{"date":428,"open":429,"high":430,"low":431,"close":432,"change":433,"percent_change":65,"volume":434,"transactions":435,"vwap":436},"2026-08-27",111.535,112.36,111.43,111.9215,1.0017,3961.59679,90,111.9891,{"date":438,"open":439,"high":439,"low":440,"close":440,"change":441,"percent_change":302,"volume":442,"transactions":443,"vwap":444},"2026-08-26",111.17,110.9198,-0.2801,1344.232976,69,111.2596,{"date":446,"open":447,"high":447,"low":448,"close":448,"change":449,"percent_change":450,"volume":451,"transactions":452,"vwap":453},"2026-08-25",111.3,111.1999,3.6956,3.44,537.334293,80,110.5949,{"date":455,"open":456,"high":456,"low":457,"close":457,"change":458,"percent_change":459,"volume":460,"transactions":461,"vwap":462},"2026-08-24",107.69,107.5043,-3.0334,-2.74,1240.085821,115,107.5891,{"date":464,"open":465,"high":465,"low":466,"close":466,"change":467,"percent_change":468,"volume":469,"transactions":470,"vwap":471},"2026-08-21",111.3176,110.5377,1.5757,1.45,2297.459549,119,110.8788,{"date":473,"open":474,"high":475,"low":476,"close":475,"change":477,"percent_change":478,"volume":479,"transactions":354,"vwap":480},"2026-08-20",107.66,108.962,107.52,1.5475,1.44,1804.090025,108.0912,{"date":482,"open":483,"high":483,"low":484,"close":485,"change":486,"percent_change":487,"volume":488,"transactions":489,"vwap":490},"2026-08-19",107.73,107.412,107.4145,1.9049,1.81,1232.065157,124,107.5789,{"date":492,"open":476,"high":476,"low":493,"close":494,"change":495,"percent_change":496,"volume":497,"transactions":498,"vwap":499},"2026-08-18",105.25,105.5096,-5.9472,-5.34,2215.410204,163,106.0271,{"date":501,"open":502,"high":503,"low":504,"close":504,"change":505,"percent_change":506,"volume":507,"transactions":382,"vwap":508},"2026-08-17",111.82,112.72,111.4568,2.0057,1.83,7819.246065,112.5465,{"date":510,"open":511,"high":512,"low":513,"close":514,"change":515,"percent_change":516,"volume":517,"transactions":518,"vwap":519},"2026-08-14",110.26,111.34,109.13,109.4511,-0.4947,-0.45,5253.715618,134,110.3306,{"date":521,"open":386,"high":522,"low":523,"close":524,"change":525,"percent_change":116,"volume":526,"transactions":527,"vwap":528},"2026-08-13",110.29,109.5,109.9458,1.2252,2390.101785,146,109.9204,{"date":530,"open":531,"high":531,"low":532,"close":532,"change":533,"percent_change":534,"volume":535,"transactions":536,"vwap":537},"2026-08-12",109.4,108.7206,3.2172,3.05,1745.784245,94,109.1365,{"date":539,"open":540,"high":540,"low":540,"close":540,"change":541,"percent_change":542,"volume":543,"transactions":544,"vwap":545},"2026-08-11",105.5034,0.6589,0.63,270.703813,67,105.7462,{"date":547,"open":548,"high":549,"low":550,"close":551,"change":552,"percent_change":553,"volume":554,"transactions":555,"vwap":556},"2026-08-10",104.8,105.13,104.678,104.8445,-1.221,-1.15,12608.294652,145,104.867,{"date":558,"open":559,"high":559,"low":560,"close":561,"change":562,"percent_change":563,"volume":564,"transactions":565,"vwap":566},"2026-08-07",107.16,102.98,106.0655,1.8568,1.78,3994.437729,168,105.8119,{"date":568,"open":569,"high":570,"low":571,"close":572,"change":573,"percent_change":574,"volume":575,"transactions":576,"vwap":577},"2026-08-06",104.5,104.76,104.12,104.2087,-2.781,-2.6,2183.957224,98,104.4991,{"date":579,"open":580,"high":581,"low":582,"close":583,"change":584,"percent_change":585,"volume":586,"transactions":587,"vwap":588},"2026-08-05",107.67,108.09,106.76,106.9897,0.2607,0.24,6678.92342,140,107.4258,{"date":590,"open":591,"high":592,"low":593,"close":594,"change":595,"percent_change":596,"volume":597,"transactions":527,"vwap":598},"2026-08-04",106.1,107.86,106.03,106.729,4.5538,4.46,9880.664357,107.1631,{"date":600,"open":601,"high":602,"low":603,"close":602,"change":604,"percent_change":605,"volume":606,"transactions":607,"vwap":608},"2026-08-03",100.05,102.1752,99.465,0.68,0.67,8685.933771,196,101.7081,{"date":610,"open":611,"high":611,"low":612,"close":613,"change":614,"percent_change":615,"volume":616,"transactions":617,"vwap":618},"2026-07-31",104.38,99.74,101.4952,-0.5359,-0.53,2636.543209,120,102.4108,{"date":620,"open":621,"high":622,"low":621,"close":623,"change":624,"percent_change":625,"volume":626,"transactions":617,"vwap":627},"2026-07-30",96.85,103.47,102.0311,9.5789,10.36,3264.395156,99.2964,{"date":629,"open":630,"high":631,"low":632,"close":632,"change":633,"percent_change":634,"volume":635,"transactions":636,"vwap":637},"2026-07-29",94.87,96.87,92.4522,-4.9906,-5.12,8649.698278,216,93.373,{"date":639,"open":640,"high":641,"low":642,"close":643,"change":644,"percent_change":645,"volume":646,"transactions":647,"vwap":648},"2026-07-28",94.3,97.98,94.2701,97.4428,-2.8163,-2.81,3001.614795,171,95.9254,{"date":650,"open":651,"high":651,"low":652,"close":653,"change":654,"percent_change":655,"volume":656,"transactions":414,"vwap":657},"2026-07-27",102.53,98.39,100.2591,0.8468,0.85,13516.473986,99.9249,{"date":659,"open":660,"high":661,"low":662,"close":662,"change":663,"percent_change":664,"volume":665,"transactions":666,"vwap":667},"2026-07-24",100.15,101.8482,99.4123,-3.8861,-3.76,2443.637635,148,100.3893,{"date":669,"open":670,"high":671,"low":670,"close":672,"change":673,"percent_change":674,"volume":675,"transactions":295,"vwap":676},"2026-07-23",103.12,103.4399,103.2984,-1.4967,-1.43,2757.178904,103.3405,{"date":678,"open":622,"high":679,"low":622,"close":680,"change":681,"percent_change":682,"volume":683,"transactions":684,"vwap":685},"2026-07-22",105.6899,104.7951,-1.2016,-1.13,1363.779038,87,104.9374,{"date":687,"open":688,"high":689,"low":688,"close":690,"change":691,"percent_change":692,"volume":693,"transactions":694,"vwap":695},"2026-07-21",104.97,106.19,105.9967,5.8463,5.84,4287.504702,130,105.6659,{"date":697,"open":698,"high":698,"low":699,"close":700,"change":701,"percent_change":702,"volume":703,"transactions":704,"vwap":705},"2026-07-20",101.8,100.06,100.1504,-0.4372,-0.43,19594.427981,153,100.9346,{"date":707,"open":708,"high":709,"low":710,"close":711,"change":712,"percent_change":713,"volume":714,"transactions":715,"vwap":716},"2026-07-17",96.25,101.12,95.57,100.5876,-1.8643,-1.82,9736.812174,213,98.4869,{"date":718,"open":719,"high":720,"low":721,"close":722,"change":723,"percent_change":724,"volume":725,"transactions":726,"vwap":727},"2026-07-16",103.63,103.645,102.12,102.4519,-4.7781,-4.46,25130.435148,152,103.3864,{"date":729,"open":730,"high":731,"low":732,"close":733,"change":734,"percent_change":735,"volume":736,"transactions":737,"vwap":738},"2026-07-15",107.5,107.705,104.65,107.23,0.027,0.03,10557.285611,189,105.8931,{"date":740,"open":741,"high":742,"low":743,"close":744,"change":745,"percent_change":746,"volume":747,"transactions":748,"vwap":749},"2026-07-14",106.6,107.37,105.95,107.203,3.5961,3.47,38584.273121,156,106.6445,{"date":751,"open":752,"high":752,"low":753,"close":754,"change":755,"percent_change":756,"volume":757,"transactions":758,"vwap":759},"2026-07-13",106.07,103.22,103.6069,-7.8431,-7.04,8847.452655,249,104.4859,{"date":761,"open":386,"high":762,"low":763,"close":762,"change":764,"percent_change":151,"volume":765,"transactions":9,"vwap":762},"2026-07-10",111.45,109.85,0.39,36800,{"date":767,"open":768,"high":768,"low":386,"close":769,"change":770,"percent_change":478,"volume":771,"transactions":9,"vwap":769},"2026-07-09",111.71,111.059998,1.58,5500,{"date":773,"open":774,"high":775,"low":776,"close":777,"change":778,"percent_change":779,"volume":780,"transactions":9,"vwap":777},"2026-07-08",105.77,109.53,105.32,109.48,1.42,1.31,9500,{"date":782,"open":783,"high":784,"low":785,"close":786,"change":787,"percent_change":788,"volume":789,"transactions":9,"vwap":786},"2026-07-07",109.07,109.44,106.87,108.059998,-6.62,-5.77,15400,{"date":791,"open":792,"high":793,"low":792,"close":794,"change":795,"percent_change":796,"volume":797,"transactions":9,"vwap":794},"2026-07-06",113.13,115.71,114.68,7.47,6.97,44500,{"date":799,"open":800,"high":800,"low":801,"close":802,"change":803,"percent_change":804,"volume":805,"transactions":9,"vwap":802},"2026-07-02",111.81,105.47,107.21,-3.66,-3.3,5100,{"date":807,"open":808,"high":809,"low":810,"close":810,"change":811,"percent_change":812,"volume":813,"transactions":9,"vwap":810},"2026-07-01",113.61,113.89,110.87,-6.7,-5.7,63100,{"date":815,"open":816,"high":817,"low":816,"close":818,"change":819,"percent_change":820,"volume":821,"transactions":9,"vwap":818},"2026-06-30",114.65,117.58,117.57,3.67,3.22,15800,{"date":823,"open":824,"high":825,"low":826,"close":825,"change":764,"percent_change":827,"volume":828,"transactions":9,"vwap":825},"2026-06-29",110.99,113.9,110.9,0.34,27500,{"date":830,"open":831,"high":832,"low":831,"close":833,"change":834,"percent_change":835,"volume":836,"transactions":9,"vwap":833},"2026-06-26",109.51,114.13,113.51,-2.21,-1.91,7400,{"date":838,"open":839,"high":840,"low":841,"close":842,"change":843,"percent_change":844,"volume":845,"transactions":9,"vwap":842},"2026-06-25",117.39,117.44,113.77,115.72,2.42,2.14,4400,{"date":847,"open":848,"high":849,"low":408,"close":850,"change":851,"percent_change":852,"volume":853,"transactions":9,"vwap":850},"2026-06-24",113.31,114.27,113.3,-0.69,-0.61,3300,{"date":855,"open":856,"high":857,"low":858,"close":859,"change":860,"percent_change":861,"volume":862,"transactions":9,"vwap":859},"2026-06-23",114.94,116.73,113.25,113.99,-13.86,-10.84,7300,{"date":864,"open":865,"high":24,"low":866,"close":867,"change":868,"percent_change":604,"volume":869,"transactions":9,"vwap":867},"2026-06-22",128.81,127.65,127.85,0.86,4800,{"date":871,"open":872,"high":873,"low":872,"close":874,"change":875,"percent_change":876,"volume":877,"transactions":9,"vwap":874},"2026-06-18",125,127.13,126.99,7.85,6.59,3800,{"date":879,"open":880,"high":880,"low":881,"close":882,"change":883,"percent_change":884,"volume":885,"transactions":9,"vwap":882},"2026-06-17",123.56,119.010002,119.14,-0.24,-0.2,3000,{"date":887,"open":888,"high":889,"low":890,"close":891,"change":892,"percent_change":893,"volume":894,"transactions":9,"vwap":891},"2026-06-16",121.64,122.21,119.37,119.38,-4.04,-3.27,2900,{"date":896,"open":897,"high":898,"low":899,"close":900,"change":901,"percent_change":902,"volume":903,"transactions":9,"vwap":900},"2026-06-15",122.59,123.45,122.39,123.42,8.26,7.17,6900,{"date":905,"open":295,"high":906,"low":295,"close":907,"change":44,"percent_change":908,"volume":909,"transactions":9,"vwap":907},"2026-06-12",116,115.16,0.88,13800,{"date":911,"open":912,"high":913,"low":914,"close":913,"change":915,"percent_change":916,"volume":862,"transactions":9,"vwap":913},"2026-06-11",108.71,114.16,107.68,8.91,8.47,{"date":918,"open":513,"high":919,"low":493,"close":493,"change":920,"percent_change":921,"volume":922,"transactions":9,"vwap":493},"2026-06-10",109.94,-3.63,-3.33,5600,{"date":924,"open":925,"high":925,"low":926,"close":197,"change":927,"percent_change":927,"volume":928,"transactions":9,"vwap":197},"2026-06-09",113.85,104.14,-0.05,17600,{"date":930,"open":931,"high":931,"low":932,"close":933,"change":934,"percent_change":935,"volume":936,"transactions":9,"vwap":933},"2026-06-08",110.14,107.89,108.93,3.99,3.8,4700,{"date":938,"open":939,"high":939,"low":940,"close":941,"change":942,"percent_change":943,"volume":944,"transactions":9,"vwap":941},"2026-06-05",112.91,104.49,104.94,-15.97,-13.21,12700,{"date":946,"open":947,"high":948,"low":949,"close":950,"change":951,"percent_change":952,"volume":853,"transactions":9,"vwap":950},"2026-06-04",118.71,121.33,117.59,120.91,-2.85,-2.3,{"date":954,"open":872,"high":872,"low":955,"close":955,"change":956,"percent_change":957,"volume":958,"transactions":9,"vwap":955},"2026-06-03",123.76,-3.21,-2.53,1300,{"date":960,"open":961,"high":962,"low":963,"close":962,"change":964,"percent_change":965,"volume":966,"transactions":9,"vwap":962},"2026-06-02",126,126.97,125.78,2.37,1.9,3900,{"date":968,"open":969,"high":970,"low":971,"close":972,"change":973,"percent_change":974,"volume":975,"transactions":9,"vwap":972},"2026-06-01",122.24,125.57,121.59,124.6,4.94,4.13,91800,{"date":977,"open":978,"high":979,"low":980,"close":981,"change":982,"percent_change":983,"volume":984,"transactions":9,"vwap":981},"2026-05-29",120.46,123.53,116.86,119.66,0.55,0.46,23900,{"date":986,"open":987,"high":988,"low":987,"close":989,"change":990,"percent_change":991,"volume":992,"transactions":9,"vwap":989},"2026-05-28",115.68,122.66,119.11,0.16,0.13,23600,{"date":994,"open":995,"high":996,"low":995,"close":997,"change":998,"percent_change":999,"volume":1000,"transactions":9,"vwap":997},"2026-05-27",117.81,119.15,118.95,-0.15,-0.13,1700,{"date":1002,"open":1003,"high":1004,"low":1005,"close":1006,"change":1007,"percent_change":1008,"volume":1009,"transactions":9,"vwap":1006},"2026-05-26",118.099998,120.010002,117.48,119.099998,8.77,7.95,29500,{"date":1011,"open":1012,"high":1013,"low":733,"close":1014,"change":1015,"percent_change":1016,"volume":771,"transactions":9,"vwap":1014},"2026-05-22",110.8,111.5,110.33,-0.65,-0.59,{"date":1018,"open":1019,"high":254,"low":1020,"close":1021,"change":1022,"percent_change":1023,"volume":1000,"transactions":9,"vwap":1021},"2026-05-21",108.4,107.88,110.98,2.03,1.86,{"date":1025,"open":1026,"high":1027,"low":1026,"close":1028,"change":1029,"percent_change":1030,"volume":805,"transactions":9,"vwap":1028},"2026-05-20",106.42,109.14,108.95,3.74,3.55,{"date":1032,"open":1033,"high":1034,"low":1033,"close":1035,"change":1036,"percent_change":1037,"volume":1038,"transactions":9,"vwap":1035},"2026-05-19",97.75,106.23,105.21,-2.42,-2.25,11000,{"date":1040,"open":1041,"high":1041,"low":1042,"close":1043,"change":1044,"percent_change":1045,"volume":1046,"transactions":9,"vwap":1043},"2026-05-18",109.84,104.32,107.63,0.21,0.2,54000,{"date":1048,"open":186,"high":1049,"low":1050,"close":1051,"change":1052,"percent_change":1053,"volume":1054,"transactions":9,"vwap":1051},"2026-05-15",108.96,106.56,107.42,-8.29,-7.16,34300,{"date":1056,"open":258,"high":1057,"low":258,"close":793,"change":1058,"percent_change":1059,"volume":1060,"transactions":9,"vwap":793},"2026-05-14",116.36,0.43,0.37,2600,{"date":1062,"open":1063,"high":1064,"low":1065,"close":1066,"change":1067,"percent_change":1068,"volume":1069,"transactions":9,"vwap":1066},"2026-05-13",115.67,115.83,99.29,115.28,4.87,4.41,3200,{"date":1071,"open":1072,"high":1073,"low":1074,"close":1075,"change":1076,"percent_change":1077,"volume":1078,"transactions":9,"vwap":1075},"2026-05-12",111.69,114.35,108.11,110.41,-7.74,-6.55,15600,{"date":1080,"open":1081,"high":1082,"low":1083,"close":1084,"change":1085,"percent_change":1086,"volume":1087,"transactions":9,"vwap":1084},"2026-05-11",117.85,120.31,117.76,118.15,0.31,0.26,16900,{"date":1089,"open":1090,"high":1091,"low":1090,"close":1091,"change":1092,"percent_change":1029,"volume":1093,"transactions":9,"vwap":1091},"2026-05-08",116.95,117.84,4.25,2800,{"date":1095,"open":1096,"high":1096,"low":1097,"close":1098,"change":1099,"percent_change":1100,"volume":1101,"transactions":9,"vwap":1098},"2026-05-07",117.22,113.37,113.59,-3.31,-2.83,8000,{"date":1103,"open":461,"high":1104,"low":1105,"close":1106,"change":1107,"percent_change":1108,"volume":1109,"transactions":9,"vwap":1106},"2026-05-06",118.65,114.56,116.9,6.24,5.64,9900,{"date":1111,"open":1112,"high":502,"low":1028,"close":1113,"change":1114,"percent_change":1115,"volume":1116,"transactions":9,"vwap":1113},"2026-05-05",109.11,110.66,5.34,5.07,24000,{"date":1118,"open":1119,"high":1120,"low":1121,"close":776,"change":1122,"percent_change":1123,"volume":1124,"transactions":9,"vwap":776},"2026-05-04",107.26,107.6,105.15,-0.37,-0.35,20200,{"date":1126,"open":1127,"high":1128,"low":1129,"close":1130,"change":1059,"percent_change":151,"volume":1131,"transactions":9,"vwap":1130},"2026-05-01",105.67,106.5,105.26,105.69,7200,{"date":1133,"open":1134,"high":776,"low":1135,"close":776,"change":1136,"percent_change":1068,"volume":1137,"transactions":9,"vwap":776},"2026-04-30",102.87,102.86,4.45,3100,{"date":1139,"open":1140,"high":1140,"low":1141,"close":1141,"change":1142,"percent_change":1143,"volume":1144,"transactions":9,"vwap":1141},"2026-04-29",101.36,100.87,-0.99,-0.97,500,{"date":1146,"open":1147,"high":1148,"low":1147,"close":1149,"change":1150,"percent_change":1151,"volume":1000,"transactions":9,"vwap":1149},"2026-04-28",101.5,101.92,101.86,-2.14,-2.06,{"date":1153,"open":1154,"high":548,"low":1155,"close":223,"change":1156,"percent_change":1157,"volume":1158,"transactions":9,"vwap":223},"2026-04-27",104.72,103.72,-0.23,-0.22,1500,{"date":1160,"open":1161,"high":1162,"low":1161,"close":1163,"change":1164,"percent_change":1068,"volume":1165,"transactions":9,"vwap":1163},"2026-04-24",103.099998,104.42,104.23,4.4,2000,{"date":1167,"open":1168,"high":1168,"low":1169,"close":1170,"change":1171,"percent_change":1172,"volume":1173,"transactions":9,"vwap":1170},"2026-04-23",101.44,99.26,99.83,-3.67,-3.55,2400,{"date":1175,"open":1176,"high":1177,"low":1178,"close":1179,"change":1180,"percent_change":1181,"volume":1182,"transactions":9,"vwap":1179},"2026-04-22",102.67,105,102.31,103.5,3.83,3.84,5800,{"date":1184,"open":1185,"high":1185,"low":1186,"close":1187,"change":1188,"percent_change":1189,"volume":1190,"transactions":9,"vwap":1187},"2026-04-21",103.26,99.63,99.67,-3.02,-2.94,7800,{"date":1192,"open":1193,"high":1194,"low":1195,"close":1196,"change":1197,"percent_change":1198,"volume":1199,"transactions":9,"vwap":1196},"2026-04-20",102.48,104.99,101.51,102.69,-1.74,-1.67,21900,{"date":1201,"open":1202,"high":1203,"low":1202,"close":1204,"change":1205,"percent_change":1206,"volume":1207,"transactions":9,"vwap":1204},"2026-04-17",103.59,105.75,104.43,3.71,3.68,11200,{"date":1209,"open":1210,"high":1211,"low":1212,"close":1213,"change":868,"percent_change":868,"volume":1214,"transactions":9,"vwap":1213},"2026-04-16",100.41,101.43,99.37,100.72,15700,{"date":1216,"open":1211,"high":1211,"low":1217,"close":1218,"change":1219,"percent_change":1219,"volume":1220,"transactions":9,"vwap":1218},"2026-04-15",99.059998,99.86,-0.03,7500,{"date":1222,"open":1223,"high":425,"low":1223,"close":1224,"change":1225,"percent_change":1226,"volume":1227,"transactions":9,"vwap":1224},"2026-04-14",98.33,99.89,3.78,3.93,9700,{"date":1229,"open":1230,"high":1231,"low":1230,"close":1232,"change":1233,"percent_change":1234,"volume":1235,"transactions":9,"vwap":1232},"2026-04-13",92.98,96.32,96.11,1.48,1.56,27700,{"date":1237,"open":1238,"high":1239,"low":1240,"close":1241,"change":1242,"percent_change":1243,"volume":1244,"transactions":9,"vwap":1241},"2026-04-10",95.28,95.36,94.22,94.63,0.75,0.8,7000,{"date":1246,"open":1247,"high":1248,"low":1249,"close":1250,"change":1251,"percent_change":1252,"volume":1253,"transactions":9,"vwap":1250},"2026-04-09",91.98,94.019997,91.62,93.88,2.09,2.28,4000,{"date":1255,"open":1256,"high":1256,"low":1257,"close":1258,"change":1259,"percent_change":1260,"volume":1261,"transactions":9,"vwap":1258},"2026-04-08",95.21,90.099998,91.79,6.8,8,13200,{"date":1263,"open":1264,"high":1265,"low":1264,"close":1266,"change":1058,"percent_change":1267,"volume":1268,"transactions":9,"vwap":1266},"2026-04-07",82.64,86.69,84.99,0.51,3400,{"date":1270,"open":1271,"high":1272,"low":1273,"close":1272,"change":1274,"percent_change":844,"volume":1275,"transactions":9,"vwap":1272},"2026-04-06",84.45,84.56,81.96,1.77,4100,{"date":1277,"open":1278,"high":1279,"low":1280,"close":1281,"change":1151,"percent_change":1282,"volume":1283,"transactions":9,"vwap":1281},"2026-04-02",83.57,83.91,82.040001,82.79,-2.43,10800,{"date":1285,"open":1286,"high":1287,"low":1288,"close":1289,"change":1290,"percent_change":1291,"volume":1292,"transactions":9,"vwap":1289},"2026-04-01",84.84,86.51,84,84.85,1.09,1.3,24100,{"date":1294,"open":1295,"high":1296,"low":1295,"close":1297,"change":692,"percent_change":1298,"volume":789,"transactions":9,"vwap":1297},"2026-03-31",78.5,83.82,83.76,7.49,{"date":1300,"open":1301,"high":1301,"low":1302,"close":1303,"change":1304,"percent_change":1305,"volume":1306,"transactions":9,"vwap":1303},"2026-03-30",80.12,77.17,77.92,-1.73,-2.17,13300,{"date":1308,"open":1309,"high":1310,"low":1311,"close":1312,"change":1313,"percent_change":1314,"volume":1173,"transactions":9,"vwap":1312},"2026-03-27",79.47,81.24,78.99,79.65,-0.46,-0.57,{"date":1316,"open":1317,"high":1318,"low":1319,"close":1320,"change":1321,"percent_change":72,"volume":1322,"transactions":9,"vwap":1320},"2026-03-26",82,82.83,80.099998,80.11,-5.65,5000,{"date":1324,"open":1325,"high":1326,"low":1327,"close":1328,"change":1329,"percent_change":1330,"volume":1331,"transactions":9,"vwap":1328},"2026-03-25",86.029999,86.56,85.43,85.76,2.23,2.67,2700,{"date":1333,"open":1334,"high":1335,"low":1336,"close":1337,"change":1338,"percent_change":1339,"volume":877,"transactions":9,"vwap":1337},"2026-03-24",83.79,83.95,82.91,83.53,-2.44,-2.84,{"date":1341,"open":1342,"high":1343,"low":1342,"close":1344,"change":1067,"percent_change":1345,"volume":1346,"transactions":9,"vwap":1344},"2026-03-23",84.58,87.029999,85.97,6,7600,{"date":1348,"open":1349,"high":1350,"low":1351,"close":1352,"change":1353,"percent_change":1354,"volume":1355,"transactions":9,"vwap":1352},"2026-03-20",82.6,83.63,80.64,81.099998,-5.92,-6.8,11800,{"date":1357,"open":1358,"high":1359,"low":1266,"close":1360,"change":1361,"percent_change":412,"volume":1362,"transactions":9,"vwap":1360},"2026-03-19",85.2,87.78,87.019997,-0.18,5700,{"date":1364,"open":1365,"high":1366,"low":1367,"close":1368,"change":1369,"percent_change":1370,"volume":966,"transactions":9,"vwap":1368},"2026-03-18",89.18,89.47,87.16,87.2,-3.38,-3.73,{"date":1372,"open":1373,"high":1373,"low":1374,"close":1375,"change":1376,"percent_change":1377,"volume":1378,"transactions":9,"vwap":1375},"2026-03-17",91.37,90.28,90.58,1.03,1.15,4300,{"date":1380,"open":1381,"high":1382,"low":1381,"close":1383,"change":1384,"percent_change":1385,"volume":1386,"transactions":9,"vwap":1383},"2026-03-16",88.37,94.21,89.55,4.9,5.79,8800,{"date":1388,"open":1389,"high":1390,"low":1391,"close":1392,"change":1393,"percent_change":1394,"volume":1395,"transactions":9,"vwap":1392},"2026-03-13",87.32,88.010002,84.49,84.65,-0.56,-0.66,11400,{"date":1397,"open":1398,"high":1398,"low":1399,"close":1400,"change":1353,"percent_change":1401,"volume":1402,"transactions":9,"vwap":1400},"2026-03-12",88,84.17,85.21,-6.5,69900,{"date":1404,"open":1405,"high":1406,"low":1257,"close":1407,"change":983,"percent_change":1267,"volume":1408,"transactions":9,"vwap":1407},"2026-03-11",90.5,91.48,91.13,59500,{"date":1410,"open":1411,"high":1412,"low":1413,"close":1414,"change":210,"percent_change":1415,"volume":1087,"transactions":9,"vwap":1414},"2026-03-10",90.47,94.13,90.27,90.67,0.71,{"date":1417,"open":1418,"high":1419,"low":1420,"close":1419,"change":1206,"percent_change":1421,"volume":1422,"transactions":9,"vwap":1419},"2026-03-09",84.25,90.029999,83.34,4.26,40000,{"date":1424,"open":1425,"high":1426,"low":1425,"close":1427,"change":682,"percent_change":1428,"volume":1395,"transactions":9,"vwap":1427},"2026-03-06",84.86,87.54,86.35,-1.29,{"date":1430,"open":1431,"high":1432,"low":1433,"close":1434,"change":1435,"percent_change":1436,"volume":975,"transactions":9,"vwap":1434},"2026-03-05",89.17,89.59,85.56,87.48,-4.45,-4.84,{"date":1438,"open":1413,"high":1439,"low":1440,"close":1441,"change":1442,"percent_change":1443,"volume":836,"transactions":9,"vwap":1441},"2026-03-04",93.050003,90.17,91.93,1.79,1.99,{"date":1445,"open":1446,"high":1447,"low":1448,"close":1449,"change":1450,"percent_change":1451,"volume":1452,"transactions":9,"vwap":1449},"2026-03-03",88.55,91.099998,84.75,90.14,-10.07,-10.05,34000,{"date":1454,"open":1455,"high":1456,"low":1455,"close":1457,"change":1458,"percent_change":1459,"volume":1460,"transactions":9,"vwap":1457},"2026-03-02",97.65,100.96,100.21,-3.35,-3.23,22900,{"date":1462,"open":1463,"high":1464,"low":1465,"close":1466,"change":1394,"percent_change":1467,"volume":1244,"transactions":9,"vwap":1466},"2026-02-27",102.65,105.79,102.59,103.56,-0.63,{"date":1469,"open":1470,"high":1470,"low":1471,"close":1472,"change":1151,"percent_change":1473,"volume":1474,"transactions":9,"vwap":1472},"2026-02-26",106,102.84,104.22,-1.94,8500,{"date":1476,"open":1477,"high":1478,"low":1479,"close":1480,"change":1481,"percent_change":1482,"volume":1483,"transactions":9,"vwap":1480},"2026-02-25",106.4,106.64,105.62,106.28,2.22,2.13,8900,{"date":1485,"open":1486,"high":1487,"low":1488,"close":1489,"change":1490,"percent_change":1491,"volume":1492,"transactions":9,"vwap":1489},"2026-02-24",102.91,104.82,102.47,104.059998,3.17,3.14,6000,{"date":1494,"open":1495,"high":1496,"low":1497,"close":1498,"change":1037,"percent_change":1499,"volume":1500,"transactions":9,"vwap":1498},"2026-02-23",102.28,102.81,100.5,100.89,-2.18,18100,{"date":1502,"open":1503,"high":1504,"low":1503,"close":1505,"change":1421,"percent_change":1506,"volume":1507,"transactions":9,"vwap":1505},"2026-02-20",98.96,103.25,103.14,4.31,24800,{"date":1509,"open":1510,"high":1511,"low":1512,"close":1511,"change":1513,"percent_change":1513,"volume":1514,"transactions":9,"vwap":1511},"2026-02-19",98.42,98.88,98.050003,-0.68,7900,{"date":1516,"open":1517,"high":1518,"low":1519,"close":1520,"change":1521,"percent_change":1290,"volume":1322,"transactions":9,"vwap":1520},"2026-02-18",99.27,100.61,99.25,99.56,1.07,{"date":1523,"open":1524,"high":1525,"low":1526,"close":1527,"change":1528,"percent_change":1529,"volume":1530,"transactions":9,"vwap":1527},"2026-02-17",98.29,102.080002,96.42,98.49,-0.7,-0.71,13900,{"date":1532,"open":1533,"high":1534,"low":1535,"close":1536,"change":1537,"percent_change":1538,"volume":1322,"transactions":9,"vwap":1536},"2026-02-13",98.27,99.39,96.86,99.19,0.59,0.6,{"date":1540,"open":1541,"high":1541,"low":1542,"close":1543,"change":1544,"percent_change":834,"volume":1545,"transactions":9,"vwap":1543},"2026-02-12",101.87,98.28,98.6,-2.23,12200,{"date":1547,"open":1548,"high":1549,"low":1527,"close":1550,"change":1551,"percent_change":1552,"volume":869,"transactions":9,"vwap":1550},"2026-02-11",99.51,101.11,100.83,3.03,3.1,{"date":1554,"open":1524,"high":1555,"low":1556,"close":1556,"change":1557,"percent_change":1557,"volume":1558,"transactions":9,"vwap":1556},"2026-02-10",98.44,97.8,0.15,6300,{"date":1560,"open":1561,"high":1562,"low":1561,"close":1455,"change":1563,"percent_change":1564,"volume":1565,"transactions":9,"vwap":1455},"2026-02-09",96.18,97.82,1.41,1.47,42300,{"date":1567,"open":1568,"high":1569,"low":1568,"close":1570,"change":1115,"percent_change":1571,"volume":1054,"transactions":9,"vwap":1570},"2026-02-06",93.7,97.13,96.24,5.56,{"date":1573,"open":1574,"high":1575,"low":1576,"close":1577,"change":71,"percent_change":1578,"volume":1579,"transactions":9,"vwap":1577},"2026-02-05",91.57,92.77,89.31,91.17,-1.17,5900,{"date":1581,"open":1582,"high":1582,"low":1583,"close":1584,"change":1585,"percent_change":1586,"volume":1558,"transactions":9,"vwap":1584},"2026-02-04",95.91,92.059998,92.25,-2.57,-2.71,{"date":1588,"open":1589,"high":1589,"low":1590,"close":1591,"change":1592,"percent_change":1593,"volume":1594,"transactions":9,"vwap":1591},"2026-02-03",95.96,93.53,94.82,0.98,1.04,9100,{"date":1596,"open":1597,"high":1598,"low":1597,"close":1599,"change":1600,"percent_change":1601,"volume":1602,"transactions":9,"vwap":1599},"2026-02-02",91.33,94.14,93.84,0.54,0.58,20700,{"date":1604,"open":1605,"high":1606,"low":1607,"close":1608,"change":1609,"percent_change":1610,"volume":1611,"transactions":9,"vwap":1608},"2026-01-30",95.14,95.79,92.64,93.3,-4.2,-4.31,16700,{"date":1613,"open":1503,"high":1503,"low":1614,"close":1615,"change":1616,"percent_change":1617,"volume":1618,"transactions":9,"vwap":1615},"2026-01-29",95.089996,97.5,-1.18,-1.2,9000,{"date":1620,"open":1621,"high":1622,"low":1623,"close":1624,"change":1625,"percent_change":1626,"volume":1627,"transactions":9,"vwap":1624},"2026-01-28",98.97,99.029999,97.44,98.68,1.2,1.23,12900,{"date":1629,"open":1630,"high":1631,"low":1632,"close":1633,"change":1634,"percent_change":1635,"volume":1636,"transactions":9,"vwap":1633},"2026-01-27",96.3,98.059998,96,97.48,3.9,4.17,21200,{"date":1638,"open":1639,"high":1240,"low":1639,"close":1640,"change":991,"percent_change":1641,"volume":1642,"transactions":9,"vwap":1640},"2026-01-26",93.33,93.58,0.14,17100,{"date":1644,"open":1645,"high":1646,"low":1645,"close":1647,"change":1648,"percent_change":1625,"volume":1649,"transactions":9,"vwap":1647},"2026-01-23",91.9,93.56,93.45,1.11,6500,{"date":1651,"open":1652,"high":1653,"low":1654,"close":1655,"change":1656,"percent_change":1657,"volume":1182,"transactions":9,"vwap":1655},"2026-01-22",92.089996,92.86,89.76,92.34,1.53,1.68,{"date":1659,"open":1660,"high":1661,"low":1662,"close":1663,"change":1664,"percent_change":1490,"volume":1665,"transactions":9,"vwap":1663},"2026-01-21",90.51,92.15,89.84,90.81,2.79,26200,{"date":1667,"open":1668,"high":1669,"low":1390,"close":1670,"change":1671,"percent_change":1672,"volume":1346,"transactions":9,"vwap":1670},"2026-01-20",88.65,89.11,88.019997,-1.58,-1.76,{"date":1674,"open":1675,"high":1675,"low":1676,"close":1677,"change":1678,"percent_change":1679,"volume":966,"transactions":9,"vwap":1677},"2026-01-16",90.07,87.83,89.6,-0.82,-0.91,{"date":1681,"open":1682,"high":1683,"low":1684,"close":1684,"change":1685,"percent_change":1686,"volume":922,"transactions":9,"vwap":1684},"2026-01-15",90.94,91.3,90.42,1.05,1.17,{"date":1688,"open":1689,"high":1689,"low":1690,"close":1691,"change":1692,"percent_change":1693,"volume":1694,"transactions":9,"vwap":1691},"2026-01-14",89.43,88.53,89.37,0.62,0.7,50100,{"date":1696,"open":1697,"high":1697,"low":1698,"close":1699,"change":1700,"percent_change":1701,"volume":1137,"transactions":9,"vwap":1699},"2026-01-13",89.52,88.57,88.75,-1.27,-1.41,{"date":1703,"open":1704,"high":1705,"low":1706,"close":1705,"change":1707,"percent_change":1708,"volume":1709,"transactions":9,"vwap":1705},"2026-01-12",87.97,90.019997,87.8,2.5,2.86,7700,{"date":1711,"open":1712,"high":1713,"low":1712,"close":1714,"change":1715,"percent_change":1716,"volume":836,"transactions":9,"vwap":1714},"2026-01-09",86.8,87.53,87.52,0.83,0.96,{"date":1718,"open":1719,"high":1719,"low":1720,"close":1265,"change":1721,"percent_change":1721,"volume":1000,"transactions":9,"vwap":1265},"2026-01-08",86.7,86.55,-0.02,{"date":1723,"open":1724,"high":1724,"low":1725,"close":1725,"change":1726,"percent_change":1727,"volume":1728,"transactions":9,"vwap":1725},"2026-01-07",87.58,86.71,-1.28,-1.45,6400,{"date":1730,"open":1731,"high":1732,"low":1733,"close":1734,"change":1735,"percent_change":1736,"volume":1737,"transactions":9,"vwap":1734},"2026-01-06",88.13,88.42,87.93,87.99,1.21,1.39,14300,{"date":1739,"open":1740,"high":1741,"low":1742,"close":1743,"change":1744,"percent_change":1745,"volume":1746,"transactions":9,"vwap":1743},"2026-01-05",85.52,86.92,85.36,86.78,1.93,2.27,99900,{"date":1748,"open":1749,"high":1425,"low":1750,"close":1289,"change":1751,"percent_change":1752,"volume":771,"transactions":9,"vwap":1289},"2026-01-02",84.18,83.99,4.22,5.23,{"date":1754,"open":1755,"high":1756,"low":1757,"close":1758,"change":615,"percent_change":1015,"volume":1709,"transactions":9,"vwap":1758},"2025-12-31",80.88,80.91,80.31,80.63,{"date":1760,"open":1761,"high":1310,"low":1761,"close":1762,"change":1763,"percent_change":88,"volume":966,"transactions":9,"vwap":1762},"2025-12-30",80.74,81.16,0.82,{"date":1765,"open":1766,"high":1767,"low":1768,"close":1769,"change":1770,"percent_change":1771,"volume":1772,"transactions":9,"vwap":1769},"2025-12-29",80.22,80.49,79.79,80.34,-0.47,-0.58,14800,{"date":1774,"open":1775,"high":1776,"low":1777,"close":1778,"change":1779,"percent_change":1780,"volume":1781,"transactions":9,"vwap":1778},"2025-12-26",80.48,80.95,80.46,80.81,1.16,1.46,8100,{"date":1783,"open":1312,"high":1784,"low":1312,"close":1312,"change":1785,"percent_change":1786,"volume":958,"transactions":9,"vwap":1312},"2025-12-24",79.78,-0.29,-0.36,{"date":1788,"open":1789,"high":1790,"low":1789,"close":1790,"change":908,"percent_change":1648,"volume":1791,"transactions":9,"vwap":1790},"2025-12-23",79.76,79.94,900,{"date":1793,"open":1794,"high":1795,"low":1796,"close":1797,"change":1242,"percent_change":1716,"volume":1798,"transactions":9,"vwap":1797},"2025-12-22",78.8,79.099998,78.76,79.059998,16400,{"date":1800,"open":1801,"high":1802,"low":1803,"close":1804,"change":1233,"percent_change":1744,"volume":1805,"transactions":9,"vwap":1804},"2025-12-19",78.34,78.6,78.12,78.31,11600,{"date":1807,"open":1808,"high":1809,"low":1810,"close":1810,"change":1811,"percent_change":1812,"volume":1813,"transactions":9,"vwap":1810},"2025-12-18",77.010002,77.51,76.83,1.74,2.32,6600,{"date":1815,"open":1816,"high":1816,"low":1817,"close":1818,"change":1819,"percent_change":1820,"volume":1821,"transactions":9,"vwap":1818},"2025-12-17",76.77,75.059998,75.089996,-1.14,-1.5,1200,{"date":1823,"open":1824,"high":1825,"low":1824,"close":1826,"change":1827,"percent_change":1828,"volume":1781,"transactions":9,"vwap":1826},"2025-12-16",76.029999,76.41,76.23,-1.06,-1.37,{"date":1830,"open":1831,"high":1831,"low":1832,"close":1832,"change":1833,"percent_change":1834,"volume":1835,"transactions":9,"vwap":1832},"2025-12-15",78.36,77.29,-0.31,-0.4,35900,{"date":1837,"open":1838,"high":1838,"low":1839,"close":1840,"change":1841,"percent_change":1842,"volume":958,"transactions":9,"vwap":1840},"2025-12-12",79.6,77.42,77.6,-1.9,-2.39,{"date":1844,"open":1845,"high":1846,"low":1845,"close":1846,"change":1678,"percent_change":1847,"volume":1848,"transactions":9,"vwap":1846},"2025-12-11",79.43,79.5,-1.02,700,{"date":1850,"open":1851,"high":1852,"low":1312,"close":1852,"change":1657,"percent_change":844,"volume":1848,"transactions":9,"vwap":1852},"2025-12-10",79.68,80.32,{"date":1854,"open":1295,"high":1855,"low":1295,"close":1855,"change":1856,"percent_change":883,"volume":1848,"transactions":9,"vwap":1855},"2025-12-09",78.64,-0.19,{"date":1858,"open":1845,"high":1845,"low":1859,"close":1860,"change":1834,"percent_change":1861,"volume":1862,"transactions":9,"vwap":1860},"2025-12-08",78.66,78.83,-0.5,30000,{"date":1864,"open":1865,"high":1865,"low":1866,"close":1866,"change":1867,"percent_change":1868,"volume":1144,"transactions":9,"vwap":1866},"2025-12-05",79.91,79.23,1.06,1.36,{"date":1870,"open":1871,"high":1871,"low":1872,"close":1871,"change":1873,"percent_change":1874,"volume":1875,"transactions":9,"vwap":1871},"2025-12-04",78.17,77.8,0.08,0.1,10200,{"date":1877,"open":1878,"high":1879,"low":1878,"close":1880,"change":1881,"percent_change":1882,"volume":1182,"transactions":9,"vwap":1880},"2025-12-03",77.75,78.11,78.089996,0.09,0.12,{"date":1884,"open":1885,"high":1886,"low":1872,"close":1887,"change":1888,"percent_change":927,"volume":1889,"transactions":9,"vwap":1887},"2025-12-02",78.16,78.32,78,-0.04,15200,{"date":1891,"open":1892,"high":1892,"low":1893,"close":1894,"change":1895,"percent_change":1896,"volume":1897,"transactions":9,"vwap":1894},"2025-12-01",78.39,77.65,78.040001,-0.07,-0.09,17900,{"date":1899,"open":1900,"high":1879,"low":1900,"close":1879,"change":1641,"percent_change":1901,"volume":1821,"transactions":9,"vwap":1879},"2025-11-28",77.78,0.18,{"date":1903,"open":1904,"high":1803,"low":1905,"close":1906,"change":1735,"percent_change":770,"volume":805,"transactions":9,"vwap":1906},"2025-11-26",78.029999,77.95,77.97,{"date":1908,"open":1909,"high":1910,"low":1909,"close":1911,"change":1912,"percent_change":982,"volume":1913,"transactions":9,"vwap":1911},"2025-11-25",76.11,76.95,76.76,0.42,6100,{"date":1915,"open":1916,"high":1917,"low":1916,"close":1917,"change":1918,"percent_change":1919,"volume":1920,"transactions":9,"vwap":1917},"2025-11-24",74.62,76.34,1.61,2.15,75900,{"date":1922,"open":1923,"high":1924,"low":1925,"close":1926,"change":1896,"percent_change":1927,"volume":885,"transactions":9,"vwap":1926},"2025-11-21",73.58,75.36,73.15,74.73,-0.12,{"date":1929,"open":1930,"high":1930,"low":1931,"close":1931,"change":1932,"percent_change":1933,"volume":885,"transactions":9,"vwap":1931},"2025-11-20",75.93,74.82,-2.37,-3.07,{"date":1935,"open":1936,"high":1936,"low":1937,"close":1938,"change":1939,"percent_change":1940,"volume":966,"transactions":9,"vwap":1938},"2025-11-19",77.66,76.89,77.19,-0.34,-0.44,{"date":1942,"open":1943,"high":1905,"low":1937,"close":1944,"change":1945,"percent_change":1946,"volume":1947,"transactions":9,"vwap":1944},"2025-11-18",76.92,77.53,-0.77,-0.98,4500,{"date":1949,"open":1950,"high":1951,"low":1952,"close":1953,"change":1954,"percent_change":1955,"volume":805,"transactions":9,"vwap":1953},"2025-11-17",78.98,79.83,77.9,78.3,-1.85,-2.31,{"date":1957,"open":1866,"high":1778,"low":1866,"close":1958,"change":735,"percent_change":283,"volume":1959,"transactions":9,"vwap":1958},"2025-11-14",80.15,1100,{"date":1961,"open":1962,"high":1962,"low":1963,"close":1301,"change":1473,"percent_change":1964,"volume":1253,"transactions":9,"vwap":1301},"2025-11-13",82.32,80.080002,-2.36,{"date":1966,"open":1967,"high":1968,"low":1967,"close":1968,"change":1969,"percent_change":1927,"volume":1970,"transactions":9,"vwap":1968},"2025-11-12",81.92,82.059998,-0.1,800,{"date":1972,"open":1973,"high":1974,"low":1973,"close":1975,"change":1086,"percent_change":141,"volume":1976,"transactions":9,"vwap":1975},"2025-11-11",82.11,82.27,82.16,1800,{"date":1978,"open":1979,"high":1980,"low":1981,"close":1982,"change":1983,"percent_change":1984,"volume":1985,"transactions":9,"vwap":1982},"2025-11-10",81.34,81.99,81,81.9,2.89,3.66,55000,{"date":1987,"open":1872,"high":1988,"low":1872,"close":1988,"change":1529,"percent_change":1989,"volume":1000,"transactions":9,"vwap":1988},"2025-11-07",79.010002,-0.89,{"date":1991,"open":1992,"high":1993,"low":1994,"close":1995,"change":1578,"percent_change":1727,"volume":922,"transactions":9,"vwap":1995},"2025-11-06",79.95,80.19,79.28,79.72,{"date":1997,"open":1998,"high":1999,"low":1958,"close":2000,"change":2001,"percent_change":965,"volume":2002,"transactions":9,"vwap":2000},"2025-11-05",80.2,81.11,80.89,1.51,2500,{"date":2004,"open":2005,"high":2006,"low":2007,"close":2008,"change":2009,"percent_change":2010,"volume":2011,"transactions":9,"vwap":2008},"2025-11-04",80.7,80.76,78.47,79.38,-3.19,-3.86,12300,{"date":2013,"open":2014,"high":2015,"low":2016,"close":2017,"change":2018,"percent_change":2019,"volume":2020,"transactions":9,"vwap":2017},"2025-11-03",82.45,82.69,82.019997,82.57,1.1,1.35,31300,{"date":2022,"open":2023,"high":2024,"low":2025,"close":2026,"change":1834,"percent_change":2027,"volume":1821,"transactions":9,"vwap":2026},"2025-10-31",81.33,81.56,80.9,81.47,-0.49,{"date":2029,"open":2030,"high":2031,"low":2032,"close":2033,"change":2034,"percent_change":2035,"volume":1492,"transactions":9,"vwap":2033},"2025-10-30",82.33,82.48,80.51,81.87,-1.71,-2.05,{"date":2037,"open":1749,"high":2038,"low":2039,"close":2040,"change":2041,"percent_change":1592,"volume":1093,"transactions":9,"vwap":2040},"2025-10-29",84.46,83.32,83.58,0.81,{"date":2043,"open":2044,"high":2045,"low":2044,"close":2046,"change":1641,"percent_change":362,"volume":2047,"transactions":9,"vwap":2046},"2025-10-28",82.15,82.8,82.77,6700,{"date":2049,"open":2050,"high":2050,"low":1974,"close":2051,"change":2052,"percent_change":2053,"volume":1665,"transactions":9,"vwap":2051},"2025-10-27",82.97,82.63,1.55,1.91,{"date":2055,"open":2056,"high":2056,"low":2057,"close":2058,"change":44,"percent_change":2059,"volume":1253,"transactions":9,"vwap":2058},"2025-10-24",81.26,80.96,81.080002,1.25,{"date":2061,"open":2062,"high":2063,"low":2062,"close":1963,"change":1736,"percent_change":1274,"volume":1000,"transactions":9,"vwap":1963},"2025-10-23",79.4,80.26,{"date":2065,"open":2066,"high":2067,"low":2068,"close":2069,"change":190,"percent_change":2070,"volume":2071,"transactions":9,"vwap":2069},"2025-10-22",79.29,79.74,78.14,78.69,-0.33,14500,{"date":2073,"open":1994,"high":1994,"low":2074,"close":2074,"change":1304,"percent_change":1150,"volume":2075,"transactions":9,"vwap":2074},"2025-10-21",78.95,87600,{"date":2077,"open":1951,"high":2078,"low":1951,"close":2078,"change":2079,"percent_change":2080,"volume":1173,"transactions":9,"vwap":2078},"2025-10-20",80.68,2.2,2.8,{"date":2082,"open":2083,"high":2084,"low":2083,"close":2085,"change":1969,"percent_change":999,"volume":1158,"transactions":9,"vwap":2085},"2025-10-17",77.5,78.77,78.48,{"date":2087,"open":2088,"high":2088,"low":2089,"close":2090,"change":101,"percent_change":1291,"volume":1060,"transactions":9,"vwap":2090},"2025-10-16",79.029999,78.42,78.58,{"date":2092,"open":2093,"high":2093,"low":2094,"close":2094,"change":2095,"percent_change":2096,"volume":958,"transactions":9,"vwap":2094},"2025-10-15",78.050003,77.57,2.52,3.36,{"date":2098,"open":2099,"high":2100,"low":2099,"close":2101,"change":2102,"percent_change":835,"volume":2103,"transactions":9,"vwap":2101},"2025-10-14",73.98,75.24,75.050003,-1.46,1400,{"date":2105,"open":2106,"high":2107,"low":2108,"close":2109,"change":2110,"percent_change":2111,"volume":2112,"transactions":9,"vwap":2109},"2025-10-13",76.36,76.81,76.35,76.51,4.12,5.69,113900,{"date":2114,"open":1887,"high":1887,"low":25,"close":2115,"change":2116,"percent_change":2117,"volume":845,"transactions":9,"vwap":2115},"2025-10-10",72.39,-5.63,-7.22,{"date":2119,"open":2120,"high":2120,"low":2121,"close":2122,"change":2123,"percent_change":2124,"volume":2125,"transactions":9,"vwap":2122},"2025-10-09",78.41,77.79,78.019997,-1.68,-2.11,3500,{"date":2127,"open":2128,"high":2129,"low":2130,"close":2129,"change":1626,"percent_change":2131,"volume":1165,"transactions":9,"vwap":2129},"2025-10-08",79.18,79.7,79.15,1.57,{"date":2133,"open":1777,"high":1777,"low":2120,"close":2007,"change":2134,"percent_change":2135,"volume":1109,"transactions":9,"vwap":2007},"2025-10-07",-1.31,-1.64,{"date":2137,"open":2138,"high":1992,"low":2138,"close":1784,"change":131,"percent_change":2139,"volume":2140,"transactions":9,"vwap":1784},"2025-10-06",79.27,0.99,86500,{"date":2142,"open":1845,"high":1845,"low":2143,"close":2144,"change":146,"percent_change":2145,"volume":1772,"transactions":9,"vwap":2144},"2025-10-03",78.89,79,0.48,{"date":2147,"open":2130,"high":2130,"low":2148,"close":2149,"change":158,"percent_change":2150,"volume":958,"transactions":9,"vwap":2149},"2025-10-02",78.13,78.62,0.95,{"date":2152,"open":2153,"high":1303,"low":2154,"close":2155,"change":390,"percent_change":1563,"volume":2156,"transactions":9,"vwap":2155},"2025-10-01",77.69,77.47,77.88,6200,{"date":2158,"open":2159,"high":2160,"low":2161,"close":2162,"change":2163,"percent_change":2150,"volume":1821,"transactions":9,"vwap":2162},"2025-09-30",76.57,76.82,76.32,76.8,0.72,{"date":2165,"open":2166,"high":2167,"low":2168,"close":2168,"change":2169,"percent_change":2170,"volume":2171,"transactions":9,"vwap":2168},"2025-09-29",76.13,76.39,76.080002,1.38,1.85,82800,{"date":2173,"open":2174,"high":2175,"low":2174,"close":2175,"change":1940,"percent_change":1016,"volume":2176,"transactions":9,"vwap":2175},"2025-09-26",74.059998,74.7,2200,{"date":2178,"open":2179,"high":2180,"low":2181,"close":2182,"change":2183,"percent_change":2184,"volume":1060,"transactions":9,"vwap":2182},"2025-09-25",75.11,75.2,74.42,75.14,-0.79,-1.04,{"date":2186,"open":2187,"high":2188,"low":1930,"close":1930,"change":1989,"percent_change":2189,"volume":1165,"transactions":9,"vwap":1930},"2025-09-24",76.26,76.53,-1.16,{"date":2191,"open":2192,"high":2192,"low":2162,"close":2160,"change":106,"percent_change":1873,"volume":2193,"transactions":9,"vwap":2160},"2025-09-23",77.44,4600,{"date":2195,"open":1824,"high":1911,"low":2196,"close":1911,"change":2197,"percent_change":1593,"volume":2198,"transactions":9,"vwap":1911},"2025-09-22",76,0.79,34600,{"date":2200,"open":2201,"high":2202,"low":2201,"close":2203,"change":1122,"percent_change":2204,"volume":922,"transactions":9,"vwap":2203},"2025-09-19",75.82,76.24,75.97,-0.48,{"date":2206,"open":2207,"high":2208,"low":2209,"close":1917,"change":1770,"percent_change":852,"volume":789,"transactions":9,"vwap":1917},"2025-09-18",75.89,78.68,75.68,{"date":2211,"open":2212,"high":2213,"low":2212,"close":2107,"change":2214,"percent_change":655,"volume":1131,"transactions":9,"vwap":2107},"2025-09-17",76.68,77.56,0.65,{"date":2216,"open":2217,"high":2217,"low":2218,"close":2218,"change":1377,"percent_change":1656,"volume":2219,"transactions":9,"vwap":2218},"2025-09-16",76.25,76.16,300,{"date":2221,"open":2222,"high":2223,"low":2224,"close":2225,"change":2150,"percent_change":2226,"volume":2227,"transactions":9,"vwap":2225},"2025-09-15",74.9,75.07,74.79,75.010002,1.28,85500,{"date":2229,"open":2230,"high":2230,"low":2231,"close":2174,"change":2232,"percent_change":2232,"volume":1791,"transactions":9,"vwap":2174},"2025-09-12",74.07,74.050003,0.01,{"date":2234,"open":2230,"high":2230,"low":2231,"close":2231,"change":2235,"percent_change":2236,"volume":1970,"transactions":9,"vwap":2231},"2025-09-11",1.95,2.7,{"date":2238,"open":2239,"high":2240,"low":2241,"close":2242,"change":101,"percent_change":778,"volume":1137,"transactions":9,"vwap":2242},"2025-09-10",72.46,72.57,72.059998,72.099998,{"date":2244,"open":2245,"high":2245,"low":2246,"close":2247,"change":1243,"percent_change":2248,"volume":1976,"transactions":9,"vwap":2247},"2025-09-09",71.3,70.96,71.089996,1.14,{"date":2250,"open":2251,"high":2252,"low":2253,"close":2252,"change":2254,"percent_change":506,"volume":2255,"transactions":9,"vwap":2252},"2025-09-08",69.78,70.29,69.67,1.26,37600,{"date":2257,"open":2258,"high":2259,"low":2260,"close":2261,"change":2052,"percent_change":2262,"volume":1275,"transactions":9,"vwap":2261},"2025-09-05",68.56,69.089996,68.55,69.029999,2.3,{"date":2264,"open":2265,"high":2266,"low":2265,"close":2266,"change":1016,"percent_change":2267,"volume":1173,"transactions":9,"vwap":2266},"2025-09-04",66.85,67.48,-0.87,{"date":2269,"open":2270,"high":2271,"low":2270,"close":2272,"change":136,"percent_change":1592,"volume":958,"transactions":9,"vwap":2272},"2025-09-03",67.76,68.14,68.07,{"date":2274,"open":2275,"high":2276,"low":2275,"close":2276,"change":1157,"percent_change":2070,"volume":2277,"transactions":9,"vwap":2276},"2025-09-02",66.41,67.41,88100,{"date":2279,"open":2280,"high":2281,"low":2280,"close":2282,"change":1467,"percent_change":2283,"volume":894,"transactions":9,"vwap":2282},"2025-08-29",67.099998,67.69,67.63,-0.92,{"date":2285,"open":2286,"high":2287,"low":2286,"close":2287,"change":51,"percent_change":2163,"volume":1959,"transactions":9,"vwap":2287},"2025-08-28",67.68,68.26,{"date":2289,"open":544,"high":2290,"low":544,"close":2290,"change":1989,"percent_change":2291,"volume":1275,"transactions":9,"vwap":2290},"2025-08-27",67.77,-1.3,{"date":2293,"open":2294,"high":2294,"low":2295,"close":2295,"change":1122,"percent_change":2296,"volume":1144,"transactions":9,"vwap":2295},"2025-08-26",68.92,68.66,-0.54,{"date":2298,"open":2299,"high":2300,"low":2301,"close":2261,"change":1015,"percent_change":2302,"volume":2303,"transactions":9,"vwap":2261},"2025-08-25",69.73,69.77,69.019997,-0.93,33700,{"date":2305,"open":2306,"high":2307,"low":2306,"close":2307,"change":2308,"percent_change":1225,"volume":1144,"transactions":9,"vwap":2307},"2025-08-22",68.49,69.68,2.54,{"date":2310,"open":2280,"high":2311,"low":2280,"close":2311,"change":1785,"percent_change":702,"volume":2312,"transactions":9,"vwap":2311},"2025-08-21",67.14,2100,{"date":2314,"open":2265,"high":2315,"low":2265,"close":2315,"change":1856,"percent_change":2316,"volume":2176,"transactions":9,"vwap":2315},"2025-08-20",67.43,-0.28,{"date":2318,"open":2319,"high":2320,"low":2321,"close":2322,"change":1819,"percent_change":2323,"volume":836,"transactions":9,"vwap":2322},"2025-08-19",68.35,68.36,67.44,67.62,-1.66,{"date":2325,"open":2326,"high":2327,"low":2328,"close":2329,"change":1242,"percent_change":2018,"volume":2330,"transactions":9,"vwap":2329},"2025-08-18",68.28,68.87,67.32,68.76,95700,{"date":2332,"open":2333,"high":2333,"low":2334,"close":2334,"change":2335,"percent_change":141,"volume":1848,"transactions":9,"vwap":2334},"2025-08-15",68.19,68.010002,0.22,{"date":2337,"open":2338,"high":2339,"low":2338,"close":2340,"change":2341,"percent_change":574,"volume":885,"transactions":9,"vwap":2340},"2025-08-14",67.67,67.85,67.79,-1.81,{"date":2343,"open":2344,"high":2345,"low":2344,"close":2346,"change":1918,"percent_change":964,"volume":1060,"transactions":9,"vwap":2346},"2025-08-13",69.36,69.7,69.6,{"date":2348,"open":2349,"high":2350,"low":2349,"close":2351,"change":2352,"percent_change":2353,"volume":2002,"transactions":9,"vwap":2351},"2025-08-12",67.13,68.059998,67.99,1.71,2.58,{"date":2355,"open":2356,"high":2356,"low":2357,"close":2358,"change":2359,"percent_change":852,"volume":2360,"transactions":9,"vwap":2358},"2025-08-11",66.71,66.22,66.28,-0.41,33600,{"date":2362,"open":2363,"high":2364,"low":2365,"close":2366,"change":412,"percent_change":1833,"volume":1173,"transactions":9,"vwap":2366},"2025-08-08",66.39,66.77,66.26,66.69,{"date":2368,"open":2369,"high":2369,"low":2370,"close":2370,"change":2018,"percent_change":2371,"volume":2372,"transactions":9,"vwap":2370},"2025-08-07",66.95,66.9,1.67,400,{"date":2374,"open":2375,"high":2376,"low":2377,"close":2376,"change":2378,"percent_change":2041,"volume":1137,"transactions":9,"vwap":2376},"2025-08-06",65.57,65.8,65.21,0.53,{"date":2380,"open":2381,"high":2381,"low":2382,"close":2383,"change":2384,"percent_change":2385,"volume":2386,"transactions":9,"vwap":2383},"2025-08-05",65.64,65.080002,65.27,0.5,0.77,3600,{"date":2388,"open":2389,"high":2390,"low":2391,"close":2392,"change":2169,"percent_change":2393,"volume":1976,"transactions":9,"vwap":2392},"2025-08-04",64.84,65.059998,64.61,64.77,2.18,{"date":2395,"open":2396,"high":2396,"low":2397,"close":2398,"change":1726,"percent_change":2399,"volume":1579,"transactions":9,"vwap":2398},"2025-08-01",63.8,63.080002,63.39,-1.98,{"date":2401,"open":2402,"high":2403,"low":2404,"close":2405,"change":1771,"percent_change":1989,"volume":2406,"transactions":9,"vwap":2405},"2025-07-31",64.75,65.07,64.47,64.67,5400,{"date":2408,"open":2409,"high":2410,"low":2411,"close":2412,"change":2413,"percent_change":1671,"volume":2414,"transactions":9,"vwap":2412},"2025-07-30",65.89,65.95,65.24,65.25,-1.05,5200,{"date":2416,"open":2417,"high":2418,"low":2419,"close":2420,"change":1888,"percent_change":2421,"volume":2422,"transactions":9,"vwap":2420},"2025-07-29",66.42,66.62,66.07,66.3,-0.06,9200,{"date":2424,"open":2425,"high":2425,"low":2426,"close":2427,"change":2428,"percent_change":2189,"volume":2429,"transactions":9,"vwap":2427},"2025-07-28",66.67,66.040001,66.34,-0.78,15900,{"date":2431,"open":2356,"high":2432,"low":2356,"close":2432,"change":516,"percent_change":2433,"volume":2386,"transactions":9,"vwap":2432},"2025-07-25",67.12,-0.67,{"date":2435,"open":2436,"high":2436,"low":2437,"close":2437,"change":2183,"percent_change":2189,"volume":1848,"transactions":9,"vwap":2437},"2025-07-24",67.92,67.57,{"date":2439,"open":2281,"high":2320,"low":2281,"close":2320,"change":2440,"percent_change":844,"volume":885,"transactions":9,"vwap":2320},"2025-07-23",1.43,{"date":2442,"open":2443,"high":2444,"low":2445,"close":2444,"change":2446,"percent_change":1927,"volume":2447,"transactions":9,"vwap":2444},"2025-07-22",66.51,66.93,65.93,-0.08,14000,{"date":2449,"open":2450,"high":2451,"low":2450,"close":2452,"change":2139,"percent_change":2453,"volume":1913,"transactions":9,"vwap":2452},"2025-07-21",66.83,67.31,67.010002,1.5,{"date":2455,"open":2456,"high":2456,"low":2457,"close":2457,"change":702,"percent_change":1015,"volume":1137,"transactions":9,"vwap":2457},"2025-07-18",66.64,66.019997,{"date":2459,"open":2460,"high":2461,"low":2460,"close":2462,"change":131,"percent_change":58,"volume":1268,"transactions":9,"vwap":2462},"2025-07-17",65.47,66.53,66.45,{"date":2464,"open":2465,"high":2466,"low":2465,"close":2466,"change":2467,"percent_change":1243,"volume":1137,"transactions":9,"vwap":2466},"2025-07-16",64.71,65.67,0.52,{"date":2469,"open":2470,"high":2471,"low":2470,"close":2472,"change":1716,"percent_change":2453,"volume":2002,"transactions":9,"vwap":2472},"2025-07-15",64.94,65.17,65.15,{"date":2474,"open":2475,"high":2476,"low":2477,"close":2476,"change":2478,"percent_change":2479,"volume":2480,"transactions":9,"vwap":2476},"2025-07-14",63.98,64.19,63.89,0.28,0.44,106100,{"date":2482,"open":2483,"high":2484,"low":2485,"close":2485,"change":1861,"percent_change":2428,"volume":1970,"transactions":9,"vwap":2485},"2025-07-11",63.96,64.029999,63.91,{"date":2487,"open":2488,"high":2404,"low":2488,"close":2489,"change":2490,"percent_change":2491,"volume":1158,"transactions":9,"vwap":2489},"2025-07-10",63.83,64.41,0.29,0.45,{"date":2493,"open":2494,"high":2495,"low":2396,"close":2496,"change":884,"percent_change":1833,"volume":1165,"transactions":9,"vwap":2496},"2025-07-09",64.059998,64.21,64.12,{"date":2498,"open":2499,"high":2500,"low":2495,"close":2501,"change":1243,"percent_change":2254,"volume":1545,"transactions":9,"vwap":2501},"2025-07-08",64.27,64.37,64.32,{"date":2503,"open":2504,"high":2500,"low":2505,"close":2506,"change":2507,"percent_change":2508,"volume":2509,"transactions":9,"vwap":2506},"2025-07-07",64.24,63.42,63.52,-1.8,-2.76,9300,{"date":2511,"open":2512,"high":2513,"low":2514,"close":2515,"change":2378,"percent_change":1763,"volume":173,"transactions":9,"vwap":2515},"2025-07-03",65.33,65.43,65.16,65.32,{"date":2517,"open":2518,"high":2519,"low":2520,"close":2519,"change":983,"percent_change":2163,"volume":1158,"transactions":9,"vwap":2519},"2025-07-02",64.14,64.79,64.11,{"date":2522,"open":2523,"high":2523,"low":2524,"close":2525,"change":121,"percent_change":764,"volume":2526,"transactions":9,"vwap":2525},"2025-07-01",64.52,64.13,64.33,8600,{"date":2528,"open":2529,"high":2530,"low":2529,"close":2531,"change":1912,"percent_change":136,"volume":1362,"transactions":9,"vwap":2531},"2025-06-30",63.66,64.2,64.080002,{"date":2533,"open":2534,"high":2535,"low":2536,"close":2529,"change":2537,"percent_change":2538,"volume":2011,"transactions":9,"vwap":2529},"2025-06-27",63.69,63.74,63.6,-0.55,-0.86,{"date":2540,"open":2483,"high":2541,"low":2542,"close":2495,"change":2041,"percent_change":2226,"volume":1165,"transactions":9,"vwap":2495},"2025-06-26",64.22,63.75,{"date":2544,"open":2545,"high":2546,"low":2545,"close":2546,"change":1856,"percent_change":2547,"volume":853,"transactions":9,"vwap":2546},"2025-06-25",63.24,63.4,-0.3,{"date":2549,"open":2550,"high":2551,"low":2550,"close":2552,"change":2553,"percent_change":2554,"volume":2386,"transactions":9,"vwap":2552},"2025-06-24",62.5,63.7,63.59,3.15,5.21,{"date":2556,"open":2557,"high":2558,"low":2557,"close":2558,"change":908,"percent_change":1233,"volume":2559,"transactions":9,"vwap":2558},"2025-06-23",59.72,60.44,176700,{"date":2561,"open":2562,"high":2563,"low":2564,"close":2564,"change":2565,"percent_change":2566,"volume":845,"transactions":9,"vwap":2564},"2025-06-20",60.41,60.66,59.56,-0.73,-1.21,{"date":2568,"open":2569,"high":2569,"low":2570,"close":2571,"change":2446,"percent_change":999,"volume":2572,"transactions":9,"vwap":2571},"2025-06-18",60.63,60.11,60.29,600,{"date":2574,"open":2575,"high":2576,"low":2571,"close":2577,"change":2578,"percent_change":957,"volume":2579,"transactions":9,"vwap":2577},"2025-06-17",61.21,61.32,60.37,-1.57,16200,{"date":2581,"open":2582,"high":2583,"low":2584,"close":2585,"change":1656,"percent_change":2586,"volume":1124,"transactions":9,"vwap":2585},"2025-06-16",61.97,62.57,61.24,61.94,2.53,{"date":2588,"open":2589,"high":2590,"low":2591,"close":2562,"change":2035,"percent_change":2592,"volume":2526,"transactions":9,"vwap":2562},"2025-06-13",60.23,60.74,60.060001,-3.28,{"date":2594,"open":2595,"high":2596,"low":2597,"close":2598,"change":2599,"percent_change":1901,"volume":1947,"transactions":9,"vwap":2598},"2025-06-12",62.42,62.48,62.3,62.46,0.11,{"date":2601,"open":2602,"high":2603,"low":2604,"close":2605,"change":2384,"percent_change":2041,"volume":2312,"transactions":9,"vwap":2605},"2025-06-11",62.38,62.62,62.25,62.35,{"date":2607,"open":2608,"high":2609,"low":2610,"close":2611,"change":1415,"percent_change":1779,"volume":2612,"transactions":9,"vwap":2611},"2025-06-10",61.55,61.87,61.48,61.85,1900,{"date":2614,"open":2615,"high":2616,"low":2615,"close":2616,"change":1592,"percent_change":2617,"volume":2618,"transactions":9,"vwap":2616},"2025-06-09",60.71,61.14,1.63,150300,{"date":2620,"open":2621,"high":2622,"low":2623,"close":2622,"change":2384,"percent_change":2624,"volume":1947,"transactions":9,"vwap":2622},"2025-06-06",59.89,60.16,59.73,0.84,{"date":2626,"open":2627,"high":2589,"low":2628,"close":2629,"change":2479,"percent_change":158,"volume":1649,"transactions":9,"vwap":2629},"2025-06-05",59.96,59.65,59.66,{"date":2631,"open":2632,"high":2633,"low":2632,"close":2634,"change":1656,"percent_change":2635,"volume":903,"transactions":9,"vwap":2634},"2025-06-04",58.74,59.26,59.22,2.65,{"date":2637,"open":2638,"high":2639,"low":2638,"close":2640,"change":585,"percent_change":1912,"volume":2641,"transactions":9,"vwap":2640},"2025-06-03",57.38,57.78,57.69,1600,{"date":2643,"open":2644,"high":2645,"low":2646,"close":2645,"change":2647,"percent_change":2648,"volume":2649,"transactions":9,"vwap":2645},"2025-06-02",57.0099983,57.45,56.87,0.87,1.54,53900,{"date":2651,"open":2652,"high":2646,"low":2653,"close":2654,"change":2655,"percent_change":1585,"volume":2193,"transactions":9,"vwap":2654},"2025-05-30",56.22,56,56.58,-1.49,{"date":2657,"open":2658,"high":2658,"low":2658,"close":2658,"change":827,"percent_change":1537,"volume":2572,"transactions":9,"vwap":2658},"2025-05-29",58.07,{"date":2660,"open":2661,"high":2661,"low":2640,"close":2662,"change":1770,"percent_change":2663,"volume":173,"transactions":9,"vwap":2662},"2025-05-28",57.77,57.73,-0.81,{"date":2665,"open":2666,"high":2666,"low":2667,"close":2668,"change":1785,"percent_change":1861,"volume":2669,"transactions":9,"vwap":2668},"2025-05-27",58.22,58.15,58.2,45200,{"date":2671,"open":2666,"high":2672,"low":2666,"close":2673,"change":1912,"percent_change":2163,"volume":1165,"transactions":9,"vwap":2673},"2025-05-23",58.63,58.49,{"date":2675,"open":2658,"high":2658,"low":2658,"close":2658,"change":516,"percent_change":1945,"volume":2372,"transactions":9,"vwap":2658},"2025-05-22",{"date":2677,"open":2678,"high":2678,"low":2673,"close":2679,"change":1156,"percent_change":2680,"volume":1848,"transactions":9,"vwap":2679},"2025-05-21",59.42,58.52,-0.39,{"date":2682,"open":2679,"high":2683,"low":2684,"close":2683,"change":2685,"percent_change":1785,"volume":1144,"transactions":9,"vwap":2683},"2025-05-20",58.75,58.44,-0.17,{"date":2687,"open":2688,"high":2689,"low":2688,"close":2689,"change":2690,"percent_change":983,"volume":2612,"transactions":9,"vwap":2689},"2025-05-19",57.76,58.92,0.27,{"date":2692,"open":2693,"high":2694,"low":2693,"close":2694,"change":1895,"percent_change":1927,"volume":1144,"transactions":9,"vwap":2694},"2025-05-16",58.35,58.65,{"date":2696,"open":2697,"high":2698,"low":2699,"close":2698,"change":999,"percent_change":1157,"volume":1558,"transactions":9,"vwap":2698},"2025-05-15",58.64,58.72,58.53,{"date":2701,"open":2702,"high":2703,"low":2704,"close":2705,"change":2706,"percent_change":779,"volume":2707,"transactions":9,"vwap":2705},"2025-05-14",59.12,59.2,58.81,58.85,0.76,64700,{"date":2709,"open":2710,"high":2711,"low":2712,"close":2713,"change":141,"percent_change":982,"volume":1959,"transactions":9,"vwap":2713},"2025-05-13",57.54,58.23,57.47,58.09,{"date":2715,"open":2716,"high":2716,"low":2717,"close":2661,"change":964,"percent_change":2718,"volume":2103,"transactions":9,"vwap":2661},"2025-05-12",57.94,57.65,4.28,{"date":2720,"open":2653,"high":2653,"low":2721,"close":2722,"change":2385,"percent_change":1563,"volume":1093,"transactions":9,"vwap":2722},"2025-05-09",55.26,55.4,{"date":2724,"open":2725,"high":2725,"low":2726,"close":2727,"change":2316,"percent_change":2728,"volume":2103,"transactions":9,"vwap":2727},"2025-05-08",54.82,54.61,54.63,-0.51,{"date":2730,"open":2731,"high":2732,"low":2733,"close":2734,"change":1617,"percent_change":1150,"volume":1772,"transactions":9,"vwap":2734},"2025-05-07",55.12,55.15,54.83,54.91,{"date":2736,"open":2737,"high":2738,"low":2737,"close":2739,"change":2027,"percent_change":2267,"volume":2740,"transactions":9,"vwap":2739},"2025-05-06",55.74,56.25,56.11,79900,{"date":2742,"open":2743,"high":2743,"low":2744,"close":2744,"change":65,"percent_change":2745,"volume":2746,"transactions":9,"vwap":2744},"2025-05-05",56.98,56.6,1.62,91400,{"date":2748,"open":2749,"high":2749,"low":2750,"close":2751,"change":2752,"percent_change":2753,"volume":1173,"transactions":9,"vwap":2751},"2025-05-02",56.02,55.57,55.7,2.99,5.67,{"date":2755,"open":2756,"high":2757,"low":2758,"close":2758,"change":2759,"percent_change":412,"volume":885,"transactions":9,"vwap":2758},"2025-05-01",53.15,53.17,52.71,-0.11,{"date":2761,"open":2762,"high":2763,"low":2762,"close":2764,"change":2490,"percent_change":982,"volume":1579,"transactions":9,"vwap":2764},"2025-04-30",52.049999,52.93,52.82,{"date":2766,"open":2767,"high":2767,"low":2768,"close":2768,"change":2769,"percent_change":2770,"volume":2447,"transactions":9,"vwap":2768},"2025-04-29",52.69,52.53,0.3,0.57,{"date":2772,"open":2773,"high":2773,"low":2773,"close":2773,"change":1045,"percent_change":146,"volume":2372,"transactions":9,"vwap":2773},"2025-04-28",52.23,{"date":2775,"open":2776,"high":2777,"low":2776,"close":2777,"change":2778,"percent_change":352,"volume":2779,"transactions":9,"vwap":2777},"2025-04-25",51.6,52.029999,-0.27,3700,{"date":2781,"open":2782,"high":2783,"low":2782,"close":2784,"change":116,"percent_change":2785,"volume":1976,"transactions":9,"vwap":2784},"2025-04-24",51.54,52.39,52.3,2.21,{"date":2787,"open":2788,"high":2788,"low":2789,"close":2789,"change":1735,"percent_change":843,"volume":2002,"transactions":9,"vwap":2789},"2025-04-23",52.21,51.17,{"date":179,"open":175,"high":2791,"low":175,"close":2792,"change":991,"percent_change":1086,"volume":1253,"transactions":9,"vwap":2792},50.35,49.96]