[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-NVDS":3,"homepage-market-summary":29,"stock-historical-NVDS":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"NVDS","2026-10-06",{"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},"Investment Managers Series Trust II Tradr 1.5X Short NVDA Daily ETF","Nasdaq",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},24.0893,3.97473,"Annual",{"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":20,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},16.5,16.19,16.53,16.07,16.52,-0.02,-0.12,228732.77219,36.7,478859.73331937304,2.1,1062,{"status":30,"indices":31,"watchlist":75,"sectors":97,"benchmarks":153},"success",[32,39,46,53,60,68],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":11,"sparkline":38,"date":5},"SPX","S&P 500",7818.93,44.98,0.58,"0.0,11.6 2.3,13.9 4.6,10.5 6.9,12.4 9.3,14.2 11.6,16.0 13.9,11.5 16.2,10.8 18.5,4.8 20.8,4.8 23.2,7.9 25.5,8.0 27.8,6.0 30.1,9.1 32.4,9.8 34.7,10.8 37.1,10.0 39.4,7.0 41.7,4.4 44.0,2.0",{"symbol":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":11,"sparkline":45,"date":5},"NDX","NASDAQ 100",31224.47,148.03,0.48,"0.0,13.0 2.3,15.0 4.6,13.4 6.9,14.8 9.3,16.0 11.6,16.0 13.9,12.9 16.2,11.7 18.5,6.5 20.8,5.0 23.2,6.6 25.5,6.6 27.8,5.8 30.1,7.8 32.4,7.4 34.7,7.0 37.1,6.4 39.4,4.6 41.7,2.9 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",51521,253,0.49,"0.0,3.6 2.3,6.3 4.6,2.0 6.9,3.3 9.3,6.0 11.6,11.3 13.9,8.7 16.2,9.5 18.5,6.4 20.8,8.0 23.2,10.9 25.5,12.3 27.8,8.2 30.1,11.2 32.4,12.3 34.7,16.0 37.1,15.8 39.4,13.7 41.7,13.0 44.0,10.8",{"symbol":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":11,"sparkline":59,"date":5},"COMP","NASDAQ Composite",27599.79,122.48,0.45,"0.0,13.6 2.3,15.1 4.6,12.9 6.9,14.2 9.3,16.0 11.6,16.0 13.9,12.2 16.2,11.3 18.5,6.1 20.8,5.1 23.2,7.7 25.5,7.7 27.8,6.6 30.1,8.7 32.4,8.9 34.7,8.4 37.1,8.3 39.4,5.5 41.7,3.1 44.0,2.0",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":66,"sparkline":67,"date":5},"RUT","RUSSELL 2000",2813.4,-20.4,-0.72,false,"0.0,2.0 2.3,5.2 4.6,3.9 6.9,5.8 9.3,8.0 11.6,9.4 13.9,7.7 16.2,9.2 18.5,7.6 20.8,5.8 23.2,11.6 25.5,11.9 27.8,11.5 30.1,13.7 32.4,14.8 34.7,16.0 37.1,14.8 39.4,12.0 41.7,10.0 44.0,12.2",{"symbol":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":66,"sparkline":74,"date":5},"VIX","CBOE VIX",15.01,-0.51,-3.29,"0.0,7.3 2.3,2.0 4.6,9.7 6.9,4.9 9.3,4.5 11.6,2.5 13.9,11.3 16.2,13.7 18.5,13.5 20.8,16.0 23.2,12.3 25.5,10.4 27.8,13.5 30.1,8.8 32.4,8.9 34.7,7.8 37.1,7.6 39.4,11.8 41.7,10.9 44.0,12.9",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":11,"sparkline":82,"date":5},"NVDA","NVIDIA Corp",239.24,0.34,0.14,"0.0,14.1 7.3,16.0 14.7,14.6 22.0,11.8 29.3,8.2 36.7,2.4 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",333.63,0.74,0.22,"0.0,2.0 7.3,16.0 14.7,10.4 22.0,14.6 29.3,9.3 36.7,10.6 44.0,9.4",{"symbol":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":11,"sparkline":96,"date":5},"TSLA","Tesla Inc",380.68,1.95,0.51,"0.0,13.7 7.3,16.0 14.7,15.0 22.0,15.4 29.3,7.1 36.7,3.0 44.0,2.0",[98,103,108,113,118,123,128,133,138,143,148],{"name":99,"etf":100,"change":101,"price":102,"is_up":11},"Technology","XLK",0.53,202,{"name":104,"etf":105,"change":106,"price":107,"is_up":11},"Financials","XLF",0.24,54.01,{"name":109,"etf":110,"change":111,"price":112,"is_up":66},"Healthcare","XLV",-0.17,167.09,{"name":114,"etf":115,"change":116,"price":117,"is_up":11},"Consumer Cycl","XLY",1.2,111.75,{"name":119,"etf":120,"change":121,"price":122,"is_up":11},"Consumer Staples","XLP",0.9,81.77,{"name":124,"etf":125,"change":126,"price":127,"is_up":11},"Energy","XLE",0.47,63.75,{"name":129,"etf":130,"change":131,"price":132,"is_up":11},"Industrials","XLI",0.87,171.58,{"name":134,"etf":135,"change":136,"price":137,"is_up":11},"Materials","XLB",0.46,49.73,{"name":139,"etf":140,"change":141,"price":142,"is_up":11},"Real Estate","XLRE",1.06,41.1,{"name":144,"etf":145,"change":146,"price":147,"is_up":11},"Utilities","XLU",2.98,41.16,{"name":149,"etf":150,"change":151,"price":152,"is_up":11},"Comm Services","XLC",0.04,111.65,[154,159,163,167],{"ticker":155,"name":156,"price":157,"change":158,"is_up":11},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":160,"name":161,"price":162,"change":136,"is_up":11},"QQQ","Invesco QQQ Trust",759.69,{"ticker":164,"name":165,"price":166,"change":44,"is_up":11},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":168,"name":169,"price":170,"change":171,"is_up":66},"IWM","iShares Russell 2000",281.37,-0.71,{"ticker":4,"total_count":173,"page":174,"page_size":175,"total_pages":174,"summary":176,"data":182},365,1,1000,{"period_high":177,"period_low":20,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":17,"start_date":181,"end_date":5},84.63,534531,195103686.796482,-79.54,"2025-04-24",[183,186,196,207,218,228,239,249,260,271,282,290,301,312,323,334,345,356,366,376,386,397,407,417,427,438,449,459,470,481,491,501,512,523,533,543,554,562,570,579,589,599,607,616,626,637,648,659,670,681,691,701,711,722,732,742,751,760,771,781,791,800,808,815,823,832,839,848,856,865,873,882,890,898,905,914,922,930,938,945,954,963,972,979,986,995,1003,1011,1020,1025,1032,1040,1048,1056,1064,1072,1080,1085,1093,1100,1109,1116,1125,1133,1140,1149,1157,1164,1171,1179,1186,1193,1199,1206,1214,1222,1229,1238,1247,1255,1264,1272,1280,1289,1297,1305,1313,1322,1331,1340,1348,1357,1366,1375,1384,1392,1401,1410,1419,1428,1436,1444,1451,1460,1469,1477,1485,1494,1502,1511,1519,1526,1533,1540,1546,1555,1564,1573,1580,1587,1595,1601,1608,1617,1624,1632,1639,1647,1654,1663,1671,1677,1686,1693,1700,1707,1712,1718,1726,1733,1742,1750,1759,1765,1772,1778,1785,1790,1797,1802,1807,1813,1816,1821,1828,1834,1839,1846,1854,1861,1869,1878,1884,1893,1902,1911,1918,1926,1934,1942,1951,1959,1967,1976,1984,1992,1999,2007,2012,2020,2028,2036,2043,2050,2057,2064,2070,2079,2087,2096,2103,2109,2116,2123,2130,2136,2145,2153,2161,2168,2175,2181,2187,2192,2198,2204,2210,2217,2224,2231,2239,2248,2255,2262,2269,2276,2284,2291,2298,2306,2313,2320,2329,2336,2344,2353,2360,2366,2373,2379,2387,2395,2402,2410,2417,2422,2429,2436,2439,2445,2451,2456,2462,2467,2473,2480,2486,2490,2494,2501,2505,2510,2514,2521,2527,2535,2540,2547,2551,2557,2563,2569,2576,2581,2588,2594,2598,2604,2612,2621,2630,2637,2644,2651,2657,2665,2673,2679,2687,2696,2702,2710,2717,2724,2731,2738,2746,2751,2757,2765,2774,2781,2786,2792,2798,2804,2810,2816,2823,2830,2839,2847,2854,2863,2871,2878,2886,2893,2899,2905,2912,2920,2929,2938,2947,2954,2962,2970,2976,2984,2991,2998,3006,3015,3023],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":184,"vwap":185},859,16.3617,{"date":187,"open":188,"high":189,"low":190,"close":21,"change":191,"percent_change":192,"volume":193,"transactions":194,"vwap":195},"2026-10-05",16.83,16.89,16.405,-0.52,-3.05,483385.762628,1297,16.6062,{"date":197,"open":198,"high":199,"low":200,"close":201,"change":202,"percent_change":203,"volume":204,"transactions":205,"vwap":206},"2026-10-02",16.84,17.09,16.63,17.04,-0.3737,-2.15,369068.948593,2025,16.8972,{"date":208,"open":209,"high":210,"low":211,"close":212,"change":213,"percent_change":214,"volume":215,"transactions":216,"vwap":217},"2026-10-01",17.56,17.715,17.25,17.4137,-0.2963,-1.67,161889.525174,968,17.4613,{"date":219,"open":220,"high":221,"low":222,"close":221,"change":223,"percent_change":224,"volume":225,"transactions":226,"vwap":227},"2026-09-30",17.64,17.71,17.27,-0.1,-0.56,285540.758334,1199,17.4973,{"date":229,"open":230,"high":231,"low":232,"close":233,"change":234,"percent_change":235,"volume":236,"transactions":237,"vwap":238},"2026-09-29",17.36,17.84,17.19,17.81,0.2,1.14,303677.308254,1732,17.6259,{"date":240,"open":241,"high":221,"low":242,"close":243,"change":244,"percent_change":245,"volume":246,"transactions":247,"vwap":248},"2026-09-28",17.5,17.12,17.61,-0.4431,-2.45,247071.698681,1382,17.4541,{"date":250,"open":251,"high":252,"low":253,"close":254,"change":255,"percent_change":256,"volume":257,"transactions":258,"vwap":259},"2026-09-25",18.06,18.28,17.85,18.0531,-0.0784,-0.43,242029.432182,1607,18.117,{"date":261,"open":262,"high":263,"low":264,"close":265,"change":266,"percent_change":267,"volume":268,"transactions":269,"vwap":270},"2026-09-24",18.4,18.5384,18.12,18.1315,0.0934,0.52,197187.912903,978,18.2745,{"date":272,"open":273,"high":274,"low":275,"close":276,"change":277,"percent_change":278,"volume":279,"transactions":280,"vwap":281},"2026-09-23",17.73,18.1646,17.635,18.0381,0.4207,2.39,140644.431599,611,17.9969,{"date":283,"open":231,"high":231,"low":241,"close":284,"change":285,"percent_change":286,"volume":287,"transactions":288,"vwap":289},"2026-09-22",17.6174,-0.1826,-1.03,165586.001544,879,17.6758,{"date":291,"open":292,"high":293,"low":294,"close":295,"change":296,"percent_change":297,"volume":298,"transactions":299,"vwap":300},"2026-09-21",18.3,18.4648,17.6405,17.8,-0.65,-3.52,168177.202652,1032,17.9974,{"date":302,"open":303,"high":304,"low":305,"close":306,"change":307,"percent_change":308,"volume":309,"transactions":310,"vwap":311},"2026-09-18",18.84,18.8584,18.36,18.45,-0.3317,-1.77,243827.562383,1060,18.5718,{"date":313,"open":314,"high":315,"low":316,"close":317,"change":318,"percent_change":319,"volume":320,"transactions":321,"vwap":322},"2026-09-17",18.94,19.0566,18.715,18.7817,-0.761,-3.89,87316.747299,698,18.889,{"date":324,"open":325,"high":326,"low":327,"close":328,"change":329,"percent_change":330,"volume":331,"transactions":332,"vwap":333},"2026-09-16",19.52,19.71,19.145,19.5427,-0.2373,-1.2,167236.201582,1028,19.461,{"date":335,"open":336,"high":337,"low":338,"close":339,"change":340,"percent_change":341,"volume":342,"transactions":343,"vwap":344},"2026-09-15",19.63,19.89,19.57,19.78,-0.15,-0.75,224386.100942,897,19.7314,{"date":346,"open":347,"high":348,"low":349,"close":350,"change":351,"percent_change":352,"volume":353,"transactions":354,"vwap":355},"2026-09-14",19.87,20.18,19.69,19.93,0.94,4.95,323541.372633,1531,19.8804,{"date":357,"open":358,"high":359,"low":360,"close":359,"change":361,"percent_change":362,"volume":363,"transactions":364,"vwap":365},"2026-09-11",18.65,18.99,18.5,0.03,0.16,130505.741001,797,18.7949,{"date":367,"open":368,"high":369,"low":368,"close":370,"change":371,"percent_change":372,"volume":373,"transactions":374,"vwap":375},"2026-09-10",18.66,19.0862,18.96,0.65,3.55,104091.943653,843,18.8995,{"date":377,"open":378,"high":379,"low":380,"close":381,"change":106,"percent_change":382,"volume":383,"transactions":384,"vwap":385},"2026-09-09",18.14,18.34,18.0407,18.31,1.33,165225.737937,814,18.2468,{"date":387,"open":388,"high":389,"low":390,"close":391,"change":392,"percent_change":393,"volume":394,"transactions":395,"vwap":396},"2026-09-08",17.23,18.165,17.2,18.07,0.54,3.08,330680.403342,1485,17.8744,{"date":398,"open":399,"high":243,"low":400,"close":401,"change":402,"percent_change":403,"volume":404,"transactions":405,"vwap":406},"2026-09-04",17.47,17.02,17.53,-0.2142,-1.21,457314.733543,1928,17.3867,{"date":408,"open":251,"high":409,"low":410,"close":411,"change":412,"percent_change":413,"volume":414,"transactions":415,"vwap":416},"2026-09-03",18.15,17.52,17.7442,-0.5079,-2.78,391126.609673,1652,17.8213,{"date":418,"open":419,"high":419,"low":420,"close":421,"change":422,"percent_change":423,"volume":424,"transactions":425,"vwap":426},"2026-09-02",19,17.78,18.2521,-0.8879,-4.64,790537.447289,2858,18.2319,{"date":428,"open":429,"high":430,"low":431,"close":432,"change":433,"percent_change":434,"volume":435,"transactions":436,"vwap":437},"2026-09-01",19.23,19.445,18.79,19.14,0.43,2.3,249605.821451,1248,19.1138,{"date":439,"open":440,"high":441,"low":442,"close":443,"change":444,"percent_change":445,"volume":446,"transactions":447,"vwap":448},"2026-08-31",18.97,19.3052,18.655,18.71,-0.44,-2.3,414487.86056,1524,18.9052,{"date":450,"open":451,"high":452,"low":295,"close":453,"change":454,"percent_change":455,"volume":456,"transactions":457,"vwap":458},"2026-08-28",18.02,19.225,19.15,1.2363,6.9,855580.283178,3490,18.6257,{"date":460,"open":461,"high":462,"low":463,"close":464,"change":465,"percent_change":466,"volume":467,"transactions":468,"vwap":469},"2026-08-27",18.7,18.95,17.5601,17.9137,-2.7159,-13.17,1988083.884838,11295,18.2774,{"date":471,"open":472,"high":473,"low":474,"close":475,"change":476,"percent_change":477,"volume":478,"transactions":479,"vwap":480},"2026-08-26",20.24,20.67,20.06,20.6296,0.5033,2.5,777063.172391,3569,20.3069,{"date":482,"open":483,"high":484,"low":337,"close":485,"change":486,"percent_change":487,"volume":488,"transactions":489,"vwap":490},"2026-08-25",20.5,20.55,20.1263,-0.6785,-3.26,376752.866083,1758,20.2511,{"date":492,"open":493,"high":494,"low":493,"close":495,"change":496,"percent_change":497,"volume":498,"transactions":499,"vwap":500},"2026-08-24",19.83,20.92,20.8048,0.8948,4.49,402478.139786,2397,20.6739,{"date":502,"open":503,"high":504,"low":505,"close":506,"change":507,"percent_change":508,"volume":509,"transactions":510,"vwap":511},"2026-08-21",19.425,19.94,19.4,19.91,0.31,1.58,140163.917292,873,19.7562,{"date":513,"open":514,"high":515,"low":516,"close":517,"change":518,"percent_change":519,"volume":520,"transactions":521,"vwap":522},"2026-08-20",19.38,19.76,19.24,19.6,0.08,0.41,116655.726326,744,19.5464,{"date":524,"open":525,"high":526,"low":527,"close":325,"change":528,"percent_change":529,"volume":530,"transactions":531,"vwap":532},"2026-08-19",18.98,19.625,18.8598,0.28,1.46,161315.944875,942,19.3176,{"date":534,"open":535,"high":536,"low":537,"close":516,"change":538,"percent_change":539,"volume":540,"transactions":541,"vwap":542},"2026-08-18",19.13,19.366,19.002,0.67,3.61,201013.727939,1488,19.2272,{"date":544,"open":545,"high":546,"low":547,"close":548,"change":549,"percent_change":550,"volume":551,"transactions":552,"vwap":553},"2026-08-17",18.51,18.6,18.2225,18.57,0.02,0.11,137733.881603,3056,18.4315,{"date":555,"open":292,"high":556,"low":557,"close":558,"change":549,"percent_change":550,"volume":559,"transactions":560,"vwap":561},"2026-08-14",18.625,18.29,18.55,115163.660301,789,18.5104,{"date":563,"open":548,"high":564,"low":381,"close":565,"change":340,"percent_change":566,"volume":567,"transactions":568,"vwap":569},"2026-08-13",18.7199,18.53,-0.8,257802.204198,1078,18.5343,{"date":571,"open":572,"high":572,"low":548,"close":573,"change":574,"percent_change":575,"volume":576,"transactions":577,"vwap":578},"2026-08-12",19.195,18.68,-0.88,-4.5,439790.331477,1846,18.7948,{"date":580,"open":581,"high":582,"low":462,"close":583,"change":584,"percent_change":585,"volume":586,"transactions":587,"vwap":588},"2026-08-11",18.975,19.72,19.56,-0.01,-0.05,188173.887127,1287,19.3496,{"date":590,"open":591,"high":592,"low":593,"close":338,"change":594,"percent_change":595,"volume":596,"transactions":597,"vwap":598},"2026-08-10",18.81,19.648,18.76,0.81,4.32,283606.346689,1518,19.2696,{"date":600,"open":601,"high":453,"low":358,"close":593,"change":602,"percent_change":603,"volume":604,"transactions":605,"vwap":606},"2026-08-07",19.05,-0.63,-3.25,216579.142392,1148,18.8977,{"date":608,"open":609,"high":610,"low":431,"close":611,"change":361,"percent_change":612,"volume":613,"transactions":614,"vwap":615},"2026-08-06",19.08,19.609,19.39,0.15,453063.743593,2299,19.2664,{"date":617,"open":326,"high":618,"low":619,"close":620,"change":621,"percent_change":622,"volume":623,"transactions":624,"vwap":625},"2026-08-05",19.74,18.93,19.36,-1.06,-5.19,466844.05475,3321,19.2549,{"date":627,"open":628,"high":629,"low":630,"close":631,"change":632,"percent_change":633,"volume":634,"transactions":635,"vwap":636},"2026-08-04",20.44,20.825,20.262,20.42,-0.81,-3.82,318355.331289,1919,20.5065,{"date":638,"open":639,"high":640,"low":641,"close":642,"change":643,"percent_change":644,"volume":645,"transactions":646,"vwap":647},"2026-08-03",22.72,22.77,20.88,21.23,-0.94,-4.24,204804.703273,1669,21.502,{"date":649,"open":650,"high":651,"low":652,"close":653,"change":654,"percent_change":655,"volume":656,"transactions":657,"vwap":658},"2026-07-31",22.61,23.185,21.97,22.17,-1.05,-4.52,285767.244981,2638,22.5618,{"date":660,"open":661,"high":662,"low":663,"close":664,"change":665,"percent_change":666,"volume":667,"transactions":668,"vwap":669},"2026-07-30",23.64,23.84,22.78,23.22,-0.9033,-3.74,189784.159408,2027,23.3696,{"date":671,"open":672,"high":673,"low":674,"close":675,"change":676,"percent_change":677,"volume":678,"transactions":679,"vwap":680},"2026-07-29",23.13,24.19,22.95,24.1233,1.1433,4.98,290718.35035,1970,23.6531,{"date":682,"open":683,"high":684,"low":685,"close":686,"change":585,"percent_change":687,"volume":688,"transactions":689,"vwap":690},"2026-07-28",23.26,23.665,22.66,22.98,-0.22,258429.088146,1810,23.0504,{"date":692,"open":693,"high":694,"low":693,"close":695,"change":696,"percent_change":697,"volume":698,"transactions":699,"vwap":700},"2026-07-27",21.19,23.1799,23.03,1.63,7.62,286636.820426,1829,22.6378,{"date":702,"open":703,"high":704,"low":705,"close":706,"change":106,"percent_change":707,"volume":708,"transactions":709,"vwap":710},"2026-07-24",21.32,21.67,20.6568,21.4,1.13,188495.555162,1375,21.237,{"date":712,"open":713,"high":714,"low":715,"close":716,"change":717,"percent_change":718,"volume":719,"transactions":720,"vwap":721},"2026-07-23",21.01,21.486,20.84,21.16,0.5815,2.83,198095.683964,1362,21.1529,{"date":723,"open":724,"high":724,"low":725,"close":726,"change":727,"percent_change":728,"volume":729,"transactions":730,"vwap":731},"2026-07-22",21.56,20.27,20.5785,-0.7915,-3.7,241386.420609,1775,20.7644,{"date":733,"open":734,"high":735,"low":693,"close":736,"change":737,"percent_change":738,"volume":739,"transactions":740,"vwap":741},"2026-07-21",21.29,21.88,21.37,-0.6,-2.73,202198.064172,1371,21.5409,{"date":743,"open":744,"high":745,"low":746,"close":652,"change":340,"percent_change":747,"volume":748,"transactions":749,"vwap":750},"2026-07-20",21.64,22.12,21.33,-0.68,219940.103918,1530,21.7621,{"date":752,"open":753,"high":754,"low":755,"close":745,"change":87,"percent_change":756,"volume":757,"transactions":758,"vwap":759},"2026-07-17",22.04,22.81,21.472,3.46,407164.247976,2222,21.9677,{"date":761,"open":762,"high":763,"low":764,"close":765,"change":766,"percent_change":767,"volume":768,"transactions":769,"vwap":770},"2026-07-16",20.89,21.57,20.86,21.38,0.77,3.74,192622.641714,1489,21.2909,{"date":772,"open":773,"high":774,"low":775,"close":776,"change":23,"percent_change":777,"volume":778,"transactions":779,"vwap":780},"2026-07-15",20.64,21.5,20.52,20.61,-0.58,219644.229725,1566,20.946,{"date":782,"open":734,"high":783,"low":784,"close":785,"change":786,"percent_change":787,"volume":788,"transactions":789,"vwap":790},"2026-07-14",21.96,20.6,20.73,-1.33,-6.03,248620.98246,1937,21.1661,{"date":792,"open":793,"high":794,"low":713,"close":794,"change":795,"percent_change":796,"volume":797,"transactions":798,"vwap":799},"2026-07-13",21.22,22.06,1.12,5.35,212048.216049,1875,21.6534,{"date":801,"open":802,"high":803,"low":804,"close":804,"change":805,"percent_change":806,"volume":807,"transactions":9,"vwap":804},"2026-07-10",22.36,22.38,20.94,-1.35,-6.06,374700,{"date":809,"open":810,"high":811,"low":652,"close":812,"change":106,"percent_change":813,"volume":814,"transactions":9,"vwap":812},"2026-07-09",21.99,22.87,22.29,1.09,208000,{"date":816,"open":817,"high":817,"low":818,"close":819,"change":820,"percent_change":821,"volume":822,"transactions":9,"vwap":819},"2026-07-08",23.65,21.87,22.049999,-1.301,-5.57,473700,{"date":824,"open":825,"high":826,"low":827,"close":828,"change":829,"percent_change":830,"volume":831,"transactions":9,"vwap":828},"2026-07-07",24.2,24.33,23.094999,23.351,-0.199,-0.85,339800,{"date":833,"open":834,"high":835,"low":664,"close":836,"change":837,"percent_change":777,"volume":838,"transactions":9,"vwap":836},"2026-07-06",23.76,23.78,23.55,-0.137,112700,{"date":840,"open":841,"high":842,"low":843,"close":844,"change":845,"percent_change":846,"volume":847,"transactions":9,"vwap":844},"2026-07-02",23.3,24.094999,22.9,23.687,0.477,2.06,106000,{"date":849,"open":850,"high":851,"low":852,"close":853,"change":854,"percent_change":27,"volume":855,"transactions":9,"vwap":853},"2026-07-01",23.44,23.87,22.82,23.21,0.478,105600,{"date":857,"open":858,"high":859,"low":860,"close":861,"change":862,"percent_change":863,"volume":864,"transactions":9,"vwap":861},"2026-06-30",23.32,23.63,22.68,22.732,-0.968,-4.08,189600,{"date":866,"open":851,"high":867,"low":868,"close":869,"change":870,"percent_change":871,"volume":872,"transactions":9,"vwap":869},"2026-06-29",24.6,23.52,23.7,-0.59,-2.43,103700,{"date":874,"open":875,"high":876,"low":877,"close":878,"change":879,"percent_change":880,"volume":881,"transactions":9,"vwap":878},"2026-06-26",24.030001,24.345,23.6,24.29,0.685,2.9,154200,{"date":883,"open":640,"high":884,"low":885,"close":886,"change":887,"percent_change":888,"volume":889,"transactions":9,"vwap":886},"2026-06-25",24.16,22.69,23.605,0.541,2.35,208800,{"date":891,"open":754,"high":892,"low":893,"close":894,"change":895,"percent_change":896,"volume":897,"transactions":9,"vwap":894},"2026-06-24",23.38,22.58,23.063999,0.244,1.07,186500,{"date":899,"open":900,"high":852,"low":901,"close":852,"change":902,"percent_change":903,"volume":904,"transactions":9,"vwap":852},"2026-06-23",22.45,22.22,1.34,6.24,234100,{"date":906,"open":907,"high":908,"low":909,"close":910,"change":911,"percent_change":912,"volume":913,"transactions":9,"vwap":910},"2026-06-22",20.98,21.59,20.69,21.48,0.27,1.27,171300,{"date":915,"open":916,"high":917,"low":918,"close":919,"change":920,"percent_change":863,"volume":921,"transactions":9,"vwap":919},"2026-06-18",21.75,21.8,21.049999,21.21,-0.902,174800,{"date":923,"open":924,"high":812,"low":925,"close":926,"change":927,"percent_change":928,"volume":929,"transactions":9,"vwap":926},"2026-06-17",21.52,21.42,22.112,0.472,2.18,270000,{"date":931,"open":932,"high":933,"low":934,"close":744,"change":935,"percent_change":936,"volume":937,"transactions":9,"vwap":744},"2026-06-16",21.13,21.695,21.059999,0.72,3.44,218500,{"date":939,"open":940,"high":941,"low":762,"close":494,"change":942,"percent_change":943,"volume":944,"transactions":9,"vwap":494},"2026-06-15",21.47,21.572,-1.186,-5.37,268500,{"date":946,"open":947,"high":948,"low":949,"close":950,"change":951,"percent_change":952,"volume":953,"transactions":9,"vwap":950},"2026-06-12",22.15,22.33,21.81,22.106,-0.054,-0.24,286800,{"date":955,"open":956,"high":957,"low":958,"close":959,"change":960,"percent_change":961,"volume":962,"transactions":9,"vwap":959},"2026-06-11",22.74,23.02,22.02,22.16,-0.77,-3.36,356800,{"date":964,"open":965,"high":966,"low":967,"close":968,"change":969,"percent_change":970,"volume":971,"transactions":9,"vwap":968},"2026-06-10",22.26,22.97,21.86,22.93,1.26,5.81,298300,{"date":973,"open":974,"high":975,"low":919,"close":704,"change":976,"percent_change":977,"volume":978,"transactions":9,"vwap":704},"2026-06-09",21.3,23.01,0.09,0.42,305700,{"date":980,"open":765,"high":810,"low":981,"close":982,"change":983,"percent_change":984,"volume":985,"transactions":9,"vwap":982},"2026-06-08",21.34,21.58,-0.61,-2.75,257500,{"date":987,"open":988,"high":989,"low":990,"close":991,"change":992,"percent_change":993,"volume":994,"transactions":9,"vwap":991},"2026-06-05",20.87,22.24,20.81,22.19,1.93,9.53,420200,{"date":996,"open":713,"high":997,"low":998,"close":999,"change":1000,"percent_change":1001,"volume":1002,"transactions":9,"vwap":999},"2026-06-04",21.39,19.865,20.26,-0.64,-3.06,441500,{"date":1004,"open":504,"high":1005,"low":1006,"close":1007,"change":1008,"percent_change":1009,"volume":1010,"transactions":9,"vwap":1007},"2026-06-03",20.91,19.84,20.9,1.1,5.56,406700,{"date":1012,"open":1013,"high":1014,"low":1015,"close":1016,"change":1017,"percent_change":1018,"volume":1019,"transactions":9,"vwap":1016},"2026-06-02",19.22,19.99,18.595,19.8,0.23,1.18,758700,{"date":1021,"open":1005,"high":494,"low":325,"close":338,"change":1022,"percent_change":1023,"volume":1024,"transactions":9,"vwap":338},"2026-06-01",-2,-9.27,1185900,{"date":1026,"open":1027,"high":1028,"low":1029,"close":763,"change":433,"percent_change":1030,"volume":1031,"transactions":9,"vwap":763},"2026-05-29",21.1,21.6,20.63,2.03,631300,{"date":1033,"open":1034,"high":1034,"low":1035,"close":1036,"change":1037,"percent_change":1038,"volume":1039,"transactions":9,"vwap":1036},"2026-05-28",21.62,20.95,21.14,-0.27,-1.26,751500,{"date":1041,"open":1042,"high":1043,"low":1042,"close":1044,"change":1045,"percent_change":1046,"volume":1047,"transactions":9,"vwap":1044},"2026-05-27",21.15,21.94,21.41,0.321,1.52,251300,{"date":1049,"open":1050,"high":1051,"low":1052,"close":1053,"change":1054,"percent_change":977,"volume":1055,"transactions":9,"vwap":1053},"2026-05-26",20.8,21.45,20.572,21.089001,0.089,361100,{"date":1057,"open":1058,"high":1059,"low":1058,"close":1060,"change":1061,"percent_change":1062,"volume":1063,"transactions":9,"vwap":1060},"2026-05-22",20.19,21.030001,21,0.61,2.99,334700,{"date":1065,"open":1066,"high":1067,"low":620,"close":1068,"change":1069,"percent_change":1070,"volume":1071,"transactions":9,"vwap":1068},"2026-05-21",20.07,20.59,20.39,0.57,2.88,744100,{"date":1073,"open":1074,"high":1075,"low":1076,"close":1077,"change":256,"percent_change":1078,"volume":1079,"transactions":9,"vwap":1077},"2026-05-20",20,20.25,19.5,19.82,-2.12,734300,{"date":1081,"open":628,"high":784,"low":1082,"close":1075,"change":1083,"percent_change":707,"volume":1084,"transactions":9,"vwap":1075},"2026-05-19",19.75,0.227,369500,{"date":1086,"open":1087,"high":483,"low":1088,"close":1089,"change":1090,"percent_change":1091,"volume":1092,"transactions":9,"vwap":1089},"2026-05-18",19.1,19.049999,20.023001,0.423,2.16,445000,{"date":1094,"open":1095,"high":582,"low":1096,"close":517,"change":1097,"percent_change":1098,"volume":1099,"transactions":9,"vwap":517},"2026-05-15",19.12,18.925,1.23,6.7,658100,{"date":1101,"open":1102,"high":1103,"low":1104,"close":1105,"change":1106,"percent_change":1107,"volume":1108,"transactions":9,"vwap":1105},"2026-05-14",19.2,19.21,18.291,18.37,-1.29,-6.56,619700,{"date":1110,"open":339,"high":1111,"low":505,"close":1112,"change":1113,"percent_change":1114,"volume":1115,"transactions":9,"vwap":1112},"2026-05-13",20.22,19.66,-0.731,-3.58,374600,{"date":1117,"open":1118,"high":1119,"low":1120,"close":1121,"change":1122,"percent_change":1123,"volume":1124,"transactions":9,"vwap":1121},"2026-05-12",20.7,21.171,19.97,20.391,-0.187,-0.91,550600,{"date":1126,"open":746,"high":1127,"low":1128,"close":1129,"change":1130,"percent_change":1131,"volume":1132,"transactions":9,"vwap":1129},"2026-05-11",21.36,20.12,20.578,-0.605,-2.86,479600,{"date":1134,"open":1135,"high":1135,"low":1050,"close":1136,"change":1137,"percent_change":1138,"volume":1139,"transactions":9,"vwap":1136},"2026-05-08",21.51,21.183,-0.517,-2.38,243500,{"date":1141,"open":1142,"high":1143,"low":1144,"close":1145,"change":1146,"percent_change":1147,"volume":1148,"transactions":9,"vwap":1145},"2026-05-07",22.23,22.53,21.31,21.7,-0.69,-3.08,896500,{"date":1150,"open":1151,"high":875,"low":1152,"close":1153,"change":1154,"percent_change":1155,"volume":1156,"transactions":9,"vwap":1153},"2026-05-06",23.94,22.28,22.39,-2.062,-8.43,417300,{"date":1158,"open":1159,"high":1160,"low":835,"close":1161,"change":1162,"percent_change":508,"volume":1163,"transactions":9,"vwap":1161},"2026-05-05",23.99,24.51,24.452,0.381,168000,{"date":1165,"open":1166,"high":1167,"low":836,"close":1168,"change":1169,"percent_change":81,"volume":1170,"transactions":9,"vwap":1168},"2026-05-04",23.93,24.73,24.070999,0.034,275600,{"date":1172,"open":1173,"high":1174,"low":683,"close":1175,"change":1176,"percent_change":1177,"volume":1178,"transactions":9,"vwap":1175},"2026-05-01",23.59,24.3,24.037001,0.187,0.78,289200,{"date":1180,"open":991,"high":1181,"low":991,"close":1182,"change":1183,"percent_change":1184,"volume":1185,"transactions":9,"vwap":1182},"2026-04-30",23.98,23.85,1.53,6.85,555900,{"date":1187,"open":1188,"high":1189,"low":1188,"close":1190,"change":1191,"percent_change":880,"volume":1192,"transactions":9,"vwap":1190},"2026-04-29",21.78,22.56,22.32,0.63,260900,{"date":1194,"open":901,"high":1195,"low":910,"close":1196,"change":51,"percent_change":1197,"volume":1198,"transactions":9,"vwap":1196},"2026-04-28",22.42,21.69,2.31,549400,{"date":1200,"open":1190,"high":885,"low":1201,"close":1202,"change":1203,"percent_change":1204,"volume":1205,"transactions":9,"vwap":1202},"2026-04-27",21.18,21.2,-1.37,-6.07,625400,{"date":1207,"open":1208,"high":875,"low":1209,"close":1210,"change":1211,"percent_change":1212,"volume":1213,"transactions":9,"vwap":1210},"2026-04-24",24,22.08,22.57,-1.54,-6.39,906500,{"date":1215,"open":859,"high":1216,"low":1217,"close":1218,"change":1219,"percent_change":1220,"volume":1221,"transactions":9,"vwap":1218},"2026-04-23",24.52,23.395,24.11,0.484,2.05,201800,{"date":1223,"open":1182,"high":884,"low":1224,"close":1225,"change":1226,"percent_change":1227,"volume":1228,"transactions":9,"vwap":1225},"2026-04-22",23.61,23.626,-0.424,-1.76,169900,{"date":1230,"open":1231,"high":1232,"low":1233,"close":1234,"change":1235,"percent_change":1236,"volume":1237,"transactions":9,"vwap":1234},"2026-04-21",23.67,24.22,23.62,24.049999,0.37,1.56,152500,{"date":1239,"open":1240,"high":1241,"low":1242,"close":1243,"change":1244,"percent_change":1245,"volume":1246,"transactions":9,"vwap":1243},"2026-04-20",24.02,24.41,23.66,23.68,-0.08,-0.34,201900,{"date":1248,"open":1249,"high":1250,"low":1251,"close":834,"change":1252,"percent_change":1253,"volume":1254,"transactions":9,"vwap":834},"2026-04-17",24.040001,24.175,23.734,-0.573,-2.35,249000,{"date":1256,"open":1257,"high":1258,"low":1259,"close":1260,"change":1261,"percent_change":1262,"volume":1263,"transactions":9,"vwap":1260},"2026-04-16",24.44,24.795,24.08,24.333,0.063,0.26,199100,{"date":1265,"open":1266,"high":1267,"low":1268,"close":1269,"change":1270,"percent_change":1227,"volume":1271,"transactions":9,"vwap":1269},"2026-04-15",24.68,24.82,23.96,24.27,-0.434,457500,{"date":1273,"open":1274,"high":1275,"low":1266,"close":1276,"change":1277,"percent_change":1278,"volume":1279,"transactions":9,"vwap":1276},"2026-04-14",25.8,25.86,24.704,-1.496,-5.71,322600,{"date":1281,"open":1282,"high":1283,"low":1284,"close":1285,"change":1286,"percent_change":1287,"volume":1288,"transactions":9,"vwap":1285},"2026-04-13",26.85,26.895,26.09,26.2,-0.096,-0.37,212800,{"date":1290,"open":1291,"high":1292,"low":1293,"close":1294,"change":1295,"percent_change":633,"volume":1296,"transactions":9,"vwap":1294},"2026-04-10",27.215,27.22,26,26.296,-1.044,351100,{"date":1298,"open":1299,"high":1300,"low":1301,"close":1302,"change":256,"percent_change":1303,"volume":1304,"transactions":9,"vwap":1302},"2026-04-09",27.79,28.09,27.31,27.34,-1.55,462200,{"date":1306,"open":1307,"high":1308,"low":1309,"close":1310,"change":643,"percent_change":1311,"volume":1312,"transactions":9,"vwap":1310},"2026-04-08",27.16,28.15,27.051001,27.77,-3.27,157300,{"date":1314,"open":1315,"high":1316,"low":1317,"close":1318,"change":1319,"percent_change":1320,"volume":1321,"transactions":9,"vwap":1318},"2026-04-07",29.2,29.786,28.68,28.71,-0.117,-0.41,203300,{"date":1323,"open":1324,"high":1325,"low":1326,"close":1327,"change":1328,"percent_change":1329,"volume":1330,"transactions":9,"vwap":1327},"2026-04-06",28.81,29.21,28.795,28.827,-0.04,-0.14,146600,{"date":1332,"open":1333,"high":1334,"low":1335,"close":1336,"change":1337,"percent_change":1338,"volume":1339,"transactions":9,"vwap":1336},"2026-04-02",30.2,30.34,28.83,28.867,-0.403,-1.38,462300,{"date":1341,"open":1325,"high":1342,"low":1343,"close":1344,"change":1345,"percent_change":1346,"volume":1347,"transactions":9,"vwap":1344},"2026-04-01",29.48,28.86,29.27,-0.342,-1.15,351900,{"date":1349,"open":1350,"high":1351,"low":1352,"close":1353,"change":1354,"percent_change":1355,"volume":1356,"transactions":9,"vwap":1353},"2026-03-31",31.71,31.77,29.545,29.612,-2.68,-8.3,713800,{"date":1358,"open":1359,"high":1360,"low":1361,"close":1362,"change":1363,"percent_change":1364,"volume":1365,"transactions":9,"vwap":1362},"2026-03-30",31.28,32.53,31.111,32.292,0.662,2.09,355800,{"date":1367,"open":1368,"high":1369,"low":1370,"close":1371,"change":1372,"percent_change":1373,"volume":1374,"transactions":9,"vwap":1371},"2026-03-27",31.02,31.73,30.712,31.63,1.032,3.37,397100,{"date":1376,"open":1377,"high":1378,"low":1379,"close":1380,"change":1381,"percent_change":1382,"volume":1383,"transactions":9,"vwap":1380},"2026-03-26",29.43,30.63,29.37,30.598,1.773,6.15,311500,{"date":1385,"open":1386,"high":1387,"low":1308,"close":1388,"change":1389,"percent_change":1390,"volume":1391,"transactions":9,"vwap":1388},"2026-03-25",29.19,29.255,28.825,-0.883,-2.97,307200,{"date":1393,"open":1394,"high":1395,"low":1396,"close":1397,"change":1398,"percent_change":1399,"volume":1400,"transactions":9,"vwap":1397},"2026-03-24",29.71,29.97,29.436,29.708,0.098,0.33,146700,{"date":1402,"open":1403,"high":1404,"low":1405,"close":1406,"change":1407,"percent_change":1408,"volume":1409,"transactions":9,"vwap":1406},"2026-03-23",29.13,29.8,28.85,29.61,-0.66,-2.18,281900,{"date":1411,"open":1412,"high":1413,"low":1414,"close":1415,"change":1416,"percent_change":1417,"volume":1418,"transactions":9,"vwap":1415},"2026-03-20",29.01,30.56,28.99,30.27,1.38,4.78,326800,{"date":1420,"open":1421,"high":1422,"low":1423,"close":1424,"change":1425,"percent_change":1426,"volume":1427,"transactions":9,"vwap":1424},"2026-03-19",29.040001,29.535,28.58,28.89,0.44,1.55,272700,{"date":1429,"open":1430,"high":1431,"low":1432,"close":1433,"change":1434,"percent_change":116,"volume":1435,"transactions":9,"vwap":1433},"2026-03-18",28.01,28.455,27.76,28.45,0.338,170900,{"date":1437,"open":1302,"high":1438,"low":1439,"close":1440,"change":1441,"percent_change":1442,"volume":1443,"transactions":9,"vwap":1440},"2026-03-17",28.14,27.32,28.112,0.322,1.16,280300,{"date":1445,"open":1446,"high":1447,"low":1448,"close":1299,"change":171,"percent_change":1449,"volume":1450,"transactions":9,"vwap":1299},"2026-03-16",27.83,28.21,26.46,-2.49,1188300,{"date":1452,"open":1453,"high":1454,"low":1455,"close":1456,"change":1457,"percent_change":1458,"volume":1459,"transactions":9,"vwap":1456},"2026-03-13",27.45,28.55,27.19,28.5,0.69,2.48,646400,{"date":1461,"open":1462,"high":1463,"low":1464,"close":1465,"change":1466,"percent_change":1467,"volume":1468,"transactions":9,"vwap":1465},"2026-03-12",27.61,28.1,27.44,27.81,0.6,2.21,282800,{"date":1470,"open":1471,"high":1472,"low":1473,"close":1474,"change":952,"percent_change":1475,"volume":1476,"transactions":9,"vwap":1474},"2026-03-11",27.23,27.48,26.86,27.21,-0.87,559000,{"date":1478,"open":1479,"high":1480,"low":1481,"close":1453,"change":1482,"percent_change":1483,"volume":1484,"transactions":9,"vwap":1453},"2026-03-10",27.96,28.040001,27.1,-0.48,-1.72,1164200,{"date":1486,"open":1487,"high":1488,"low":1489,"close":1490,"change":1491,"percent_change":1492,"volume":1493,"transactions":9,"vwap":1490},"2026-03-09",29.39,29.66,27.88,27.93,-1.23,-4.22,699800,{"date":1495,"open":1317,"high":1496,"low":1497,"close":1498,"change":1499,"percent_change":1500,"volume":1501,"transactions":9,"vwap":1498},"2026-03-06",29.34,28,29.16,1.31,4.7,769900,{"date":1503,"open":1504,"high":1505,"low":1506,"close":1507,"change":1508,"percent_change":1509,"volume":1510,"transactions":9,"vwap":1507},"2026-03-05",28.32,29.07,27.7,27.85,-0.07,-0.25,540000,{"date":1512,"open":1513,"high":1514,"low":1515,"close":1516,"change":1146,"percent_change":1517,"volume":1518,"transactions":9,"vwap":1516},"2026-03-04",28.51,28.6,27.54,27.92,-2.41,558800,{"date":1520,"open":1414,"high":1496,"low":1521,"close":1522,"change":1523,"percent_change":1524,"volume":1525,"transactions":9,"vwap":1522},"2026-03-03",28.42,28.61,0.56,2,692700,{"date":1527,"open":1528,"high":1395,"low":1529,"close":1530,"change":1106,"percent_change":1531,"volume":1532,"transactions":9,"vwap":1530},"2026-03-02",29.93,27.82,28.049999,-4.4,802500,{"date":1534,"open":1433,"high":1535,"low":1536,"close":1496,"change":1537,"percent_change":1538,"volume":1539,"transactions":9,"vwap":1496},"2026-02-27",29.5,28.16,1.73,6.27,981300,{"date":1541,"open":1274,"high":1542,"low":1274,"close":1462,"change":1543,"percent_change":1544,"volume":1545,"transactions":9,"vwap":1462},"2026-02-26",27.725,2.07,8.1,912200,{"date":1547,"open":1548,"high":1549,"low":1550,"close":1551,"change":1552,"percent_change":1553,"volume":1554,"transactions":9,"vwap":1551},"2026-02-25",25.78,25.872,25.125,25.54,-0.53,-2.03,713900,{"date":1556,"open":1557,"high":1558,"low":1559,"close":1560,"change":1561,"percent_change":1562,"volume":1563,"transactions":9,"vwap":1560},"2026-02-24",26.355,27.17,25.9,26.07,-0.26,-0.99,685100,{"date":1565,"open":1566,"high":1567,"low":1568,"close":1569,"change":1570,"percent_change":1571,"volume":1572,"transactions":9,"vwap":1569},"2026-02-23",26.38,26.73,25.82,26.33,-0.38,-1.42,550300,{"date":1574,"open":1575,"high":1453,"low":1576,"close":1577,"change":1320,"percent_change":1578,"volume":1579,"transactions":9,"vwap":1577},"2026-02-20",27.35,26.62,26.71,-1.51,259400,{"date":1581,"open":1582,"high":1583,"low":1584,"close":1585,"change":361,"percent_change":550,"volume":1586,"transactions":9,"vwap":1585},"2026-02-19",27.3,27.56,27.02,27.12,275900,{"date":1588,"open":1589,"high":1590,"low":1591,"close":1592,"change":983,"percent_change":1593,"volume":1594,"transactions":9,"vwap":1592},"2026-02-18",26.91,27.33,26.55,27.09,-2.2,434100,{"date":1596,"open":1513,"high":1597,"low":1598,"close":1506,"change":224,"percent_change":1599,"volume":1600,"transactions":9,"vwap":1506},"2026-02-17",29.093,27.28,-1.98,345900,{"date":1602,"open":1603,"high":1604,"low":1603,"close":1605,"change":1606,"percent_change":372,"volume":1607,"transactions":9,"vwap":1605},"2026-02-13",27.27,28.49,28.26,0.97,446800,{"date":1609,"open":1610,"high":1611,"low":1612,"close":1613,"change":1614,"percent_change":1615,"volume":1616,"transactions":9,"vwap":1613},"2026-02-12",26.01,27.39,25.96,27.29,0.62,2.32,476700,{"date":1618,"open":1619,"high":1620,"low":1293,"close":1621,"change":1622,"percent_change":1346,"volume":1623,"transactions":9,"vwap":1621},"2026-02-11",26.14,26.89,26.67,-0.31,254900,{"date":1625,"open":1626,"high":1627,"low":1628,"close":1629,"change":1630,"percent_change":813,"volume":1631,"transactions":9,"vwap":1629},"2026-02-10",26.4,27.040001,26.16,26.98,0.29,279400,{"date":1633,"open":1497,"high":1497,"low":1634,"close":1635,"change":1636,"percent_change":1637,"volume":1638,"transactions":9,"vwap":1635},"2026-02-09",25.875,26.69,-0.97,-3.51,767200,{"date":1640,"open":1641,"high":1642,"low":1603,"close":1643,"change":1644,"percent_change":1645,"volume":1646,"transactions":9,"vwap":1643},"2026-02-06",30.09,30.54,27.66,-3.67,-11.71,648800,{"date":1648,"open":1649,"high":1650,"low":1641,"close":1651,"change":1069,"percent_change":1652,"volume":1653,"transactions":9,"vwap":1651},"2026-02-05",30.58,31.57,31.33,1.85,416000,{"date":1655,"open":1656,"high":1657,"low":1658,"close":1659,"change":1660,"percent_change":1661,"volume":1662,"transactions":9,"vwap":1659},"2026-02-04",29.52,31.31,29.51,30.76,1.48,5.05,455100,{"date":1664,"open":1479,"high":1665,"low":1666,"close":1667,"change":1668,"percent_change":1669,"volume":1670,"transactions":9,"vwap":1667},"2026-02-03",30.19,27.94,29.28,1.25,4.46,405000,{"date":1672,"open":1673,"high":1674,"low":1675,"close":1676,"change":1442,"percent_change":595,"volume":1279,"transactions":9,"vwap":1676},"2026-02-02",27.68,28.19,27.08,28.030001,{"date":1678,"open":1679,"high":1680,"low":1681,"close":1682,"change":1683,"percent_change":1684,"volume":1685,"transactions":9,"vwap":1682},"2026-01-30",26.88,27.2,26.195,26.87,0.306,1.15,223400,{"date":1687,"open":1688,"high":1490,"low":1626,"close":1689,"change":1690,"percent_change":1691,"volume":1692,"transactions":9,"vwap":1689},"2026-01-29",26.79,26.564,-0.203,-0.76,299600,{"date":1694,"open":1695,"high":1696,"low":1576,"close":1697,"change":1698,"percent_change":1449,"volume":1699,"transactions":9,"vwap":1697},"2026-01-28",26.82,27.148,26.767,-0.683,213900,{"date":1701,"open":1702,"high":1530,"low":1703,"close":1453,"change":1704,"percent_change":1705,"volume":1706,"transactions":9,"vwap":1453},"2026-01-27",27.73,27.11,-0.45,-1.61,293400,{"date":1708,"open":1709,"high":1497,"low":1301,"close":1710,"change":1262,"percent_change":351,"volume":1711,"transactions":9,"vwap":1710},"2026-01-26",27.72,27.9,502400,{"date":1713,"open":1643,"high":1714,"low":1680,"close":1715,"change":1000,"percent_change":1716,"volume":1717,"transactions":9,"vwap":1715},"2026-01-23",27.8,27.64,-2.26,295900,{"date":1719,"open":1720,"high":1721,"low":1479,"close":1722,"change":1723,"percent_change":1724,"volume":1725,"transactions":9,"vwap":1722},"2026-01-22",28.29,28.47,28.28,-0.32,-1.12,290000,{"date":1727,"open":1728,"high":1729,"low":1463,"close":1514,"change":1730,"percent_change":1731,"volume":1732,"transactions":9,"vwap":1514},"2026-01-21",29.68,29.806,-1.27,-4.25,530000,{"date":1734,"open":1735,"high":1736,"low":1737,"close":1738,"change":1739,"percent_change":1740,"volume":1741,"transactions":9,"vwap":1738},"2026-01-20",29.09,30,28.95,29.87,1.81,6.45,373200,{"date":1743,"open":1744,"high":1745,"low":1746,"close":1747,"change":1748,"percent_change":1466,"volume":1749,"transactions":9,"vwap":1747},"2026-01-16",27.43,28.07,27.14,28.059999,0.166,309400,{"date":1751,"open":1752,"high":1753,"low":1754,"close":1755,"change":1756,"percent_change":1757,"volume":1758,"transactions":9,"vwap":1755},"2026-01-15",27.98,28.02,27.253,27.894,-0.916,-3.18,775300,{"date":1760,"open":1761,"high":1762,"low":1761,"close":1324,"change":1466,"percent_change":1763,"volume":1764,"transactions":9,"vwap":1324},"2026-01-14",28.52,29.31,2.13,290200,{"date":1766,"open":1767,"high":1768,"low":1769,"close":1447,"change":1770,"percent_change":224,"volume":1771,"transactions":9,"vwap":1447},"2026-01-13",28.36,28.72,27.65,-0.16,255400,{"date":1773,"open":1774,"high":1774,"low":1489,"close":1775,"change":1776,"percent_change":549,"volume":1777,"transactions":9,"vwap":1775},"2026-01-12",28.8,28.37,0.005,155400,{"date":1779,"open":1780,"high":1781,"low":1747,"close":1782,"change":1783,"percent_change":976,"volume":1784,"transactions":9,"vwap":1782},"2026-01-09",28.34,28.62,28.365,0.025,146100,{"date":1786,"open":1787,"high":1522,"low":1787,"close":1780,"change":1788,"percent_change":1789,"volume":1685,"transactions":9,"vwap":1780},"2026-01-08",27.46,0.91,3.32,{"date":1791,"open":1792,"high":1793,"low":1794,"close":1744,"change":1320,"percent_change":1795,"volume":1796,"transactions":9,"vwap":1744},"2026-01-07",27.59,27.91,26.95,-1.47,400200,{"date":1798,"open":1799,"high":1666,"low":1688,"close":1800,"change":234,"percent_change":935,"volume":1801,"transactions":9,"vwap":1800},"2026-01-06",27.15,27.84,602800,{"date":1803,"open":1679,"high":1804,"low":1805,"close":1715,"change":362,"percent_change":37,"volume":1806,"transactions":9,"vwap":1715},"2026-01-05",28.055,26.47,312000,{"date":1808,"open":1809,"high":1792,"low":1810,"close":1472,"change":1552,"percent_change":1811,"volume":1812,"transactions":9,"vwap":1472},"2026-01-02",27.25,26.57,-1.89,563000,{"date":1814,"open":1590,"high":1430,"low":1703,"close":1430,"change":1262,"percent_change":351,"volume":1815,"transactions":9,"vwap":1430},"2025-12-31",339700,{"date":1817,"open":1818,"high":1489,"low":1453,"close":1819,"change":612,"percent_change":392,"volume":1820,"transactions":9,"vwap":1819},"2025-12-30",27.62,27.75,197600,{"date":1822,"open":1823,"high":1530,"low":1824,"close":1825,"change":101,"percent_change":1826,"volume":1827,"transactions":9,"vwap":1825},"2025-12-29",27.71,27.52,27.6,1.96,333900,{"date":1829,"open":1474,"high":1598,"low":1830,"close":1831,"change":256,"percent_change":1832,"volume":1833,"transactions":9,"vwap":1831},"2025-12-26",26.629,27.07,-1.56,354900,{"date":1835,"open":1836,"high":1490,"low":1472,"close":1837,"change":81,"percent_change":95,"volume":1838,"transactions":9,"vwap":1837},"2025-12-24",27.645,27.5,233600,{"date":1840,"open":1841,"high":1405,"low":1302,"close":1842,"change":1843,"percent_change":1844,"volume":1845,"transactions":9,"vwap":1842},"2025-12-23",28.82,27.36,-5.28,-16.18,542000,{"date":1847,"open":1848,"high":1849,"low":1850,"close":1851,"change":747,"percent_change":1852,"volume":1853,"transactions":9,"vwap":1851},"2025-12-22",32.56,32.95,32.5,32.64,-2.04,186200,{"date":1855,"open":1856,"high":1857,"low":1858,"close":1858,"change":1408,"percent_change":1859,"volume":1860,"transactions":9,"vwap":1858},"2025-12-19",34.71,34.74,33.32,-6.14,398500,{"date":1862,"open":1863,"high":1864,"low":1865,"close":1866,"change":1636,"percent_change":1867,"volume":1868,"transactions":9,"vwap":1866},"2025-12-18",35.34,36.13,34.8,35.5,-2.66,371300,{"date":1870,"open":1871,"high":1872,"low":1873,"close":1874,"change":1875,"percent_change":1876,"volume":1877,"transactions":9,"vwap":1874},"2025-12-17",34.95,36.62,34.94,36.47,1.98,5.74,509900,{"date":1879,"open":1871,"high":1880,"low":1881,"close":1882,"change":1287,"percent_change":621,"volume":1883,"transactions":9,"vwap":1882},"2025-12-16",35.285,34.32,34.49,243000,{"date":1885,"open":1886,"high":1887,"low":1888,"close":1889,"change":1890,"percent_change":1891,"volume":1892,"transactions":9,"vwap":1889},"2025-12-15",34.41,35.21,34.26,34.86,-0.36,-1.02,203500,{"date":1894,"open":1895,"high":1896,"low":1897,"close":1898,"change":1899,"percent_change":1900,"volume":1901,"transactions":9,"vwap":1898},"2025-12-12",33.57,35.32,33.15,35.22,1.62,4.82,372900,{"date":1903,"open":1904,"high":1905,"low":1906,"close":1907,"change":1908,"percent_change":1909,"volume":1910,"transactions":9,"vwap":1907},"2025-12-11",33.77,34.69,33.5,33.6,0.776,2.36,348400,{"date":1912,"open":1848,"high":1913,"low":1914,"close":1915,"change":1916,"percent_change":141,"volume":1917,"transactions":9,"vwap":1915},"2025-12-10",33.276,32.39,32.824,0.344,260600,{"date":1919,"open":1920,"high":1921,"low":1920,"close":1922,"change":1923,"percent_change":1924,"volume":1925,"transactions":9,"vwap":1922},"2025-12-09",32.33,32.85,32.48,0.06,0.19,231700,{"date":1927,"open":1928,"high":1929,"low":1930,"close":1931,"change":1932,"percent_change":1253,"volume":1933,"transactions":9,"vwap":1931},"2025-12-08",33.13,33.19,31.65,32.42,-0.78,678200,{"date":1935,"open":1936,"high":1937,"low":1938,"close":1939,"change":1940,"percent_change":1606,"volume":1941,"transactions":9,"vwap":1939},"2025-12-05",32.77,33.55,32.575,33.2,0.32,160400,{"date":1943,"open":1944,"high":1945,"low":1946,"close":1947,"change":1948,"percent_change":1949,"volume":1950,"transactions":9,"vwap":1947},"2025-12-04",33.41,33.85,32.59,32.88,-1.07,-3.15,399800,{"date":1952,"open":1953,"high":1954,"low":1955,"close":1956,"change":433,"percent_change":1957,"volume":1958,"transactions":9,"vwap":1956},"2025-12-03",33.59,34.07,33.21,33.95,1.28,273300,{"date":1960,"open":1961,"high":1962,"low":1963,"close":1964,"change":1622,"percent_change":1965,"volume":1966,"transactions":9,"vwap":1964},"2025-12-02",33.36,33.84,32.28,33.52,-0.92,525600,{"date":1968,"open":1969,"high":1970,"low":1971,"close":1972,"change":1973,"percent_change":1974,"volume":1975,"transactions":9,"vwap":1972},"2025-12-01",35.39,35.63,33.747,33.83,-0.9,-2.59,305900,{"date":1977,"open":1978,"high":1979,"low":1954,"close":1980,"change":1981,"percent_change":1982,"volume":1983,"transactions":9,"vwap":1980},"2025-11-28",34.14,34.82,34.73,0.92,2.72,236800,{"date":1985,"open":1986,"high":1987,"low":1988,"close":1989,"change":1407,"percent_change":1990,"volume":1991,"transactions":9,"vwap":1989},"2025-11-26",33.365,34.39,33.02,33.81,-1.91,469700,{"date":1993,"open":1994,"high":25,"low":1995,"close":1996,"change":1957,"percent_change":1997,"volume":1998,"transactions":9,"vwap":1996},"2025-11-25",35.33,34.4,34.47,3.86,1106800,{"date":2000,"open":2001,"high":2002,"low":2003,"close":1929,"change":2004,"percent_change":2005,"volume":2006,"transactions":9,"vwap":1929},"2025-11-24",34.099998,34.9,32.9,-1,-2.92,574300,{"date":2008,"open":1937,"high":2009,"low":1851,"close":2010,"change":158,"percent_change":696,"volume":2011,"transactions":9,"vwap":2010},"2025-11-21",35.86,34.19,1419400,{"date":2013,"open":2014,"high":2015,"low":2016,"close":2017,"change":529,"percent_change":2018,"volume":2019,"transactions":9,"vwap":2017},"2025-11-20",29.76,33.905,29.75,33.64,4.54,1643300,{"date":2021,"open":2022,"high":1939,"low":2023,"close":2024,"change":2025,"percent_change":2026,"volume":2027,"transactions":9,"vwap":2024},"2025-11-19",32.63,31.83,32.18,-1.46,-4.34,937800,{"date":2029,"open":2030,"high":2031,"low":2032,"close":2017,"change":2033,"percent_change":2034,"volume":2035,"transactions":9,"vwap":2017},"2025-11-18",33.11,34.029999,32.76,1.37,4.25,636100,{"date":2037,"open":2038,"high":2032,"low":2039,"close":2040,"change":1606,"percent_change":2041,"volume":2042,"transactions":9,"vwap":2040},"2025-11-17",32.34,31.64,32.27,3.1,587800,{"date":2044,"open":2045,"high":1989,"low":2046,"close":2047,"change":830,"percent_change":2048,"volume":2049,"transactions":9,"vwap":2047},"2025-11-14",33.26,31.17,31.3,-2.64,575000,{"date":2051,"open":2052,"high":1947,"low":2053,"close":2054,"change":696,"percent_change":2055,"volume":2056,"transactions":9,"vwap":2054},"2025-11-13",31.18,31.11,32.15,5.34,574800,{"date":2058,"open":2059,"high":2046,"low":2060,"close":2061,"change":340,"percent_change":2062,"volume":2063,"transactions":9,"vwap":2061},"2025-11-12",30.07,30.049999,30.52,-0.49,262500,{"date":2065,"open":2066,"high":2067,"low":1333,"close":2068,"change":1499,"percent_change":1669,"volume":2069,"transactions":9,"vwap":2068},"2025-11-11",30.21,31.07,30.67,484800,{"date":2071,"open":2072,"high":2073,"low":2074,"close":2075,"change":2076,"percent_change":2077,"volume":2078,"transactions":9,"vwap":2075},"2025-11-10",30.36,30.72,29.15,29.36,-2.77,-8.62,1153600,{"date":2080,"open":2081,"high":2082,"low":2083,"close":2084,"change":584,"percent_change":2085,"volume":2086,"transactions":9,"vwap":2084},"2025-11-07",32.985,34.5,32.12,32.13,-0.03,1005400,{"date":2088,"open":2089,"high":2090,"low":2091,"close":2092,"change":2093,"percent_change":2094,"volume":2095,"transactions":9,"vwap":2092},"2025-11-06",30.31,32.51,29.96,32.14,1.68,5.52,1148100,{"date":2097,"open":1488,"high":2098,"low":2099,"close":2100,"change":1177,"percent_change":2101,"volume":2102,"transactions":9,"vwap":2100},"2025-11-05",30.53,28.75,30.46,2.63,1722300,{"date":2104,"open":1335,"high":2105,"low":2106,"close":1728,"change":2107,"percent_change":1382,"volume":2108,"transactions":9,"vwap":1728},"2025-11-04",29.835,28.65,1.72,828800,{"date":2110,"open":2111,"high":2112,"low":2113,"close":1479,"change":2004,"percent_change":2114,"volume":2115,"transactions":9,"vwap":1479},"2025-11-03",27.78,28.12,27.061001,-3.45,881200,{"date":2117,"open":2118,"high":2119,"low":1299,"close":2120,"change":550,"percent_change":2121,"volume":2122,"transactions":9,"vwap":2120},"2025-10-31",28.13,29.030001,28.96,0.38,1140400,{"date":2124,"open":2125,"high":2074,"low":2126,"close":1405,"change":2127,"percent_change":2128,"volume":2129,"transactions":9,"vwap":1405},"2025-10-30",28.38,28.271,0.83,2.96,734700,{"date":2131,"open":1465,"high":1721,"low":2132,"close":1753,"change":2133,"percent_change":2134,"volume":2135,"transactions":9,"vwap":1753},"2025-10-29",26.9,-1.31,-4.47,2753100,{"date":2137,"open":2138,"high":2139,"low":2140,"close":2141,"change":2142,"percent_change":2143,"volume":2144,"transactions":9,"vwap":2141},"2025-10-28",31.295,31.56,28.79,29.33,-2.36,-7.45,1273700,{"date":2146,"open":2147,"high":2148,"low":2149,"close":2150,"change":1203,"percent_change":2151,"volume":2152,"transactions":9,"vwap":2150},"2025-10-27",32.09,32.429,31.597,31.69,-4.14,424200,{"date":2154,"open":2155,"high":2156,"low":2157,"close":2158,"change":1724,"percent_change":2159,"volume":2160,"transactions":9,"vwap":2158},"2025-10-24",33.73,33.793,32.7,33.060001,-3.28,517800,{"date":2162,"open":2163,"high":1889,"low":2164,"close":2165,"change":1552,"percent_change":2166,"volume":2167,"transactions":9,"vwap":2165},"2025-10-23",34.67,33.93,34.18,-1.53,414100,{"date":2169,"open":2170,"high":2171,"low":1972,"close":1856,"change":2172,"percent_change":2173,"volume":2174,"transactions":9,"vwap":1856},"2025-10-22",34.44,35.7,0.25,0.73,775900,{"date":2176,"open":2177,"high":2178,"low":2177,"close":2179,"change":519,"percent_change":116,"volume":2180,"transactions":9,"vwap":2179},"2025-10-21",34.02,34.801,34.46,175200,{"date":2182,"open":2183,"high":1888,"low":1961,"close":2184,"change":2185,"percent_change":1614,"volume":2186,"transactions":9,"vwap":2184},"2025-10-20",33.9,34.049999,0.21,1434600,{"date":2188,"open":1856,"high":1865,"low":2189,"close":1962,"change":2190,"percent_change":1491,"volume":2191,"transactions":9,"vwap":1962},"2025-10-17",33.63,-0.42,1393067,{"date":2193,"open":2194,"high":2195,"low":1989,"close":1888,"change":2196,"percent_change":1303,"volume":2197,"transactions":9,"vwap":1888},"2025-10-16",34.17,34.83,-0.54,1138267,{"date":2199,"open":2200,"high":2201,"low":1961,"close":1865,"change":1923,"percent_change":2202,"volume":2203,"transactions":9,"vwap":1865},"2025-10-15",33.39,35.55,0.17,1159933,{"date":2205,"open":2206,"high":1865,"low":2207,"close":1857,"change":1091,"percent_change":2208,"volume":2209,"transactions":9,"vwap":1857},"2025-10-14",33.54,33.48,6.63,1537400,{"date":2211,"open":1851,"high":1955,"low":2212,"close":2213,"change":2214,"percent_change":2215,"volume":2216,"transactions":9,"vwap":2213},"2025-10-13",32.099998,32.58,-1.44,-4.23,1867033,{"date":2218,"open":2219,"high":2184,"low":2220,"close":2177,"change":2221,"percent_change":2222,"volume":2223,"transactions":9,"vwap":2177},"2025-10-10",31.5,30.96,2.34,7.39,2409033,{"date":2225,"open":1351,"high":2226,"low":2227,"close":2228,"change":1475,"percent_change":2229,"volume":2230,"transactions":9,"vwap":2228},"2025-10-09",32.061001,30.984,31.68,-2.67,1904567,{"date":2232,"open":2233,"high":2233,"low":2234,"close":2235,"change":2236,"percent_change":2237,"volume":2238,"transactions":9,"vwap":2235},"2025-10-08",33.27,32.46,32.55,-1.11,-3.3,1334767,{"date":2240,"open":2241,"high":2242,"low":2243,"close":2244,"change":2245,"percent_change":2246,"volume":2247,"transactions":9,"vwap":2244},"2025-10-07",33.33,33.834,32.574,33.66,0.12,0.36,1065533,{"date":2249,"open":2250,"high":2251,"low":2252,"close":2206,"change":1466,"percent_change":2253,"volume":2254,"transactions":9,"vwap":2206},"2025-10-06",33.495,34.064999,33.075001,1.82,1115800,{"date":2256,"open":2234,"high":2257,"low":2258,"close":2259,"change":1399,"percent_change":2260,"volume":2261,"transactions":9,"vwap":2259},"2025-10-03",33.501,32.265,32.94,1.01,1315567,{"date":2263,"open":2264,"high":2032,"low":2265,"close":2266,"change":1704,"percent_change":2267,"volume":2268,"transactions":9,"vwap":2266},"2025-10-02",32.43,32.055,32.61,-1.36,946133,{"date":2270,"open":2271,"high":2272,"low":2273,"close":2158,"change":2274,"percent_change":2196,"volume":2275,"transactions":9,"vwap":2158},"2025-10-01",33.51,33.918,32.82,-0.18,1093467,{"date":2277,"open":2278,"high":2279,"low":2280,"close":2281,"change":2282,"percent_change":633,"volume":2283,"transactions":9,"vwap":2281},"2025-09-30",34.53,34.68,33.021,33.24,-1.32,1383833,{"date":2285,"open":2286,"high":2286,"low":2164,"close":2287,"change":2288,"percent_change":2289,"volume":2290,"transactions":9,"vwap":2287},"2025-09-29",34.89,34.56,-1.08,-3.03,1517500,{"date":2292,"open":2293,"high":2294,"low":2295,"close":2296,"change":23,"percent_change":1245,"volume":2297,"transactions":9,"vwap":2296},"2025-09-26",35.61,36.594,35.517,35.64,1285733,{"date":2299,"open":2300,"high":2301,"low":2302,"close":2303,"change":952,"percent_change":2304,"volume":2305,"transactions":9,"vwap":2303},"2025-09-25",36.75,37.14,35.0099983,35.76,-0.67,1666400,{"date":2307,"open":2308,"high":2309,"low":2308,"close":2310,"change":95,"percent_change":2311,"volume":2312,"transactions":9,"vwap":2310},"2025-09-24",35.19,36.45,36,1.44,1235400,{"date":2314,"open":2287,"high":2315,"low":2170,"close":2316,"change":2317,"percent_change":2318,"volume":2319,"transactions":9,"vwap":2316},"2025-09-23",35.82,35.49,1.41,4.14,1352867,{"date":2321,"open":2322,"high":2323,"low":2324,"close":2325,"change":2326,"percent_change":2327,"volume":2328,"transactions":9,"vwap":2325},"2025-09-22",36.6,36.81,33.795,34.080002,-2.13,-5.88,1914600,{"date":2330,"open":2331,"high":2332,"low":2303,"close":2333,"change":23,"percent_change":2334,"volume":2335,"transactions":9,"vwap":2333},"2025-09-19",36.42,36.63,36.21,-0.33,1492733,{"date":2337,"open":2338,"high":2339,"low":2340,"close":2341,"change":1599,"percent_change":2342,"volume":2343,"transactions":9,"vwap":2341},"2025-09-18",37.11,37.38,36.035999,36.33,-5.17,1549933,{"date":2345,"open":2346,"high":2347,"low":2348,"close":2349,"change":2350,"percent_change":2351,"volume":2352,"transactions":9,"vwap":2349},"2025-09-17",37.65,38.904,37.44,38.31,1.47,3.99,1698100,{"date":2354,"open":2355,"high":2356,"low":2357,"close":2358,"change":121,"percent_change":477,"volume":2359,"transactions":9,"vwap":2358},"2025-09-16",36.15,36.99,36.09,36.84,1211733,{"date":2361,"open":2322,"high":2362,"low":2363,"close":2364,"change":361,"percent_change":518,"volume":2365,"transactions":9,"vwap":2364},"2025-09-15",36.93,35.799,35.94,1014600,{"date":2367,"open":2368,"high":2341,"low":2369,"close":2370,"change":2371,"percent_change":777,"volume":2372,"transactions":9,"vwap":2370},"2025-09-12",35.79,35.682,35.91,-0.21,669733,{"date":2374,"open":2375,"high":2376,"low":2308,"close":2377,"change":1923,"percent_change":2202,"volume":2378,"transactions":9,"vwap":2377},"2025-09-11",35.37,36.312,36.12,1107767,{"date":2380,"open":2341,"high":2381,"low":2382,"close":2383,"change":2384,"percent_change":2385,"volume":2386,"transactions":9,"vwap":2383},"2025-09-10",36.714,35.4,36.060001,-2.19,-5.73,1257233,{"date":2388,"open":2389,"high":2390,"low":2391,"close":2392,"change":2393,"percent_change":203,"volume":2394,"transactions":9,"vwap":2392},"2025-09-09",38.91,39.63,38.187,38.25,-0.84,746967,{"date":2396,"open":2397,"high":2397,"low":2398,"close":2399,"change":1704,"percent_change":2400,"volume":2401,"transactions":9,"vwap":2399},"2025-09-08",39.36,38.16,39.09,-1.14,652967,{"date":2403,"open":2404,"high":2405,"low":2406,"close":2407,"change":1236,"percent_change":2408,"volume":2409,"transactions":9,"vwap":2407},"2025-09-05",39.21,40.5,38.88,39.54,4.11,1276100,{"date":2411,"open":2349,"high":2412,"low":2413,"close":2414,"change":2334,"percent_change":2415,"volume":2416,"transactions":9,"vwap":2414},"2025-09-04",38.745,37.95,37.98,-0.86,952200,{"date":2418,"open":2419,"high":2406,"low":2420,"close":2349,"change":1923,"percent_change":362,"volume":2421,"transactions":9,"vwap":2349},"2025-09-03",38.22,37.71,997267,{"date":2423,"open":2424,"high":2425,"low":2426,"close":2392,"change":2427,"percent_change":1062,"volume":2428,"transactions":9,"vwap":2392},"2025-09-02",38.55,39.381,37.74,1.11,1546200,{"date":2430,"open":2310,"high":2431,"low":2432,"close":2301,"change":2433,"percent_change":2434,"volume":2435,"transactions":9,"vwap":2301},"2025-08-29",37.434,35.985,1.74,4.92,1386333,{"date":2437,"open":1898,"high":2309,"low":1978,"close":2382,"change":977,"percent_change":116,"volume":2438,"transactions":9,"vwap":2382},"2025-08-28",2021300,{"date":2440,"open":2441,"high":2442,"low":1856,"close":2443,"change":976,"percent_change":1262,"volume":2444,"transactions":9,"vwap":2443},"2025-08-27",34.92,35.67,34.98,1157500,{"date":2446,"open":2382,"high":2447,"low":2448,"close":2286,"change":737,"percent_change":2449,"volume":2450,"transactions":9,"vwap":2286},"2025-08-26",35.775,34.731,-1.69,756067,{"date":2452,"open":2453,"high":2331,"low":2454,"close":2316,"change":72,"percent_change":1571,"volume":2455,"transactions":9,"vwap":2316},"2025-08-25",35.85,34.845,743467,{"date":2457,"open":2346,"high":2458,"low":2363,"close":2310,"change":2459,"percent_change":2460,"volume":2461,"transactions":9,"vwap":2310},"2025-08-22",38.127,-0.93,-2.52,872067,{"date":2463,"open":2362,"high":2464,"low":2465,"close":2362,"change":612,"percent_change":519,"volume":2466,"transactions":9,"vwap":2362},"2025-08-21",37.29,36.36,581900,{"date":2468,"open":2469,"high":2470,"low":2471,"close":2471,"change":1923,"percent_change":362,"volume":2472,"transactions":9,"vwap":2471},"2025-08-20",36.96,38.85,36.78,1417633,{"date":2474,"open":1865,"high":2475,"low":1865,"close":2476,"change":2477,"percent_change":2478,"volume":2479,"transactions":9,"vwap":2476},"2025-08-19",36.777,36.72,1.83,5.25,796533,{"date":2481,"open":2482,"high":2482,"low":2483,"close":2286,"change":2190,"percent_change":2484,"volume":2485,"transactions":9,"vwap":2286},"2025-08-18",35.25,34.59,-1.19,913667,{"date":2487,"open":2286,"high":2432,"low":2286,"close":2488,"change":44,"percent_change":1416,"volume":2489,"transactions":9,"vwap":2488},"2025-08-15",35.31,736667,{"date":2491,"open":2492,"high":2201,"low":2287,"close":2195,"change":23,"percent_change":1245,"volume":2493,"transactions":9,"vwap":2195},"2025-08-14",35.52,771967,{"date":2495,"open":2496,"high":2497,"low":2498,"close":1871,"change":58,"percent_change":2499,"volume":2500,"transactions":9,"vwap":1871},"2025-08-13",34.62,35.595,34.29,1.3,888500,{"date":2502,"open":2278,"high":2201,"low":1996,"close":2082,"change":2503,"percent_change":2415,"volume":2504,"transactions":9,"vwap":2082},"2025-08-12",-0.3,656700,{"date":2506,"open":2195,"high":2488,"low":2507,"close":1865,"change":2508,"percent_change":267,"volume":2509,"transactions":9,"vwap":1865},"2025-08-11",34.293,0.18,484600,{"date":2511,"open":2441,"high":2512,"low":2170,"close":2496,"change":2196,"percent_change":1211,"volume":2513,"transactions":9,"vwap":2496},"2025-08-08",35.265,207433,{"date":2515,"open":2441,"high":2516,"low":2517,"close":2518,"change":2190,"percent_change":2519,"volume":2520,"transactions":9,"vwap":2518},"2025-08-07",35.745,34.275,35.16,-1.18,403033,{"date":2522,"open":2309,"high":2523,"low":2524,"close":2525,"change":2503,"percent_change":2393,"volume":2526,"transactions":9,"vwap":2525},"2025-08-06",36.48,35.415,35.58,531133,{"date":2528,"open":2529,"high":2530,"low":2531,"close":2532,"change":44,"percent_change":2533,"volume":2534,"transactions":9,"vwap":2532},"2025-08-05",35.46,36.57,35.325,35.88,1.36,451533,{"date":2536,"open":2469,"high":2338,"low":2537,"close":2382,"change":2538,"percent_change":943,"volume":2539,"transactions":9,"vwap":2382},"2025-08-04",35.355,-2.01,605367,{"date":2541,"open":2339,"high":2419,"low":2542,"close":2543,"change":2544,"percent_change":2545,"volume":2546,"transactions":9,"vwap":2543},"2025-08-01",36.54,37.41,1.29,3.57,946167,{"date":2548,"open":2279,"high":2549,"low":2278,"close":2377,"change":977,"percent_change":1018,"volume":2550,"transactions":9,"vwap":2377},"2025-07-31",36.675,938567,{"date":2552,"open":2542,"high":2553,"low":2492,"close":2171,"change":2554,"percent_change":2555,"volume":2556,"transactions":9,"vwap":2171},"2025-07-30",36.69,-1.17,-3.17,771733,{"date":2558,"open":2355,"high":2469,"low":2442,"close":2559,"change":2560,"percent_change":2561,"volume":2562,"transactions":9,"vwap":2559},"2025-07-29",36.87,0.372,1.02,535167,{"date":2564,"open":2565,"high":2565,"low":2309,"close":2566,"change":2567,"percent_change":984,"volume":2568,"transactions":9,"vwap":2566},"2025-07-28",37.26,36.498,-1.032,323267,{"date":2570,"open":2571,"high":2572,"low":2573,"close":2574,"change":2245,"percent_change":1940,"volume":2575,"transactions":9,"vwap":2574},"2025-07-25",37.5,37.653,37.125,37.53,350333,{"date":2577,"open":2578,"high":2419,"low":2339,"close":2543,"change":1562,"percent_change":2579,"volume":2580,"transactions":9,"vwap":2543},"2025-07-24",37.8,-2.58,411967,{"date":2582,"open":2583,"high":2584,"low":2419,"close":2585,"change":2282,"percent_change":2586,"volume":2587,"transactions":9,"vwap":2585},"2025-07-23",38.82,39.39,38.4,-3.32,594667,{"date":2589,"open":2349,"high":2590,"low":2349,"close":2591,"change":2350,"percent_change":2592,"volume":2593,"transactions":9,"vwap":2591},"2025-07-22",40.53,39.72,3.84,515433,{"date":2595,"open":2596,"high":2349,"low":2346,"close":2392,"change":1399,"percent_change":131,"volume":2597,"transactions":9,"vwap":2392},"2025-07-21",37.77,452100,{"date":2599,"open":2543,"high":2600,"low":2601,"close":2602,"change":2185,"percent_change":1523,"volume":2603,"transactions":9,"vwap":2602},"2025-07-18",38.253,37.305,37.92,540600,{"date":2605,"open":2606,"high":2607,"low":2608,"close":2420,"change":2609,"percent_change":2610,"volume":2611,"transactions":9,"vwap":2420},"2025-07-17",38.040001,38.412,37.32,-0.531,-1.39,573500,{"date":2613,"open":2614,"high":2615,"low":2616,"close":2617,"change":2618,"percent_change":2619,"volume":2620,"transactions":9,"vwap":2617},"2025-07-16",38.37,39.075001,38.106,38.241,-0.219,-0.57,681433,{"date":2622,"open":2623,"high":2624,"low":2625,"close":2626,"change":2627,"percent_change":2628,"volume":2629,"transactions":9,"vwap":2626},"2025-07-15",38.34,39.029999,37.83,38.46,-2.46,-6.01,1218200,{"date":2631,"open":2632,"high":2633,"low":2632,"close":2634,"change":2246,"percent_change":2635,"volume":2636,"transactions":9,"vwap":2634},"2025-07-14",40.38,41.64,40.92,0.89,592667,{"date":2638,"open":2639,"high":2640,"low":2641,"close":2642,"change":1890,"percent_change":574,"volume":2643,"transactions":9,"vwap":2642},"2025-07-11",41.07,41.099998,39.486,40.56,844867,{"date":2645,"open":2646,"high":2647,"low":2648,"close":2634,"change":2649,"percent_change":643,"volume":2650,"transactions":9,"vwap":2634},"2025-07-10",40.77,41.82,40.74,-0.39,516633,{"date":2652,"open":2653,"high":2653,"low":2654,"close":2655,"change":2554,"percent_change":984,"volume":2656,"transactions":9,"vwap":2655},"2025-07-09",42,40.767,41.31,822333,{"date":2658,"open":2659,"high":2660,"low":2661,"close":2662,"change":1146,"percent_change":2663,"volume":2664,"transactions":9,"vwap":2662},"2025-07-08",42.81,43.080002,42.36,42.48,-1.6,282567,{"date":2666,"open":2667,"high":2668,"low":2669,"close":2670,"change":977,"percent_change":2671,"volume":2672,"transactions":9,"vwap":2670},"2025-07-07",43.14,43.5,42.75,43.17,0.98,341667,{"date":2674,"open":2670,"high":2675,"low":2676,"close":2669,"change":632,"percent_change":2677,"volume":2678,"transactions":9,"vwap":2669},"2025-07-03",43.35,42.044998,-1.86,350833,{"date":2680,"open":2681,"high":2681,"low":2682,"close":2683,"change":2684,"percent_change":2685,"volume":2686,"transactions":9,"vwap":2683},"2025-07-02",45.48,43.425,43.56,-1.71,-3.78,379567,{"date":2688,"open":2689,"high":2690,"low":2691,"close":2692,"change":2693,"percent_change":2694,"volume":2695,"transactions":9,"vwap":2692},"2025-07-01",44.07,46.02,43.695,45.27,1.89,4.36,531567,{"date":2697,"open":2670,"high":2698,"low":2660,"close":2699,"change":2700,"percent_change":1329,"volume":2701,"transactions":9,"vwap":2699},"2025-06-30",44.187,43.38,-0.06,288933,{"date":2703,"open":2704,"high":2705,"low":2706,"close":2707,"change":2400,"percent_change":2708,"volume":2709,"transactions":9,"vwap":2707},"2025-06-27",44.22,44.49,43.037998,43.44,-2.56,599467,{"date":2711,"open":2712,"high":2713,"low":2714,"close":2715,"change":2503,"percent_change":2304,"volume":2716,"transactions":9,"vwap":2715},"2025-06-26",44.16,45.014999,43.875,44.58,750133,{"date":2718,"open":2719,"high":2719,"low":2720,"close":2721,"change":1757,"percent_change":2722,"volume":2723,"transactions":9,"vwap":2721},"2025-06-25",47.28,44.85,44.88,-6.62,731567,{"date":2725,"open":2726,"high":2726,"low":2727,"close":2728,"change":2677,"percent_change":2729,"volume":2730,"transactions":9,"vwap":2728},"2025-06-24",49.23,47.94,48.060001,-3.73,321300,{"date":2732,"open":2733,"high":2734,"low":2735,"close":2736,"change":2274,"percent_change":1890,"volume":2737,"transactions":9,"vwap":2736},"2025-06-23",50.79,51.029999,49.62,49.92,317733,{"date":2739,"open":2740,"high":2741,"low":2742,"close":2743,"change":131,"percent_change":2744,"volume":2745,"transactions":9,"vwap":2743},"2025-06-20",49.26,50.64,48.87,50.099998,1.77,176267,{"date":2747,"open":2736,"high":2748,"low":2749,"close":2726,"change":1146,"percent_change":1338,"volume":2750,"transactions":9,"vwap":2726},"2025-06-18",50.4,49.14,267733,{"date":2752,"open":2753,"high":2754,"low":2755,"close":2736,"change":1399,"percent_change":538,"volume":2756,"transactions":9,"vwap":2736},"2025-06-17",49.755,50.040001,49.374,249167,{"date":2758,"open":2759,"high":2759,"low":2760,"close":2761,"change":2762,"percent_change":2763,"volume":2764,"transactions":9,"vwap":2761},"2025-06-16",50.28,48.84,49.59,-1.41,-2.76,301833,{"date":2766,"open":2767,"high":2768,"low":2769,"close":2770,"change":2771,"percent_change":2772,"volume":2773,"transactions":9,"vwap":2770},"2025-06-13",50.82,51.57,50.256,51,1.5,3.03,300867,{"date":2775,"open":2776,"high":2776,"low":2777,"close":2778,"change":2400,"percent_change":2779,"volume":2780,"transactions":9,"vwap":2778},"2025-06-12",51.12,49.47,49.5,-2.25,363667,{"date":2782,"open":2783,"high":2784,"low":2778,"close":2741,"change":1466,"percent_change":116,"volume":2785,"transactions":9,"vwap":2741},"2025-06-11",49.71,51.09,258300,{"date":2787,"open":2788,"high":2789,"low":2790,"close":2754,"change":1146,"percent_change":2267,"volume":2791,"transactions":9,"vwap":2754},"2025-06-10",50.55,51.27,49.845,196733,{"date":2793,"open":2794,"high":2734,"low":2795,"close":2796,"change":72,"percent_change":2004,"volume":2797,"transactions":9,"vwap":2796},"2025-06-09",50.37,49.44,50.73,238900,{"date":2799,"open":2800,"high":2789,"low":2794,"close":2801,"change":1973,"percent_change":2802,"volume":2803,"transactions":9,"vwap":2801},"2025-06-06",50.7,51.24,-1.73,225533,{"date":2805,"open":2770,"high":2806,"low":2807,"close":2808,"change":2561,"percent_change":1524,"volume":2809,"transactions":9,"vwap":2808},"2025-06-05",52.704,50.0099983,52.14,445233,{"date":2811,"open":2812,"high":2813,"low":2814,"close":2776,"change":2334,"percent_change":1000,"volume":2815,"transactions":9,"vwap":2776},"2025-06-04",50.97,52.35,50.85,206200,{"date":2817,"open":2818,"high":2819,"low":2812,"close":2820,"change":2779,"percent_change":2821,"volume":2822,"transactions":9,"vwap":2820},"2025-06-03",52.86,53.31,51.45,-4.19,371433,{"date":2824,"open":2825,"high":2825,"low":2826,"close":2827,"change":1338,"percent_change":2828,"volume":2829,"transactions":9,"vwap":2827},"2025-06-02",54.84,53.205,53.7,-2.51,324967,{"date":2831,"open":2832,"high":2833,"low":2834,"close":2835,"change":2836,"percent_change":2837,"volume":2838,"transactions":9,"vwap":2835},"2025-05-30",52.92,56.235,52.473,55.080002,2.37,4.5,541333,{"date":2840,"open":2814,"high":2841,"low":2842,"close":2843,"change":2844,"percent_change":2845,"volume":2846,"transactions":9,"vwap":2843},"2025-05-29",53.49,50.07,52.71,-2.55,-4.61,862133,{"date":2848,"open":2849,"high":2850,"low":2851,"close":2852,"change":911,"percent_change":51,"volume":2853,"transactions":9,"vwap":2852},"2025-05-28",54.63,55.41,53.94,55.26,734167,{"date":2855,"open":2856,"high":2857,"low":2858,"close":2859,"change":2860,"percent_change":2861,"volume":2862,"transactions":9,"vwap":2859},"2025-05-27",55.68,56.289,54.843,54.99,-2.7,-4.68,218033,{"date":2864,"open":2865,"high":2866,"low":2867,"close":2868,"change":2561,"percent_change":2869,"volume":2870,"transactions":9,"vwap":2868},"2025-05-23",58.68,58.95,56.79,57.69,1.8,320567,{"date":2872,"open":2873,"high":2874,"low":2875,"close":2876,"change":1932,"percent_change":2267,"volume":2877,"transactions":9,"vwap":2876},"2025-05-22",56.94,57.465,55.77,56.67,145967,{"date":2879,"open":2880,"high":2881,"low":2882,"close":2883,"change":2433,"percent_change":2884,"volume":2885,"transactions":9,"vwap":2883},"2025-05-21",56.52,58.080002,53.865,57.45,3.12,294033,{"date":2887,"open":2856,"high":2888,"low":2889,"close":2890,"change":2891,"percent_change":116,"volume":2892,"transactions":9,"vwap":2890},"2025-05-20",56.754,55.62,55.71,0.66,177000,{"date":2894,"open":2895,"high":2895,"low":2896,"close":2897,"change":2085,"percent_change":585,"volume":2898,"transactions":9,"vwap":2897},"2025-05-19",56.88,54.81,55.049999,258600,{"date":2900,"open":2901,"high":2902,"low":2903,"close":2835,"change":952,"percent_change":256,"volume":2904,"transactions":9,"vwap":2835},"2025-05-16",54.6,56.22,54.579,233700,{"date":2906,"open":2907,"high":2908,"low":2909,"close":2910,"change":2508,"percent_change":1399,"volume":2911,"transactions":9,"vwap":2910},"2025-05-15",55.74,56.73,54.51,55.32,261667,{"date":2913,"open":2914,"high":2915,"low":2897,"close":2916,"change":2917,"percent_change":2918,"volume":2919,"transactions":9,"vwap":2916},"2025-05-14",56.58,57.54,55.14,-3.69,-6.27,337133,{"date":2921,"open":2922,"high":2923,"low":2924,"close":2925,"change":2926,"percent_change":2927,"volume":2928,"transactions":9,"vwap":2925},"2025-05-13",62.7,62.94,57.75,58.83,-5.34,-8.32,487800,{"date":2930,"open":2931,"high":2932,"low":2933,"close":2934,"change":2935,"percent_change":2936,"volume":2937,"transactions":9,"vwap":2934},"2025-05-12",65.099998,66.468,64.11,64.17,-5.7,-8.16,187767,{"date":2939,"open":2940,"high":2941,"low":2942,"close":2943,"change":2944,"percent_change":2945,"volume":2946,"transactions":9,"vwap":2943},"2025-05-09",69.12,71.040001,68.349,69.87,0.84,1.22,77867,{"date":2948,"open":2949,"high":2950,"low":2951,"close":2952,"change":1482,"percent_change":1146,"volume":2953,"transactions":9,"vwap":2952},"2025-05-08",68.19,70.32,67.98,69.029999,218567,{"date":2955,"open":2956,"high":2957,"low":2958,"close":2959,"change":1757,"percent_change":2960,"volume":2961,"transactions":9,"vwap":2959},"2025-05-07",73.2,73.935,68.871,69.51,-4.37,198267,{"date":2963,"open":2964,"high":2965,"low":2966,"close":2967,"change":2968,"percent_change":519,"volume":2969,"transactions":9,"vwap":2967},"2025-05-06",74.82,75.3,71.61,72.69,0.3,221700,{"date":2971,"open":2956,"high":2972,"low":2973,"close":2974,"change":977,"percent_change":37,"volume":2975,"transactions":9,"vwap":2974},"2025-05-05",73.56,71.7,72.39,110933,{"date":2977,"open":2978,"high":2979,"low":2980,"close":2981,"change":738,"percent_change":2982,"volume":2983,"transactions":9,"vwap":2981},"2025-05-02",72.3,72.855,70.92,71.97,-3.65,151667,{"date":2985,"open":2986,"high":2987,"low":2988,"close":2989,"change":2237,"percent_change":2215,"volume":2990,"transactions":9,"vwap":2989},"2025-05-01",73.080002,74.97,71.133,74.7,326733,{"date":2992,"open":2993,"high":2994,"low":2995,"close":2996,"change":977,"percent_change":392,"volume":2997,"transactions":9,"vwap":2996},"2025-04-30",82.41,82.5,77.61,78,300933,{"date":2999,"open":3000,"high":3001,"low":3002,"close":3003,"change":340,"percent_change":3004,"volume":3005,"transactions":9,"vwap":3003},"2025-04-29",78.81,79.050003,76.239,77.58,-0.19,190967,{"date":3007,"open":3008,"high":3009,"low":3010,"close":3011,"change":3012,"percent_change":3013,"volume":3014,"transactions":9,"vwap":3011},"2025-04-28",76.65,80.31,76.2,77.73,2.28,3.02,253000,{"date":3016,"open":3017,"high":3018,"low":3019,"close":3020,"change":622,"percent_change":3021,"volume":3022,"transactions":9,"vwap":3020},"2025-04-25",80.07,81.3,74.34,75.45,-6.44,313533,{"date":181,"open":3024,"high":177,"low":3025,"close":3026,"change":3027,"percent_change":3028,"volume":3029,"transactions":9,"vwap":3026},84.27,80.4,80.64,-3.63,-4.31,286733]