[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-PDEX":3,"homepage-market-summary":31,"stock-historical-PDEX":173},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"PDEX","2026-10-07",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9,"is_fund":14,"issuer":9,"category":9},"Pro-Dex Inc New","Nasdaq",null,"SURGICAL & MEDICAL INSTRUMENTS & APPARATUS","Pro-Dex Inc is engaged in the design, development, manufacture, sale and repair of handheld medical devices and accessories, with products including Powered Surgical Drivers, Precision Air Powered Motors and others, including autoclavable, battery-powered and electric multi-function surgical drivers and shavers used mainly in the orthopedic, thoracic and craniomaxillofacial markets, as well as providing engineering, quality, regulatory consulting, NRE and prototype services, and manufacturing and selling rotary air motors and precision machined parts and assemblies for the aerospace and defense industries, with the majority of revenue derived from designing, developing, manufacturing and repairing powered surgical instruments for medical device original equipment manufacturers.","206","Irvine, CA",false,{"close":16,"open":17,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25,"high_52w":26,"low_52w":27,"avg_volume_52w":28,"range_52w_percent":29,"record_count":30},62.8,64.03,64.75,62.345,64.92,-2.12,-3.27,26437.068613,1622,63.2728,77,23.47,52013.276158665336,73.5,10118,{"status":32,"indices":33,"watchlist":76,"sectors":98,"benchmarks":153},"success",[34,41,48,55,61,68],{"symbol":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":14,"sparkline":40,"date":5},"SPX","S&P 500",7801.77,-17.16,-0.22,"0.0,13.9 2.3,10.5 4.6,12.4 6.9,14.2 9.3,16.0 11.6,11.5 13.9,10.8 16.2,4.8 18.5,4.8 20.8,7.9 23.2,8.0 25.5,6.0 27.8,9.1 30.1,9.8 32.4,10.8 34.7,10.0 37.1,7.0 39.4,4.4 41.7,2.0 44.0,2.9",{"symbol":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":14,"sparkline":47,"date":5},"NDX","NASDAQ 100",31160.08,-64.4,-0.21,"0.0,15.0 2.3,13.4 4.6,14.8 6.9,16.0 9.3,16.0 11.6,12.9 13.9,11.7 16.2,6.5 18.5,5.0 20.8,6.6 23.2,6.6 25.5,5.8 27.8,7.8 30.1,7.4 32.4,7.0 34.7,6.4 37.1,4.6 39.4,2.9 41.7,2.0 44.0,2.4",{"symbol":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":14,"sparkline":54,"date":5},"DJI","DOW JONES",51180,-341,-0.66,"0.0,6.3 2.3,2.0 4.6,3.3 6.9,6.0 9.3,11.3 11.6,8.7 13.9,9.5 16.2,6.4 18.5,8.0 20.8,10.9 23.2,12.3 25.5,8.2 27.8,11.2 30.1,12.3 32.4,16.0 34.7,15.8 37.1,13.7 39.4,13.0 41.7,10.8 44.0,13.7",{"symbol":56,"name":57,"price":58,"change":59,"pct_change":39,"is_up":14,"sparkline":60,"date":5},"COMP","NASDAQ Composite",27538.69,-61.2,"0.0,15.1 2.3,12.9 4.6,14.2 6.9,16.0 9.3,16.0 11.6,12.2 13.9,11.3 16.2,6.1 18.5,5.1 20.8,7.7 23.2,7.7 25.5,6.6 27.8,8.7 30.1,8.9 32.4,8.4 34.7,8.3 37.1,5.5 39.4,3.1 41.7,2.0 44.0,2.5",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":14,"sparkline":67,"date":5},"RUT","RUSSELL 2000",2777,-36.4,-1.29,"0.0,3.5 2.3,2.0 4.6,4.2 6.9,6.7 9.3,8.2 11.6,6.3 13.9,8.0 16.2,6.1 18.5,4.1 20.8,10.7 23.2,11.0 25.5,10.7 27.8,13.1 30.1,14.4 32.4,15.8 34.7,14.3 37.1,11.2 39.4,8.9 41.7,11.4 44.0,16.0",{"symbol":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":74,"sparkline":75,"date":5},"VIX","CBOE VIX",15.08,0.07,0.47,true,"0.0,2.0 2.3,9.7 4.6,4.9 6.9,4.5 9.3,2.5 11.6,11.3 13.9,13.7 16.2,13.5 18.5,16.0 20.8,12.3 23.2,10.4 25.5,13.5 27.8,8.8 30.1,8.9 32.4,7.8 34.7,7.6 37.1,11.8 39.4,10.9 41.7,12.9 44.0,12.6",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":14,"sparkline":83,"date":5},"NVDA","NVIDIA Corp",237.36,-1.88,-0.79,"0.0,16.0 7.3,14.6 14.7,11.8 22.0,8.2 29.3,2.4 36.7,2.0 44.0,4.2",{"symbol":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":74,"sparkline":90,"date":5},"AAPL","Apple Inc",336.67,3.04,0.91,"0.0,16.0 7.3,9.0 14.7,14.2 22.0,7.7 29.3,9.3 36.7,7.9 44.0,2.0",{"symbol":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":14,"sparkline":97,"date":5},"TSLA","Tesla Inc",377.75,-2.93,-0.77,"0.0,16.0 7.3,15.0 14.7,15.4 22.0,7.1 29.3,3.0 36.7,2.0 44.0,3.5",[99,104,109,114,119,124,129,134,139,143,148],{"name":100,"etf":101,"change":102,"price":103,"is_up":14},"Technology","XLK",-0.3,201.39,{"name":105,"etf":106,"change":107,"price":108,"is_up":14},"Financials","XLF",-0.48,53.75,{"name":110,"etf":111,"change":112,"price":113,"is_up":74},"Healthcare","XLV",1.03,168.81,{"name":115,"etf":116,"change":117,"price":118,"is_up":14},"Consumer Cycl","XLY",-0.32,111.36,{"name":120,"etf":121,"change":122,"price":123,"is_up":14},"Consumer Staples","XLP",-0.12,81.7,{"name":125,"etf":126,"change":127,"price":128,"is_up":14},"Energy","XLE",-0.58,63.38,{"name":130,"etf":131,"change":132,"price":133,"is_up":14},"Industrials","XLI",-2.18,167.84,{"name":135,"etf":136,"change":137,"price":138,"is_up":14},"Materials","XLB",-1.51,48.98,{"name":140,"etf":141,"change":66,"price":142,"is_up":14},"Real Estate","XLRE",40.57,{"name":144,"etf":145,"change":146,"price":147,"is_up":14},"Utilities","XLU",-0.02,41.15,{"name":149,"etf":150,"change":151,"price":152,"is_up":14},"Comm Services","XLC",-0.35,111.26,[154,159,164,169],{"ticker":155,"name":156,"price":157,"change":158,"is_up":14},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":160,"name":161,"price":162,"change":163,"is_up":14},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":165,"name":166,"price":167,"change":168,"is_up":14},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":170,"name":171,"price":172,"change":66,"is_up":14},"IWM","iShares Russell 2000",277.7,{"ticker":4,"total_count":174,"page":175,"page_size":176,"total_pages":175,"summary":177,"data":182},365,1,1000,{"period_high":26,"period_low":27,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":16,"start_date":181,"end_date":5},51353,18743732.315825,-3.22,"2025-04-25",[183,184,193,204,214,225,235,246,255,266,277,288,297,308,319,329,340,351,361,372,382,393,403,412,423,434,445,456,466,476,485,496,506,517,528,538,549,560,570,581,590,601,612,623,634,645,654,664,674,683,693,703,714,724,735,745,756,767,776,785,794,803,812,821,830,838,846,855,864,872,879,888,897,904,912,920,928,936,945,954,963,972,979,985,992,998,1006,1013,1021,1029,1037,1045,1053,1060,1067,1074,1081,1088,1097,1105,1111,1120,1128,1135,1141,1148,1156,1164,1173,1181,1188,1197,1205,1212,1220,1228,1236,1244,1253,1261,1269,1278,1285,1294,1303,1310,1318,1326,1335,1342,1348,1356,1365,1372,1378,1386,1393,1402,1410,1419,1426,1434,1439,1446,1454,1462,1471,1479,1485,1494,1501,1506,1515,1523,1530,1537,1544,1552,1560,1567,1576,1583,1592,1600,1608,1614,1622,1630,1637,1645,1651,1659,1666,1674,1679,1688,1695,1701,1705,1714,1722,1731,1735,1739,1747,1754,1759,1768,1775,1782,1789,1795,1804,1809,1816,1822,1829,1836,1842,1849,1858,1864,1870,1877,1886,1893,1900,1905,1911,1918,1924,1931,1937,1945,1951,1957,1965,1973,1981,1987,1995,2003,2010,2018,2026,2031,2038,2044,2052,2058,2065,2073,2081,2088,2097,2104,2112,2121,2129,2136,2145,2153,2159,2166,2175,2183,2190,2198,2207,2215,2223,2230,2237,2243,2250,2258,2265,2273,2277,2283,2289,2295,2301,2306,2313,2320,2326,2333,2339,2345,2352,2356,2362,2370,2378,2382,2390,2395,2399,2405,2411,2418,2424,2431,2438,2442,2449,2457,2465,2471,2477,2481,2490,2496,2501,2508,2513,2521,2529,2534,2540,2546,2553,2559,2565,2573,2578,2583,2587,2594,2602,2608,2615,2622,2630,2637,2645,2651,2658,2664,2668,2673,2677,2684,2689,2698,2706,2711,2717,2725,2728,2732,2738,2744,2748,2755,2761,2766,2771,2778,2783,2787,2791,2799,2803,2809,2815,2821,2828,2834,2838,2844,2850,2856,2864,2867,2873,2881,2886,2892,2899,2905,2911,2919,2924],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":185,"open":186,"high":187,"low":17,"close":20,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-10-06",65.04,66.85,-0.485,-0.74,74126.219482,2888,65.1088,{"date":194,"open":195,"high":196,"low":197,"close":198,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-10-05",63.98,66.9999,63.45,65.405,1.335,2.08,45146.589399,2320,64.5178,{"date":205,"open":206,"high":207,"low":208,"close":209,"change":66,"percent_change":210,"volume":211,"transactions":212,"vwap":213},"2026-10-02",66.6,66.95,63.74,64.07,-1.97,35318.025785,1912,64.6609,{"date":215,"open":216,"high":217,"low":218,"close":219,"change":220,"percent_change":221,"volume":222,"transactions":223,"vwap":224},"2026-10-01",68.74,69.0099,64.56,65.36,-3.64,-5.28,42759.169405,2291,66.6915,{"date":226,"open":227,"high":227,"low":228,"close":229,"change":230,"percent_change":231,"volume":232,"transactions":233,"vwap":234},"2026-09-30",70.44,68.1,69,-1.02,-1.46,60480.132095,3684,69.0479,{"date":236,"open":237,"high":238,"low":239,"close":240,"change":241,"percent_change":242,"volume":243,"transactions":244,"vwap":245},"2026-09-29",71.62,71.685,68.58,70.02,-1.6,-2.23,50924.675101,4018,69.8751,{"date":247,"open":248,"high":249,"low":250,"close":237,"change":251,"percent_change":46,"volume":252,"transactions":253,"vwap":254},"2026-09-28",71.53,73,70.56,-0.15,92351.726384,5309,71.7522,{"date":256,"open":257,"high":258,"low":259,"close":260,"change":261,"percent_change":262,"volume":263,"transactions":264,"vwap":265},"2026-09-25",73.09,74.2,70.852,71.77,-1.25,-1.71,59961.874716,2250,72.1581,{"date":267,"open":268,"high":269,"low":270,"close":271,"change":272,"percent_change":273,"volume":274,"transactions":275,"vwap":276},"2026-09-24",70.81,74,70.8,73.02,1.08,1.5,39509.62944,2528,72.6186,{"date":278,"open":279,"high":280,"low":281,"close":282,"change":283,"percent_change":284,"volume":285,"transactions":286,"vwap":287},"2026-09-23",72.38,72.76,70.52,71.94,-0.47,-0.65,96361.150853,3124,71.8985,{"date":289,"open":290,"high":29,"low":291,"close":292,"change":293,"percent_change":251,"volume":294,"transactions":295,"vwap":296},"2026-09-22",72.84,71.97,72.41,-0.11,42370.305023,2879,72.6998,{"date":298,"open":299,"high":300,"low":301,"close":302,"change":303,"percent_change":304,"volume":305,"transactions":306,"vwap":307},"2026-09-21",72.7,73.4,71.2,72.52,-0.03,-0.04,75929.111142,3496,72.5987,{"date":309,"open":310,"high":311,"low":312,"close":313,"change":314,"percent_change":315,"volume":316,"transactions":317,"vwap":318},"2026-09-18",70.29,73.29,69.555,72.55,3.075,4.43,84682.133192,3972,71.6758,{"date":320,"open":321,"high":29,"low":322,"close":323,"change":324,"percent_change":325,"volume":326,"transactions":327,"vwap":328},"2026-09-17",72.48,68.97,69.475,-2.375,-3.31,56168.670091,2809,71.4618,{"date":330,"open":331,"high":332,"low":333,"close":334,"change":335,"percent_change":336,"volume":337,"transactions":338,"vwap":339},"2026-09-16",67.58,72.89,67.05,71.85,4.94,7.38,105652.359225,5499,70.6593,{"date":341,"open":342,"high":343,"low":344,"close":345,"change":346,"percent_change":347,"volume":348,"transactions":349,"vwap":350},"2026-09-15",66.03,68.3,65.95,66.91,0.35,0.53,66245.400982,3003,66.9059,{"date":352,"open":16,"high":353,"low":354,"close":355,"change":356,"percent_change":357,"volume":358,"transactions":359,"vwap":360},"2026-09-14",69.1,62.57,66.56,3.755,5.98,122336.77705,6173,65.7361,{"date":362,"open":363,"high":364,"low":365,"close":366,"change":367,"percent_change":368,"volume":369,"transactions":370,"vwap":371},"2026-09-11",59.84,63.565,59.39,62.805,2.965,4.95,63036.641694,2854,61.4834,{"date":373,"open":374,"high":375,"low":376,"close":363,"change":377,"percent_change":378,"volume":379,"transactions":380,"vwap":381},"2026-09-10",59.89,60.31,58.04,-0.86,-1.42,65562.051223,2920,59.4719,{"date":383,"open":384,"high":385,"low":386,"close":387,"change":388,"percent_change":389,"volume":390,"transactions":391,"vwap":392},"2026-09-09",65.65,66.4,58.45,60.7,-5.71,-8.6,153684.325382,5374,61.3712,{"date":394,"open":395,"high":395,"low":396,"close":397,"change":398,"percent_change":399,"volume":400,"transactions":401,"vwap":402},"2026-09-08",73.95,66.25,66.41,-7,-9.54,106823.256954,5033,69.1149,{"date":404,"open":405,"high":26,"low":405,"close":406,"change":407,"percent_change":408,"volume":409,"transactions":410,"vwap":411},"2026-09-04",69.54,73.41,11.66,18.88,150235.009416,5562,72.7987,{"date":413,"open":414,"high":415,"low":416,"close":417,"change":418,"percent_change":419,"volume":420,"transactions":421,"vwap":422},"2026-09-03",62.56,63.3123,60.2,61.75,-0.83,-1.33,64741.616788,2599,61.7281,{"date":424,"open":425,"high":426,"low":427,"close":428,"change":429,"percent_change":430,"volume":431,"transactions":432,"vwap":433},"2026-09-02",62.27,63.2,62.085,62.58,1.18,1.92,33824.178062,2325,62.822,{"date":435,"open":436,"high":437,"low":438,"close":439,"change":440,"percent_change":441,"volume":442,"transactions":443,"vwap":444},"2026-09-01",61.9,63.195,59.92,61.4,-0.7,-1.13,92081.515098,3184,61.5195,{"date":446,"open":447,"high":448,"low":449,"close":450,"change":451,"percent_change":452,"volume":453,"transactions":454,"vwap":455},"2026-08-31",62.76,63.575,61.84,62.1,-0.455,-0.73,33600.353192,1955,62.7007,{"date":457,"open":458,"high":458,"low":459,"close":460,"change":461,"percent_change":462,"volume":463,"transactions":464,"vwap":465},"2026-08-28",64.89,62.17,62.555,-2.305,-3.55,56663.5345,2434,63.3206,{"date":467,"open":468,"high":469,"low":468,"close":470,"change":471,"percent_change":472,"volume":473,"transactions":474,"vwap":475},"2026-08-27",63.93,66.36,64.86,1.02,1.6,57444.3445,2462,65.2847,{"date":477,"open":478,"high":478,"low":479,"close":480,"change":481,"percent_change":21,"volume":482,"transactions":483,"vwap":484},"2026-08-26",65.61,63.41,63.84,-1.38,79328.40757,2979,64.3051,{"date":486,"open":487,"high":488,"low":489,"close":490,"change":491,"percent_change":492,"volume":493,"transactions":494,"vwap":495},"2026-08-25",67.37,67.98,63.15,65.22,-1.64,-2.45,54965.763347,3512,65.4476,{"date":497,"open":498,"high":499,"low":498,"close":500,"change":501,"percent_change":502,"volume":503,"transactions":504,"vwap":505},"2026-08-24",65.3,67.32,66.86,1.19,1.81,25645.474734,1775,66.4386,{"date":507,"open":508,"high":509,"low":510,"close":511,"change":512,"percent_change":513,"volume":514,"transactions":515,"vwap":516},"2026-08-21",66.02,66.33,64.59,65.67,-0.64,-0.97,33039.043977,1353,65.4493,{"date":518,"open":519,"high":520,"low":521,"close":522,"change":523,"percent_change":524,"volume":525,"transactions":526,"vwap":527},"2026-08-20",66.28,67.38,65.84,66.31,-0.63,-0.94,35844.718187,2463,66.489,{"date":529,"open":530,"high":531,"low":532,"close":533,"change":534,"percent_change":72,"volume":535,"transactions":536,"vwap":537},"2026-08-19",67.96,68.33,65.5001,66.94,0.05,41306.870582,3103,67.1284,{"date":539,"open":540,"high":541,"low":542,"close":543,"change":544,"percent_change":545,"volume":546,"transactions":547,"vwap":548},"2026-08-18",66.35,67.55,61.74,66.89,-0.26,-0.39,23748.498072,1805,66.4939,{"date":550,"open":551,"high":552,"low":553,"close":554,"change":555,"percent_change":556,"volume":557,"transactions":558,"vwap":559},"2026-08-17",66.66,69.855,64.51,67.15,0.13,0.19,89630.284709,6621,67.3569,{"date":561,"open":562,"high":562,"low":563,"close":564,"change":565,"percent_change":566,"volume":567,"transactions":568,"vwap":569},"2026-08-14",68.6,66.32,67.02,-0.88,-1.3,24163.576622,1478,67.62,{"date":571,"open":572,"high":573,"low":574,"close":575,"change":576,"percent_change":577,"volume":578,"transactions":579,"vwap":580},"2026-08-13",67.99,68.83,64.27,67.9,0.49,0.73,118217.124448,4626,67.0325,{"date":582,"open":583,"high":584,"low":450,"close":585,"change":586,"percent_change":112,"volume":587,"transactions":588,"vwap":589},"2026-08-12",66.22,68,67.41,0.69,114283.603859,3343,66.8914,{"date":591,"open":592,"high":593,"low":594,"close":595,"change":596,"percent_change":597,"volume":598,"transactions":599,"vwap":600},"2026-08-11",66.585,67.76,66.04,66.72,0.465,0.7,97231.3403,2945,66.8554,{"date":602,"open":603,"high":604,"low":605,"close":606,"change":607,"percent_change":608,"volume":609,"transactions":610,"vwap":611},"2026-08-10",65.42,68.0995,64.8,66.255,0.695,1.06,121910.474191,5445,66.1573,{"date":613,"open":614,"high":615,"low":616,"close":617,"change":618,"percent_change":619,"volume":620,"transactions":621,"vwap":622},"2026-08-07",66.27,68.1025,65.1,65.56,0.08,0.12,210504.349606,5631,66.5483,{"date":624,"open":625,"high":626,"low":627,"close":628,"change":629,"percent_change":630,"volume":631,"transactions":632,"vwap":633},"2026-08-06",66.18,67.305,65,65.48,-0.82,-1.24,63266.930385,2681,66.1834,{"date":635,"open":636,"high":637,"low":638,"close":639,"change":640,"percent_change":641,"volume":642,"transactions":643,"vwap":644},"2026-08-05",67.975,68.44,66.1025,66.3,-2.14,-3.13,40805.974799,2125,67.4796,{"date":646,"open":647,"high":648,"low":647,"close":637,"change":649,"percent_change":650,"volume":651,"transactions":652,"vwap":653},"2026-08-04",63.62,68.79,4.83,7.59,81880.521178,2363,67.3223,{"date":655,"open":656,"high":657,"low":656,"close":658,"change":659,"percent_change":660,"volume":661,"transactions":662,"vwap":663},"2026-08-03",59.5,64.34,63.61,5.04,8.61,80872.505432,2428,62.0665,{"date":665,"open":666,"high":667,"low":668,"close":669,"change":430,"percent_change":670,"volume":671,"transactions":672,"vwap":673},"2026-07-31",56.65,59.35,55.55,58.57,3.39,67846.332161,2245,57.7782,{"date":675,"open":676,"high":677,"low":676,"close":666,"change":678,"percent_change":679,"volume":680,"transactions":681,"vwap":682},"2026-07-30",55.475,58.55,1.77,3.23,70814.568264,3334,57.4878,{"date":684,"open":685,"high":686,"low":687,"close":688,"change":231,"percent_change":689,"volume":690,"transactions":691,"vwap":692},"2026-07-29",56.23,56.71,54.5975,54.88,-2.59,58450.584061,3504,55.9533,{"date":694,"open":695,"high":695,"low":696,"close":697,"change":698,"percent_change":699,"volume":700,"transactions":701,"vwap":702},"2026-07-28",57.71,54.77,56.34,-0.92,-1.61,103648.033527,5393,55.9961,{"date":704,"open":705,"high":706,"low":707,"close":708,"change":709,"percent_change":710,"volume":711,"transactions":712,"vwap":713},"2026-07-27",55.12,59,54.8,57.26,2.33,4.24,86693.7515,3013,56.5802,{"date":715,"open":716,"high":717,"low":718,"close":719,"change":720,"percent_change":721,"volume":722,"transactions":349,"vwap":723},"2026-07-24",54.74,56.14,53.985,54.93,0.26,0.48,96523.655213,55.1534,{"date":725,"open":726,"high":727,"low":728,"close":729,"change":730,"percent_change":731,"volume":732,"transactions":733,"vwap":734},"2026-07-23",53.91,55.73,53.2284,54.67,1.24,2.32,47761.026333,1720,54.3856,{"date":736,"open":737,"high":737,"low":738,"close":739,"change":740,"percent_change":741,"volume":742,"transactions":743,"vwap":744},"2026-07-22",55.59,53,53.43,-2.58,-4.61,95815.084068,5407,53.8902,{"date":746,"open":747,"high":748,"low":749,"close":750,"change":751,"percent_change":752,"volume":753,"transactions":754,"vwap":755},"2026-07-21",55.44,56.7025,54.12,56.01,1.35,2.47,187569.184051,8143,55.6857,{"date":757,"open":758,"high":759,"low":760,"close":761,"change":762,"percent_change":763,"volume":764,"transactions":765,"vwap":766},"2026-07-20",57.21,57.695,54.2,54.66,-2.72,-4.74,58306.789862,3199,55.236,{"date":768,"open":769,"high":770,"low":771,"close":772,"change":773,"percent_change":774,"volume":775,"transactions":9,"vwap":772},"2026-07-17",58.56,59.18,56.31,57.38,-1.7,-2.88,141500,{"date":777,"open":778,"high":779,"low":780,"close":781,"change":782,"percent_change":783,"volume":784,"transactions":9,"vwap":781},"2026-07-16",56.44,59.77,56.28,59.080002,2.54,4.49,185200,{"date":786,"open":787,"high":788,"low":789,"close":790,"change":791,"percent_change":792,"volume":793,"transactions":9,"vwap":790},"2026-07-15",58.41,60.23,55.45,56.54,-1.72,-2.95,45400,{"date":795,"open":796,"high":797,"low":798,"close":799,"change":800,"percent_change":801,"volume":802,"transactions":9,"vwap":799},"2026-07-14",61.42,61.63,56.51,58.26,-3.29,-5.35,38400,{"date":804,"open":805,"high":806,"low":807,"close":808,"change":809,"percent_change":810,"volume":811,"transactions":9,"vwap":808},"2026-07-13",62.23,62.95,60.53,61.55,-1.34,-2.13,132100,{"date":813,"open":814,"high":815,"low":816,"close":817,"change":818,"percent_change":819,"volume":820,"transactions":9,"vwap":817},"2026-07-10",61.77,63.5,60.73,62.89,0.85,1.37,234700,{"date":822,"open":823,"high":824,"low":825,"close":826,"change":827,"percent_change":828,"volume":829,"transactions":9,"vwap":826},"2026-07-09",61.07,62.16,60,62.040001,2.27,3.8,160300,{"date":831,"open":832,"high":833,"low":834,"close":779,"change":835,"percent_change":836,"volume":837,"transactions":9,"vwap":779},"2026-07-08",58.43,60.91,57.080002,0.9,1.53,39800,{"date":839,"open":840,"high":840,"low":841,"close":842,"change":843,"percent_change":844,"volume":845,"transactions":9,"vwap":842},"2026-07-07",62.45,57.99,58.87,-2.96,-4.79,48200,{"date":847,"open":848,"high":849,"low":850,"close":851,"change":852,"percent_change":853,"volume":854,"transactions":9,"vwap":851},"2026-07-06",60.45,62.77,59.95,61.83,0.5,0.82,125100,{"date":856,"open":857,"high":858,"low":859,"close":860,"change":861,"percent_change":862,"volume":863,"transactions":9,"vwap":860},"2026-07-02",62.55,64.55,60.92,61.33,-1.41,-2.25,59900,{"date":865,"open":842,"high":866,"low":867,"close":868,"change":869,"percent_change":870,"volume":871,"transactions":9,"vwap":868},"2026-07-01",63.31,58.25,62.74,4.19,7.16,90200,{"date":873,"open":874,"high":875,"low":876,"close":677,"change":877,"percent_change":720,"volume":878,"transactions":9,"vwap":677},"2026-06-30",58.72,59.099998,56.060001,0.15,28900,{"date":880,"open":881,"high":882,"low":883,"close":884,"change":885,"percent_change":886,"volume":887,"transactions":9,"vwap":884},"2026-06-29",61.51,62.35,55.29,58.4,-3.07,-4.99,80200,{"date":889,"open":890,"high":891,"low":892,"close":893,"change":894,"percent_change":895,"volume":896,"transactions":9,"vwap":893},"2026-06-26",65.53,67.8,58.95,61.47,-3.84,-5.88,114900,{"date":898,"open":899,"high":509,"low":900,"close":901,"change":902,"percent_change":89,"volume":903,"transactions":9,"vwap":901},"2026-06-25",65.13,63.32,65.31,0.59,57700,{"date":905,"open":906,"high":907,"low":906,"close":908,"change":909,"percent_change":910,"volume":911,"transactions":9,"vwap":908},"2026-06-24",63.39,67,64.72,1.33,2.1,110500,{"date":913,"open":914,"high":915,"low":916,"close":906,"change":917,"percent_change":918,"volume":919,"transactions":9,"vwap":906},"2026-06-23",63.87,65.45,62.67,-1.01,-1.57,80400,{"date":921,"open":922,"high":923,"low":924,"close":925,"change":926,"percent_change":534,"volume":927,"transactions":9,"vwap":925},"2026-06-22",64.37,64.94,61,64.4,0.03,125200,{"date":929,"open":930,"high":931,"low":932,"close":922,"change":933,"percent_change":934,"volume":935,"transactions":9,"vwap":922},"2026-06-18",61.2,64.47,60.33,3.91,6.47,43400,{"date":937,"open":938,"high":939,"low":940,"close":941,"change":942,"percent_change":943,"volume":944,"transactions":9,"vwap":941},"2026-06-17",63.3,63.7,59.99,60.46,-1.86,-2.98,61300,{"date":946,"open":947,"high":948,"low":949,"close":950,"change":951,"percent_change":952,"volume":953,"transactions":9,"vwap":950},"2026-06-16",63.88,64.84,61.82,62.32,-1.4,-2.2,170200,{"date":955,"open":956,"high":957,"low":958,"close":959,"change":960,"percent_change":961,"volume":962,"transactions":9,"vwap":959},"2026-06-15",63.13,63.77,60.38,63.72,1.52,2.44,69100,{"date":964,"open":965,"high":966,"low":967,"close":968,"change":969,"percent_change":970,"volume":971,"transactions":9,"vwap":968},"2026-06-12",62.92,64,60.84,62.2,-0.72,-1.14,99800,{"date":973,"open":974,"high":975,"low":976,"close":965,"change":977,"percent_change":960,"volume":978,"transactions":9,"vwap":965},"2026-06-11",61.98,63.0099983,59.060001,0.94,70300,{"date":980,"open":981,"high":982,"low":924,"close":974,"change":983,"percent_change":984,"volume":944,"transactions":9,"vwap":974},"2026-06-10",65.23,66.2,-3.02,-4.65,{"date":986,"open":987,"high":988,"low":989,"close":627,"change":990,"percent_change":990,"volume":991,"transactions":9,"vwap":627},"2026-06-09",66,67.65,63.85,0,75400,{"date":993,"open":994,"high":995,"low":996,"close":627,"change":46,"percent_change":117,"volume":997,"transactions":9,"vwap":627},"2026-06-08",67.34,68.34,63.81,53200,{"date":999,"open":1000,"high":1001,"low":1002,"close":1002,"change":1003,"percent_change":1004,"volume":1005,"transactions":9,"vwap":1002},"2026-06-05",66.47,67.78,65.21,-1.79,-2.67,67000,{"date":1007,"open":1008,"high":995,"low":1009,"close":907,"change":1010,"percent_change":1011,"volume":1012,"transactions":9,"vwap":907},"2026-06-04",66.050003,65.83,1.83,2.81,59300,{"date":1014,"open":1015,"high":1016,"low":18,"close":1017,"change":1018,"percent_change":1019,"volume":1020,"transactions":9,"vwap":1017},"2026-06-03",66.71,67.56,65.17,-1.58,-2.37,66900,{"date":1022,"open":1023,"high":1024,"low":1025,"close":1025,"change":1026,"percent_change":1027,"volume":1028,"transactions":9,"vwap":1025},"2026-06-02",67.2,68.99,66.75,-0.18,-0.27,57900,{"date":1030,"open":1031,"high":1032,"low":209,"close":1033,"change":1034,"percent_change":1035,"volume":1036,"transactions":9,"vwap":1033},"2026-06-01",64.82,67.67,66.93,2.16,3.33,28400,{"date":1038,"open":1039,"high":1040,"low":1041,"close":1041,"change":1042,"percent_change":1043,"volume":1044,"transactions":9,"vwap":1041},"2026-05-29",67.49,68.4,64.77,-2.73,-4.04,41000,{"date":1046,"open":1047,"high":1048,"low":18,"close":1049,"change":1050,"percent_change":1051,"volume":1052,"transactions":9,"vwap":1049},"2026-05-28",65.050003,68.26,67.5,2.92,4.52,47200,{"date":1054,"open":1055,"high":1025,"low":975,"close":1056,"change":1057,"percent_change":1058,"volume":1059,"transactions":9,"vwap":1056},"2026-05-27",65.089996,64.58,-0.57,-0.87,31900,{"date":1061,"open":209,"high":1062,"low":209,"close":1063,"change":1064,"percent_change":1065,"volume":1066,"transactions":9,"vwap":1063},"2026-05-26",65.88,65.15,1.63,2.57,55400,{"date":1068,"open":966,"high":1069,"low":1070,"close":1071,"change":89,"percent_change":1072,"volume":1073,"transactions":9,"vwap":1071},"2026-05-22",64.69,61.8,63.52,1.45,58600,{"date":1075,"open":197,"high":1076,"low":1077,"close":1078,"change":377,"percent_change":1079,"volume":1080,"transactions":9,"vwap":1078},"2026-05-21",64.35,61.65,62.61,-1.35,54800,{"date":1082,"open":1083,"high":1084,"low":1083,"close":1085,"change":1086,"percent_change":315,"volume":1087,"transactions":9,"vwap":1085},"2026-05-20",60.5,63.92,63.47,2.69,33200,{"date":1089,"open":1090,"high":1091,"low":1092,"close":1093,"change":1094,"percent_change":1095,"volume":1096,"transactions":9,"vwap":1093},"2026-05-19",58.99,62.15,58.69,60.78,1.62,2.74,23200,{"date":1098,"open":1099,"high":1100,"low":1101,"close":1102,"change":293,"percent_change":1103,"volume":1104,"transactions":9,"vwap":1102},"2026-05-18",59.0099983,60.9,58,59.16,-0.19,51900,{"date":1106,"open":1107,"high":941,"low":1107,"close":1108,"change":1109,"percent_change":608,"volume":1110,"transactions":9,"vwap":1108},"2026-05-15",57.73,59.27,0.62,18300,{"date":1112,"open":1113,"high":1114,"low":1115,"close":1116,"change":1117,"percent_change":1118,"volume":1119,"transactions":9,"vwap":1116},"2026-05-14",57.64,59.31,57.32,58.65,1.21,2.11,21700,{"date":1121,"open":1122,"high":1123,"low":1124,"close":1125,"change":977,"percent_change":1126,"volume":1127,"transactions":9,"vwap":1125},"2026-05-13",57.18,57.98,56.21,57.44,1.66,18200,{"date":1129,"open":1130,"high":1131,"low":1132,"close":1132,"change":1133,"percent_change":146,"volume":1134,"transactions":9,"vwap":1132},"2026-05-12",57.2,60.57,56.5,-0.01,39600,{"date":1136,"open":1137,"high":1137,"low":798,"close":798,"change":1138,"percent_change":1139,"volume":1140,"transactions":9,"vwap":798},"2026-05-11",58.91,-2.76,-4.66,37300,{"date":1142,"open":825,"high":1143,"low":1144,"close":1108,"change":1145,"percent_change":1146,"volume":1147,"transactions":9,"vwap":1108},"2026-05-08",61.62,59.049999,1.85,3.22,16100,{"date":1149,"open":1150,"high":1150,"low":1151,"close":1152,"change":1153,"percent_change":1154,"volume":1155,"transactions":9,"vwap":1152},"2026-05-07",58.64,57.37,57.42,-1.08,-1.85,27100,{"date":1157,"open":1158,"high":1159,"low":727,"close":1160,"change":1161,"percent_change":1162,"volume":1163,"transactions":9,"vwap":1160},"2026-05-06",56.15,59.22,58.5,2.5,4.46,24700,{"date":1165,"open":1166,"high":1167,"low":1168,"close":1169,"change":1170,"percent_change":1171,"volume":1172,"transactions":9,"vwap":1169},"2026-05-05",51.16,57.17,50.59,56,4.77,9.31,39300,{"date":1174,"open":1175,"high":1176,"low":1175,"close":1177,"change":1178,"percent_change":1179,"volume":1180,"transactions":9,"vwap":1177},"2026-05-04",48.36,52.23,51.23,2.87,5.93,22000,{"date":1182,"open":1183,"high":1184,"low":1185,"close":1175,"change":1186,"percent_change":462,"volume":1187,"transactions":9,"vwap":1175},"2026-05-01",49.07,49.28,43.27,-1.78,52300,{"date":1189,"open":1190,"high":1191,"low":1192,"close":1193,"change":1194,"percent_change":1195,"volume":1196,"transactions":9,"vwap":1193},"2026-04-30",50,50.25,48.94,50.14,0.3,0.6,20300,{"date":1198,"open":1199,"high":1199,"low":1200,"close":1201,"change":1202,"percent_change":1203,"volume":1204,"transactions":9,"vwap":1201},"2026-04-29",51.56,49.13,49.84,-1.67,-3.24,23600,{"date":1206,"open":1207,"high":1208,"low":1207,"close":1209,"change":1210,"percent_change":1058,"volume":1211,"transactions":9,"vwap":1209},"2026-04-28",50.94,52.28,51.51,-0.45,15500,{"date":1213,"open":1214,"high":1215,"low":1216,"close":1217,"change":1218,"percent_change":1027,"volume":1219,"transactions":9,"vwap":1217},"2026-04-27",52.07,52.44,51.18,51.96,-0.14,14300,{"date":1221,"open":1222,"high":1223,"low":1224,"close":1225,"change":1226,"percent_change":1227,"volume":1155,"transactions":9,"vwap":1225},"2026-04-24",49.7,52.36,48.99,52.099998,1.14,2.24,{"date":1229,"open":1230,"high":1231,"low":1190,"close":1232,"change":1233,"percent_change":1234,"volume":1235,"transactions":9,"vwap":1232},"2026-04-23",50.18,51.71,50.96,0.2,0.39,33400,{"date":1237,"open":1238,"high":1239,"low":1222,"close":1240,"change":1241,"percent_change":1242,"volume":1243,"transactions":9,"vwap":1240},"2026-04-22",50.78,53.16,50.76,0.02,0.04,32300,{"date":1245,"open":1246,"high":1247,"low":1248,"close":1249,"change":1250,"percent_change":1251,"volume":1252,"transactions":9,"vwap":1249},"2026-04-21",52.38,53.86,50.16,50.74,-2.56,-4.8,19800,{"date":1254,"open":1255,"high":1256,"low":1257,"close":1258,"change":1259,"percent_change":1103,"volume":1260,"transactions":9,"vwap":1258},"2026-04-20",53.71,55.62,52.69,53.3,-0.1,30500,{"date":1262,"open":1263,"high":1264,"low":1265,"close":1266,"change":1267,"percent_change":960,"volume":1268,"transactions":9,"vwap":1266},"2026-04-17",53.029999,53.99,52.55,53.4,0.8,30400,{"date":1270,"open":1271,"high":1272,"low":1273,"close":1274,"change":1275,"percent_change":1276,"volume":1277,"transactions":9,"vwap":1274},"2026-04-16",51.25,53.18,51.21,52.6,1.34,2.61,17600,{"date":1279,"open":1280,"high":738,"low":1281,"close":1282,"change":137,"percent_change":1283,"volume":1284,"transactions":9,"vwap":1282},"2026-04-15",52.0099983,50.54,51.26,-2.86,17400,{"date":1286,"open":1287,"high":1288,"low":1289,"close":1290,"change":1291,"percent_change":1292,"volume":1293,"transactions":9,"vwap":1290},"2026-04-14",52.75,53.099998,50.91,52.77,0.37,0.71,18900,{"date":1295,"open":1296,"high":1297,"low":1298,"close":1299,"change":1300,"percent_change":1301,"volume":1302,"transactions":9,"vwap":1299},"2026-04-13",51.4,52.45,51.11,52.4,0.92,1.79,12200,{"date":1304,"open":1305,"high":1306,"low":1222,"close":1306,"change":1307,"percent_change":1308,"volume":1309,"transactions":9,"vwap":1306},"2026-04-10",49.72,51.48,0.61,1.2,17000,{"date":1311,"open":1312,"high":1232,"low":1313,"close":1314,"change":1315,"percent_change":1316,"volume":1317,"transactions":9,"vwap":1314},"2026-04-09",49.2,48.69,50.87,1.9,3.88,18100,{"date":1319,"open":1320,"high":1320,"low":1321,"close":1322,"change":1323,"percent_change":1324,"volume":1325,"transactions":9,"vwap":1322},"2026-04-08",51,48.16,48.97,-0.81,-1.63,31200,{"date":1327,"open":1328,"high":1329,"low":1330,"close":1331,"change":1332,"percent_change":1333,"volume":1334,"transactions":9,"vwap":1331},"2026-04-07",49.0099983,50.029999,48.81,49.78,1.25,2.58,29500,{"date":1336,"open":1337,"high":1274,"low":1338,"close":1338,"change":1339,"percent_change":1340,"volume":1341,"transactions":9,"vwap":1338},"2026-04-06",51.55,48.53,-3.14,-6.08,29100,{"date":1343,"open":1344,"high":1345,"low":1344,"close":1346,"change":1347,"percent_change":909,"volume":878,"transactions":9,"vwap":1346},"2026-04-02",50.19,52.91,51.67,0.68,{"date":1349,"open":1350,"high":1351,"low":1350,"close":1352,"change":1353,"percent_change":1354,"volume":1355,"transactions":9,"vwap":1352},"2026-04-01",49.029999,52.24,50.99,1.87,3.81,32800,{"date":1357,"open":1358,"high":1359,"low":1360,"close":1361,"change":1362,"percent_change":1363,"volume":1364,"transactions":9,"vwap":1361},"2026-03-31",48.21,50.0099983,47.049999,49.12,1.68,3.54,11300,{"date":1366,"open":1367,"high":1367,"low":1368,"close":1369,"change":1370,"percent_change":1339,"volume":1371,"transactions":9,"vwap":1369},"2026-03-30",49,46.49,47.44,-1.54,22700,{"date":1373,"open":1374,"high":1375,"low":1376,"close":138,"change":117,"percent_change":284,"volume":1377,"transactions":9,"vwap":138},"2026-03-27",48.79,50.060001,46.52,30700,{"date":1379,"open":1380,"high":1381,"low":1382,"close":1383,"change":586,"percent_change":1384,"volume":1385,"transactions":9,"vwap":1383},"2026-03-26",48.43,49.36,47.68,49.3,1.42,20100,{"date":1387,"open":1388,"high":1389,"low":1390,"close":1391,"change":481,"percent_change":1138,"volume":1392,"transactions":9,"vwap":1391},"2026-03-25",50.75,51.3,47.95,48.61,21800,{"date":1394,"open":1395,"high":1396,"low":1397,"close":1398,"change":1399,"percent_change":1400,"volume":1401,"transactions":9,"vwap":1398},"2026-03-24",47.53,50.61,47.12,49.99,2.04,4.25,41900,{"date":1403,"open":1404,"high":1405,"low":1406,"close":1390,"change":1407,"percent_change":1408,"volume":1409,"transactions":9,"vwap":1390},"2026-03-23",47.13,47.98,45.81,1.41,3.03,26700,{"date":1411,"open":1412,"high":1413,"low":1414,"close":1415,"change":1416,"percent_change":1417,"volume":1418,"transactions":9,"vwap":1415},"2026-03-20",47.93,49.5,44.99,46.54,-2.46,-5.02,45300,{"date":1420,"open":1421,"high":1422,"low":1423,"close":1367,"change":926,"percent_change":1424,"volume":1425,"transactions":9,"vwap":1367},"2026-03-19",48.51,49.75,47,0.06,17100,{"date":1427,"open":1428,"high":1429,"low":1430,"close":1322,"change":1431,"percent_change":1432,"volume":1433,"transactions":9,"vwap":1322},"2026-03-18",49.65,50.53,47.5,-1.03,-2.06,24400,{"date":1435,"open":1436,"high":1320,"low":1391,"close":1190,"change":1291,"percent_change":1437,"volume":1438,"transactions":9,"vwap":1190},"2026-03-17",49.98,0.75,32600,{"date":1440,"open":1421,"high":1441,"low":1442,"close":1441,"change":1443,"percent_change":1444,"volume":1445,"transactions":9,"vwap":1441},"2026-03-16",49.63,46.74,1.17,2.41,16400,{"date":1447,"open":1448,"high":1449,"low":1430,"close":1450,"change":1451,"percent_change":1452,"volume":1453,"transactions":9,"vwap":1450},"2026-03-13",49.31,51.82,48.46,1.64,3.5,40800,{"date":1455,"open":1456,"high":1367,"low":1457,"close":1458,"change":1459,"percent_change":1460,"volume":1461,"transactions":9,"vwap":1458},"2026-03-12",45.31,45.12,46.82,1.15,2.52,36000,{"date":1463,"open":1464,"high":1465,"low":1466,"close":1467,"change":1468,"percent_change":1469,"volume":1470,"transactions":9,"vwap":1467},"2026-03-11",44.75,47.6,43.64,45.67,0.95,2.12,58400,{"date":1472,"open":1473,"high":1474,"low":1475,"close":1476,"change":1026,"percent_change":1477,"volume":1478,"transactions":9,"vwap":1476},"2026-03-10",44,45.34,43.91,44.72,-0.4,20700,{"date":1480,"open":1481,"high":1482,"low":1475,"close":1483,"change":545,"percent_change":377,"volume":1484,"transactions":9,"vwap":1483},"2026-03-09",45.0099983,45.9,44.9,16900,{"date":1486,"open":1487,"high":1488,"low":1489,"close":1490,"change":1491,"percent_change":1492,"volume":1493,"transactions":9,"vwap":1490},"2026-03-06",47.62,48.71,45,45.29,-2.32,-4.87,46500,{"date":1495,"open":1496,"high":1497,"low":1498,"close":1497,"change":1499,"percent_change":698,"volume":1500,"transactions":9,"vwap":1497},"2026-03-05",46.73,47.61,45.65,-0.44,19200,{"date":1502,"open":1430,"high":1503,"low":1430,"close":1504,"change":1505,"percent_change":1226,"volume":1155,"transactions":9,"vwap":1504},"2026-03-04",50.48,48.049999,0.54,{"date":1507,"open":1508,"high":1509,"low":1510,"close":1511,"change":1512,"percent_change":1513,"volume":1514,"transactions":9,"vwap":1511},"2026-03-03",46,47.81,44.8,47.51,1.38,2.99,26400,{"date":1516,"open":1517,"high":1518,"low":1519,"close":1520,"change":1521,"percent_change":1522,"volume":1317,"transactions":9,"vwap":1520},"2026-03-02",44.51,46.5,43.0099983,46.13,1.82,4.11,{"date":1524,"open":1525,"high":1526,"low":1525,"close":1527,"change":1528,"percent_change":418,"volume":1529,"transactions":9,"vwap":1527},"2026-02-27",43.61,44.88,44.31,-0.37,21600,{"date":1531,"open":1532,"high":1533,"low":1534,"close":1533,"change":200,"percent_change":1535,"volume":1536,"transactions":9,"vwap":1533},"2026-02-26",42,44.68,40.049999,4.88,26200,{"date":1538,"open":1532,"high":1539,"low":1540,"close":1539,"change":1541,"percent_change":1542,"volume":1543,"transactions":9,"vwap":1539},"2026-02-25",42.6,40.78,0.65,1.55,22900,{"date":1545,"open":1546,"high":1547,"low":1548,"close":1549,"change":1550,"percent_change":933,"volume":1551,"transactions":9,"vwap":1549},"2026-02-24",40.41,42.55,38.83,41.95,1.58,34900,{"date":1553,"open":1554,"high":1555,"low":1556,"close":1557,"change":818,"percent_change":1558,"volume":1559,"transactions":9,"vwap":1557},"2026-02-23",39.73,40.75,39.5,40.37,2.15,16800,{"date":1561,"open":1562,"high":1554,"low":1563,"close":1564,"change":1565,"percent_change":909,"volume":1566,"transactions":9,"vwap":1564},"2026-02-20",38.56,38.26,39.52,0.52,10100,{"date":1568,"open":1569,"high":1570,"low":1571,"close":1572,"change":1573,"percent_change":1574,"volume":1575,"transactions":9,"vwap":1572},"2026-02-19",40.93,41.09,38.45,39,-1.66,-4.08,20400,{"date":1577,"open":1578,"high":1579,"low":1580,"close":1581,"change":1437,"percent_change":1582,"volume":1377,"transactions":9,"vwap":1581},"2026-02-18",39.86,40.83,39.64,40.66,1.88,{"date":1584,"open":1585,"high":1586,"low":1587,"close":1588,"change":1589,"percent_change":1590,"volume":1591,"transactions":9,"vwap":1588},"2026-02-17",39.96,40.2,39.36,39.91,0.43,1.09,13700,{"date":1593,"open":1594,"high":1595,"low":1594,"close":1596,"change":1597,"percent_change":1598,"volume":1599,"transactions":9,"vwap":1596},"2026-02-13",38.5,40,39.48,1.39,3.65,17300,{"date":1601,"open":1602,"high":1603,"low":1604,"close":1605,"change":1424,"percent_change":1606,"volume":1607,"transactions":9,"vwap":1605},"2026-02-12",38.18,38.78,37.53,38.09,0.16,17200,{"date":1609,"open":1594,"high":1610,"low":1611,"close":1612,"change":597,"percent_change":1582,"volume":1613,"transactions":9,"vwap":1612},"2026-02-11",39.49,37.4,38.029999,19900,{"date":1615,"open":1616,"high":1617,"low":1618,"close":1619,"change":1019,"percent_change":1620,"volume":1621,"transactions":9,"vwap":1619},"2026-02-10",39.93,39.97,37.07,37.33,-5.97,29700,{"date":1623,"open":1624,"high":1586,"low":1625,"close":1626,"change":1627,"percent_change":1628,"volume":1629,"transactions":9,"vwap":1626},"2026-02-09",39.65,39.12,39.7,0.25,0.63,31800,{"date":1631,"open":1632,"high":1633,"low":1572,"close":1634,"change":175,"percent_change":1635,"volume":1636,"transactions":9,"vwap":1634},"2026-02-06",39.35,40.5,39.45,2.6,20800,{"date":1638,"open":1639,"high":1640,"low":1641,"close":1571,"change":1642,"percent_change":1643,"volume":1644,"transactions":9,"vwap":1571},"2026-02-05",39.099998,39.38,38.15,-0.85,-2.16,21900,{"date":1646,"open":1586,"high":1586,"low":1647,"close":1648,"change":452,"percent_change":1649,"volume":1650,"transactions":9,"vwap":1648},"2026-02-04",38.76,39.3,-1.82,35900,{"date":1652,"open":1653,"high":1654,"low":1655,"close":1656,"change":303,"percent_change":1657,"volume":1658,"transactions":9,"vwap":1656},"2026-02-03",40.18,41,38.51,40.029999,-0.07,39000,{"date":1660,"open":1661,"high":1662,"low":1661,"close":1663,"change":1664,"percent_change":1469,"volume":1665,"transactions":9,"vwap":1663},"2026-02-02",38.87,40.43,40.060001,0.83,33800,{"date":1667,"open":1668,"high":1669,"low":1670,"close":1671,"change":1026,"percent_change":1672,"volume":1673,"transactions":9,"vwap":1671},"2026-01-30",39.89,40.77,37.95,39.23,-0.46,56200,{"date":1675,"open":1668,"high":1668,"low":1676,"close":1677,"change":1133,"percent_change":303,"volume":1678,"transactions":9,"vwap":1677},"2026-01-29",38.66,39.41,13100,{"date":1680,"open":1681,"high":1682,"low":1683,"close":1684,"change":1685,"percent_change":1686,"volume":1687,"transactions":9,"vwap":1684},"2026-01-28",41.51,41.85,39.4,39.42,-1.81,-4.39,45500,{"date":1689,"open":1690,"high":1532,"low":1633,"close":1691,"change":1692,"percent_change":1693,"volume":1694,"transactions":9,"vwap":1691},"2026-01-27",40.87,41.23,0.36,0.88,30000,{"date":1696,"open":1625,"high":1697,"low":1625,"close":1690,"change":1698,"percent_change":1699,"volume":1700,"transactions":9,"vwap":1690},"2026-01-26",41.35,1.75,4.47,21200,{"date":1702,"open":1634,"high":1595,"low":1703,"close":1625,"change":566,"percent_change":180,"volume":1704,"transactions":9,"vwap":1625},"2026-01-23",38.55,12300,{"date":1706,"open":1707,"high":1708,"low":1709,"close":1710,"change":1711,"percent_change":1712,"volume":1713,"transactions":9,"vwap":1710},"2026-01-22",40.61,42.25,40.25,40.42,-0.43,-1.05,19100,{"date":1715,"open":1716,"high":1717,"low":1718,"close":1719,"change":565,"percent_change":1720,"volume":1721,"transactions":9,"vwap":1719},"2026-01-21",41.4,41.54,39.61,40.85,-2.11,23700,{"date":1723,"open":1724,"high":1725,"low":1726,"close":1727,"change":1728,"percent_change":1729,"volume":1730,"transactions":9,"vwap":1727},"2026-01-20",42.02,42.3,40.79,41.73,-0.5,-1.18,5900,{"date":1732,"open":1727,"high":1733,"low":1727,"close":1734,"change":852,"percent_change":1308,"volume":1211,"transactions":9,"vwap":1734},"2026-01-16",43.39,42.23,{"date":1736,"open":1737,"high":1738,"low":1656,"close":1727,"change":1541,"percent_change":1550,"volume":1355,"transactions":9,"vwap":1727},"2026-01-15",41.2,42.36,{"date":1740,"open":1741,"high":1742,"low":1743,"close":1744,"change":1745,"percent_change":1010,"volume":1746,"transactions":9,"vwap":1744},"2026-01-14",39.9,41.11,39.75,41.080002,0.74,7400,{"date":1748,"open":1749,"high":1750,"low":1751,"close":1752,"change":95,"percent_change":1753,"volume":802,"transactions":9,"vwap":1752},"2026-01-13",43.62,43.69,39.98,40.34,-6.77,{"date":1755,"open":1756,"high":1757,"low":1756,"close":1185,"change":836,"percent_change":1758,"volume":1500,"transactions":9,"vwap":1185},"2026-01-12",41.5,43.6,3.67,{"date":1760,"open":1761,"high":1762,"low":1763,"close":1764,"change":1765,"percent_change":1766,"volume":1767,"transactions":9,"vwap":1764},"2026-01-09",41.55,41.93,40.19,41.74,0.44,1.07,53000,{"date":1769,"open":1770,"high":1682,"low":1662,"close":1771,"change":1772,"percent_change":1773,"volume":1774,"transactions":9,"vwap":1771},"2026-01-08",40.99,41.3,1.26,3.15,11200,{"date":1776,"open":1777,"high":1778,"low":1779,"close":1780,"change":698,"percent_change":862,"volume":1781,"transactions":9,"vwap":1780},"2026-01-07",40.9,41.65,39.71,40.040001,41300,{"date":1783,"open":1784,"high":1654,"low":1785,"close":1786,"change":1227,"percent_change":1787,"volume":1788,"transactions":9,"vwap":1786},"2026-01-06",38.72,38.71,40.96,5.79,29600,{"date":1790,"open":1791,"high":1624,"low":1792,"close":1784,"change":175,"percent_change":1793,"volume":1794,"transactions":9,"vwap":1784},"2026-01-05",38.049999,37.58,2.65,21100,{"date":1796,"open":1797,"high":1798,"low":1799,"close":1800,"change":1801,"percent_change":1802,"volume":1803,"transactions":9,"vwap":1800},"2026-01-02",38.48,38.86,36.57,37.72,-0.76,-1.98,29000,{"date":1805,"open":1806,"high":1806,"low":1807,"close":1797,"change":122,"percent_change":1808,"volume":1803,"transactions":9,"vwap":1797},"2025-12-31",38.88,37.52,-0.31,{"date":1810,"open":1648,"high":1811,"low":1812,"close":1813,"change":1814,"percent_change":810,"volume":1815,"transactions":9,"vwap":1813},"2025-12-30",39.76,38.099998,38.6,-0.84,24500,{"date":1817,"open":1818,"high":1557,"low":1819,"close":1820,"change":1133,"percent_change":303,"volume":1821,"transactions":9,"vwap":1820},"2025-12-29",39.26,38.49,39.44,19700,{"date":1823,"open":1824,"high":1546,"low":1825,"close":1634,"change":1826,"percent_change":1827,"volume":1828,"transactions":9,"vwap":1634},"2025-12-26",40.38,39.02,-0.95,-2.35,10700,{"date":1830,"open":1831,"high":1831,"low":1556,"close":1832,"change":1833,"percent_change":1834,"volume":1835,"transactions":9,"vwap":1832},"2025-12-24",43.3,40.4,-0.99,-2.39,62500,{"date":1837,"open":1838,"high":1839,"low":1840,"close":1841,"change":66,"percent_change":983,"volume":1243,"transactions":9,"vwap":1841},"2025-12-23",42.45,42.75,40.7,41.39,{"date":1843,"open":1654,"high":1844,"low":1654,"close":1845,"change":1846,"percent_change":1847,"volume":1848,"transactions":9,"vwap":1845},"2025-12-22",47.4,42.68,4,10.34,48700,{"date":1850,"open":1851,"high":1852,"low":1853,"close":1854,"change":1855,"percent_change":1856,"volume":1857,"transactions":9,"vwap":1854},"2025-12-19",42.28,44.22,38.13,38.68,-3.5,-8.3,46000,{"date":1859,"open":1860,"high":1860,"low":1756,"close":1861,"change":1862,"percent_change":1720,"volume":1863,"transactions":9,"vwap":1861},"2025-12-18",43.96,42.18,-0.91,21500,{"date":1865,"open":1866,"high":1508,"low":1532,"close":1867,"change":699,"percent_change":1868,"volume":1869,"transactions":9,"vwap":1867},"2025-12-17",44.6,43.09,-3.6,51400,{"date":1871,"open":1872,"high":1873,"low":1872,"close":1874,"change":835,"percent_change":1875,"volume":1876,"transactions":9,"vwap":1874},"2025-12-16",43.48,45.13,44.7,2.05,47400,{"date":1878,"open":1879,"high":1880,"low":1881,"close":1882,"change":1883,"percent_change":1884,"volume":1885,"transactions":9,"vwap":1882},"2025-12-15",43.95,44.34,41.89,43.8,0.42,0.97,32100,{"date":1887,"open":1888,"high":1889,"low":1890,"close":1891,"change":1103,"percent_change":1499,"volume":1892,"transactions":9,"vwap":1891},"2025-12-12",43.5,44.49,42.67,43.38,34000,{"date":1894,"open":1895,"high":1896,"low":1897,"close":1898,"change":272,"percent_change":782,"volume":1899,"transactions":9,"vwap":1898},"2025-12-11",41.99,44.43,41.7,43.57,37000,{"date":1901,"open":1716,"high":1902,"low":1716,"close":1903,"change":1904,"percent_change":1353,"volume":1371,"transactions":9,"vwap":1903},"2025-12-10",42.84,42.49,0.78,{"date":1906,"open":1710,"high":1907,"low":1710,"close":1908,"change":1292,"percent_change":1909,"volume":1910,"transactions":9,"vwap":1908},"2025-12-09",41.72,41.71,1.73,21000,{"date":1912,"open":1913,"high":1914,"low":1915,"close":1654,"change":1904,"percent_change":1916,"volume":1917,"transactions":9,"vwap":1654},"2025-12-08",39.99,41.21,39.72,1.94,15200,{"date":1919,"open":1920,"high":1761,"low":1921,"close":1922,"change":107,"percent_change":1729,"volume":1923,"transactions":9,"vwap":1922},"2025-12-05",40.98,40.17,40.22,14900,{"date":1925,"open":1926,"high":1770,"low":1927,"close":1840,"change":1928,"percent_change":1929,"volume":1930,"transactions":9,"vwap":1840},"2025-12-04",39.56,39.34,1.54,3.93,19600,{"date":1932,"open":1933,"high":1595,"low":1933,"close":1934,"change":472,"percent_change":1935,"volume":1936,"transactions":9,"vwap":1934},"2025-12-03",37.61,39.16,4.26,37200,{"date":1938,"open":1792,"high":1939,"low":1940,"close":1941,"change":1942,"percent_change":1943,"volume":1944,"transactions":9,"vwap":1941},"2025-12-02",37.92,37,37.56,0.09,0.24,29400,{"date":1946,"open":1947,"high":1641,"low":1947,"close":1948,"change":112,"percent_change":1949,"volume":1950,"transactions":9,"vwap":1948},"2025-12-01",36.44,37.47,2.83,19000,{"date":1952,"open":1953,"high":1954,"low":1955,"close":1947,"change":117,"percent_change":1058,"volume":1956,"transactions":9,"vwap":1947},"2025-11-28",37.66,37.73,35.22,14500,{"date":1958,"open":1959,"high":1960,"low":1961,"close":1962,"change":346,"percent_change":1963,"volume":1964,"transactions":9,"vwap":1962},"2025-11-26",36.4,37.2,36.3,36.76,0.96,27300,{"date":1966,"open":1967,"high":1968,"low":1967,"close":1969,"change":1970,"percent_change":1971,"volume":1972,"transactions":9,"vwap":1969},"2025-11-25",33.28,36.55,36.41,3.41,10.33,48600,{"date":1974,"open":1975,"high":1976,"low":1977,"close":1975,"change":1978,"percent_change":1979,"volume":1980,"transactions":9,"vwap":1975},"2025-11-24",33,33.8,32.14,0.34,1.04,25900,{"date":1982,"open":1983,"high":1984,"low":1983,"close":1985,"change":1010,"percent_change":1986,"volume":1401,"transactions":9,"vwap":1985},"2025-11-21",30.55,33.11,32.66,5.94,{"date":1988,"open":1989,"high":1990,"low":1991,"close":1992,"change":430,"percent_change":1993,"volume":1994,"transactions":9,"vwap":1992},"2025-11-20",30.12,31.99,29.29,30.83,6.64,49800,{"date":1996,"open":1997,"high":1997,"low":1998,"close":1999,"change":2000,"percent_change":2001,"volume":2002,"transactions":9,"vwap":1999},"2025-11-19",30.76,28.81,28.91,-1.43,-4.71,32700,{"date":2004,"open":2005,"high":2006,"low":2007,"close":2008,"change":122,"percent_change":545,"volume":2009,"transactions":9,"vwap":2008},"2025-11-18",30.31,30.79,29.16,30.34,46300,{"date":2011,"open":2012,"high":2013,"low":2014,"close":2015,"change":1324,"percent_change":2016,"volume":2017,"transactions":9,"vwap":2015},"2025-11-17",31.89,32.71,30.14,30.46,-5.08,30600,{"date":2019,"open":2020,"high":2021,"low":2022,"close":2023,"change":1627,"percent_change":2024,"volume":2025,"transactions":9,"vwap":2023},"2025-11-14",31.72,33.3,31.34,32.09,0.79,26600,{"date":2027,"open":2028,"high":2028,"low":2029,"close":2030,"change":512,"percent_change":210,"volume":1252,"transactions":9,"vwap":2030},"2025-11-13",32.4,31.51,31.84,{"date":2032,"open":2033,"high":2034,"low":2035,"close":2036,"change":441,"percent_change":2037,"volume":1713,"transactions":9,"vwap":2036},"2025-11-12",33.36,33.65,32.3,32.48,-3.36,{"date":2039,"open":2036,"high":2040,"low":2041,"close":2042,"change":272,"percent_change":2043,"volume":1087,"transactions":9,"vwap":2042},"2025-11-11",34.47,31.48,33.61,3.32,{"date":2045,"open":2046,"high":2047,"low":2048,"close":2049,"change":1550,"percent_change":2050,"volume":2051,"transactions":9,"vwap":2049},"2025-11-10",31.5,32.97,31.22,32.53,5.11,23100,{"date":2053,"open":2054,"high":2036,"low":2055,"close":2055,"change":491,"percent_change":2056,"volume":2057,"transactions":9,"vwap":2055},"2025-11-07",31.94,30.95,-5.03,46400,{"date":2059,"open":2060,"high":2061,"low":2062,"close":2063,"change":1943,"percent_change":1745,"volume":2064,"transactions":9,"vwap":2063},"2025-11-06",32.44,33.29,32.31,32.59,31600,{"date":2066,"open":2067,"high":2068,"low":2023,"close":2069,"change":2070,"percent_change":2071,"volume":2072,"transactions":9,"vwap":2069},"2025-11-05",33.67,33.71,32.35,-1.39,-4.12,28100,{"date":2074,"open":2075,"high":2076,"low":2077,"close":2078,"change":1643,"percent_change":2079,"volume":2080,"transactions":9,"vwap":2078},"2025-11-04",35.12,36.89,33.69,33.74,-6.02,42500,{"date":2082,"open":2083,"high":1959,"low":2084,"close":2085,"change":2086,"percent_change":524,"volume":2087,"transactions":9,"vwap":2085},"2025-11-03",36.22,33.52,35.9,-0.34,103400,{"date":2089,"open":2090,"high":2091,"low":2092,"close":2093,"change":2094,"percent_change":2095,"volume":2096,"transactions":9,"vwap":2093},"2025-10-31",32.45,36.33,32.029999,36.24,5.61,18.32,137000,{"date":2098,"open":2099,"high":2100,"low":2101,"close":2102,"change":2103,"percent_change":544,"volume":935,"transactions":9,"vwap":2102},"2025-10-30",30.52,30.98,29.68,30.63,-0.08,{"date":2105,"open":2106,"high":2107,"low":2106,"close":2108,"change":2109,"percent_change":2110,"volume":2111,"transactions":9,"vwap":2108},"2025-10-29",28.58,31.45,30.71,2,6.97,79300,{"date":2113,"open":2114,"high":2115,"low":2116,"close":2117,"change":2118,"percent_change":2119,"volume":2120,"transactions":9,"vwap":2117},"2025-10-28",29.030001,29.040001,28.5,28.71,-0.16,-0.55,28700,{"date":2122,"open":2123,"high":2124,"low":2125,"close":2126,"change":73,"percent_change":2127,"volume":2128,"transactions":9,"vwap":2126},"2025-10-27",28.41,29.3,28.4,28.87,1.65,32900,{"date":2130,"open":2131,"high":2132,"low":2133,"close":2125,"change":2134,"percent_change":429,"volume":2135,"transactions":9,"vwap":2125},"2025-10-24",28.1,29.049999,27.35,0.33,44400,{"date":2137,"open":2138,"high":2139,"low":2140,"close":2141,"change":2142,"percent_change":2143,"volume":2144,"transactions":9,"vwap":2141},"2025-10-23",26.29,29.48,26.15,28.07,1.71,6.49,108000,{"date":2146,"open":2147,"high":2148,"low":2149,"close":2150,"change":2151,"percent_change":1766,"volume":2152,"transactions":9,"vwap":2150},"2025-10-22",26.08,26.5,25.59,26.36,0.28,51000,{"date":2154,"open":2155,"high":2148,"low":2156,"close":2147,"change":1765,"percent_change":2157,"volume":2158,"transactions":9,"vwap":2147},"2025-10-21",25.6,25.31,1.72,34800,{"date":2160,"open":2161,"high":2148,"low":2162,"close":2163,"change":127,"percent_change":2164,"volume":2165,"transactions":9,"vwap":2163},"2025-10-20",25.92,25.25,25.64,-2.21,72100,{"date":2167,"open":2168,"high":2169,"low":2170,"close":2171,"change":2172,"percent_change":2173,"volume":2174,"transactions":9,"vwap":2171},"2025-10-17",26.48,28,25.08,26.22,2.31,9.66,196700,{"date":2176,"open":2177,"high":2178,"low":27,"close":2179,"change":2180,"percent_change":2181,"volume":2182,"transactions":9,"vwap":2179},"2025-10-16",24.73,24.95,23.91,-1.21,-4.82,83000,{"date":2184,"open":2185,"high":2186,"low":2187,"close":2188,"change":2189,"percent_change":1862,"volume":863,"transactions":9,"vwap":2188},"2025-10-15",25.049999,25.85,24.59,25.12,-0.23,{"date":2191,"open":2192,"high":2140,"low":2193,"close":2194,"change":2195,"percent_change":2196,"volume":2197,"transactions":9,"vwap":2194},"2025-10-14",26.040001,24.040001,25.35,-1.17,-4.41,142000,{"date":2199,"open":2200,"high":2201,"low":2202,"close":2203,"change":2204,"percent_change":2205,"volume":2206,"transactions":9,"vwap":2203},"2025-10-13",34.0099983,35.34,24.22,26.52,-6.81,-20.43,489500,{"date":2208,"open":2209,"high":2209,"low":2210,"close":2211,"change":2212,"percent_change":2213,"volume":2214,"transactions":9,"vwap":2211},"2025-10-10",34.85,32.87,33.33,-1.32,-3.81,27400,{"date":2216,"open":2217,"high":2218,"low":2219,"close":2220,"change":2221,"percent_change":544,"volume":2222,"transactions":9,"vwap":2220},"2025-10-09",35.02,35.51,33.97,34.65,-0.09,37900,{"date":2224,"open":2225,"high":2226,"low":2227,"close":2228,"change":430,"percent_change":2229,"volume":1972,"transactions":9,"vwap":2228},"2025-10-08",32.8,35.07,32.17,34.74,5.85,{"date":2231,"open":2232,"high":2233,"low":2234,"close":2235,"change":230,"percent_change":2236,"volume":1629,"transactions":9,"vwap":2235},"2025-10-07",33.84,34,32.7,32.82,-3.01,{"date":2238,"open":2239,"high":2240,"low":2241,"close":2232,"change":1103,"percent_change":2242,"volume":1821,"transactions":9,"vwap":2232},"2025-10-06",34.02,34.36,33.35,-0.56,{"date":2244,"open":2245,"high":2246,"low":2241,"close":2247,"change":1765,"percent_change":2248,"volume":2249,"transactions":9,"vwap":2247},"2025-10-03",33.5,35.75,34.029999,1.31,34100,{"date":2251,"open":2252,"high":2253,"low":2241,"close":2254,"change":2255,"percent_change":2256,"volume":2257,"transactions":9,"vwap":2254},"2025-10-02",33.39,33.76,33.59,-0.2,-0.59,18800,{"date":2259,"open":2260,"high":2261,"low":2241,"close":2262,"change":2263,"percent_change":1026,"volume":2264,"transactions":9,"vwap":2262},"2025-10-01",33.63,34.21,33.79,-0.06,22500,{"date":2266,"open":2267,"high":2268,"low":2269,"close":2270,"change":2271,"percent_change":251,"volume":2272,"transactions":9,"vwap":2270},"2025-09-30",33.72,34.34,33.37,33.85,-0.05,35500,{"date":2274,"open":2275,"high":2209,"low":2276,"close":2275,"change":2221,"percent_change":544,"volume":1644,"transactions":9,"vwap":2275},"2025-09-29",33.9,33.77,{"date":2278,"open":2245,"high":2279,"low":2280,"close":2281,"change":1978,"percent_change":2282,"volume":1180,"transactions":9,"vwap":2281},"2025-09-26",34.45,33.4,33.99,1.01,{"date":2284,"open":2068,"high":2285,"low":2286,"close":2034,"change":66,"percent_change":2287,"volume":2288,"transactions":9,"vwap":2034},"2025-09-25",34.93,33.55,-3.69,21400,{"date":2290,"open":2291,"high":2292,"low":2241,"close":2293,"change":112,"percent_change":88,"volume":2294,"transactions":9,"vwap":2293},"2025-09-24",33.89,35.3,34.94,26800,{"date":2296,"open":2297,"high":2298,"low":2275,"close":2299,"change":1711,"percent_change":261,"volume":2300,"transactions":9,"vwap":2299},"2025-09-23",34.4,34.96,33.91,22600,{"date":2302,"open":2303,"high":2304,"low":2252,"close":2268,"change":146,"percent_change":2263,"volume":2305,"transactions":9,"vwap":2268},"2025-09-22",34.27,34.77,24200,{"date":2307,"open":2308,"high":2309,"low":2310,"close":2240,"change":1477,"percent_change":2311,"volume":2312,"transactions":9,"vwap":2240},"2025-09-19",34.63,34.71,33.87,-1.15,46800,{"date":2314,"open":2315,"high":2316,"low":2047,"close":2316,"change":2317,"percent_change":2318,"volume":2319,"transactions":9,"vwap":2316},"2025-09-18",33.14,34.76,2.07,6.33,53300,{"date":2321,"open":2322,"high":2322,"low":1985,"close":2323,"change":2324,"percent_change":325,"volume":2325,"transactions":9,"vwap":2323},"2025-09-17",35,32.69,-1.12,33600,{"date":2327,"open":2328,"high":2329,"low":2330,"close":2331,"change":501,"percent_change":1598,"volume":2332,"transactions":9,"vwap":2331},"2025-09-16",32.64,34.54,32.58,33.81,44200,{"date":2334,"open":1975,"high":2335,"low":2020,"close":2336,"change":1210,"percent_change":2337,"volume":2338,"transactions":9,"vwap":2336},"2025-09-15",33.45,32.62,-1.36,54700,{"date":2340,"open":2341,"high":2341,"low":2342,"close":2343,"change":21,"percent_change":2079,"volume":2344,"transactions":9,"vwap":2343},"2025-09-12",35.2,32.92,33.07,47900,{"date":2346,"open":2347,"high":2348,"low":2322,"close":2349,"change":2350,"percent_change":2000,"volume":2351,"transactions":9,"vwap":2349},"2025-09-11",35.7,35.88,35.19,-0.51,34500,{"date":2353,"open":2093,"high":2354,"low":2292,"close":2347,"change":168,"percent_change":2355,"volume":2080,"transactions":9,"vwap":2347},"2025-09-10",36.38,-1.9,{"date":2357,"open":2358,"high":2359,"low":2292,"close":2360,"change":853,"percent_change":2172,"volume":2361,"transactions":9,"vwap":2360},"2025-09-09",35.31,37.37,36.39,64700,{"date":2363,"open":1853,"high":2364,"low":2365,"close":2366,"change":2367,"percent_change":2368,"volume":2369,"transactions":9,"vwap":2366},"2025-09-08",38.31,35.049999,35.57,-2.62,-6.86,78200,{"date":2371,"open":2372,"high":2372,"low":2373,"close":2374,"change":2375,"percent_change":2376,"volume":2377,"transactions":9,"vwap":2374},"2025-09-05",43.35,38.02,38.19,-7.55,-16.51,90800,{"date":2379,"open":1518,"high":1509,"low":2380,"close":2381,"change":452,"percent_change":918,"volume":1371,"transactions":9,"vwap":2381},"2025-09-04",45.049999,45.74,{"date":2383,"open":2384,"high":2385,"low":2386,"close":2387,"change":1589,"percent_change":2388,"volume":2389,"transactions":9,"vwap":2387},"2025-09-03",46.09,47.25,45.73,46.47,0.93,15100,{"date":2391,"open":1520,"high":1423,"low":2392,"close":2393,"change":1814,"percent_change":1003,"volume":2394,"transactions":9,"vwap":2393},"2025-09-02",45.75,46.040001,14100,{"date":2396,"open":2397,"high":1430,"low":1518,"close":2398,"change":1589,"percent_change":2388,"volume":1219,"transactions":9,"vwap":2398},"2025-08-29",46.78,46.88,{"date":2400,"open":1508,"high":2401,"low":2402,"close":2403,"change":1468,"percent_change":2404,"volume":1713,"transactions":9,"vwap":2403},"2025-08-28",47.46,45.78,46.45,2.09,{"date":2406,"open":2407,"high":2408,"low":2409,"close":2409,"change":2180,"percent_change":689,"volume":2410,"transactions":9,"vwap":2409},"2025-08-27",46.68,47.8,45.5,24900,{"date":2412,"open":2413,"high":2414,"low":2415,"close":2416,"change":852,"percent_change":272,"volume":2417,"transactions":9,"vwap":2416},"2025-08-26",46.029999,47.42,45.69,46.71,22800,{"date":2419,"open":1508,"high":2420,"low":2421,"close":2422,"change":2423,"percent_change":1234,"volume":1119,"transactions":9,"vwap":2422},"2025-08-25",47.86,45.85,46.21,0.18,{"date":2425,"open":2426,"high":2427,"low":2428,"close":2413,"change":210,"percent_change":2429,"volume":2430,"transactions":9,"vwap":2413},"2025-08-22",47.75,48.45,45.32,-4.1,36400,{"date":2432,"open":1489,"high":2433,"low":2434,"close":2435,"change":2436,"percent_change":2437,"volume":1885,"transactions":9,"vwap":2435},"2025-08-21",48.19,44.37,48,3.26,7.29,{"date":2439,"open":1879,"high":2440,"low":1888,"close":2440,"change":853,"percent_change":1353,"volume":2441,"transactions":9,"vwap":2440},"2025-08-20",44.74,13900,{"date":2443,"open":2444,"high":2445,"low":2446,"close":2447,"change":1026,"percent_change":2448,"volume":1196,"transactions":9,"vwap":2447},"2025-08-19",44.28,44.93,42.7,43.92,-0.41,{"date":2450,"open":2451,"high":2452,"low":2453,"close":2454,"change":819,"percent_change":2455,"volume":2456,"transactions":9,"vwap":2454},"2025-08-18",42.43,45.21,42.26,44.099998,3.21,28300,{"date":2458,"open":2459,"high":2460,"low":2461,"close":2462,"change":2463,"percent_change":2464,"volume":1665,"transactions":9,"vwap":2462},"2025-08-15",40.82,43,40.76,42.73,2.02,4.96,{"date":2466,"open":2467,"high":2467,"low":2468,"close":2468,"change":1324,"percent_change":2469,"volume":2470,"transactions":9,"vwap":2468},"2025-08-14",42.34,40.71,-3.85,32400,{"date":2472,"open":2473,"high":1845,"low":2474,"close":2467,"change":1050,"percent_change":2475,"volume":2476,"transactions":9,"vwap":2467},"2025-08-13",39.95,39.049999,7.41,42400,{"date":2478,"open":1562,"high":1811,"low":2479,"close":1684,"change":2282,"percent_change":2480,"volume":927,"transactions":9,"vwap":1684},"2025-08-12",36,2.63,{"date":2482,"open":2483,"high":2484,"low":2485,"close":2486,"change":2487,"percent_change":2488,"volume":2489,"transactions":9,"vwap":2486},"2025-08-11",48.0099983,48.48,38.07,38.41,-9.34,-19.56,137800,{"date":2491,"open":2492,"high":2493,"low":1518,"close":2426,"change":2494,"percent_change":2495,"volume":1644,"transactions":9,"vwap":2426},"2025-08-08",46.77,48.77,1.22,2.62,{"date":2497,"open":2498,"high":2401,"low":2499,"close":2500,"change":1267,"percent_change":1698,"volume":1613,"transactions":9,"vwap":2500},"2025-08-07",46.8,45.98,46.53,{"date":2502,"open":2503,"high":2504,"low":2505,"close":2386,"change":2506,"percent_change":1384,"volume":2507,"transactions":9,"vwap":2386},"2025-08-06",45.49,45.94,43.74,0.64,24300,{"date":2509,"open":1406,"high":1423,"low":2510,"close":2511,"change":2512,"percent_change":2337,"volume":2272,"transactions":9,"vwap":2511},"2025-08-05",44.0099983,45.09,-0.62,{"date":2514,"open":2515,"high":2516,"low":2517,"close":2518,"change":491,"percent_change":2519,"volume":2520,"transactions":9,"vwap":2518},"2025-08-04",47.43,48.64,45.55,45.71,-3.46,57200,{"date":2522,"open":2523,"high":2523,"low":2524,"close":2525,"change":2526,"percent_change":2527,"volume":2528,"transactions":9,"vwap":2525},"2025-08-01",49.76,46.89,47.35,-2.7,-5.39,43200,{"date":2530,"open":1249,"high":2531,"low":1359,"close":2532,"change":2189,"percent_change":1672,"volume":2533,"transactions":9,"vwap":2532},"2025-07-31",51.74,50.049999,27600,{"date":2535,"open":1209,"high":2536,"low":1361,"close":2537,"change":630,"percent_change":2538,"volume":2539,"transactions":9,"vwap":2537},"2025-07-30",51.69,50.28,-2.41,39400,{"date":2541,"open":2542,"high":1132,"low":2543,"close":2543,"change":1802,"percent_change":2544,"volume":2545,"transactions":9,"vwap":2543},"2025-07-29",54.89,51.52,-3.7,63800,{"date":2547,"open":1201,"high":2548,"low":1488,"close":2549,"change":2550,"percent_change":2551,"volume":2552,"transactions":9,"vwap":2549},"2025-07-28",54.49,53.5,4.07,8.23,146800,{"date":2554,"open":2555,"high":2555,"low":1328,"close":2556,"change":545,"percent_change":2557,"volume":2558,"transactions":9,"vwap":2556},"2025-07-25",50.41,49.43,-0.78,17800,{"date":2560,"open":2561,"high":2562,"low":1448,"close":2563,"change":2557,"percent_change":1370,"volume":2564,"transactions":9,"vwap":2563},"2025-07-24",50.6,51.93,49.82,38700,{"date":2566,"open":2567,"high":2568,"low":2569,"close":2561,"change":2570,"percent_change":2571,"volume":2572,"transactions":9,"vwap":2561},"2025-07-23",48.47,50.92,48.31,2.93,6.15,24800,{"date":2574,"open":2575,"high":2576,"low":2575,"close":2577,"change":2282,"percent_change":1034,"volume":1700,"transactions":9,"vwap":2577},"2025-07-22",46.37,48.029999,47.67,{"date":2579,"open":2580,"high":2581,"low":2582,"close":2580,"change":73,"percent_change":471,"volume":2051,"transactions":9,"vwap":2580},"2025-07-21",46.66,47.36,46.17,{"date":2584,"open":1497,"high":1497,"low":2421,"close":2585,"change":1153,"percent_change":2586,"volume":2410,"transactions":9,"vwap":2585},"2025-07-18",46.19,-2.28,{"date":2588,"open":2589,"high":2590,"low":2591,"close":2592,"change":544,"percent_change":2119,"volume":2593,"transactions":9,"vwap":2592},"2025-07-17",47.9,48.02,46.3,47.27,34300,{"date":2595,"open":2596,"high":2597,"low":2598,"close":1395,"change":2599,"percent_change":2600,"volume":2601,"transactions":9,"vwap":1395},"2025-07-16",45.53,47.66,45.060001,2.35,5.2,58800,{"date":2603,"open":2604,"high":1518,"low":1749,"close":2605,"change":1712,"percent_change":2606,"volume":2607,"transactions":9,"vwap":2605},"2025-07-15",46.02,45.18,-2.27,66400,{"date":2609,"open":1414,"high":2610,"low":2611,"close":2612,"change":2494,"percent_change":2613,"volume":2614,"transactions":9,"vwap":2612},"2025-07-14",46.4,43.59,46.23,2.71,92800,{"date":2616,"open":2617,"high":2385,"low":2618,"close":1481,"change":2619,"percent_change":2620,"volume":2621,"transactions":9,"vwap":1481},"2025-07-11",47.21,44.71,-2.75,-5.76,43600,{"date":2623,"open":2624,"high":2625,"low":1360,"close":2626,"change":2627,"percent_change":2628,"volume":2629,"transactions":9,"vwap":2626},"2025-07-10",48.9,49.09,47.76,-1.23,-2.51,40700,{"date":2631,"open":2632,"high":1367,"low":2633,"close":1224,"change":2634,"percent_change":2635,"volume":2636,"transactions":9,"vwap":1224},"2025-07-09",47.72,46.38,1.29,2.7,56900,{"date":2638,"open":1518,"high":2639,"low":2640,"close":2641,"change":2642,"percent_change":2643,"volume":2644,"transactions":9,"vwap":2641},"2025-07-08",47.89,46.39,47.7,1.48,3.2,68400,{"date":2646,"open":2647,"high":1224,"low":2604,"close":2648,"change":241,"percent_change":2649,"volume":2650,"transactions":9,"vwap":2648},"2025-07-07",47.83,46.22,-3.35,111900,{"date":2652,"open":2653,"high":2654,"low":2605,"close":2655,"change":2656,"percent_change":2571,"volume":2657,"transactions":9,"vwap":2655},"2025-07-03",45.44,47.91,47.82,2.77,27800,{"date":2659,"open":2660,"high":2409,"low":2660,"close":2380,"change":2661,"percent_change":2662,"volume":2663,"transactions":9,"vwap":2380},"2025-07-02",43.21,1.46,3.35,43000,{"date":2665,"open":2666,"high":1489,"low":2460,"close":2611,"change":2271,"percent_change":293,"volume":2667,"transactions":9,"vwap":2611},"2025-07-01",44.55,52500,{"date":2669,"open":1533,"high":2670,"low":2671,"close":1466,"change":630,"percent_change":1138,"volume":2672,"transactions":9,"vwap":1466},"2025-06-30",45.86,43.099998,101500,{"date":2674,"open":2460,"high":1467,"low":2675,"close":1526,"change":678,"percent_change":1522,"volume":2676,"transactions":9,"vwap":1526},"2025-06-27",42.39,374000,{"date":2678,"open":2679,"high":2680,"low":1532,"close":2681,"change":1468,"percent_change":2682,"volume":2683,"transactions":9,"vwap":2681},"2025-06-26",42.15,43.88,43.11,2.25,68800,{"date":2685,"open":2686,"high":1750,"low":1756,"close":2687,"change":46,"percent_change":1728,"volume":2688,"transactions":9,"vwap":2687},"2025-06-25",42.85,42.16,64100,{"date":2690,"open":2691,"high":2692,"low":2693,"close":2694,"change":2695,"percent_change":2696,"volume":2697,"transactions":9,"vwap":2694},"2025-06-24",41.66,42.93,41.31,42.37,0.55,1.32,95500,{"date":2699,"open":2700,"high":1532,"low":2701,"close":2702,"change":2703,"percent_change":2704,"volume":2705,"transactions":9,"vwap":2702},"2025-06-23",41.17,40.51,41.82,1.28,3.16,101700,{"date":2707,"open":2708,"high":1778,"low":2709,"close":2710,"change":102,"percent_change":452,"volume":1252,"transactions":9,"vwap":2710},"2025-06-20",40.88,40.49,40.54,{"date":2712,"open":2446,"high":2713,"low":2714,"close":2715,"change":1003,"percent_change":2716,"volume":1409,"transactions":9,"vwap":2715},"2025-06-18",42.89,40.64,40.84,-4.2,{"date":2718,"open":2719,"high":2720,"low":2719,"close":2721,"change":2722,"percent_change":2723,"volume":2724,"transactions":9,"vwap":2721},"2025-06-17",39.92,43.12,42.63,2.06,5.08,59000,{"date":2726,"open":1595,"high":1764,"low":1595,"close":142,"change":2282,"percent_change":2727,"volume":1607,"transactions":9,"vwap":142},"2025-06-16",2.55,{"date":2729,"open":2730,"high":1654,"low":1564,"close":1926,"change":2337,"percent_change":2731,"volume":2572,"transactions":9,"vwap":1926},"2025-06-13",40.6,-3.32,{"date":2733,"open":1532,"high":2734,"low":1633,"close":2735,"change":1814,"percent_change":2736,"volume":2737,"transactions":9,"vwap":2735},"2025-06-12",43.22,40.92,-2.01,27500,{"date":2739,"open":2740,"high":1891,"low":2741,"close":2741,"change":2742,"percent_change":2743,"volume":1687,"transactions":9,"vwap":2741},"2025-06-11",42.57,41.76,-0.49,-1.16,{"date":2745,"open":2746,"high":1890,"low":2730,"close":1708,"change":175,"percent_change":2747,"volume":2507,"transactions":9,"vwap":1708},"2025-06-10",41.98,2.42,{"date":2749,"open":2750,"high":2750,"low":2751,"close":2752,"change":1573,"percent_change":2753,"volume":2754,"transactions":9,"vwap":2752},"2025-06-09",42.96,41.19,41.25,-3.87,30100,{"date":2756,"open":2446,"high":2757,"low":1762,"close":2758,"change":1347,"percent_change":2759,"volume":2760,"transactions":9,"vwap":2758},"2025-06-06",43.66,42.91,1.61,37100,{"date":2762,"open":2752,"high":2721,"low":2763,"close":1734,"change":2764,"percent_change":2765,"volume":2760,"transactions":9,"vwap":1734},"2025-06-05",41.029999,0.98,2.38,{"date":2767,"open":2768,"high":2769,"low":2715,"close":2752,"change":1370,"percent_change":1868,"volume":2770,"transactions":9,"vwap":2752},"2025-06-04",43.080002,43.54,35700,{"date":2772,"open":2773,"high":2757,"low":1556,"close":2774,"change":2775,"percent_change":2776,"volume":2777,"transactions":9,"vwap":2774},"2025-06-03",39.67,42.79,3.55,9.05,53700,{"date":2779,"open":2473,"high":2473,"low":2780,"close":2781,"change":1323,"percent_change":2782,"volume":1134,"transactions":9,"vwap":2781},"2025-06-02",38.25,39.24,-2.02,{"date":2784,"open":2785,"high":1756,"low":2786,"close":1534,"change":102,"percent_change":189,"volume":2351,"transactions":9,"vwap":1534},"2025-05-30",40.099998,38.61,{"date":2788,"open":1654,"high":1756,"low":1743,"close":2789,"change":524,"percent_change":2586,"volume":2790,"transactions":9,"vwap":2789},"2025-05-29",40.35,44800,{"date":2792,"open":2793,"high":2793,"low":2794,"close":2795,"change":2796,"percent_change":2797,"volume":2798,"transactions":9,"vwap":2795},"2025-05-28",44.63,41.14,41.29,-2.82,-6.39,47700,{"date":2800,"open":1487,"high":2641,"low":1473,"close":2801,"change":810,"percent_change":741,"volume":2802,"transactions":9,"vwap":2801},"2025-05-27",44.11,51800,{"date":2804,"open":1517,"high":1496,"low":2805,"close":2806,"change":1109,"percent_change":2807,"volume":2808,"transactions":9,"vwap":2806},"2025-05-23",44.5,46.24,1.36,32200,{"date":2810,"open":2811,"high":1508,"low":2812,"close":2813,"change":2494,"percent_change":2814,"volume":2249,"transactions":9,"vwap":2813},"2025-05-22",44.4,44.17,45.62,2.75,{"date":2816,"open":1874,"high":2817,"low":1527,"close":2811,"change":2818,"percent_change":2819,"volume":2820,"transactions":9,"vwap":2811},"2025-05-21",45.99,-0.17,-0.38,49200,{"date":2822,"open":2823,"high":2824,"low":2823,"close":2825,"change":1275,"percent_change":2826,"volume":2827,"transactions":9,"vwap":2825},"2025-05-20",43.24,45.33,44.57,3.1,33900,{"date":2829,"open":2830,"high":2831,"low":2830,"close":2832,"change":2833,"percent_change":720,"volume":2214,"transactions":9,"vwap":2832},"2025-05-19",42.8,44.25,43.23,0.11,{"date":2835,"open":2836,"high":1473,"low":1838,"close":2720,"change":990,"percent_change":990,"volume":2837,"transactions":9,"vwap":2720},"2025-05-16",42.83,36500,{"date":2839,"open":2840,"high":2841,"low":2842,"close":2720,"change":39,"percent_change":2350,"volume":2843,"transactions":9,"vwap":2720},"2025-05-15",43.49,45.16,43.07,31000,{"date":2845,"open":2846,"high":2847,"low":2846,"close":2848,"change":818,"percent_change":2109,"volume":2849,"transactions":9,"vwap":2848},"2025-05-14",42.07,44.12,43.34,35800,{"date":2851,"open":2852,"high":1519,"low":1763,"close":1903,"change":2853,"percent_change":2854,"volume":2855,"transactions":9,"vwap":1903},"2025-05-13",40.48,2.22,5.51,78900,{"date":2857,"open":2858,"high":2859,"low":1718,"close":2860,"change":2861,"percent_change":2862,"volume":2863,"transactions":9,"vwap":2860},"2025-05-12",46.98,47.49,40.27,-4.02,-9.08,136900,{"date":2865,"open":1867,"high":1490,"low":2460,"close":2866,"change":89,"percent_change":910,"volume":2017,"transactions":9,"vwap":2866},"2025-05-09",44.29,{"date":2868,"open":2774,"high":2869,"low":2870,"close":1891,"change":2871,"percent_change":1928,"volume":2872,"transactions":9,"vwap":1891},"2025-05-08",44.65,41.63,0.66,45700,{"date":2874,"open":2875,"high":2393,"low":2876,"close":2877,"change":2878,"percent_change":2879,"volume":2880,"transactions":9,"vwap":2877},"2025-05-07",45.88,42.5,42.72,-2.08,-4.64,48300,{"date":2882,"open":1473,"high":2883,"low":2884,"close":1510,"change":1218,"percent_change":1808,"volume":2885,"transactions":9,"vwap":1510},"2025-05-06",46.34,43.44,81900,{"date":2887,"open":2580,"high":2888,"low":2889,"close":2890,"change":698,"percent_change":2736,"volume":2891,"transactions":9,"vwap":2890},"2025-05-05",51.95,43.93,44.94,156300,{"date":2893,"open":2894,"high":2894,"low":2895,"close":2670,"change":2896,"percent_change":2897,"volume":2898,"transactions":9,"vwap":2670},"2025-05-02",61.88,42.4,-21.44,-31.86,278500,{"date":2900,"open":2901,"high":2902,"low":2903,"close":2904,"change":1094,"percent_change":752,"volume":2294,"transactions":9,"vwap":2904},"2025-05-01",66.089996,67.87,65.14,67.3,{"date":2906,"open":2907,"high":531,"low":2908,"close":2909,"change":969,"percent_change":1153,"volume":2910,"transactions":9,"vwap":2909},"2025-04-30",66.24,64.17,65.68,32000,{"date":2912,"open":2913,"high":2914,"low":2915,"close":385,"change":2916,"percent_change":2917,"volume":2918,"transactions":9,"vwap":385},"2025-04-29",69.15,70.25,65.73,-2.6,-3.77,44900,{"date":2920,"open":521,"high":2921,"low":2922,"close":229,"change":1522,"percent_change":2318,"volume":2923,"transactions":9,"vwap":229},"2025-04-28",69.96,65.44,53600,{"date":181,"open":2925,"high":2926,"low":2927,"close":458,"change":1573,"percent_change":2928,"volume":2929,"transactions":9,"vwap":458},66.55,67.89,62.46,-2.49,54400]