[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-QQUP":3,"homepage-market-summary":29,"stock-historical-QQUP":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"QQUP","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},"ProShares Trust ProShares Ultra QQQ Mega","Nasdaq",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.4628,0.316188,"Quarterly",{"close":17,"open":18,"high":19,"low":17,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":9,"vwap":9,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},68.32,68.69,68.71,67.1385,1.1815,1.76,2481.173466,70.275,40.09,13626.788826358566,93.5,331,{"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":28,"page":173,"page_size":174,"total_pages":173,"summary":175,"data":181},1,1000,{"period_high":24,"period_low":176,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":17,"start_date":180,"end_date":5},38.805,17741,5872323.995416,71.1,"2025-06-12",[182,185,195,204,213,222,230,239,247,258,268,279,288,297,308,319,329,337,346,353,362,373,382,392,400,409,418,427,436,444,453,464,474,484,493,501,509,519,529,538,547,557,567,575,586,596,606,616,627,635,645,654,663,674,683,692,701,712,720,729,738,745,752,759,765,774,782,791,799,806,813,822,831,839,847,854,861,870,879,887,895,901,909,917,924,931,939,947,956,964,972,979,987,995,1004,1012,1018,1025,1033,1042,1049,1057,1063,1071,1079,1086,1093,1101,1108,1116,1125,1132,1140,1148,1154,1163,1169,1178,1185,1193,1202,1209,1216,1223,1231,1238,1246,1254,1262,1268,1274,1281,1289,1297,1305,1311,1318,1325,1334,1341,1347,1355,1362,1371,1378,1385,1393,1400,1408,1415,1421,1429,1436,1444,1452,1459,1467,1475,1480,1488,1494,1502,1510,1518,1524,1532,1539,1547,1555,1563,1570,1578,1587,1595,1601,1609,1618,1624,1631,1640,1649,1657,1663,1668,1675,1682,1689,1697,1705,1712,1719,1727,1734,1738,1746,1751,1759,1766,1774,1781,1790,1797,1802,1811,1819,1826,1833,1840,1848,1857,1865,1873,1880,1889,1897,1904,1913,1921,1929,1938,1944,1953,1960,1967,1975,1981,1990,1997,2004,2007,2015,2023,2031,2038,2046,2054,2062,2071,2078,2085,2093,2100,2107,2115,2123,2130,2138,2147,2156,2163,2170,2179,2186,2194,2201,2208,2215,2220,2229,2235,2240,2247,2254,2260,2267,2274,2281,2289,2298,2305,2312,2319,2328,2336,2343,2352,2360,2367,2375,2383,2390,2397,2406,2414,2420,2427,2433,2441,2450,2458,2465,2472,2479,2487,2493,2500,2505,2513,2521,2527,2535,2541,2549,2558,2566,2573,2580,2587,2593,2601,2609,2616,2623,2629,2637,2644,2652,2659,2665,2671,2678,2685,2692,2700,2706,2711,2719,2725,2733,2740,2746],{"date":5,"open":18,"high":19,"low":17,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":183,"vwap":184},80,68.6162,{"date":186,"open":187,"high":188,"low":189,"close":20,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-10-05",66.79,67.44,66.77,1.4385,2.19,1330.958035,51,67.2241,{"date":196,"open":197,"high":198,"low":197,"close":199,"change":200,"percent_change":201,"volume":202,"transactions":183,"vwap":203},"2026-10-02",65.645,66.27,65.7,2.0617,3.24,6855.4686,65.894,{"date":205,"open":206,"high":206,"low":207,"close":207,"change":208,"percent_change":209,"volume":210,"transactions":211,"vwap":212},"2026-10-01",63.86,63.6383,-0.7486,-1.16,967.030041,66,63.8513,{"date":214,"open":215,"high":215,"low":216,"close":216,"change":217,"percent_change":218,"volume":219,"transactions":220,"vwap":221},"2026-09-30",65.54,64.3869,1.0638,1.68,3040.013479,61,65.169,{"date":223,"open":224,"high":224,"low":225,"close":225,"change":226,"percent_change":227,"volume":228,"transactions":193,"vwap":229},"2026-09-29",63.45,63.3231,-1.0256,-1.59,308.7405,63.6386,{"date":231,"open":232,"high":232,"low":233,"close":233,"change":234,"percent_change":235,"volume":236,"transactions":237,"vwap":238},"2026-09-28",65.15,64.3487,-0.7985,-1.23,1011.328068,48,65.0938,{"date":240,"open":241,"high":241,"low":241,"close":241,"change":242,"percent_change":243,"volume":244,"transactions":245,"vwap":246},"2026-09-25",65.1472,1.1591,1.81,70.6243,35,64.3812,{"date":248,"open":249,"high":250,"low":251,"close":252,"change":253,"percent_change":254,"volume":255,"transactions":256,"vwap":257},"2026-09-24",63.175,64.05,63.1,63.9881,-0.1256,-0.2,13706.8445,81,63.3232,{"date":259,"open":260,"high":260,"low":261,"close":262,"change":263,"percent_change":264,"volume":265,"transactions":266,"vwap":267},"2026-09-23",64.91,64.049,64.1137,-2.0548,-3.11,775.890184,50,64.553,{"date":269,"open":270,"high":271,"low":272,"close":273,"change":274,"percent_change":275,"volume":276,"transactions":277,"vwap":278},"2026-09-22",66.94,66.9499,66.12,66.1685,-0.1751,-0.26,6111.7605,73,66.5407,{"date":280,"open":281,"high":282,"low":281,"close":282,"change":283,"percent_change":284,"volume":285,"transactions":286,"vwap":287},"2026-09-21",65.38,66.3436,2.3221,3.63,3942.0235,77,66.1752,{"date":289,"open":290,"high":291,"low":290,"close":291,"change":292,"percent_change":293,"volume":294,"transactions":295,"vwap":296},"2026-09-18",63.58,64.0215,0.4397,0.69,5328.1145,85,63.8665,{"date":298,"open":299,"high":300,"low":301,"close":302,"change":303,"percent_change":304,"volume":305,"transactions":306,"vwap":307},"2026-09-17",62.755,63.66,62.69,63.5818,2.3489,3.84,7667.5645,88,62.9782,{"date":309,"open":310,"high":311,"low":312,"close":313,"change":314,"percent_change":315,"volume":316,"transactions":317,"vwap":318},"2026-09-16",61.82,62.1,61.14,61.2329,-0.1909,-0.31,2946.4225,36,61.7266,{"date":320,"open":321,"high":321,"low":322,"close":323,"change":324,"percent_change":325,"volume":326,"transactions":327,"vwap":328},"2026-09-15",61.92,61.27,61.4238,-1.1569,-1.85,859.0925,47,61.5095,{"date":330,"open":331,"high":332,"low":331,"close":332,"change":333,"percent_change":334,"volume":335,"transactions":193,"vwap":336},"2026-09-14",62.03,62.5807,-0.6699,-1.06,756.594665,62.2862,{"date":338,"open":339,"high":339,"low":340,"close":340,"change":341,"percent_change":342,"volume":343,"transactions":344,"vwap":345},"2026-09-11",63.65,63.2506,1.2777,2.06,1120.7908,45,63.5076,{"date":347,"open":220,"high":348,"low":220,"close":348,"change":349,"percent_change":88,"volume":350,"transactions":351,"vwap":352},"2026-09-10",61.9729,0.1374,514.6648,39,61.4142,{"date":354,"open":355,"high":355,"low":356,"close":356,"change":357,"percent_change":358,"volume":359,"transactions":360,"vwap":361},"2026-09-09",61.845,61.8355,-1.1452,-1.82,211.8788,44,61.9053,{"date":363,"open":364,"high":365,"low":366,"close":367,"change":368,"percent_change":369,"volume":370,"transactions":371,"vwap":372},"2026-09-08",63.34,63.52,62.81,62.9807,-0.6676,-1.05,5586.666913,69,63.0491,{"date":374,"open":375,"high":375,"low":376,"close":376,"change":377,"percent_change":378,"volume":379,"transactions":380,"vwap":381},"2026-09-04",63.685,63.6483,-1.6859,-2.58,447.7908,43,63.9206,{"date":383,"open":384,"high":385,"low":386,"close":387,"change":388,"percent_change":389,"volume":390,"transactions":380,"vwap":391},"2026-09-03",64.54,65.65,64.46,65.3342,2.1074,3.33,1567.3128,65.0233,{"date":393,"open":394,"high":395,"low":394,"close":395,"change":396,"percent_change":397,"volume":398,"transactions":327,"vwap":399},"2026-09-02",62.34,63.2268,0.8046,1.29,1204.780558,62.6945,{"date":401,"open":402,"high":403,"low":402,"close":404,"change":405,"percent_change":227,"volume":406,"transactions":407,"vwap":408},"2026-09-01",61.84,62.66,62.4222,-1.0059,1018.1101,49,62.2175,{"date":410,"open":411,"high":412,"low":411,"close":412,"change":413,"percent_change":414,"volume":415,"transactions":416,"vwap":417},"2026-08-31",62.98,63.4281,-0.3384,-0.53,2134.151,57,63.3084,{"date":419,"open":420,"high":420,"low":339,"close":421,"change":422,"percent_change":423,"volume":424,"transactions":425,"vwap":426},"2026-08-28",64.36,63.7665,0.1094,0.17,1179.307,60,64.2563,{"date":428,"open":429,"high":430,"low":429,"close":430,"change":431,"percent_change":432,"volume":433,"transactions":434,"vwap":435},"2026-08-27",62.13,63.6571,3.0269,4.99,13522.8948,97,63.0683,{"date":437,"open":438,"high":438,"low":438,"close":438,"change":439,"percent_change":440,"volume":441,"transactions":442,"vwap":443},"2026-08-26",60.6302,-0.485,-0.79,247.5948,38,60.4222,{"date":445,"open":446,"high":446,"low":447,"close":448,"change":449,"percent_change":131,"volume":450,"transactions":451,"vwap":452},"2026-08-25",61.49,60.73,61.1152,0.5284,899.5948,40,60.8414,{"date":454,"open":455,"high":456,"low":457,"close":458,"change":459,"percent_change":460,"volume":461,"transactions":462,"vwap":463},"2026-08-24",61.08,61.37,60.5,60.5868,-0.8216,-1.34,3653.605937,68,60.9593,{"date":465,"open":466,"high":467,"low":466,"close":468,"change":469,"percent_change":470,"volume":471,"transactions":472,"vwap":473},"2026-08-21",61.39,62.01,61.4084,0.4809,0.79,1248.779684,64,61.5694,{"date":475,"open":476,"high":476,"low":477,"close":478,"change":479,"percent_change":480,"volume":481,"transactions":482,"vwap":483},"2026-08-20",61.58,60.87,60.9275,-1.3092,-2.1,1525.6418,59,61.2504,{"date":485,"open":486,"high":487,"low":220,"close":487,"change":488,"percent_change":489,"volume":490,"transactions":491,"vwap":492},"2026-08-19",61.83,62.2367,0.6641,1.08,1093.5948,42,61.9334,{"date":494,"open":476,"high":476,"low":495,"close":495,"change":496,"percent_change":497,"volume":498,"transactions":499,"vwap":500},"2026-08-18",61.5726,-0.7868,-1.26,301.0058,62,61.5822,{"date":502,"open":503,"high":503,"low":504,"close":504,"change":505,"percent_change":506,"volume":507,"transactions":472,"vwap":508},"2026-08-17",62.83,62.3594,-0.8748,-1.38,1164.5118,62.7849,{"date":510,"open":511,"high":512,"low":513,"close":514,"change":515,"percent_change":516,"volume":517,"transactions":306,"vwap":518},"2026-08-14",64.09,64.23,63.2,63.2342,-0.7627,-1.19,3333.9176,63.6609,{"date":520,"open":472,"high":521,"low":522,"close":523,"change":524,"percent_change":525,"volume":526,"transactions":527,"vwap":528},"2026-08-13",64.06,63.7,63.9969,0.8769,1.39,5547.1928,65,63.8172,{"date":530,"open":531,"high":531,"low":411,"close":532,"change":533,"percent_change":534,"volume":535,"transactions":536,"vwap":537},"2026-08-12",64.22,63.12,-0.2631,-0.42,2942.2152,70,63.3009,{"date":539,"open":540,"high":540,"low":541,"close":541,"change":542,"percent_change":543,"volume":544,"transactions":545,"vwap":546},"2026-08-11",64.18,63.3831,-1.5975,-2.46,1096.6292,46,64.0333,{"date":548,"open":549,"high":550,"low":551,"close":552,"change":553,"percent_change":554,"volume":555,"transactions":237,"vwap":556},"2026-08-10",65.32,65.455,64.85,64.9806,-0.8786,-1.33,1366.0595,65.1925,{"date":558,"open":559,"high":560,"low":561,"close":562,"change":563,"percent_change":564,"volume":565,"transactions":306,"vwap":566},"2026-08-07",65.63,66.05,65.2,65.8592,1.1136,1.72,3331.4962,65.8135,{"date":568,"open":569,"high":569,"low":570,"close":571,"change":572,"percent_change":106,"volume":573,"transactions":407,"vwap":574},"2026-08-06",65.1,64.63,64.7456,0.1564,1032.7853,64.9406,{"date":576,"open":577,"high":578,"low":579,"close":580,"change":581,"percent_change":582,"volume":583,"transactions":584,"vwap":585},"2026-08-05",65.66,65.88,64.53,64.5892,-0.383,-0.59,2026.3273,54,65.2495,{"date":587,"open":588,"high":589,"low":588,"close":590,"change":591,"percent_change":592,"volume":593,"transactions":594,"vwap":595},"2026-08-04",63.4,65.29,64.9722,2.0713,3.29,3305.469569,94,64.39,{"date":597,"open":598,"high":599,"low":598,"close":600,"change":601,"percent_change":602,"volume":603,"transactions":604,"vwap":605},"2026-08-03",60.01,63.62,62.9009,2.8847,4.81,3380.0175,103,62.2905,{"date":607,"open":608,"high":609,"low":610,"close":609,"change":611,"percent_change":612,"volume":613,"transactions":614,"vwap":615},"2026-07-31",57.73,60.0162,57.19,2.957,5.18,2980.3834,132,58.2002,{"date":617,"open":618,"high":619,"low":620,"close":621,"change":622,"percent_change":623,"volume":624,"transactions":625,"vwap":626},"2026-07-30",56.77,57.42,56.24,57.0592,3.5116,6.56,9618.7219,125,56.8844,{"date":628,"open":629,"high":629,"low":630,"close":630,"change":631,"percent_change":632,"volume":633,"transactions":327,"vwap":634},"2026-07-29",54.29,53.5476,-1.7489,-3.16,978.545589,54.2801,{"date":636,"open":637,"high":638,"low":637,"close":639,"change":640,"percent_change":641,"volume":642,"transactions":643,"vwap":644},"2026-07-28",54.84,55.65,55.2965,0.7446,1.36,5738.913326,104,55.3371,{"date":646,"open":647,"high":648,"low":647,"close":649,"change":650,"percent_change":651,"volume":652,"transactions":380,"vwap":653},"2026-07-27",54.53,54.6599,54.5519,-0.364,-0.66,719.966879,54.7706,{"date":655,"open":656,"high":657,"low":658,"close":658,"change":659,"percent_change":660,"volume":661,"transactions":451,"vwap":662},"2026-07-24",55.5,55.51,54.9159,0.0722,0.13,314.723561,55.394,{"date":664,"open":665,"high":666,"low":667,"close":668,"change":669,"percent_change":670,"volume":671,"transactions":672,"vwap":673},"2026-07-23",55.99,56.055,54.51,54.8437,-4.6736,-7.85,1492.532255,72,55.303,{"date":675,"open":676,"high":676,"low":677,"close":678,"change":679,"percent_change":680,"volume":681,"transactions":491,"vwap":682},"2026-07-22",59.52,59.14,59.5173,-0.0543,-0.09,2299.7249,59.5223,{"date":684,"open":685,"high":686,"low":687,"close":688,"change":689,"percent_change":87,"volume":690,"transactions":193,"vwap":691},"2026-07-21",59.4488,59.77,59.045,59.5716,0.44,3174.5385,59.521,{"date":693,"open":694,"high":695,"low":696,"close":696,"change":697,"percent_change":698,"volume":699,"transactions":266,"vwap":700},"2026-07-20",59.64,59.92,59.1316,0.0418,0.07,1622.1156,59.7186,{"date":702,"open":703,"high":704,"low":705,"close":706,"change":707,"percent_change":708,"volume":709,"transactions":710,"vwap":711},"2026-07-17",58.15,59.22,57.93,59.0898,-1.6579,-2.73,2918.77721,87,58.7381,{"date":713,"open":714,"high":714,"low":715,"close":715,"change":716,"percent_change":717,"volume":718,"transactions":491,"vwap":719},"2026-07-16",60.95,60.7477,-1.8332,-2.93,307.0648,61.13,{"date":721,"open":722,"high":723,"low":724,"close":723,"change":725,"percent_change":726,"volume":727,"transactions":220,"vwap":728},"2026-07-15",62.02,62.5809,61.55,2.5611,4.27,2498.746425,61.9652,{"date":730,"open":731,"high":732,"low":731,"close":732,"change":733,"percent_change":734,"volume":735,"transactions":736,"vwap":737},"2026-07-14",58.55,60.0198,1.1444,1.94,3381.220907,71,59.268,{"date":739,"open":425,"high":425,"low":740,"close":740,"change":741,"percent_change":742,"volume":743,"transactions":220,"vwap":744},"2026-07-13",58.8754,-1.2996,-2.16,3213.588365,59.6388,{"date":746,"open":747,"high":748,"low":747,"close":748,"change":749,"percent_change":750,"volume":751,"transactions":9,"vwap":748},"2026-07-10",59.43,60.175,0.71,1.19,1600,{"date":753,"open":754,"high":755,"low":754,"close":755,"change":756,"percent_change":757,"volume":758,"transactions":9,"vwap":755},"2026-07-09",57.9,59.465,0.64,1.09,1200,{"date":760,"open":761,"high":762,"low":761,"close":762,"change":763,"percent_change":764,"volume":758,"transactions":9,"vwap":762},"2026-07-08",57.3,58.825,0.761,1.31,{"date":766,"open":767,"high":768,"low":769,"close":770,"change":771,"percent_change":772,"volume":773,"transactions":9,"vwap":770},"2026-07-07",58.080002,58.94,57.815,58.063999,-0.356,-0.61,2500,{"date":775,"open":776,"high":777,"low":778,"close":779,"change":780,"percent_change":781,"volume":773,"transactions":9,"vwap":779},"2026-07-06",57.104,58.62,57.060001,58.42,1.695,2.99,{"date":783,"open":784,"high":785,"low":786,"close":787,"change":788,"percent_change":789,"volume":790,"transactions":9,"vwap":787},"2026-07-02",56.98,57.53,56.58,56.725,-0.105,-0.18,2400,{"date":792,"open":793,"high":794,"low":793,"close":795,"change":796,"percent_change":797,"volume":798,"transactions":9,"vwap":795},"2026-07-01",56.33,57.099998,56.83,0.748,1.33,800,{"date":800,"open":801,"high":802,"low":801,"close":802,"change":803,"percent_change":804,"volume":805,"transactions":9,"vwap":802},"2026-06-30",54.7,56.082001,1.789,3.3,2900,{"date":807,"open":808,"high":809,"low":808,"close":809,"change":810,"percent_change":811,"volume":812,"transactions":9,"vwap":809},"2026-06-29",52.93,54.293,2.055,3.93,2300,{"date":814,"open":815,"high":816,"low":817,"close":818,"change":819,"percent_change":820,"volume":821,"transactions":9,"vwap":818},"2026-06-26",50.64,52.48,50.6,52.238,0.969,1.89,6200,{"date":823,"open":824,"high":825,"low":826,"close":827,"change":828,"percent_change":829,"volume":830,"transactions":9,"vwap":827},"2026-06-25",52.07,52.115,51.11,51.269,-2.825,-5.22,28500,{"date":832,"open":833,"high":834,"low":835,"close":835,"change":836,"percent_change":837,"volume":838,"transactions":9,"vwap":835},"2026-06-24",55.19,55.91,54.094002,-1.038,-1.88,1800,{"date":840,"open":841,"high":842,"low":843,"close":843,"change":844,"percent_change":845,"volume":846,"transactions":9,"vwap":843},"2026-06-23",56.375,56.46,55.132,-1.834,-3.22,1900,{"date":848,"open":849,"high":849,"low":850,"close":850,"change":851,"percent_change":852,"volume":853,"transactions":9,"vwap":850},"2026-06-22",59.145,56.966,-3.035,-5.06,3700,{"date":855,"open":856,"high":857,"low":856,"close":857,"change":858,"percent_change":859,"volume":860,"transactions":9,"vwap":857},"2026-06-18",58.2,60.00099945,2.23,3.86,3900,{"date":862,"open":863,"high":864,"low":865,"close":866,"change":867,"percent_change":868,"volume":869,"transactions":9,"vwap":866},"2026-06-17",59.435,59.54,57.46,57.771,-2.097,-3.5,8400,{"date":871,"open":872,"high":873,"low":874,"close":875,"change":876,"percent_change":877,"volume":878,"transactions":9,"vwap":875},"2026-06-16",59.87,60.535,59.73,59.868,-0.845,-1.39,16100,{"date":880,"open":881,"high":882,"low":881,"close":883,"change":884,"percent_change":885,"volume":886,"transactions":9,"vwap":883},"2026-06-15",59.78,61.15,60.713,2.893,5,7400,{"date":888,"open":889,"high":890,"low":891,"close":892,"change":893,"percent_change":582,"volume":894,"transactions":9,"vwap":892},"2026-06-12",57.86,58.060001,56.79,57.82,-0.341,4800,{"date":896,"open":897,"high":898,"low":834,"close":898,"change":899,"percent_change":900,"volume":773,"transactions":9,"vwap":898},"2026-06-11",56.72,58.161,1.482,2.61,{"date":902,"open":903,"high":904,"low":903,"close":905,"change":906,"percent_change":907,"volume":908,"transactions":9,"vwap":905},"2026-06-10",55.6,58.49,56.679,-2.621,-4.42,2600,{"date":910,"open":911,"high":446,"low":912,"close":913,"change":914,"percent_change":915,"volume":916,"transactions":9,"vwap":913},"2026-06-09",61.46,56.69,59.3,-1.713,-2.81,11000,{"date":918,"open":919,"high":920,"low":921,"close":921,"change":922,"percent_change":-6,"volume":923,"transactions":9,"vwap":921},"2026-06-08",61.6,62.099998,61.013,-0.001,17900,{"date":925,"open":926,"high":926,"low":927,"close":927,"change":928,"percent_change":929,"volume":930,"transactions":9,"vwap":927},"2026-06-05",64.94,61.014,-4.737,-7.2,9800,{"date":932,"open":386,"high":933,"low":934,"close":935,"change":936,"percent_change":937,"volume":938,"transactions":9,"vwap":935},"2026-06-04",65.83,64.099998,65.751,0.061,0.09,6500,{"date":940,"open":941,"high":942,"low":943,"close":943,"change":944,"percent_change":945,"volume":946,"transactions":9,"vwap":943},"2026-06-03",68.27,68.355,65.69,-2.733,-3.99,112100,{"date":948,"open":949,"high":950,"low":951,"close":952,"change":953,"percent_change":954,"volume":955,"transactions":9,"vwap":952},"2026-06-02",68.89,69.51,68.39,68.423,-0.564,-0.82,7000,{"date":957,"open":958,"high":959,"low":958,"close":960,"change":961,"percent_change":962,"volume":963,"transactions":9,"vwap":960},"2026-06-01",68.46,69.5,68.987,0.524,0.77,9500,{"date":965,"open":371,"high":966,"low":967,"close":968,"change":969,"percent_change":970,"volume":971,"transactions":9,"vwap":968},"2026-05-29",69.31,68.36,68.463,0.171,0.25,7900,{"date":973,"open":974,"high":975,"low":974,"close":975,"change":976,"percent_change":977,"volume":978,"transactions":9,"vwap":975},"2026-05-28",67.17,68.292,1.259,1.88,7500,{"date":980,"open":981,"high":982,"low":983,"close":984,"change":985,"percent_change":37,"volume":986,"transactions":9,"vwap":984},"2026-05-27",66.98,67.275,66.87,67.032997,0.384,10800,{"date":988,"open":983,"high":989,"low":990,"close":991,"change":992,"percent_change":993,"volume":994,"transactions":9,"vwap":991},"2026-05-26",67.385,66.11,66.649,0.348,0.52,12200,{"date":996,"open":997,"high":998,"low":999,"close":1000,"change":1001,"percent_change":1002,"volume":1003,"transactions":9,"vwap":1000},"2026-05-22",67.35,67.52,66.15,66.301,-0.463,-0.69,20100,{"date":1005,"open":1006,"high":1007,"low":1008,"close":1009,"change":1010,"percent_change":1011,"volume":878,"transactions":9,"vwap":1009},"2026-05-21",66.38,67.37,66.099998,66.764,-0.258,-0.38,{"date":1013,"open":1014,"high":1015,"low":1014,"close":1015,"change":1016,"percent_change":1017,"volume":938,"transactions":9,"vwap":1015},"2026-05-20",66.080002,67.022003,1.694,2.59,{"date":1019,"open":1020,"high":1020,"low":527,"close":1021,"change":1022,"percent_change":1023,"volume":1024,"transactions":9,"vwap":1021},"2026-05-19",66.14,65.328,-1.64,-2.45,12800,{"date":1026,"open":1027,"high":1027,"low":1028,"close":1029,"change":1030,"percent_change":1031,"volume":1032,"transactions":9,"vwap":1029},"2026-05-18",68.23,66.595,66.968,-1.076,-1.58,9400,{"date":1034,"open":1035,"high":1036,"low":1037,"close":1038,"change":1039,"percent_change":1040,"volume":1041,"transactions":9,"vwap":1038},"2026-05-15",67.87,68.925,67.61,68.043999,-2.151,-3.06,3400,{"date":1043,"open":1044,"high":24,"low":1044,"close":1045,"change":1046,"percent_change":1047,"volume":1048,"transactions":9,"vwap":1045},"2026-05-14",68.87,70.195,1.666,2.43,5300,{"date":1050,"open":1051,"high":1052,"low":198,"close":1053,"change":1054,"percent_change":1055,"volume":1056,"transactions":9,"vwap":1053},"2026-05-13",66.32,68.68,68.529,2.392,3.62,16700,{"date":1058,"open":1008,"high":1059,"low":384,"close":1060,"change":1061,"percent_change":1062,"volume":886,"transactions":9,"vwap":1060},"2026-05-12",66.78,66.137,-0.688,-1.03,{"date":1064,"open":1065,"high":1066,"low":1065,"close":1067,"change":1068,"percent_change":1069,"volume":1070,"transactions":9,"vwap":1067},"2026-05-11",65.41,67.435,66.825,-0.141,-0.21,15000,{"date":1072,"open":1073,"high":1074,"low":1073,"close":1075,"change":1076,"percent_change":1077,"volume":1078,"transactions":9,"vwap":1075},"2026-05-08",65.3,66.97,66.966,1.862,2.86,35500,{"date":1080,"open":1081,"high":1008,"low":1082,"close":1083,"change":1084,"percent_change":1085,"volume":1032,"transactions":9,"vwap":1083},"2026-05-07",65.019997,64.98,65.104,0.451,0.7,{"date":1087,"open":1088,"high":1089,"low":1088,"close":1089,"change":1090,"percent_change":1091,"volume":1092,"transactions":9,"vwap":1089},"2026-05-06",62.49,64.653,2.778,4.49,8000,{"date":1094,"open":1095,"high":1096,"low":1097,"close":1098,"change":1099,"percent_change":1100,"volume":1032,"transactions":9,"vwap":1098},"2026-05-05",62.27,62.5,61.66,61.875,0.806,1.32,{"date":1102,"open":1103,"high":476,"low":1104,"close":1105,"change":1106,"percent_change":772,"volume":1107,"transactions":9,"vwap":1105},"2026-05-04",61.495,60.049999,61.069,-0.376,4500,{"date":1109,"open":1110,"high":1111,"low":1110,"close":1112,"change":1113,"percent_change":1114,"volume":1115,"transactions":9,"vwap":1112},"2026-05-01",61.16,62.21,61.445,1.285,2.14,4200,{"date":1117,"open":1118,"high":1119,"low":1120,"close":1121,"change":1122,"percent_change":1123,"volume":1124,"transactions":9,"vwap":1121},"2026-04-30",60.27,60.46,58.07,60.16,1.045,1.77,6900,{"date":1126,"open":1127,"high":1127,"low":1128,"close":1129,"change":1130,"percent_change":1131,"volume":790,"transactions":9,"vwap":1129},"2026-04-29",59.8,58.64,59.115,-0.624,-1.04,{"date":1133,"open":1134,"high":1135,"low":1136,"close":1135,"change":1137,"percent_change":1138,"volume":1139,"transactions":9,"vwap":1135},"2026-04-28",59.37,59.739,58.855,-0.657,-1.09,3800,{"date":1141,"open":1142,"high":1143,"low":1144,"close":1143,"change":1145,"percent_change":1146,"volume":1147,"transactions":9,"vwap":1143},"2026-04-27",59.040001,60.396,58.86,0.936,1.57,5100,{"date":1149,"open":1150,"high":1151,"low":1150,"close":1151,"change":1152,"percent_change":1153,"volume":1124,"transactions":9,"vwap":1151},"2026-04-24",57.44,59.46,2.107,3.67,{"date":1155,"open":1156,"high":1157,"low":1158,"close":1159,"change":1160,"percent_change":1161,"volume":1162,"transactions":9,"vwap":1159},"2026-04-23",58.029999,58.32,57.080002,57.353,-1.421,-2.42,4700,{"date":1164,"open":1165,"high":1166,"low":1165,"close":1166,"change":1167,"percent_change":726,"volume":1168,"transactions":9,"vwap":1166},"2026-04-22",57.25,58.774,2.405,13300,{"date":1170,"open":1171,"high":1172,"low":1173,"close":1174,"change":1175,"percent_change":1176,"volume":1177,"transactions":9,"vwap":1174},"2026-04-21",57.5,57.6,56.29,56.369,-0.872,-1.52,5000,{"date":1179,"open":1180,"high":1180,"low":1181,"close":1182,"change":1183,"percent_change":1184,"volume":955,"transactions":9,"vwap":1182},"2026-04-20",57.45,56.945,57.241,-0.679,-1.17,{"date":1186,"open":1187,"high":1188,"low":1187,"close":1189,"change":1190,"percent_change":1191,"volume":1192,"transactions":9,"vwap":1189},"2026-04-17",56.91,58.26,57.92,1.84,3.28,15800,{"date":1194,"open":1195,"high":1196,"low":1197,"close":1198,"change":1199,"percent_change":1200,"volume":1201,"transactions":9,"vwap":1198},"2026-04-16",56.11,56.31,54.9,56.080002,-0.028,-0.05,13900,{"date":1203,"open":1204,"high":1205,"low":1206,"close":1205,"change":1207,"percent_change":1208,"volume":963,"transactions":9,"vwap":1205},"2026-04-15",54.02,56.108,53.76,2.851,5.35,{"date":1210,"open":1211,"high":1212,"low":1213,"close":1212,"change":1214,"percent_change":1215,"volume":994,"transactions":9,"vwap":1212},"2026-04-14",52,53.257,51.99,2.497,4.92,{"date":1217,"open":1218,"high":1219,"low":1218,"close":1219,"change":1220,"percent_change":1221,"volume":1222,"transactions":9,"vwap":1219},"2026-04-13",49.74,50.76,1.017,2.04,9900,{"date":1224,"open":1225,"high":266,"low":1226,"close":1227,"change":1228,"percent_change":1229,"volume":1230,"transactions":9,"vwap":1227},"2026-04-10",49.78,49.47,49.743,1.071,2.2,3600,{"date":1232,"open":1233,"high":1234,"low":1235,"close":1234,"change":750,"percent_change":1236,"volume":1237,"transactions":9,"vwap":1234},"2026-04-09",47.37,48.672,47.029999,2.51,1300,{"date":1239,"open":1240,"high":1240,"low":1241,"close":1242,"change":1243,"percent_change":1244,"volume":1245,"transactions":9,"vwap":1242},"2026-04-08",49.16,47.39,47.482,2.093,4.61,10100,{"date":1247,"open":1248,"high":1249,"low":1250,"close":1249,"change":1251,"percent_change":1252,"volume":1253,"transactions":9,"vwap":1249},"2026-04-07",44.315,45.389,43.31,0.268,0.59,8100,{"date":1255,"open":1256,"high":1257,"low":1258,"close":1259,"change":1260,"percent_change":293,"volume":1261,"transactions":9,"vwap":1259},"2026-04-06",45.02,45.33,44.88,45.121,0.31,12900,{"date":1263,"open":360,"high":1264,"low":360,"close":1264,"change":1265,"percent_change":1266,"volume":1267,"transactions":9,"vwap":1264},"2026-04-02",44.811,-0.256,-0.57,4000,{"date":1269,"open":344,"high":1270,"low":1271,"close":1272,"change":1273,"percent_change":1017,"volume":1139,"transactions":9,"vwap":1272},"2026-04-01",45.32,44.53,45.067001,1.138,{"date":1275,"open":1276,"high":360,"low":1276,"close":1277,"change":1278,"percent_change":1279,"volume":1280,"transactions":9,"vwap":1277},"2026-03-31",42.39,43.929,3.481,8.61,3000,{"date":1282,"open":1283,"high":1284,"low":25,"close":1285,"change":1286,"percent_change":1287,"volume":1288,"transactions":9,"vwap":1285},"2026-03-30",40.95,41.44,40.448,-0.687,-1.67,8800,{"date":1290,"open":1291,"high":1291,"low":1292,"close":1293,"change":1294,"percent_change":1295,"volume":1296,"transactions":9,"vwap":1293},"2026-03-27",42.86,41.12,41.135,-2.076,-4.8,7600,{"date":1298,"open":1299,"high":1300,"low":1301,"close":1302,"change":1303,"percent_change":1304,"volume":853,"transactions":9,"vwap":1302},"2026-03-26",44.48,44.57,43.2,43.211,-2.161,-4.76,{"date":1306,"open":1307,"high":1307,"low":1308,"close":1309,"change":1310,"percent_change":764,"volume":1230,"transactions":9,"vwap":1309},"2026-03-25",45.9,45.285,45.372,0.588,{"date":1312,"open":1313,"high":1314,"low":1315,"close":1315,"change":1316,"percent_change":1317,"volume":971,"transactions":9,"vwap":1315},"2026-03-24",45.62,45.68,44.784,-1.216,-2.64,{"date":1319,"open":1320,"high":1321,"low":1322,"close":545,"change":1323,"percent_change":1324,"volume":978,"transactions":9,"vwap":545},"2026-03-23",46.21,46.69,45.95,1.504,3.38,{"date":1326,"open":1327,"high":1328,"low":1329,"close":1330,"change":1331,"percent_change":1332,"volume":1333,"transactions":9,"vwap":1330},"2026-03-20",45.63,45.78,44.34,44.496,-2.071,-4.45,39600,{"date":1335,"open":545,"high":1336,"low":1337,"close":1338,"change":1339,"percent_change":554,"volume":1340,"transactions":9,"vwap":1338},"2026-03-19",46.63,45.79,46.567,-0.627,5600,{"date":1342,"open":1343,"high":1343,"low":1344,"close":1344,"change":1345,"percent_change":1346,"volume":1267,"transactions":9,"vwap":1344},"2026-03-18",48.42,47.194,-1.439,-2.96,{"date":1348,"open":1349,"high":1350,"low":1351,"close":1352,"change":1353,"percent_change":1354,"volume":1115,"transactions":9,"vwap":1352},"2026-03-17",48.78,48.8,48.34,48.633,0.347,0.72,{"date":1356,"open":1357,"high":1358,"low":1357,"close":1359,"change":1360,"percent_change":1361,"volume":869,"transactions":9,"vwap":1359},"2026-03-16",47.99,48.93,48.286,1.209,2.57,{"date":1363,"open":1364,"high":1365,"low":1366,"close":1367,"change":1368,"percent_change":1369,"volume":1370,"transactions":9,"vwap":1367},"2026-03-13",49.044998,49.33,46.99,47.077,-1.578,-3.24,13800,{"date":1372,"open":1373,"high":1373,"low":1374,"close":1375,"change":1376,"percent_change":1377,"volume":971,"transactions":9,"vwap":1375},"2026-03-12",49.61,48.36,48.655,-1.646,-3.27,{"date":1379,"open":1380,"high":1381,"low":1382,"close":1383,"change":1384,"percent_change":37,"volume":1139,"transactions":9,"vwap":1383},"2026-03-11",50.58,51.12,50.07,50.301,0.291,{"date":1386,"open":1387,"high":1388,"low":1389,"close":1390,"change":1391,"percent_change":1392,"volume":1041,"transactions":9,"vwap":1390},"2026-03-10",49.95,50.59,49.66,50.0099983,0.128,0.26,{"date":1394,"open":1395,"high":1396,"low":1397,"close":1398,"change":1399,"percent_change":201,"volume":1147,"transactions":9,"vwap":1398},"2026-03-09",47.71,49.91,47.077999,49.882,1.566,{"date":1401,"open":1402,"high":1403,"low":1404,"close":1405,"change":1406,"percent_change":845,"volume":1407,"transactions":9,"vwap":1405},"2026-03-06",48.45,49.197,48.17,48.316,-1.606,9600,{"date":1409,"open":1410,"high":1411,"low":1412,"close":1411,"change":1413,"percent_change":1414,"volume":860,"transactions":9,"vwap":1411},"2026-03-05",49.11,49.922,48.79,0.377,0.76,{"date":1416,"open":1402,"high":1417,"low":1402,"close":1418,"change":1419,"percent_change":1420,"volume":860,"transactions":9,"vwap":1418},"2026-03-04",49.702,49.545,1.092,2.25,{"date":1422,"open":1423,"high":1424,"low":1425,"close":1426,"change":171,"percent_change":1427,"volume":1428,"transactions":9,"vwap":1426},"2026-03-03",47.52,48.5,47.060001,48.453,-1.44,26700,{"date":1430,"open":1431,"high":1432,"low":1431,"close":1433,"change":1434,"percent_change":1435,"volume":1230,"transactions":9,"vwap":1433},"2026-03-02",46.83,49.3,49.163,0.614,1.26,{"date":1437,"open":407,"high":1438,"low":1439,"close":1440,"change":1441,"percent_change":1442,"volume":1443,"transactions":9,"vwap":1440},"2026-02-27",49.32,47.667,48.549,-1.751,-3.48,16200,{"date":1445,"open":1446,"high":1446,"low":1447,"close":1448,"change":1449,"percent_change":1450,"volume":1451,"transactions":9,"vwap":1448},"2026-02-26",52.049999,49.5,50.3,-2.348,-4.46,27400,{"date":1453,"open":1454,"high":1455,"low":1454,"close":1456,"change":1457,"percent_change":1458,"volume":860,"transactions":9,"vwap":1456},"2026-02-25",51.86,52.65,52.648,1.448,2.83,{"date":1460,"open":1461,"high":1462,"low":1463,"close":1462,"change":1464,"percent_change":1465,"volume":1466,"transactions":9,"vwap":1462},"2026-02-24",50.14,51.2,49.98,1.094,2.18,3100,{"date":1468,"open":1469,"high":1470,"low":137,"close":1471,"change":1472,"percent_change":1473,"volume":1474,"transactions":9,"vwap":1471},"2026-02-23",51.080002,51.44,50.106,-0.974,-1.91,9100,{"date":1476,"open":1477,"high":1462,"low":1477,"close":1469,"change":1478,"percent_change":1479,"volume":1162,"transactions":9,"vwap":1469},"2026-02-20",49.52,1.347,2.71,{"date":1481,"open":1482,"high":1483,"low":1484,"close":1485,"change":1486,"percent_change":1487,"volume":1466,"transactions":9,"vwap":1485},"2026-02-19",49.57,50.25,49.2,49.733,-0.405,-0.81,{"date":1489,"open":1490,"high":815,"low":1490,"close":1491,"change":1492,"percent_change":1493,"volume":773,"transactions":9,"vwap":1491},"2026-02-18",49.69,50.138,0.879,1.78,{"date":1495,"open":1496,"high":1497,"low":1498,"close":1499,"change":1500,"percent_change":1501,"volume":1296,"transactions":9,"vwap":1499},"2026-02-17",48.049999,49.6,47.36,49.259,0.592,1.22,{"date":1503,"open":1504,"high":1505,"low":1424,"close":1506,"change":1507,"percent_change":1508,"volume":1509,"transactions":9,"vwap":1506},"2026-02-13",49.45,49.76,48.667,-1.336,-2.67,14900,{"date":1511,"open":1512,"high":1512,"low":1513,"close":1514,"change":1515,"percent_change":1516,"volume":1517,"transactions":9,"vwap":1514},"2026-02-12",52.69,49.67,50.0029984,-2.469,-4.71,25100,{"date":1519,"open":1520,"high":1520,"low":1521,"close":1522,"change":1523,"percent_change":440,"volume":1201,"transactions":9,"vwap":1522},"2026-02-11",53.58,52.23,52.472,-0.419,{"date":1525,"open":1526,"high":1527,"low":1528,"close":1529,"change":1530,"percent_change":1531,"volume":1177,"transactions":9,"vwap":1529},"2026-02-10",53.56,53.66,52.86,52.891,-0.666,-1.24,{"date":1533,"open":1534,"high":1535,"low":1534,"close":1536,"change":1537,"percent_change":1229,"volume":1538,"transactions":9,"vwap":1536},"2026-02-09",52.0099983,53.765,53.557,1.151,6400,{"date":1540,"open":1541,"high":1542,"low":1543,"close":1544,"change":1545,"percent_change":1546,"volume":1443,"transactions":9,"vwap":1544},"2026-02-06",50.56,52.5,50.52,52.406,1.876,3.71,{"date":1548,"open":1549,"high":1550,"low":1226,"close":1551,"change":1552,"percent_change":1553,"volume":1554,"transactions":9,"vwap":1551},"2026-02-05",50.16,51.46,50.53,-2.012,-3.83,44600,{"date":1556,"open":1557,"high":1558,"low":824,"close":1559,"change":1560,"percent_change":1561,"volume":1562,"transactions":9,"vwap":1559},"2026-02-04",53.85,54.37,52.542,-1.428,-2.65,9200,{"date":1564,"open":1565,"high":1565,"low":1566,"close":1567,"change":1568,"percent_change":868,"volume":1569,"transactions":9,"vwap":1567},"2026-02-03",56.41,52.945,53.97,-1.957,11500,{"date":1571,"open":1572,"high":1573,"low":1574,"close":1575,"change":1576,"percent_change":1577,"volume":1024,"transactions":9,"vwap":1575},"2026-02-02",55.040001,56.4,54.92,55.927,0.227,0.41,{"date":1579,"open":1580,"high":1581,"low":1582,"close":1583,"change":1584,"percent_change":1585,"volume":1586,"transactions":9,"vwap":1583},"2026-01-30",55.46,56.3,55.29,55.7,-0.062,-0.11,10500,{"date":1588,"open":1589,"high":1589,"low":1590,"close":1591,"change":1592,"percent_change":1593,"volume":1594,"transactions":9,"vwap":1591},"2026-01-29",56.55,53.2,55.762,-2.095,-3.62,22900,{"date":1596,"open":705,"high":1597,"low":1598,"close":1599,"change":1600,"percent_change":293,"volume":1296,"transactions":9,"vwap":1599},"2026-01-28",58.18,57.029999,57.857,0.399,{"date":1602,"open":1603,"high":1604,"low":1187,"close":1605,"change":1606,"percent_change":1607,"volume":1608,"transactions":9,"vwap":1605},"2026-01-27",57.040001,57.711,57.458,1.413,2.52,5800,{"date":1610,"open":1611,"high":1612,"low":1613,"close":1614,"change":1615,"percent_change":1616,"volume":1617,"transactions":9,"vwap":1614},"2026-01-26",55.56,56.64,55.534,56.044998,0.577,1.04,10700,{"date":1619,"open":647,"high":1620,"low":1621,"close":1622,"change":1623,"percent_change":564,"volume":1139,"transactions":9,"vwap":1622},"2026-01-23",55.67,54.45,55.468,0.937,{"date":1625,"open":1567,"high":1626,"low":1567,"close":1627,"change":1628,"percent_change":1629,"volume":1630,"transactions":9,"vwap":1627},"2026-01-22",54.78,54.531,1.064,1.99,10200,{"date":1632,"open":1633,"high":1634,"low":1635,"close":1636,"change":1637,"percent_change":1638,"volume":1639,"transactions":9,"vwap":1636},"2026-01-21",52.63,54.208,52.18,53.467,0.954,1.82,20800,{"date":1641,"open":1642,"high":1643,"low":1644,"close":1645,"change":1646,"percent_change":1647,"volume":1648,"transactions":9,"vwap":1645},"2026-01-20",53.79,54.22,52.3,52.513,-3.892,-6.9,18300,{"date":1650,"open":1651,"high":1652,"low":1198,"close":1653,"change":1654,"percent_change":1655,"volume":1656,"transactions":9,"vwap":1653},"2026-01-16",56.86,57.15,56.405,-0.007,-0.01,8500,{"date":1658,"open":1659,"high":1171,"low":1660,"close":1661,"change":1662,"percent_change":1392,"volume":916,"transactions":9,"vwap":1661},"2026-01-15",57.16,56.27,56.412,0.145,{"date":1664,"open":1665,"high":1665,"low":657,"close":1666,"change":1441,"percent_change":1667,"volume":963,"transactions":9,"vwap":1666},"2026-01-14",56.95,56.267,-3.02,{"date":1669,"open":1670,"high":1671,"low":785,"close":1672,"change":1673,"percent_change":1069,"volume":1674,"transactions":9,"vwap":1672},"2026-01-13",57.89,58.75,58.018002,-0.12,7300,{"date":1676,"open":1677,"high":1678,"low":1677,"close":1679,"change":1680,"percent_change":1681,"volume":986,"transactions":9,"vwap":1679},"2026-01-12",56.89,58.605,58.138,0.386,0.67,{"date":1683,"open":912,"high":1684,"low":1685,"close":1686,"change":1687,"percent_change":1688,"volume":1124,"transactions":9,"vwap":1686},"2026-01-09",58.02,56.66,57.752,0.812,1.43,{"date":1690,"open":1691,"high":1691,"low":1692,"close":1693,"change":1694,"percent_change":1695,"volume":1696,"transactions":9,"vwap":1693},"2026-01-08",57.37,56.21,56.94,-0.513,-0.89,6800,{"date":1698,"open":1699,"high":1700,"low":1699,"close":1701,"change":1702,"percent_change":1703,"volume":1704,"transactions":9,"vwap":1701},"2026-01-07",56.71,58.37,57.453,0.655,1.15,33100,{"date":1706,"open":1707,"high":1708,"low":842,"close":1709,"change":1710,"percent_change":1711,"volume":1056,"transactions":9,"vwap":1709},"2026-01-06",57.11,57.18,56.798,-0.311,-0.54,{"date":1713,"open":1714,"high":1715,"low":1693,"close":1716,"change":1717,"percent_change":993,"volume":1718,"transactions":9,"vwap":1716},"2026-01-05",57.62,57.99,57.109,0.298,24100,{"date":1720,"open":1721,"high":1722,"low":1723,"close":1724,"change":1725,"percent_change":235,"volume":1726,"transactions":9,"vwap":1724},"2026-01-02",58.81,59.75,56.56,56.811,-0.706,43800,{"date":1728,"open":1729,"high":1730,"low":1731,"close":1731,"change":1732,"percent_change":1733,"volume":1474,"transactions":9,"vwap":1731},"2025-12-31",58.31,58.39,57.517,-0.793,-1.36,{"date":1735,"open":703,"high":1736,"low":703,"close":1729,"change":788,"percent_change":789,"volume":1737,"transactions":9,"vwap":1729},"2025-12-30",58.492,12100,{"date":1739,"open":1740,"high":1741,"low":1742,"close":1743,"change":1744,"percent_change":460,"volume":1745,"transactions":9,"vwap":1743},"2025-12-29",58.16,58.607,58.11,58.415,-0.796,34200,{"date":1747,"open":1748,"high":1722,"low":1749,"close":1749,"change":1199,"percent_change":1200,"volume":1750,"transactions":9,"vwap":1749},"2025-12-26",59.425,59.211,26000,{"date":1752,"open":1753,"high":1754,"low":1753,"close":1755,"change":1756,"percent_change":1757,"volume":1758,"transactions":9,"vwap":1755},"2025-12-24",58.844,59.38,59.239,-0.013,-0.02,9000,{"date":1760,"open":1761,"high":1762,"low":1761,"close":1763,"change":1764,"percent_change":1607,"volume":1765,"transactions":9,"vwap":1763},"2025-12-23",57.58,59.34,59.252,1.456,28300,{"date":1767,"open":785,"high":1768,"low":1769,"close":1770,"change":1771,"percent_change":1772,"volume":1773,"transactions":9,"vwap":1770},"2025-12-22",57.85,57.318,57.796,0.651,1.14,41000,{"date":1775,"open":1581,"high":1776,"low":1777,"close":1776,"change":1778,"percent_change":1779,"volume":1780,"transactions":9,"vwap":1776},"2025-12-19",57.145,56.22,1.487,2.67,25000,{"date":1782,"open":1783,"high":1784,"low":1785,"close":1786,"change":1787,"percent_change":1788,"volume":1789,"transactions":9,"vwap":1786},"2025-12-18",55.55,56.014999,55.11,55.658,1.475,2.72,13200,{"date":1791,"open":795,"high":795,"low":1792,"close":1793,"change":1794,"percent_change":1795,"volume":1796,"transactions":9,"vwap":1793},"2025-12-17",54.12,54.183,-2.315,-4.1,14800,{"date":1798,"open":656,"high":912,"low":656,"close":1799,"change":1800,"percent_change":37,"volume":1801,"transactions":9,"vwap":1799},"2025-12-16",56.498,0.328,81200,{"date":1803,"open":1804,"high":1805,"low":1806,"close":1807,"change":1808,"percent_change":1809,"volume":1810,"transactions":9,"vwap":1807},"2025-12-15",56.57,56.705,55.94,56.17,-1.208,-2.11,19700,{"date":1812,"open":1813,"high":1813,"low":1814,"close":1815,"change":1816,"percent_change":1817,"volume":1818,"transactions":9,"vwap":1815},"2025-12-12",59.59,57.22,57.378,-3.259,-5.37,32800,{"date":1820,"open":1821,"high":1821,"low":1822,"close":1823,"change":1824,"percent_change":877,"volume":1825,"transactions":9,"vwap":1823},"2025-12-11",61.2,59.26,60.637,-0.853,25900,{"date":1827,"open":476,"high":1828,"low":1829,"close":446,"change":1830,"percent_change":1831,"volume":1832,"transactions":9,"vwap":446},"2025-12-10",61.7,60.65,-0.222,-0.36,41900,{"date":1834,"open":1835,"high":1836,"low":1837,"close":1838,"change":80,"percent_change":158,"volume":1839,"transactions":9,"vwap":1838},"2025-12-09",61.09,61.85,61.040001,61.712,29100,{"date":1841,"open":1842,"high":1842,"low":1843,"close":1844,"change":1845,"percent_change":1846,"volume":1847,"transactions":9,"vwap":1844},"2025-12-08",62.040001,60.96,61.372,0.1,0.16,66300,{"date":1849,"open":1850,"high":1851,"low":1852,"close":1853,"change":1854,"percent_change":1855,"volume":1856,"transactions":9,"vwap":1853},"2025-12-05",61.3,61.89,60.81,61.272,0.222,0.36,32000,{"date":1858,"open":1837,"high":1859,"low":1860,"close":1861,"change":1862,"percent_change":1863,"volume":1864,"transactions":9,"vwap":1861},"2025-12-04",61.19,60.2,61.049999,0.329,0.54,43200,{"date":1866,"open":1867,"high":1868,"low":1860,"close":1869,"change":1870,"percent_change":1871,"volume":1872,"transactions":9,"vwap":1869},"2025-12-03",60.9,61.28,60.721,-1.253,-2.02,29600,{"date":1874,"open":1875,"high":1876,"low":1877,"close":1878,"change":796,"percent_change":1501,"volume":1879,"transactions":9,"vwap":1878},"2025-12-02",61.77,62.65,61.24,61.974,147400,{"date":1881,"open":1882,"high":1883,"low":1884,"close":1885,"change":1886,"percent_change":1887,"volume":1888,"transactions":9,"vwap":1885},"2025-12-01",60.54,61.68,60.392,61.226,-0.492,-0.8,19200,{"date":1890,"open":1891,"high":1892,"low":1893,"close":1894,"change":992,"percent_change":1895,"volume":1896,"transactions":9,"vwap":1894},"2025-11-28",61.62,61.78,61.17,61.718,0.57,24800,{"date":1898,"open":1899,"high":1900,"low":1899,"close":456,"change":1901,"percent_change":1902,"volume":1903,"transactions":9,"vwap":456},"2025-11-26",60.56,61.635,1.123,1.86,102600,{"date":1905,"open":1906,"high":1907,"low":1908,"close":1909,"change":1910,"percent_change":1911,"volume":1912,"transactions":9,"vwap":1909},"2025-11-25",59.21,60.495,58,60.247,0.478,0.8,30600,{"date":1914,"open":1915,"high":1916,"low":608,"close":1917,"change":1918,"percent_change":1919,"volume":1920,"transactions":9,"vwap":1917},"2025-11-24",58.099998,59.85,59.769,4.091,7.35,39100,{"date":1922,"open":1923,"high":1924,"low":1925,"close":1926,"change":1927,"percent_change":1863,"volume":1928,"transactions":9,"vwap":1926},"2025-11-21",55.38,57.2,54.15,55.678,0.299,45600,{"date":1930,"open":1931,"high":1932,"low":1933,"close":1934,"change":1935,"percent_change":1936,"volume":1937,"transactions":9,"vwap":1934},"2025-11-20",60.84,61.030998,55.33,55.379,-2.235,-3.88,45800,{"date":1939,"open":897,"high":1940,"low":897,"close":1941,"change":489,"percent_change":1942,"volume":1943,"transactions":9,"vwap":1941},"2025-11-19",58.97,57.614,1.91,33000,{"date":1945,"open":1946,"high":1947,"low":1948,"close":1949,"change":1950,"percent_change":1951,"volume":1952,"transactions":9,"vwap":1949},"2025-11-18",57.13,57.77,55.582,56.534,-1.501,-2.59,21600,{"date":1954,"open":1955,"high":1956,"low":761,"close":1957,"change":1958,"percent_change":209,"volume":1959,"transactions":9,"vwap":1957},"2025-11-17",58.72,59.508,58.035,-0.681,15400,{"date":1961,"open":1589,"high":1962,"low":1660,"close":1963,"change":1964,"percent_change":1965,"volume":1966,"transactions":9,"vwap":1963},"2025-11-14",59.33,58.716,0.177,0.3,21400,{"date":1968,"open":1969,"high":1969,"low":1970,"close":1971,"change":1972,"percent_change":1973,"volume":1974,"transactions":9,"vwap":1971},"2025-11-13",60.34,58.262,58.539,-2.646,-4.32,33900,{"date":1976,"open":1977,"high":1977,"low":457,"close":1978,"change":1979,"percent_change":954,"volume":1980,"transactions":9,"vwap":1978},"2025-11-12",62.23,61.185,-0.505,9300,{"date":1982,"open":1983,"high":1984,"low":1985,"close":1986,"change":1987,"percent_change":1988,"volume":1989,"transactions":9,"vwap":1986},"2025-11-11",61.64,62.060001,60.759,61.69,-0.3,-0.48,35000,{"date":1991,"open":1859,"high":1992,"low":1869,"close":1993,"change":1994,"percent_change":1995,"volume":1996,"transactions":9,"vwap":1993},"2025-11-10",62.37,61.99,3.096,5.26,44000,{"date":1998,"open":1999,"high":2000,"low":1685,"close":2001,"change":2002,"percent_change":954,"volume":2003,"transactions":9,"vwap":2001},"2025-11-07",58.274,58.98,58.894,-0.486,31200,{"date":2005,"open":1883,"high":1883,"low":1754,"close":1754,"change":2006,"percent_change":1593,"volume":1428,"transactions":9,"vwap":1754},"2025-11-06",-2.23,{"date":2008,"open":2009,"high":2010,"low":1843,"close":2011,"change":2012,"percent_change":2013,"volume":2014,"transactions":9,"vwap":2011},"2025-11-05",61.18,62.602,61.61,0.11,0.18,14400,{"date":2016,"open":2017,"high":2018,"low":1850,"close":2019,"change":2020,"percent_change":2021,"volume":2022,"transactions":9,"vwap":2019},"2025-11-04",61.86,62.87,61.5,-2.18,-3.42,11900,{"date":2024,"open":2025,"high":527,"low":2026,"close":2027,"change":2028,"percent_change":2029,"volume":2030,"transactions":9,"vwap":2027},"2025-11-03",64.95,63.49,63.68,0.476,0.75,22100,{"date":2032,"open":2033,"high":2034,"low":411,"close":2035,"change":2036,"percent_change":993,"volume":2037,"transactions":9,"vwap":2035},"2025-10-31",64.86,64.97,63.204,0.324,73800,{"date":2039,"open":2040,"high":2040,"low":2041,"close":2042,"change":2043,"percent_change":2044,"volume":2045,"transactions":9,"vwap":2042},"2025-10-30",64.16,62.625,62.88,-2.277,-3.49,31100,{"date":2047,"open":2048,"high":549,"low":2049,"close":2050,"change":2051,"percent_change":2052,"volume":2053,"transactions":9,"vwap":2050},"2025-10-29",64.68,63.81,65.157,1.627,2.56,35700,{"date":2055,"open":2056,"high":2057,"low":402,"close":2058,"change":2059,"percent_change":2060,"volume":2061,"transactions":9,"vwap":2058},"2025-10-28",62.6,63.74,63.53,2.209,3.6,62400,{"date":2063,"open":2064,"high":2065,"low":2066,"close":2067,"change":2068,"percent_change":2069,"volume":2070,"transactions":9,"vwap":2067},"2025-10-27",60.6,61.33,60.32,61.321,2.55,4.34,19500,{"date":2072,"open":2073,"high":2074,"low":2073,"close":2075,"change":2076,"percent_change":146,"volume":2077,"transactions":9,"vwap":2075},"2025-10-24",57.968,59.13,58.771,1.703,14300,{"date":2079,"open":2080,"high":2081,"low":2080,"close":2082,"change":2083,"percent_change":2084,"volume":916,"transactions":9,"vwap":2082},"2025-10-23",56.65,57.38,57.068001,0.735,1.3,{"date":2086,"open":2087,"high":1180,"low":2088,"close":2089,"change":2090,"percent_change":2091,"volume":2092,"transactions":9,"vwap":2089},"2025-10-22",57.194,55.73,56.333,-1.369,-2.37,11700,{"date":2094,"open":2095,"high":2095,"low":2096,"close":2097,"change":2098,"percent_change":414,"volume":2099,"transactions":9,"vwap":2097},"2025-10-21",58.19,57.254,57.702,-0.306,11400,{"date":2101,"open":2102,"high":2103,"low":2102,"close":2104,"change":2105,"percent_change":2106,"volume":1003,"transactions":9,"vwap":2104},"2025-10-20",56.81,58.319,58.0079994,1.469,2.6,{"date":2108,"open":2109,"high":2110,"low":2111,"close":2112,"change":1771,"percent_change":2113,"volume":2114,"transactions":9,"vwap":2112},"2025-10-17",55.3,56.575,54.931,56.539,1.16,15600,{"date":2116,"open":2117,"high":2118,"low":2119,"close":2120,"change":2121,"percent_change":2122,"volume":1825,"transactions":9,"vwap":2120},"2025-10-16",56.53,57.465,55,55.888,-0.037,-0.07,{"date":2124,"open":620,"high":416,"low":2125,"close":2126,"change":2127,"percent_change":2128,"volume":2129,"transactions":9,"vwap":2126},"2025-10-15",55.145,55.925,0.527,0.95,25800,{"date":2131,"open":2132,"high":2133,"low":2134,"close":2135,"change":2136,"percent_change":1346,"volume":2137,"transactions":9,"vwap":2135},"2025-10-14",55.47,56.37,54.28,55.398,-1.692,33500,{"date":2139,"open":2140,"high":2141,"low":2142,"close":2143,"change":2144,"percent_change":2145,"volume":2146,"transactions":9,"vwap":2143},"2025-10-13",56.32,57.29,56.099998,57.09,2.73,5.02,18000,{"date":2148,"open":2149,"high":2150,"low":2151,"close":2152,"change":2153,"percent_change":2154,"volume":2155,"transactions":9,"vwap":2152},"2025-10-10",58.45,59.24,54.2,54.36,-4.206,-7.18,29000,{"date":2157,"open":2158,"high":777,"low":1908,"close":2159,"change":2160,"percent_change":2161,"volume":2162,"transactions":9,"vwap":2159},"2025-10-09",58.41,58.566,0.155,0.27,14100,{"date":2164,"open":754,"high":2165,"low":2166,"close":2165,"change":2167,"percent_change":2168,"volume":2169,"transactions":9,"vwap":2165},"2025-10-08",58.411,57.83,1.296,2.27,25700,{"date":2171,"open":2172,"high":2173,"low":2174,"close":2175,"change":2176,"percent_change":2177,"volume":2178,"transactions":9,"vwap":2175},"2025-10-07",57.54,57.885,56.75,57.115,-0.265,-0.46,13700,{"date":2180,"open":1612,"high":2181,"low":2182,"close":2081,"change":2183,"percent_change":2184,"volume":2185,"transactions":9,"vwap":2081},"2025-10-06",57.71,56.536,0.371,0.65,31000,{"date":2187,"open":2188,"high":2189,"low":2190,"close":2191,"change":1886,"percent_change":2192,"volume":2193,"transactions":9,"vwap":2191},"2025-10-03",56.987,57.765,56.8,57.0089989,-0.86,25500,{"date":2195,"open":2196,"high":2196,"low":2197,"close":2198,"change":2199,"percent_change":131,"volume":2200,"transactions":9,"vwap":2198},"2025-10-02",57.97,56.97,57.501,0.498,28700,{"date":2202,"open":1651,"high":610,"low":2203,"close":2204,"change":2205,"percent_change":2206,"volume":2207,"transactions":9,"vwap":2204},"2025-10-01",55.87,57.0029984,0.2,0.35,31900,{"date":2209,"open":842,"high":2210,"low":2211,"close":2212,"change":2213,"percent_change":121,"volume":2214,"transactions":9,"vwap":2212},"2025-09-30",56.84,55.76,56.803,0.508,21000,{"date":2216,"open":1699,"high":2081,"low":2217,"close":2218,"change":1662,"percent_change":1392,"volume":2219,"transactions":9,"vwap":2218},"2025-09-29",56.135,56.295,26500,{"date":2221,"open":2222,"high":2223,"low":2224,"close":2225,"change":2226,"percent_change":2227,"volume":2228,"transactions":9,"vwap":2225},"2025-09-26",56.09,56.389,55.37,56.15,0.03,0.05,12400,{"date":2230,"open":2231,"high":1196,"low":801,"close":2232,"change":2233,"percent_change":789,"volume":2234,"transactions":9,"vwap":2232},"2025-09-25",55.39,56.12,-0.1,20400,{"date":2236,"open":1691,"high":1691,"low":2237,"close":1777,"change":2238,"percent_change":2239,"volume":1509,"transactions":9,"vwap":1777},"2025-09-24",55.8,-0.628,-1.1,{"date":2241,"open":2242,"high":2242,"low":2243,"close":2244,"change":2245,"percent_change":1508,"volume":2246,"transactions":9,"vwap":2244},"2025-09-23",58.4,56.715,56.848,-1.557,34600,{"date":2248,"open":1691,"high":2249,"low":2250,"close":2251,"change":2252,"percent_change":797,"volume":2253,"transactions":9,"vwap":2251},"2025-09-22",58.52,57.352,58.405,0.765,52900,{"date":2255,"open":2256,"high":2257,"low":2256,"close":2257,"change":1772,"percent_change":2258,"volume":2259,"transactions":9,"vwap":2257},"2025-09-19",56.5,57.64,2.02,58500,{"date":2261,"open":2262,"high":2263,"low":2264,"close":2256,"change":2265,"percent_change":757,"volume":2266,"transactions":9,"vwap":2256},"2025-09-18",56.9,56.92,56,0.61,46000,{"date":2268,"open":1804,"high":1804,"low":2269,"close":2270,"change":2271,"percent_change":2272,"volume":2273,"transactions":9,"vwap":2270},"2025-09-17",54.775,55.89,-1.141,-2,69700,{"date":2275,"open":2276,"high":2276,"low":2277,"close":2278,"change":2279,"percent_change":534,"volume":2280,"transactions":9,"vwap":2278},"2025-09-16",57.51,56.944,57.030998,-0.239,52500,{"date":2282,"open":2283,"high":2284,"low":2285,"close":2284,"change":2286,"percent_change":2287,"volume":2288,"transactions":9,"vwap":2284},"2025-09-15",56.45,57.27,56.25,1.727,3.11,41800,{"date":2290,"open":2291,"high":2292,"low":2293,"close":2294,"change":2295,"percent_change":2296,"volume":2297,"transactions":9,"vwap":2294},"2025-09-12",54.608,55.74,54.368,55.543,1.097,2.01,23700,{"date":2299,"open":637,"high":637,"low":2300,"close":2301,"change":2302,"percent_change":2303,"volume":2304,"transactions":9,"vwap":2301},"2025-09-11",53.842,54.446,0.226,0.42,40100,{"date":2306,"open":2307,"high":2308,"low":2309,"close":1643,"change":2310,"percent_change":1942,"volume":2311,"transactions":9,"vwap":1643},"2025-09-10",54.3,54.95,53.75,1.018,59200,{"date":2313,"open":2314,"high":2314,"low":2315,"close":2316,"change":2317,"percent_change":2184,"volume":2318,"transactions":9,"vwap":2316},"2025-09-09",53.46,52.49,53.202,0.346,67600,{"date":2320,"open":2321,"high":2322,"low":2323,"close":2324,"change":2325,"percent_change":2326,"volume":2327,"transactions":9,"vwap":2324},"2025-09-08",53.61,53.91,52.831,52.856,0.669,1.28,65500,{"date":2329,"open":2330,"high":2331,"low":2332,"close":2333,"change":2334,"percent_change":2335,"volume":1912,"transactions":9,"vwap":2333},"2025-09-05",53.28,53.92,51.667,52.187,0.192,0.37,{"date":2337,"open":2338,"high":2339,"low":2338,"close":2340,"change":2341,"percent_change":2342,"volume":1765,"transactions":9,"vwap":2340},"2025-09-04",50.85,52.060001,51.995,1.21,2.38,{"date":2344,"open":2345,"high":2346,"low":2347,"close":2348,"change":2349,"percent_change":2350,"volume":2351,"transactions":9,"vwap":2348},"2025-09-03",50.221,51.099998,50.2,50.785,1.725,3.52,23000,{"date":2353,"open":2354,"high":2355,"low":2356,"close":2357,"change":2358,"percent_change":2359,"volume":1996,"transactions":9,"vwap":2357},"2025-09-02",47.93,49.080002,47.649,49.060001,-0.825,-1.65,{"date":2361,"open":2362,"high":2362,"low":2363,"close":2364,"change":2365,"percent_change":868,"volume":2366,"transactions":9,"vwap":2364},"2025-08-29",51.32,49.64,49.885,-1.811,54700,{"date":2368,"open":2369,"high":2370,"low":2371,"close":2372,"change":2373,"percent_change":2374,"volume":1648,"transactions":9,"vwap":2372},"2025-08-28",51.47,51.887,51.014999,51.696,0.698,1.37,{"date":2376,"open":2377,"high":2378,"low":2379,"close":2380,"change":2381,"percent_change":2265,"volume":2382,"transactions":9,"vwap":2380},"2025-08-27",50.41,51.040001,50.21,50.998,0.309,13400,{"date":2384,"open":2385,"high":2386,"low":2387,"close":2386,"change":2388,"percent_change":470,"volume":2389,"transactions":9,"vwap":2386},"2025-08-26",50.29,50.689,49.777,0.395,32200,{"date":2391,"open":2392,"high":2393,"low":2394,"close":2395,"change":1846,"percent_change":2396,"volume":1974,"transactions":9,"vwap":2395},"2025-08-25",50.13,50.89,49.493,50.294,0.32,{"date":2398,"open":2399,"high":2400,"low":2401,"close":2402,"change":2403,"percent_change":2404,"volume":2405,"transactions":9,"vwap":2402},"2025-08-22",48.41,50.43,48.18,50.134,2.08,4.33,58900,{"date":2407,"open":2408,"high":2409,"low":2410,"close":2411,"change":2412,"percent_change":2413,"volume":2382,"transactions":9,"vwap":2411},"2025-08-21",48.43,48.62,47.8,48.054001,-0.473,-0.97,{"date":2415,"open":2416,"high":2416,"low":2417,"close":2418,"change":2419,"percent_change":480,"volume":1818,"transactions":9,"vwap":2418},"2025-08-20",49.43,47.27,48.527,-1.043,{"date":2421,"open":2422,"high":2422,"low":2423,"close":1482,"change":2424,"percent_change":2425,"volume":2426,"transactions":9,"vwap":1482},"2025-08-19",51.28,49.408,-2.036,-3.95,35300,{"date":2428,"open":2429,"high":1211,"low":2346,"close":2430,"change":2431,"percent_change":1673,"volume":2432,"transactions":9,"vwap":2430},"2025-08-18",51.23,51.606,-0.06,44500,{"date":2434,"open":2435,"high":2436,"low":2437,"close":2438,"change":2439,"percent_change":497,"volume":2440,"transactions":9,"vwap":2438},"2025-08-15",52.62,53.13,51.385,51.666,-0.659,20900,{"date":2442,"open":2443,"high":2444,"low":2445,"close":2446,"change":2447,"percent_change":2448,"volume":2449,"transactions":9,"vwap":2446},"2025-08-14",51.55,52.525,50.4,52.325,0.355,0.68,37200,{"date":2451,"open":2452,"high":1528,"low":2453,"close":2454,"change":2455,"percent_change":2456,"volume":2457,"transactions":9,"vwap":2454},"2025-08-13",52.67,51.51,51.97,-0.338,-0.65,35900,{"date":2459,"open":2460,"high":1542,"low":193,"close":2461,"change":2462,"percent_change":2463,"volume":2464,"transactions":9,"vwap":2461},"2025-08-12",51.57,52.308,1.509,2.97,28000,{"date":2466,"open":1462,"high":2467,"low":815,"close":2468,"change":2469,"percent_change":2470,"volume":2471,"transactions":9,"vwap":2468},"2025-08-11",51.77,50.799,-0.401,-0.78,19900,{"date":2473,"open":2474,"high":1462,"low":2475,"close":1462,"change":2476,"percent_change":2477,"volume":2478,"transactions":9,"vwap":1462},"2025-08-08",50.17,49.93,1.538,3.1,47600,{"date":2480,"open":2481,"high":2482,"low":407,"close":2483,"change":2484,"percent_change":2485,"volume":2486,"transactions":9,"vwap":2483},"2025-08-07",50.18,50.65,49.662,0.462,0.94,42400,{"date":2488,"open":2410,"high":2489,"low":2490,"close":1484,"change":218,"percent_change":2491,"volume":2492,"transactions":9,"vwap":1484},"2025-08-06",49.4,47.53,3.54,24000,{"date":2494,"open":2495,"high":2496,"low":1241,"close":1423,"change":2497,"percent_change":2498,"volume":2499,"transactions":9,"vwap":1423},"2025-08-05",48.029999,49.029999,-0.76,-1.57,30800,{"date":2501,"open":2417,"high":2502,"low":2417,"close":2503,"change":1902,"percent_change":2504,"volume":2246,"transactions":9,"vwap":2503},"2025-08-04",48.29,48.28,4.01,{"date":2506,"open":2507,"high":2507,"low":2508,"close":2509,"change":2510,"percent_change":2511,"volume":2512,"transactions":9,"vwap":2509},"2025-08-01",47.96,45.921,46.42,-2.77,-5.63,63700,{"date":2514,"open":2515,"high":2515,"low":2516,"close":2517,"change":2518,"percent_change":2519,"volume":2520,"transactions":9,"vwap":2517},"2025-07-31",51.36,48.9,49.19,0.895,1.85,43500,{"date":2522,"open":2399,"high":2523,"low":2524,"close":2525,"change":1392,"percent_change":1863,"volume":2526,"transactions":9,"vwap":2525},"2025-07-30",51.15,47.86,48.295,29200,{"date":2528,"open":2529,"high":2530,"low":2531,"close":2532,"change":2533,"percent_change":2534,"volume":1078,"transactions":9,"vwap":2532},"2025-07-29",48.87,49.13,47.82,48.035,-0.585,-1.2,{"date":2536,"open":2537,"high":2409,"low":2538,"close":2409,"change":2539,"percent_change":2519,"volume":2540,"transactions":9,"vwap":2409},"2025-07-28",48.539,47.94,0.885,34800,{"date":2542,"open":2543,"high":2544,"low":2545,"close":2546,"change":2547,"percent_change":2396,"volume":2548,"transactions":9,"vwap":2546},"2025-07-25",47.6,48.15,47.367,47.735,0.154,25600,{"date":2550,"open":2551,"high":2552,"low":2553,"close":2554,"change":2555,"percent_change":2556,"volume":2557,"transactions":9,"vwap":2554},"2025-07-24",47.395,47.758,47.17,47.581,0.745,1.59,40900,{"date":2559,"open":2560,"high":2561,"low":2562,"close":2563,"change":2564,"percent_change":698,"volume":2565,"transactions":9,"vwap":2563},"2025-07-23",46.587,46.95,46.18,46.836,0.033,20300,{"date":2567,"open":2568,"high":2568,"low":2569,"close":2570,"change":2571,"percent_change":2572,"volume":1704,"transactions":9,"vwap":2570},"2025-07-22",47.5,45.925,46.803,-0.697,-1.47,{"date":2574,"open":2575,"high":2568,"low":2576,"close":2568,"change":2577,"percent_change":2578,"volume":2579,"transactions":9,"vwap":2568},"2025-07-21",47.31,47.12,1.004,2.16,29400,{"date":2581,"open":2582,"high":2582,"low":2583,"close":2584,"change":2585,"percent_change":970,"volume":2586,"transactions":9,"vwap":2584},"2025-07-18",48.49,46.15,46.496,0.116,16600,{"date":2588,"open":2589,"high":2590,"low":2589,"close":2591,"change":2592,"percent_change":797,"volume":916,"transactions":9,"vwap":2591},"2025-07-17",45.76,46.6,46.38,0.611,{"date":2594,"open":2595,"high":2596,"low":2597,"close":2598,"change":2599,"percent_change":1988,"volume":2600,"transactions":9,"vwap":2598},"2025-07-16",45.94,45.96,44.99,45.769,-0.221,57000,{"date":2602,"open":2603,"high":2604,"low":2605,"close":2606,"change":1616,"percent_change":2607,"volume":2608,"transactions":9,"vwap":2606},"2025-07-15",45.85,46.16,45.71,45.99,2.31,22000,{"date":2610,"open":2611,"high":2612,"low":2613,"close":2612,"change":2013,"percent_change":2614,"volume":2615,"transactions":9,"vwap":2612},"2025-07-14",44.6,44.95,44.359,0.4,15900,{"date":2617,"open":2618,"high":2619,"low":2618,"close":2620,"change":2621,"percent_change":80,"volume":2622,"transactions":9,"vwap":2620},"2025-07-11",44.375,45.13,44.77,0.15,21900,{"date":2624,"open":1299,"high":2625,"low":2626,"close":2627,"change":2161,"percent_change":2265,"volume":2628,"transactions":9,"vwap":2627},"2025-07-10",44.67,43.77,44.62,20600,{"date":2630,"open":2631,"high":2632,"low":2633,"close":2634,"change":2635,"percent_change":2636,"volume":1538,"transactions":9,"vwap":2634},"2025-07-09",43.965,44.61,43.94,44.35,1.1,2.54,{"date":2638,"open":2639,"high":2639,"low":2640,"close":2641,"change":2642,"percent_change":2643,"volume":2615,"transactions":9,"vwap":2641},"2025-07-08",43.475,43.166,43.25,-0.14,-0.32,{"date":2645,"open":2646,"high":2647,"low":2648,"close":2649,"change":2650,"percent_change":2651,"volume":2162,"transactions":9,"vwap":2649},"2025-07-07",43.47,43.84,43.27,43.39,-0.9,-2.03,{"date":2653,"open":2654,"high":2655,"low":2656,"close":2657,"change":2658,"percent_change":2060,"volume":1024,"transactions":9,"vwap":2657},"2025-07-03",43.96,44.351,43.68,44.29,1.54,{"date":2660,"open":2661,"high":1301,"low":2662,"close":2663,"change":1987,"percent_change":2664,"volume":2214,"transactions":9,"vwap":2663},"2025-07-02",42.67,42.613,42.75,-0.7,{"date":2666,"open":2667,"high":2667,"low":491,"close":2668,"change":2669,"percent_change":1473,"volume":2670,"transactions":9,"vwap":2668},"2025-07-01",43.46,43.049999,-0.84,12600,{"date":2672,"open":2673,"high":2674,"low":2675,"close":2676,"change":2677,"percent_change":525,"volume":1617,"transactions":9,"vwap":2676},"2025-06-30",43.88,43.99,43.02,43.89,0.6,{"date":2679,"open":2680,"high":2681,"low":2682,"close":2683,"change":970,"percent_change":37,"volume":2684,"transactions":9,"vwap":2683},"2025-06-27",42.89,43.3,42.28,43.29,27500,{"date":2686,"open":2687,"high":2688,"low":2689,"close":2688,"change":2690,"percent_change":2691,"volume":2366,"transactions":9,"vwap":2688},"2025-06-26",42.13,43.040001,41.67,1.34,3.21,{"date":2693,"open":2694,"high":2695,"low":2696,"close":2697,"change":689,"percent_change":2698,"volume":2699,"transactions":9,"vwap":2697},"2025-06-25",41.47,41.822,41.42,41.7,1.07,39000,{"date":2701,"open":2702,"high":2703,"low":2704,"close":2703,"change":1435,"percent_change":2705,"volume":2234,"transactions":9,"vwap":2703},"2025-06-24",41,41.26,40.64,3.15,{"date":2707,"open":2708,"high":451,"low":2709,"close":451,"change":756,"percent_change":2710,"volume":2077,"transactions":9,"vwap":451},"2025-06-23",39.5,38.87,1.63,{"date":2712,"open":2713,"high":2714,"low":176,"close":2715,"change":2716,"percent_change":2717,"volume":2718,"transactions":9,"vwap":2715},"2025-06-20",39.998,40.15,39.36,-0.27,-0.68,24700,{"date":2720,"open":2721,"high":2722,"low":2721,"close":2723,"change":1845,"percent_change":970,"volume":2724,"transactions":9,"vwap":2723},"2025-06-18",39.416,40.275,39.63,14200,{"date":2726,"open":2727,"high":2728,"low":2729,"close":2730,"change":1694,"percent_change":2731,"volume":2732,"transactions":9,"vwap":2730},"2025-06-17",40.040001,40.12,39.415,39.53,-1.28,7700,{"date":2734,"open":2735,"high":2736,"low":2735,"close":2737,"change":2738,"percent_change":2739,"volume":821,"transactions":9,"vwap":2737},"2025-06-16",39.664,40.21,40.042999,1.133,2.91,{"date":2741,"open":2742,"high":2742,"low":2709,"close":2743,"change":2744,"percent_change":2745,"volume":1201,"transactions":9,"vwap":2743},"2025-06-13",39.84,38.91,-1.02,-2.55,{"date":180,"open":2747,"high":2748,"low":2747,"close":2749,"change":106,"percent_change":2677,"volume":2750,"transactions":9,"vwap":2749},39.69,40.099998,39.93,5900]