[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-ROM":3,"homepage-market-summary":30,"stock-historical-ROM":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"ROM","2026-10-07",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"ProShares Ultra Technology","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.0538,0.091044,"Quarterly",{"close":17,"open":18,"high":19,"low":20,"prev_close":21,"change":22,"percent_change":23,"volume":24,"transactions":9,"vwap":9,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},168.38,166.51,168.5847,166.225,169.27,-0.89,-0.53,65446.422149,171.82001,71.36,49548.36096088095,96.6,4952,{"status":31,"indices":32,"watchlist":75,"sectors":97,"benchmarks":152},"success",[33,41,48,55,61,68],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":39,"sparkline":40,"date":5},"SPX","S&P 500",7801.77,-17.16,-0.22,false,"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":39,"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":39,"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":38,"is_up":39,"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":39,"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":11,"sparkline":74,"date":5},"VIX","CBOE VIX",15.08,0.07,0.47,"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",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":39,"sparkline":82,"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":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":11,"sparkline":89,"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":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":39,"sparkline":96,"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",[98,103,108,113,118,123,128,133,138,142,147],{"name":99,"etf":100,"change":101,"price":102,"is_up":39},"Technology","XLK",-0.3,201.39,{"name":104,"etf":105,"change":106,"price":107,"is_up":39},"Financials","XLF",-0.48,53.75,{"name":109,"etf":110,"change":111,"price":112,"is_up":11},"Healthcare","XLV",1.03,168.81,{"name":114,"etf":115,"change":116,"price":117,"is_up":39},"Consumer Cycl","XLY",-0.32,111.36,{"name":119,"etf":120,"change":121,"price":122,"is_up":39},"Consumer Staples","XLP",-0.12,81.7,{"name":124,"etf":125,"change":126,"price":127,"is_up":39},"Energy","XLE",-0.58,63.38,{"name":129,"etf":130,"change":131,"price":132,"is_up":39},"Industrials","XLI",-2.18,167.84,{"name":134,"etf":135,"change":136,"price":137,"is_up":39},"Materials","XLB",-1.51,48.98,{"name":139,"etf":140,"change":66,"price":141,"is_up":39},"Real Estate","XLRE",40.57,{"name":143,"etf":144,"change":145,"price":146,"is_up":39},"Utilities","XLU",-0.02,41.15,{"name":148,"etf":149,"change":150,"price":151,"is_up":39},"Comm Services","XLC",-0.35,111.26,[153,158,163,168],{"ticker":154,"name":155,"price":156,"change":157,"is_up":39},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":159,"name":160,"price":161,"change":162,"is_up":39},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":164,"name":165,"price":166,"change":167,"is_up":39},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":169,"name":170,"price":171,"change":66,"is_up":39},"IWM","iShares Russell 2000",277.7,{"ticker":4,"total_count":173,"page":174,"page_size":175,"total_pages":174,"summary":176,"data":182},365,1,1000,{"period_high":25,"period_low":177,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":17,"start_date":181,"end_date":5},50.11,51910,18946986.962141998,221.34,"2025-04-25",[183,186,196,207,218,229,240,249,259,270,280,290,300,311,322,333,344,355,366,376,387,398,409,420,431,441,452,463,474,485,496,507,517,527,538,549,560,571,582,592,603,612,623,634,645,656,667,678,688,699,710,720,730,741,752,762,773,783,794,804,814,825,836,843,851,860,869,875,883,892,900,909,918,925,933,942,951,960,968,977,985,994,1003,1012,1021,1030,1037,1046,1054,1063,1072,1080,1088,1096,1104,1111,1119,1126,1133,1142,1151,1159,1167,1176,1184,1192,1200,1208,1216,1225,1233,1242,1250,1259,1267,1276,1285,1293,1302,1309,1318,1326,1334,1343,1350,1359,1368,1377,1385,1394,1403,1411,1420,1427,1435,1443,1452,1459,1467,1475,1482,1490,1499,1508,1516,1524,1532,1540,1548,1556,1563,1570,1578,1584,1592,1598,1606,1614,1621,1628,1636,1644,1650,1659,1667,1674,1682,1690,1699,1707,1713,1719,1725,1734,1740,1749,1757,1765,1773,1782,1790,1799,1806,1814,1820,1828,1835,1843,1850,1856,1863,1871,1879,1883,1890,1896,1903,1910,1918,1924,1930,1937,1946,1954,1962,1969,1976,1982,1989,1998,2004,2011,2017,2025,2032,2038,2044,2052,2060,2068,2077,2084,2090,2099,2107,2115,2121,2129,2138,2145,2151,2157,2164,2172,2177,2185,2192,2200,2208,2215,2221,2228,2233,2240,2245,2251,2257,2265,2272,2281,2288,2294,2302,2308,2315,2321,2328,2336,2342,2349,2357,2361,2365,2372,2378,2385,2391,2396,2402,2409,2415,2423,2429,2435,2440,2446,2454,2462,2470,2477,2485,2490,2498,2507,2510,2516,2523,2532,2539,2545,2552,2559,2564,2571,2579,2585,2592,2598,2605,2612,2617,2623,2628,2635,2641,2648,2653,2658,2662,2670,2677,2682,2690,2698,2705,2711,2718,2726,2733,2741,2747,2755,2762,2770,2778,2785,2793,2800,2806,2814,2823,2831,2837,2843,2850,2858,2865,2872,2878,2884,2888,2895,2902,2909,2918,2927,2936,2944,2950,2957,2964,2970,2978,2986,2994,3003,3011,3020,3028,3034,3043,3050,3056,3062,3069],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":184,"vwap":185},1940,167.5606,{"date":187,"open":188,"high":189,"low":190,"close":21,"change":191,"percent_change":192,"volume":193,"transactions":194,"vwap":195},"2026-10-06",169.73,171.41,169.1149,1.79,1.07,32871.033694,930,170.1743,{"date":197,"open":198,"high":199,"low":200,"close":201,"change":202,"percent_change":203,"volume":204,"transactions":205,"vwap":206},"2026-10-05",166.64,168.16,166.585,167.48,1.89,1.14,36181.498642,941,167.2231,{"date":208,"open":209,"high":210,"low":211,"close":212,"change":213,"percent_change":214,"volume":215,"transactions":216,"vwap":217},"2026-10-02",167.38,167.93,165,165.59,3.17,1.95,58112.983865,1144,166.1013,{"date":219,"open":220,"high":221,"low":222,"close":223,"change":224,"percent_change":225,"volume":226,"transactions":227,"vwap":228},"2026-10-01",161.11,163.26,159.11,162.42,3.24,2.04,50726.223339,1049,161.4661,{"date":230,"open":231,"high":232,"low":233,"close":234,"change":235,"percent_change":236,"volume":237,"transactions":238,"vwap":239},"2026-09-30",160.025,160.91,159.04,159.18,1.94,1.23,51348.736247,1210,160.1486,{"date":241,"open":242,"high":242,"low":243,"close":244,"change":245,"percent_change":245,"volume":246,"transactions":247,"vwap":248},"2026-09-29",159.51,156.49,157.24,-0.01,41144.402658,1017,157.6059,{"date":250,"open":251,"high":252,"low":253,"close":254,"change":94,"percent_change":255,"volume":256,"transactions":257,"vwap":258},"2026-09-28",158.39,159,154.435,157.25,-1.83,61142.370456,1315,157.3838,{"date":260,"open":261,"high":262,"low":263,"close":264,"change":265,"percent_change":266,"volume":267,"transactions":268,"vwap":269},"2026-09-25",159.17,161.03,158.57,160.18,2.49,1.58,48234.11615,1120,160.3021,{"date":271,"open":272,"high":273,"low":274,"close":275,"change":276,"percent_change":167,"volume":277,"transactions":278,"vwap":279},"2026-09-24",155.6005,158.23,154.785,157.69,-1.09,24699.596468,889,156.8501,{"date":281,"open":282,"high":282,"low":283,"close":284,"change":285,"percent_change":286,"volume":287,"transactions":288,"vwap":289},"2026-09-23",160.62,156.37,158.78,-1.58,-0.99,38259.734709,1002,158.1513,{"date":291,"open":292,"high":293,"low":292,"close":294,"change":295,"percent_change":296,"volume":297,"transactions":298,"vwap":299},"2026-09-22",157.39,160.53,160.36,2.47,1.56,64121.58139,1010,159.1563,{"date":301,"open":302,"high":303,"low":304,"close":305,"change":306,"percent_change":307,"volume":308,"transactions":309,"vwap":310},"2026-09-21",153.23,158.15,152.63,157.89,8.54,5.72,91323.608192,1653,156.8361,{"date":312,"open":313,"high":314,"low":315,"close":316,"change":317,"percent_change":318,"volume":319,"transactions":320,"vwap":321},"2026-09-18",148.02,149.55,146.42,149.35,2.45,1.67,14437.071172,486,147.6687,{"date":323,"open":324,"high":325,"low":326,"close":327,"change":328,"percent_change":329,"volume":330,"transactions":331,"vwap":332},"2026-09-17",146.36,147.4701,146.095,146.9,6.08,4.32,16110.048333,410,146.8159,{"date":334,"open":335,"high":336,"low":337,"close":338,"change":339,"percent_change":340,"volume":341,"transactions":342,"vwap":343},"2026-09-16",142.02,144,138.8,140.82,0.37,0.26,41433.318854,881,142.2597,{"date":345,"open":346,"high":347,"low":348,"close":349,"change":350,"percent_change":351,"volume":352,"transactions":353,"vwap":354},"2026-09-15",142.301,142.4,140.145,140.45,-0.87,-0.62,10973.474175,386,140.8483,{"date":356,"open":357,"high":358,"low":359,"close":360,"change":361,"percent_change":362,"volume":363,"transactions":364,"vwap":365},"2026-09-14",139.56,143.17,138.255,141.32,-5.41,-3.69,15358.762422,549,141.4588,{"date":367,"open":368,"high":369,"low":368,"close":370,"change":371,"percent_change":372,"volume":373,"transactions":374,"vwap":375},"2026-09-11",146.26,147.93,146.73,3.73,2.61,22383.432328,526,147.0656,{"date":377,"open":378,"high":379,"low":380,"close":381,"change":382,"percent_change":383,"volume":384,"transactions":385,"vwap":386},"2026-09-10",143.16,144.7005,142.01,143,-4.17,-2.83,22180.148095,616,143.3995,{"date":388,"open":389,"high":390,"low":391,"close":392,"change":393,"percent_change":394,"volume":395,"transactions":396,"vwap":397},"2026-09-09",146.33,148.28,146.14,147.17,0.09,0.06,21200.746599,580,147.3125,{"date":399,"open":400,"high":401,"low":402,"close":403,"change":404,"percent_change":405,"volume":406,"transactions":407,"vwap":408},"2026-09-08",148,148.57,146,147.08,0.8,0.55,35707.300427,822,147.2191,{"date":410,"open":411,"high":412,"low":413,"close":414,"change":415,"percent_change":416,"volume":417,"transactions":418,"vwap":419},"2026-09-04",146.02,147.391,145.43,146.28,1.9,1.32,17225.064208,564,146.1293,{"date":421,"open":422,"high":423,"low":424,"close":425,"change":426,"percent_change":427,"volume":428,"transactions":429,"vwap":430},"2026-09-03",139.5,144.58,139.4701,144.38,3.63,2.58,20795.195949,619,142.6237,{"date":432,"open":433,"high":434,"low":435,"close":434,"change":436,"percent_change":437,"volume":438,"transactions":439,"vwap":440},"2026-09-02",140.63,140.75,139.7,-0.1,-0.07,25990.583589,667,140.3218,{"date":442,"open":443,"high":444,"low":445,"close":446,"change":447,"percent_change":448,"volume":449,"transactions":450,"vwap":451},"2026-09-01",140.76,142.5501,139.685,140.85,-4.205,-2.9,24556.295798,830,140.6735,{"date":453,"open":454,"high":455,"low":456,"close":457,"change":458,"percent_change":459,"volume":460,"transactions":461,"vwap":462},"2026-08-31",143.96,145.31,143.355,145.055,1.085,0.75,23065.359328,641,144.3889,{"date":464,"open":465,"high":466,"low":467,"close":468,"change":469,"percent_change":470,"volume":471,"transactions":472,"vwap":473},"2026-08-28",147.73,148.53,143.805,143.97,-4.75,-3.19,47284.19915,1067,145.4119,{"date":475,"open":476,"high":477,"low":478,"close":479,"change":480,"percent_change":481,"volume":482,"transactions":483,"vwap":484},"2026-08-27",145.14,148.78,144.39,148.72,8.85,6.33,48044.308244,1145,147.1936,{"date":486,"open":487,"high":488,"low":489,"close":490,"change":491,"percent_change":492,"volume":493,"transactions":494,"vwap":495},"2026-08-26",138.112,140.56,137.93,139.87,1.55,1.12,20755.960669,718,139.5716,{"date":497,"open":498,"high":499,"low":500,"close":501,"change":502,"percent_change":503,"volume":504,"transactions":505,"vwap":506},"2026-08-25",138.69,140,136.56,138.32,2.6,1.92,28318.778695,807,137.9187,{"date":508,"open":509,"high":509,"low":510,"close":511,"change":512,"percent_change":513,"volume":514,"transactions":515,"vwap":516},"2026-08-24",138.08,133.86,135.72,-5.055,-3.59,41217.619112,990,136.0778,{"date":518,"open":519,"high":519,"low":520,"close":521,"change":522,"percent_change":523,"volume":524,"transactions":525,"vwap":526},"2026-08-21",142.37,138.61,140.775,0.245,0.17,32185.431665,708,140.2363,{"date":528,"open":529,"high":530,"low":531,"close":532,"change":533,"percent_change":534,"volume":535,"transactions":536,"vwap":537},"2026-08-20",141.04,142.44,139.9297,140.53,-0.85,-0.6,16790.202005,643,140.8537,{"date":539,"open":540,"high":541,"low":542,"close":543,"change":544,"percent_change":545,"volume":546,"transactions":547,"vwap":548},"2026-08-19",145.42,145.62,139.475,141.38,-3.11,-2.15,32271.708316,1024,142.0025,{"date":550,"open":551,"high":552,"low":553,"close":554,"change":555,"percent_change":556,"volume":557,"transactions":558,"vwap":559},"2026-08-18",145.97,147.26,143.1,144.49,-7.31,-4.82,72280.021803,1301,144.7089,{"date":561,"open":562,"high":563,"low":564,"close":565,"change":566,"percent_change":567,"volume":568,"transactions":569,"vwap":570},"2026-08-17",152.61,154.2599,151.6,151.8,0.24,0.16,33090.563328,827,152.774,{"date":572,"open":573,"high":574,"low":575,"close":576,"change":577,"percent_change":578,"volume":579,"transactions":580,"vwap":581},"2026-08-14",152.905,153.194,150.47,151.56,-1.19,-0.78,29293.808668,853,151.5625,{"date":583,"open":584,"high":585,"low":586,"close":587,"change":588,"percent_change":589,"volume":590,"transactions":505,"vwap":591},"2026-08-13",150.36,154.0362,149.86,152.75,2.97,1.98,35019.240214,152.6212,{"date":593,"open":594,"high":595,"low":596,"close":597,"change":598,"percent_change":599,"volume":600,"transactions":601,"vwap":602},"2026-08-12",150.19,150.655,149.22,149.78,4.29,2.95,77489.38806,1211,149.6159,{"date":604,"open":605,"high":605,"low":606,"close":607,"change":608,"percent_change":101,"volume":609,"transactions":610,"vwap":611},"2026-08-11",147.98,143.975,145.49,-0.44,35913.732302,769,145.4161,{"date":613,"open":614,"high":615,"low":616,"close":617,"change":618,"percent_change":619,"volume":620,"transactions":621,"vwap":622},"2026-08-10",148.24,149.7,145.74,145.93,-2.43,-1.64,65800.534204,1125,147.3868,{"date":624,"open":625,"high":626,"low":627,"close":628,"change":629,"percent_change":630,"volume":631,"transactions":632,"vwap":633},"2026-08-07",148.31,148.73,146.09,148.36,3.91,2.71,53357.096019,1070,147.5507,{"date":635,"open":636,"high":637,"low":638,"close":639,"change":640,"percent_change":641,"volume":642,"transactions":643,"vwap":644},"2026-08-06",141.03,146.65,139.57,144.45,-0.94,-0.65,43032.184497,931,144.4874,{"date":646,"open":647,"high":648,"low":649,"close":650,"change":651,"percent_change":652,"volume":653,"transactions":654,"vwap":655},"2026-08-05",147.67,149.43,145.03,145.39,-1.62,-1.1,48178.736181,1166,147.0748,{"date":657,"open":658,"high":659,"low":660,"close":661,"change":662,"percent_change":663,"volume":664,"transactions":665,"vwap":666},"2026-08-04",139.76,147.92,139.66,147.01,13.31,9.96,95819.152042,1961,144.7529,{"date":668,"open":669,"high":670,"low":671,"close":672,"change":673,"percent_change":674,"volume":675,"transactions":676,"vwap":677},"2026-08-03",127.53,134.49,126.365,133.7,4.23,3.27,47931.413851,1168,131.733,{"date":679,"open":680,"high":681,"low":682,"close":683,"change":641,"percent_change":684,"volume":685,"transactions":686,"vwap":687},"2026-07-31",132.49,133.98,126.085,129.47,-0.5,47234.901876,1003,129.3701,{"date":689,"open":690,"high":691,"low":692,"close":693,"change":694,"percent_change":695,"volume":696,"transactions":697,"vwap":698},"2026-07-30",125.92,130.535,125.45,130.12,12.61,10.73,75308.644955,1516,128.7743,{"date":700,"open":701,"high":702,"low":703,"close":704,"change":705,"percent_change":706,"volume":707,"transactions":708,"vwap":709},"2026-07-29",123.67,125.445,117.23,117.51,-6.46,-5.21,103478.595315,2495,120.1404,{"date":711,"open":712,"high":713,"low":714,"close":715,"change":556,"percent_change":716,"volume":717,"transactions":718,"vwap":719},"2026-07-28",123.77,125.47,118.99,123.97,-3.74,102339.9492,1632,121.7923,{"date":721,"open":722,"high":722,"low":723,"close":724,"change":725,"percent_change":726,"volume":727,"transactions":728,"vwap":729},"2026-07-27",134.16,124.96,128.79,-2.13,-1.63,71182.316297,1279,127.6193,{"date":731,"open":732,"high":733,"low":734,"close":735,"change":736,"percent_change":737,"volume":738,"transactions":739,"vwap":740},"2026-07-24",133.82,135.79,129.89,130.92,-3.94,-2.92,69734.047055,1328,132.1101,{"date":742,"open":743,"high":744,"low":745,"close":746,"change":747,"percent_change":748,"volume":749,"transactions":750,"vwap":751},"2026-07-23",135.58,137.35,133.43,134.86,-2.89,-2.1,33161.474988,955,134.9279,{"date":753,"open":754,"high":755,"low":754,"close":756,"change":757,"percent_change":758,"volume":759,"transactions":760,"vwap":761},"2026-07-22",134.92,139.1167,137.75,-0.72,-0.52,18237.447887,450,138.0291,{"date":763,"open":764,"high":765,"low":766,"close":767,"change":768,"percent_change":769,"volume":770,"transactions":771,"vwap":772},"2026-07-21",136.29,138.83,134.77,138.47,7.53,5.75,30068.83813,724,137.7284,{"date":774,"open":775,"high":776,"low":777,"close":778,"change":567,"percent_change":779,"volume":780,"transactions":781,"vwap":782},"2026-07-20",133.09,135.25,130.79,130.94,0.12,82842.745014,1496,132.4724,{"date":784,"open":785,"high":786,"low":787,"close":788,"change":789,"percent_change":790,"volume":791,"transactions":792,"vwap":793},"2026-07-17",127,134.18,124.975,130.78,-3,-2.24,78628.187893,1373,130.6747,{"date":795,"open":796,"high":796,"low":797,"close":798,"change":799,"percent_change":800,"volume":801,"transactions":802,"vwap":803},"2026-07-16",136.14,132.41,133.78,-6.38,-4.55,34713.622849,790,133.4788,{"date":805,"open":806,"high":806,"low":807,"close":808,"change":809,"percent_change":810,"volume":811,"transactions":812,"vwap":813},"2026-07-15",145.65,135,140.16,-3.09,-2.16,43728.718815,1243,138.2745,{"date":815,"open":816,"high":817,"low":818,"close":819,"change":820,"percent_change":821,"volume":822,"transactions":823,"vwap":824},"2026-07-14",143.88,144.629,139.89,143.25,3.35,2.39,45176.92628,911,143.3742,{"date":826,"open":827,"high":828,"low":829,"close":830,"change":831,"percent_change":832,"volume":833,"transactions":834,"vwap":835},"2026-07-13",142.72,143.56,138.73,139.9,-7.11,-4.84,52147.357327,1054,140.6716,{"date":837,"open":468,"high":838,"low":381,"close":839,"change":840,"percent_change":841,"volume":842,"transactions":9,"vwap":839},"2026-07-10",147.24001,147.0099945,0.76,0.52,42800,{"date":844,"open":845,"high":846,"low":847,"close":848,"change":849,"percent_change":673,"volume":850,"transactions":9,"vwap":848},"2026-07-09",145.11,147.75,143.89999,146.25,5.93,45800,{"date":852,"open":853,"high":854,"low":855,"close":856,"change":857,"percent_change":858,"volume":859,"transactions":9,"vwap":856},"2026-07-08",134.17,140.53999,134.14999,140.32001,3.49,2.55,40400,{"date":861,"open":862,"high":863,"low":864,"close":865,"change":866,"percent_change":867,"volume":868,"transactions":9,"vwap":865},"2026-07-07",137.67999,139.080002,132.74001,136.83,-6.92,-4.81,67500,{"date":870,"open":530,"high":839,"low":530,"close":871,"change":872,"percent_change":873,"volume":874,"transactions":9,"vwap":871},"2026-07-06",143.75,4.44,3.19,39800,{"date":876,"open":839,"high":877,"low":878,"close":879,"change":880,"percent_change":881,"volume":882,"transactions":9,"vwap":879},"2026-07-02",149.61,136.31,139.31,-8.1,-5.49,118900,{"date":884,"open":885,"high":886,"low":887,"close":888,"change":889,"percent_change":890,"volume":891,"transactions":9,"vwap":888},"2026-07-01",149.31,150.88,147,147.41,-7.79,-5.02,51300,{"date":893,"open":894,"high":895,"low":894,"close":896,"change":897,"percent_change":898,"volume":899,"transactions":9,"vwap":896},"2026-06-30",147.7,156,155.2,7.8,5.29,51900,{"date":901,"open":902,"high":903,"low":904,"close":905,"change":906,"percent_change":907,"volume":908,"transactions":9,"vwap":905},"2026-06-29",143.53,147.58,136.87,147.39999,7.43,5.31,59900,{"date":910,"open":911,"high":912,"low":913,"close":914,"change":915,"percent_change":916,"volume":917,"transactions":9,"vwap":914},"2026-06-26",140.25,143.53999,139.0099945,139.97,-5.91,-4.05,56900,{"date":919,"open":920,"high":920,"low":499,"close":921,"change":922,"percent_change":923,"volume":924,"transactions":9,"vwap":921},"2026-06-25",152.029999,145.88,2.32,1.62,72900,{"date":926,"open":927,"high":928,"low":929,"close":828,"change":930,"percent_change":931,"volume":932,"transactions":9,"vwap":828},"2026-06-24",145.66,147.5,140.19,-2.08,-1.43,59800,{"date":934,"open":935,"high":936,"low":937,"close":938,"change":939,"percent_change":940,"volume":941,"transactions":9,"vwap":938},"2026-06-23",146.020004,149.87,144.7,145.64,-13,-8.19,126200,{"date":943,"open":944,"high":945,"low":946,"close":947,"change":948,"percent_change":949,"volume":950,"transactions":9,"vwap":947},"2026-06-22",159.78,162.059998,156.82001,158.64,1.63,1.04,71400,{"date":952,"open":953,"high":954,"low":955,"close":956,"change":957,"percent_change":958,"volume":959,"transactions":9,"vwap":956},"2026-06-18",155.74001,157.96001,153.88,157.0099945,8.84,5.97,62700,{"date":961,"open":962,"high":963,"low":964,"close":965,"change":577,"percent_change":966,"volume":967,"transactions":9,"vwap":965},"2026-06-17",153.12,154.57001,147.64,148.17,-0.8,78200,{"date":969,"open":970,"high":971,"low":972,"close":973,"change":974,"percent_change":975,"volume":976,"transactions":9,"vwap":973},"2026-06-16",157.36,158.38,149.3,149.36,-8.7,-5.5,56300,{"date":978,"open":979,"high":971,"low":980,"close":981,"change":982,"percent_change":983,"volume":984,"transactions":9,"vwap":981},"2026-06-15",155.77,155.16,158.059998,11.19,7.62,100700,{"date":986,"open":987,"high":988,"low":989,"close":990,"change":991,"percent_change":992,"volume":993,"transactions":9,"vwap":990},"2026-06-12",144.61,148.58,142.48,146.87,2.43,1.68,75900,{"date":995,"open":996,"high":997,"low":998,"close":999,"change":1000,"percent_change":1001,"volume":1002,"transactions":9,"vwap":999},"2026-06-11",136.25999,145.059998,134.38,144.44,10.1,7.52,90800,{"date":1004,"open":1005,"high":1006,"low":1007,"close":1008,"change":1009,"percent_change":1010,"volume":1011,"transactions":9,"vwap":1008},"2026-06-10",136.98,143.10001,133.92,134.34,-6.3,-4.48,67100,{"date":1013,"open":1014,"high":1015,"low":1016,"close":1017,"change":1018,"percent_change":1019,"volume":1020,"transactions":9,"vwap":1017},"2026-06-09",149.33,150.99001,128.62,140.64,-5.55,-3.8,211200,{"date":1022,"open":1023,"high":1024,"low":1025,"close":1026,"change":1027,"percent_change":1028,"volume":1029,"transactions":9,"vwap":1026},"2026-06-08",147.71001,150.14999,145.10001,146.19,5.99,4.27,176900,{"date":1031,"open":896,"high":896,"low":1032,"close":1033,"change":1034,"percent_change":1035,"volume":1036,"transactions":9,"vwap":1033},"2026-06-05",139.84,140.2,-21.78,-13.45,186000,{"date":1038,"open":1039,"high":1040,"low":1041,"close":1042,"change":1043,"percent_change":1044,"volume":1045,"transactions":9,"vwap":1042},"2026-06-04",159.19,164.7,156.32001,161.98,-5.56,-3.32,80500,{"date":1047,"open":1048,"high":25,"low":1049,"close":1050,"change":1051,"percent_change":1052,"volume":1053,"transactions":9,"vwap":1050},"2026-06-03",170.77,164.87,167.53999,-3.44,-2.01,44900,{"date":1055,"open":1056,"high":1057,"low":1058,"close":1059,"change":1060,"percent_change":1061,"volume":1062,"transactions":9,"vwap":1059},"2026-06-02",167.52,170.99001,167.46001,170.98,4.26,2.56,190600,{"date":1064,"open":1065,"high":1066,"low":1067,"close":1068,"change":1069,"percent_change":1070,"volume":1071,"transactions":9,"vwap":1068},"2026-06-01",160.84,167.75,160.5,166.72,7.77,4.89,87900,{"date":1073,"open":1074,"high":1075,"low":895,"close":1076,"change":1077,"percent_change":1078,"volume":1079,"transactions":9,"vwap":1076},"2026-05-29",156.070007,159.61,158.95,6.78,4.46,63300,{"date":1081,"open":1082,"high":1083,"low":905,"close":1084,"change":1085,"percent_change":1086,"volume":1087,"transactions":9,"vwap":1084},"2026-05-28",148.61,153.14,152.17,4.03,2.72,50800,{"date":1089,"open":1090,"high":1090,"low":1091,"close":1092,"change":1093,"percent_change":1094,"volume":1095,"transactions":9,"vwap":1092},"2026-05-27",151.089996,145.39999,148.14,-1.59,-1.06,44400,{"date":1097,"open":1098,"high":1099,"low":1100,"close":1101,"change":1102,"percent_change":1103,"volume":1002,"transactions":9,"vwap":1101},"2026-05-26",146.52,150.50999,145.74001,149.73,7.74,5.45,{"date":1105,"open":1106,"high":336,"low":1107,"close":1108,"change":317,"percent_change":1109,"volume":1110,"transactions":9,"vwap":1108},"2026-05-22",141.53,141.21001,141.99001,1.76,50500,{"date":1112,"open":1113,"high":1114,"low":1115,"close":1116,"change":265,"percent_change":1117,"volume":1118,"transactions":9,"vwap":1116},"2026-05-21",135.39,139.69,135.21001,139.53999,1.82,83300,{"date":1120,"open":1121,"high":1122,"low":1123,"close":1122,"change":1124,"percent_change":1125,"volume":1011,"transactions":9,"vwap":1122},"2026-05-20",133.23,137.050003,132.67,5.82,4.43,{"date":1127,"open":1128,"high":1129,"low":1130,"close":1131,"change":285,"percent_change":577,"volume":1132,"transactions":9,"vwap":1131},"2026-05-19",130.14999,134,127.56,131.23,77200,{"date":1134,"open":1135,"high":1136,"low":1137,"close":1138,"change":1139,"percent_change":1140,"volume":1141,"transactions":9,"vwap":1138},"2026-05-18",137.82001,137.83,129.32001,132.81,-2.81,-2.07,99600,{"date":1143,"open":1144,"high":1145,"low":1146,"close":1147,"change":1148,"percent_change":1149,"volume":1150,"transactions":9,"vwap":1147},"2026-05-15",135.67,139.50999,133.94,135.62,-5.28,-3.75,51100,{"date":1152,"open":1153,"high":1108,"low":1154,"close":1155,"change":1156,"percent_change":1157,"volume":1158,"transactions":9,"vwap":1155},"2026-05-14",137.81,137.53,140.89999,4.09,2.99,54200,{"date":1160,"open":1161,"high":1162,"low":1163,"close":1164,"change":265,"percent_change":1165,"volume":1166,"transactions":9,"vwap":1164},"2026-05-13",137.31,138.080002,133.32001,136.81,1.85,47100,{"date":1168,"open":1169,"high":1170,"low":1171,"close":1172,"change":1173,"percent_change":1174,"volume":1175,"transactions":9,"vwap":1172},"2026-05-12",135.92999,136.85001,128.17999,134.32001,-4.21,-3.04,74700,{"date":1177,"open":1178,"high":1179,"low":1180,"close":1181,"change":1182,"percent_change":1061,"volume":1183,"transactions":9,"vwap":1181},"2026-05-11",135.82001,138.98,135.78,138.53,3.46,45500,{"date":1185,"open":1186,"high":1187,"low":1188,"close":1187,"change":1189,"percent_change":1190,"volume":1191,"transactions":9,"vwap":1187},"2026-05-08",129.12,135.070007,129,8.69,6.88,68200,{"date":1193,"open":1194,"high":1195,"low":1196,"close":1197,"change":758,"percent_change":1198,"volume":1199,"transactions":9,"vwap":1197},"2026-05-07",127.089996,129.58,124.88,126.38,-0.41,64900,{"date":1201,"open":1202,"high":1203,"low":1204,"close":1203,"change":1205,"percent_change":1206,"volume":1207,"transactions":9,"vwap":1203},"2026-05-06",123.78,126.9,122.29,6.44,5.35,48900,{"date":1209,"open":1210,"high":1211,"low":1210,"close":1212,"change":1213,"percent_change":1214,"volume":1215,"transactions":9,"vwap":1212},"2026-05-05",117.82,121,120.46,5.2,4.51,75300,{"date":1217,"open":1218,"high":1219,"low":1220,"close":1221,"change":1222,"percent_change":1223,"volume":1224,"transactions":9,"vwap":1221},"2026-05-04",116.019997,117.050003,113.8,115.26,0.15,0.13,58600,{"date":1226,"open":1227,"high":1228,"low":1227,"close":1229,"change":1230,"percent_change":1231,"volume":1232,"transactions":9,"vwap":1229},"2026-05-01",113.25,115.66,115.11,3.47,3.11,41600,{"date":1234,"open":1235,"high":1236,"low":1237,"close":1238,"change":1239,"percent_change":1240,"volume":1241,"transactions":9,"vwap":1238},"2026-04-30",112.18,112.24,108.23,111.64,0.3,0.27,59400,{"date":1243,"open":1244,"high":1245,"low":1246,"close":1247,"change":1248,"percent_change":415,"volume":1249,"transactions":9,"vwap":1247},"2026-04-29",110.94,111.35,109.57,111.34,2.08,47600,{"date":1251,"open":1252,"high":1253,"low":1254,"close":1255,"change":1256,"percent_change":1257,"volume":1258,"transactions":9,"vwap":1255},"2026-04-28",108.52,110.72,107.33,109.26,-4.14,-3.65,52600,{"date":1260,"open":1261,"high":1262,"low":1263,"close":1264,"change":339,"percent_change":1265,"volume":1266,"transactions":9,"vwap":1264},"2026-04-27",112.77,113.52,111.080002,113.4,0.33,52300,{"date":1268,"open":1269,"high":1270,"low":1271,"close":1272,"change":1273,"percent_change":1274,"volume":1275,"transactions":9,"vwap":1272},"2026-04-24",110.62,113.18,110.040001,113.029999,5.83,5.44,78600,{"date":1277,"open":1278,"high":1279,"low":1280,"close":1281,"change":1282,"percent_change":1283,"volume":1284,"transactions":9,"vwap":1281},"2026-04-23",108.55,109.75,104.54,107.2,-3.14,-2.85,121000,{"date":1286,"open":1287,"high":1288,"low":1289,"close":1288,"change":1290,"percent_change":1291,"volume":1292,"transactions":9,"vwap":1288},"2026-04-22",107.25,110.34,107.18,4.64,4.39,142600,{"date":1294,"open":1295,"high":1296,"low":1297,"close":1298,"change":1299,"percent_change":1300,"volume":1301,"transactions":9,"vwap":1298},"2026-04-21",106.16,107.37,104.98,105.7,0.34,0.32,55600,{"date":1303,"open":1297,"high":1304,"low":1305,"close":1306,"change":1239,"percent_change":1307,"volume":1308,"transactions":9,"vwap":1306},"2026-04-20",105.61,103.51,105.36,0.29,79000,{"date":1310,"open":1311,"high":1312,"low":1313,"close":1314,"change":1315,"percent_change":1316,"volume":1317,"transactions":9,"vwap":1314},"2026-04-17",104.68,105.63,104.019997,105.059998,2.92,2.86,63200,{"date":1319,"open":1320,"high":1321,"low":1322,"close":1323,"change":1324,"percent_change":1324,"volume":1325,"transactions":9,"vwap":1323},"2026-04-16",100.63,102.24,99.11,102.14,2.34,73400,{"date":1327,"open":1328,"high":1329,"low":1330,"close":1331,"change":213,"percent_change":1332,"volume":1333,"transactions":9,"vwap":1331},"2026-04-15",97.15,99.85,96.87,99.8,3.28,52700,{"date":1335,"open":1336,"high":1337,"low":1338,"close":1339,"change":1340,"percent_change":1341,"volume":1342,"transactions":9,"vwap":1339},"2026-04-14",95.37,96.64,94.4,96.63,2.81,3,44200,{"date":1344,"open":1345,"high":1346,"low":1345,"close":1346,"change":1347,"percent_change":1348,"volume":1349,"transactions":9,"vwap":1346},"2026-04-13",89.51,93.82,3.79,4.21,69800,{"date":1351,"open":1352,"high":1353,"low":1354,"close":1355,"change":1356,"percent_change":1357,"volume":1358,"transactions":9,"vwap":1355},"2026-04-10",90,90.98,89.45,90.029999,0.64,0.72,18800,{"date":1360,"open":1361,"high":1362,"low":1363,"close":1364,"change":1365,"percent_change":1366,"volume":1367,"transactions":9,"vwap":1364},"2026-04-09",88.99,89.52,87.18,89.39,0.41,0.46,48500,{"date":1369,"open":1370,"high":1371,"low":1372,"close":1373,"change":1374,"percent_change":1375,"volume":1376,"transactions":9,"vwap":1373},"2026-04-08",90.6,90.91,87.71,88.98,5.53,6.63,72400,{"date":1378,"open":1379,"high":1380,"low":1381,"close":1380,"change":1382,"percent_change":1383,"volume":1384,"transactions":9,"vwap":1380},"2026-04-07",82.059998,83.45,80,0.56,0.68,36600,{"date":1386,"open":1387,"high":1388,"low":1389,"close":1390,"change":1391,"percent_change":1392,"volume":1393,"transactions":9,"vwap":1390},"2026-04-06",82.4,83.5,81.94,82.89,0.9,1.1,31700,{"date":1395,"open":1396,"high":1397,"low":1398,"close":1399,"change":1400,"percent_change":1401,"volume":1402,"transactions":9,"vwap":1399},"2026-04-02",77.37,82.050003,76.8,81.99,1.17,1.45,33600,{"date":1404,"open":1381,"high":1405,"low":1406,"close":1407,"change":1408,"percent_change":1409,"volume":1410,"transactions":9,"vwap":1407},"2026-04-01",82.080002,79.46,80.82,2.42,3.09,62100,{"date":1412,"open":1413,"high":1414,"low":1415,"close":1416,"change":1417,"percent_change":1418,"volume":1419,"transactions":9,"vwap":1416},"2026-03-31",74.25,78.61,74.099998,78.4,6.05,8.36,98500,{"date":1421,"open":1422,"high":1423,"low":26,"close":1424,"change":1425,"percent_change":362,"volume":1426,"transactions":9,"vwap":1424},"2026-03-30",76.69,76.81,72.35,-2.77,61200,{"date":1428,"open":1429,"high":1430,"low":1431,"close":1432,"change":1433,"percent_change":736,"volume":1434,"transactions":9,"vwap":1432},"2026-03-27",77.4,77.55,74.71,75.12,-3.08,73600,{"date":1436,"open":1437,"high":1438,"low":1439,"close":1440,"change":1441,"percent_change":1442,"volume":1342,"transactions":9,"vwap":1440},"2026-03-26",81.27,81.65,78.13,78.2,-5.23,-6.27,{"date":1444,"open":1445,"high":1446,"low":1447,"close":1448,"change":1449,"percent_change":1450,"volume":1451,"transactions":9,"vwap":1448},"2026-03-25",84.32,84.73,82.93,83.43,0.69,0.83,22500,{"date":1453,"open":1454,"high":1455,"low":1456,"close":1457,"change":22,"percent_change":1094,"volume":1458,"transactions":9,"vwap":1457},"2026-03-24",82.87,83.46,81.3,82.74,30600,{"date":1460,"open":1461,"high":1462,"low":1390,"close":1463,"change":1464,"percent_change":1465,"volume":1466,"transactions":9,"vwap":1463},"2026-03-23",84.3,86.059998,83.63,2.15,2.64,43500,{"date":1468,"open":1469,"high":1469,"low":1470,"close":1471,"change":1472,"percent_change":1473,"volume":1474,"transactions":9,"vwap":1471},"2026-03-20",84.74,80.42,81.48,-3.87,-4.53,32600,{"date":1476,"open":1477,"high":1478,"low":1479,"close":1480,"change":1382,"percent_change":1481,"volume":1474,"transactions":9,"vwap":1480},"2026-03-19",82.53,86.26,81.81,85.35,0.66,{"date":1483,"open":1484,"high":1485,"low":1486,"close":1486,"change":1487,"percent_change":1488,"volume":1489,"transactions":9,"vwap":1486},"2026-03-18",86.38,87.28,84.79,-1.93,-2.23,16500,{"date":1491,"open":1492,"high":1493,"low":1494,"close":1495,"change":1496,"percent_change":1497,"volume":1498,"transactions":9,"vwap":1495},"2026-03-17",86.54,87.58,86.37,86.72,0.82,0.95,11300,{"date":1500,"open":1501,"high":1502,"low":1503,"close":1504,"change":1505,"percent_change":1506,"volume":1507,"transactions":9,"vwap":1504},"2026-03-16",85.96,87.11,85.6,85.9,2.51,3.01,27800,{"date":1509,"open":1510,"high":1511,"low":1512,"close":1513,"change":66,"percent_change":1514,"volume":1515,"transactions":9,"vwap":1513},"2026-03-13",85.67,86.85,83.18,83.39,-1.52,49300,{"date":1517,"open":1518,"high":1519,"low":1520,"close":1521,"change":1044,"percent_change":1522,"volume":1523,"transactions":9,"vwap":1521},"2026-03-12",86.6,87.2,84.67,84.68,-3.77,21700,{"date":1525,"open":1526,"high":1527,"low":1528,"close":1529,"change":1530,"percent_change":174,"volume":1531,"transactions":9,"vwap":1529},"2026-03-11",88.27,89.26,87.21,88,0.87,19300,{"date":1533,"open":1534,"high":1535,"low":1536,"close":1537,"change":1538,"percent_change":437,"volume":1539,"transactions":9,"vwap":1537},"2026-03-10",87.16,89.24,86.4,87.13,-0.06,40800,{"date":1541,"open":1542,"high":1543,"low":1544,"close":1545,"change":1341,"percent_change":1546,"volume":1547,"transactions":9,"vwap":1545},"2026-03-09",82.32,87.75,82.14,87.19,3.56,51400,{"date":1549,"open":1550,"high":1551,"low":1552,"close":1553,"change":1554,"percent_change":1555,"volume":1367,"transactions":9,"vwap":1553},"2026-03-06",84.85,87.37,83.89,84.19,-3.58,-4.08,{"date":1557,"open":1558,"high":1559,"low":1560,"close":1561,"change":1300,"percent_change":339,"volume":1562,"transactions":9,"vwap":1561},"2026-03-05",86.51,89.050003,85.52,87.77,42200,{"date":1564,"open":1565,"high":1566,"low":1565,"close":1567,"change":1316,"percent_change":1568,"volume":1569,"transactions":9,"vwap":1567},"2026-03-04",85.65,88.33,87.45,3.38,16900,{"date":1571,"open":1572,"high":1573,"low":1574,"close":1575,"change":1576,"percent_change":1577,"volume":917,"transactions":9,"vwap":1575},"2026-03-03",83,85.49,81.52,84.59,-2.47,-2.84,{"date":1579,"open":1580,"high":1581,"low":1388,"close":1582,"change":1497,"percent_change":1392,"volume":1583,"transactions":9,"vwap":1582},"2026-03-02",84.07,87.64,87.059998,31000,{"date":1585,"open":1586,"high":1587,"low":1588,"close":1589,"change":737,"percent_change":1590,"volume":1591,"transactions":9,"vwap":1589},"2026-02-27",85.69,87.14,85.22,86.11,-3.28,76700,{"date":1593,"open":1594,"high":1594,"low":1363,"close":1595,"change":1596,"percent_change":1139,"volume":1597,"transactions":9,"vwap":1595},"2026-02-26",91.61,89.029999,-2.57,28100,{"date":1599,"open":1600,"high":1601,"low":1600,"close":1602,"change":1603,"percent_change":1604,"volume":1605,"transactions":9,"vwap":1602},"2026-02-25",89.37,92.010002,91.6,3.37,3.82,37200,{"date":1607,"open":1608,"high":1361,"low":1609,"close":1610,"change":1611,"percent_change":1612,"volume":1613,"transactions":9,"vwap":1610},"2026-02-24",87.32,86.07,88.23,2.1,2.44,24700,{"date":1615,"open":1616,"high":1616,"low":1617,"close":1618,"change":747,"percent_change":1619,"volume":1620,"transactions":9,"vwap":1618},"2026-02-23",88.059998,85.38,86.13,-3.25,28700,{"date":1622,"open":1623,"high":1355,"low":1623,"close":1624,"change":1625,"percent_change":1626,"volume":1627,"transactions":9,"vwap":1624},"2026-02-20",86.93,89.019997,0.85,0.96,66100,{"date":1629,"open":1630,"high":1631,"low":1632,"close":1633,"change":640,"percent_change":1634,"volume":1635,"transactions":9,"vwap":1633},"2026-02-19",88.14,88.83,87.36,88.17,-1.05,19500,{"date":1637,"open":1638,"high":1639,"low":1640,"close":1641,"change":191,"percent_change":1642,"volume":1643,"transactions":9,"vwap":1641},"2026-02-18",87.93,90.61,87.22,89.11,2.05,43300,{"date":1645,"open":1646,"high":1647,"low":1648,"close":1608,"change":157,"percent_change":1649,"volume":1110,"transactions":9,"vwap":1608},"2026-02-17",86.089996,88.45,84.44,-0.27,{"date":1651,"open":1652,"high":1653,"low":1654,"close":1655,"change":1656,"percent_change":1657,"volume":1658,"transactions":9,"vwap":1655},"2026-02-13",87.84,88.74,85.46,87.56,0.51,0.59,34600,{"date":1660,"open":1661,"high":1662,"low":1663,"close":1664,"change":1665,"percent_change":1666,"volume":1384,"transactions":9,"vwap":1664},"2026-02-12",92.47,92.83,86.75,87.050003,-4.86,-5.29,{"date":1668,"open":1669,"high":1669,"low":1670,"close":1671,"change":1382,"percent_change":1672,"volume":1673,"transactions":9,"vwap":1671},"2026-02-11",94.07,90.38,91.91,0.61,19900,{"date":1675,"open":1676,"high":1677,"low":1678,"close":1678,"change":1679,"percent_change":1680,"volume":1681,"transactions":9,"vwap":1678},"2026-02-10",93.24,93.38,91.35,-1.08,-1.17,23300,{"date":1683,"open":1684,"high":1685,"low":1686,"close":1687,"change":1340,"percent_change":1688,"volume":1689,"transactions":9,"vwap":1687},"2026-02-09",88.87,93.26,88.13,92.43,3.14,61900,{"date":1691,"open":1692,"high":1693,"low":1694,"close":1695,"change":1696,"percent_change":1697,"volume":1698,"transactions":9,"vwap":1695},"2026-02-06",85.83,90.050003,85.18,89.62,6.6,7.95,39100,{"date":1700,"open":1701,"high":1702,"low":1703,"close":1704,"change":544,"percent_change":1705,"volume":1706,"transactions":9,"vwap":1704},"2026-02-05",84.91,86.22,82.3,83.019997,-3.61,51200,{"date":1708,"open":1709,"high":1709,"low":1710,"close":1618,"change":890,"percent_change":1711,"volume":1712,"transactions":9,"vwap":1618},"2026-02-04",89.69,83.67,-5.51,78300,{"date":1714,"open":1715,"high":1715,"low":1716,"close":1717,"change":1718,"percent_change":1010,"volume":1258,"transactions":9,"vwap":1717},"2026-02-03",96.22,88.72,91.15,-4.28,{"date":1720,"open":1721,"high":1722,"low":1721,"close":1723,"change":1117,"percent_change":235,"volume":1724,"transactions":9,"vwap":1723},"2026-02-02",93.29,96.49,95.43,37500,{"date":1726,"open":1727,"high":1728,"low":1729,"close":1730,"change":1731,"percent_change":1732,"volume":1733,"transactions":9,"vwap":1730},"2026-01-30",96.44,96.66,92.89,93.61,-3.83,-3.93,49500,{"date":1735,"open":1322,"high":1322,"low":1736,"close":1737,"change":1619,"percent_change":1738,"volume":1739,"transactions":9,"vwap":1737},"2026-01-29",93,97.44,-3.23,75700,{"date":1741,"open":1742,"high":1743,"low":1744,"close":1745,"change":1746,"percent_change":1747,"volume":1748,"transactions":9,"vwap":1745},"2026-01-28",100.84,101.38,99.98,100.69,1.48,1.49,33300,{"date":1750,"open":1751,"high":1752,"low":1753,"close":1754,"change":1612,"percent_change":1755,"volume":1756,"transactions":9,"vwap":1754},"2026-01-27",98.17,99.91,98.029999,99.21,2.52,92700,{"date":1758,"open":1759,"high":1760,"low":1761,"close":1762,"change":1763,"percent_change":1764,"volume":1458,"transactions":9,"vwap":1762},"2026-01-26",95.55,97.3,95.28,96.77,1.46,1.53,{"date":1766,"open":1767,"high":1768,"low":1769,"close":1770,"change":1771,"percent_change":340,"volume":1772,"transactions":9,"vwap":1770},"2026-01-23",94.45,96.2,93.7,95.31,0.25,25600,{"date":1774,"open":1775,"high":1776,"low":1777,"close":1778,"change":1779,"percent_change":1780,"volume":1781,"transactions":9,"vwap":1778},"2026-01-22",95.94,96.059998,94.57,95.059998,1.34,1.43,17600,{"date":1783,"open":1784,"high":1785,"low":1786,"close":1787,"change":1788,"percent_change":1789,"volume":1166,"transactions":9,"vwap":1787},"2026-01-21",92.14,95.17,91.66,93.72,2.5,2.74,{"date":1791,"open":1792,"high":1793,"low":1794,"close":1795,"change":1796,"percent_change":1797,"volume":1798,"transactions":9,"vwap":1795},"2026-01-20",92.97,94.010002,90.93,91.22,-4.97,-5.17,29100,{"date":1800,"open":1801,"high":1802,"low":1803,"close":1804,"change":1223,"percent_change":1805,"volume":1569,"transactions":9,"vwap":1804},"2026-01-16",97.62,97.82,95.72,96.19,0.14,{"date":1807,"open":1808,"high":1809,"low":1810,"close":1776,"change":1811,"percent_change":1812,"volume":1813,"transactions":9,"vwap":1776},"2026-01-15",98.33,98.85,95.91,0.89,0.94,63100,{"date":1815,"open":1816,"high":1816,"low":1817,"close":1785,"change":1818,"percent_change":1819,"volume":1087,"transactions":9,"vwap":1785},"2026-01-14",96.33,93.39,-2.34,-2.4,{"date":1821,"open":1822,"high":1823,"low":1824,"close":1825,"change":1826,"percent_change":1827,"volume":859,"transactions":9,"vwap":1825},"2026-01-13",97.77,98.78,96.94,97.51,-0.33,-0.34,{"date":1829,"open":1830,"high":1831,"low":1830,"close":1832,"change":1833,"percent_change":1450,"volume":1834,"transactions":9,"vwap":1832},"2026-01-12",95.33,98.5,97.84,0.81,36300,{"date":1836,"open":1837,"high":1838,"low":1839,"close":1840,"change":317,"percent_change":1841,"volume":1842,"transactions":9,"vwap":1840},"2026-01-09",95.13,97.56,94.69,97.029999,2.59,45100,{"date":1844,"open":1845,"high":1845,"low":1846,"close":1847,"change":1848,"percent_change":1849,"volume":1834,"transactions":9,"vwap":1847},"2026-01-08",96.88,93.77,94.58,-2.99,-3.06,{"date":1851,"open":1852,"high":1853,"low":1852,"close":1854,"change":1855,"percent_change":1649,"volume":1635,"transactions":9,"vwap":1854},"2026-01-07",97.42,98.79,97.57,-0.26,{"date":1857,"open":1858,"high":1859,"low":1858,"close":1860,"change":1861,"percent_change":1340,"volume":1862,"transactions":9,"vwap":1860},"2026-01-06",96,98,97.83,2.67,20400,{"date":1864,"open":1865,"high":1866,"low":1867,"close":1868,"change":1869,"percent_change":1365,"volume":1870,"transactions":9,"vwap":1868},"2026-01-05",96.95,97.37,94.79,95.16,0.39,31800,{"date":1872,"open":1873,"high":1874,"low":1875,"close":1876,"change":73,"percent_change":1877,"volume":1878,"transactions":9,"vwap":1876},"2026-01-02",96.39,97.59,93.73,94.77,0.5,38900,{"date":1880,"open":1330,"high":1330,"low":1881,"close":1881,"change":810,"percent_change":790,"volume":1882,"transactions":9,"vwap":1881},"2025-12-31",94.3,47400,{"date":1884,"open":1885,"high":1886,"low":1887,"close":1888,"change":351,"percent_change":1889,"volume":1523,"transactions":9,"vwap":1888},"2025-12-30",97.040001,97.35,96.43,96.46,-0.64,{"date":1891,"open":1892,"high":1893,"low":1715,"close":1894,"change":578,"percent_change":966,"volume":1895,"transactions":9,"vwap":1894},"2025-12-29",96.36,97.53,97.080002,20900,{"date":1897,"open":1898,"high":1899,"low":1900,"close":1901,"change":523,"percent_change":523,"volume":1902,"transactions":9,"vwap":1901},"2025-12-26",98.050003,98.41,97.61,97.86,21600,{"date":1904,"open":1885,"high":1905,"low":1885,"close":1906,"change":1907,"percent_change":1908,"volume":1909,"transactions":9,"vwap":1906},"2025-12-24",97.8,97.69,0.48,0.49,14000,{"date":1911,"open":1912,"high":1913,"low":1914,"close":1913,"change":1915,"percent_change":1916,"volume":1917,"transactions":9,"vwap":1913},"2025-12-23",95.66,97.21,95.4,1.01,1.05,33700,{"date":1919,"open":1920,"high":1920,"low":1921,"close":1768,"change":1392,"percent_change":1922,"volume":1923,"transactions":9,"vwap":1768},"2025-12-22",97.11,95.65,1.16,20100,{"date":1925,"open":1926,"high":1927,"low":1926,"close":1927,"change":1928,"percent_change":1291,"volume":1929,"transactions":9,"vwap":1927},"2025-12-19",92.58,95.099998,4,26700,{"date":1931,"open":1594,"high":1932,"low":1933,"close":1934,"change":1935,"percent_change":588,"volume":1936,"transactions":9,"vwap":1934},"2025-12-18",92.22,90.33,91.099998,2.63,19200,{"date":1938,"open":1939,"high":1940,"low":1941,"close":1942,"change":1943,"percent_change":1944,"volume":1945,"transactions":9,"vwap":1942},"2025-12-17",91.82,92.019997,88.42,88.47,-4.13,-4.46,28000,{"date":1947,"open":1948,"high":1949,"low":1950,"close":1951,"change":1952,"percent_change":1953,"volume":1523,"transactions":9,"vwap":1951},"2025-12-16",91.97,93.13,90.94,92.6,0.2,0.22,{"date":1955,"open":1956,"high":1957,"low":1940,"close":1958,"change":1959,"percent_change":1960,"volume":1961,"transactions":9,"vwap":1958},"2025-12-15",94.94,95.3,92.4,-1.74,-1.85,30800,{"date":1963,"open":1964,"high":1964,"low":1965,"close":1966,"change":1967,"percent_change":1967,"volume":1968,"transactions":9,"vwap":1966},"2025-12-12",98.76,93.86,94.14,-5.9,39400,{"date":1970,"open":1971,"high":1972,"low":1973,"close":1972,"change":1974,"percent_change":22,"volume":1975,"transactions":9,"vwap":1972},"2025-12-11",98.94,100.040001,96.25,-0.9,27300,{"date":1977,"open":1978,"high":1979,"low":1980,"close":1981,"change":1811,"percent_change":1811,"volume":1798,"transactions":9,"vwap":1981},"2025-12-10",99.49,101.5,98.46,100.94,{"date":1983,"open":1984,"high":1985,"low":1986,"close":1987,"change":1907,"percent_change":1907,"volume":1988,"transactions":9,"vwap":1987},"2025-12-09",99.13,100.36,99.099998,100.050003,20800,{"date":1990,"open":1991,"high":1992,"low":1993,"close":1994,"change":1995,"percent_change":1996,"volume":1997,"transactions":9,"vwap":1994},"2025-12-08",99.19,100.32,98.83,99.57,1.28,1.3,17800,{"date":1999,"open":2000,"high":1971,"low":2000,"close":2001,"change":296,"percent_change":2002,"volume":2003,"transactions":9,"vwap":2001},"2025-12-05",97.55,98.29,1.61,23100,{"date":2005,"open":2006,"high":2007,"low":1759,"close":2008,"change":2009,"percent_change":1383,"volume":2010,"transactions":9,"vwap":2008},"2025-12-04",96.62,96.86,96.73,0.65,24600,{"date":2012,"open":2013,"high":1973,"low":2014,"close":2015,"change":1265,"percent_change":1299,"volume":2016,"transactions":9,"vwap":2015},"2025-12-03",94.71,94.059998,96.080002,30700,{"date":2018,"open":2019,"high":2020,"low":2021,"close":2022,"change":202,"percent_change":2023,"volume":2024,"transactions":9,"vwap":2022},"2025-12-02",94.98,96.85,94.85,95.75,2.01,82000,{"date":2026,"open":2027,"high":2028,"low":2029,"close":1965,"change":1952,"percent_change":2030,"volume":2031,"transactions":9,"vwap":1965},"2025-12-01",91.96,94.18,91.4,0.21,23600,{"date":2033,"open":2034,"high":2035,"low":2036,"close":2035,"change":1779,"percent_change":1401,"volume":2037,"transactions":9,"vwap":2035},"2025-11-28",92.71,93.66,92.3,12200,{"date":2039,"open":2040,"high":2041,"low":1371,"close":2042,"change":2043,"percent_change":317,"volume":1232,"transactions":9,"vwap":2042},"2025-11-26",91.95,92.94,92.32,2.21,{"date":2045,"open":2046,"high":2047,"low":2048,"close":2049,"change":2050,"percent_change":1908,"volume":2051,"transactions":9,"vwap":2049},"2025-11-25",88.11,90.48,85.74,90.11,0.44,35600,{"date":2053,"open":2054,"high":2055,"low":2054,"close":2056,"change":2057,"percent_change":2058,"volume":2059,"transactions":9,"vwap":2056},"2025-11-24",86.84,90.18,89.67,4.05,4.73,37800,{"date":2061,"open":2062,"high":2063,"low":2064,"close":2065,"change":2066,"percent_change":1496,"volume":2067,"transactions":9,"vwap":2065},"2025-11-21",85.029999,87.53,81.97,85.62,0.7,103700,{"date":2069,"open":2070,"high":2071,"low":2072,"close":2073,"change":2074,"percent_change":2075,"volume":2076,"transactions":9,"vwap":2073},"2025-11-20",95.12,95.36,84.66,84.92,-5.76,-6.35,89700,{"date":2078,"open":1709,"high":1926,"low":2079,"close":2080,"change":2081,"percent_change":2082,"volume":2083,"transactions":9,"vwap":2080},"2025-11-19",89,90.68,1.29,1.44,23700,{"date":2085,"open":2086,"high":2087,"low":1638,"close":1364,"change":2088,"percent_change":2089,"volume":1349,"transactions":9,"vwap":1364},"2025-11-18",90.63,91.080002,-3.02,-3.27,{"date":2091,"open":2092,"high":2093,"low":2094,"close":2095,"change":2096,"percent_change":2097,"volume":2098,"transactions":9,"vwap":2095},"2025-11-17",93.49,95.63,91.11,92.41,-3.05,-3.2,55300,{"date":2100,"open":2101,"high":2102,"low":2103,"close":2104,"change":1916,"percent_change":2105,"volume":2106,"transactions":9,"vwap":2104},"2025-11-14",91.26,97.089996,90.36,95.46,1.11,25900,{"date":2108,"open":2109,"high":2109,"low":2110,"close":2111,"change":2112,"percent_change":2113,"volume":2114,"transactions":9,"vwap":2111},"2025-11-13",98.3,93.52,94.41,-5.03,-5.06,25700,{"date":2116,"open":2117,"high":2117,"low":2118,"close":2119,"change":1383,"percent_change":1449,"volume":2120,"transactions":9,"vwap":2119},"2025-11-12",100.38,98.36,99.44,14300,{"date":2122,"open":2123,"high":2124,"low":2125,"close":1964,"change":2126,"percent_change":2127,"volume":2128,"transactions":9,"vwap":1964},"2025-11-11",99.080002,99.55,97.71,-1.81,-1.8,32200,{"date":2130,"open":2131,"high":2132,"low":2133,"close":2134,"change":2135,"percent_change":2136,"volume":2137,"transactions":9,"vwap":2134},"2025-11-10",99.27,100.87,98.4,100.57,4.94,5.17,27700,{"date":2139,"open":2140,"high":2141,"low":2142,"close":2093,"change":2143,"percent_change":95,"volume":2144,"transactions":9,"vwap":2093},"2025-11-07",94.63,95.74,91.36,-0.74,65900,{"date":2146,"open":2147,"high":2147,"low":1914,"close":2148,"change":1555,"percent_change":2149,"volume":2150,"transactions":9,"vwap":2148},"2025-11-06",100.17,96.37,-4.06,40200,{"date":2152,"open":1322,"high":2153,"low":2154,"close":2155,"change":2066,"percent_change":2066,"volume":2156,"transactions":9,"vwap":2155},"2025-11-05",102.040001,99.050003,100.45,26100,{"date":2158,"open":2159,"high":2160,"low":2161,"close":2162,"change":1711,"percent_change":1441,"volume":2163,"transactions":9,"vwap":2162},"2025-11-04",101.4,102.66,99.42,99.75,50900,{"date":2165,"open":2166,"high":2167,"low":2168,"close":2169,"change":1450,"percent_change":2170,"volume":2171,"transactions":9,"vwap":2169},"2025-11-03",106.49,106.71,104.43,105.26,0.79,33400,{"date":2173,"open":2174,"high":2174,"low":2175,"close":2168,"change":1222,"percent_change":1805,"volume":2176,"transactions":9,"vwap":2168},"2025-10-31",106.69,103.27,36200,{"date":2178,"open":2179,"high":2180,"low":2181,"close":2181,"change":2182,"percent_change":2183,"volume":2184,"transactions":9,"vwap":2181},"2025-10-30",105.46,106.42,104.28,-2.68,-2.51,26900,{"date":2186,"open":2187,"high":2188,"low":2189,"close":2190,"change":296,"percent_change":1746,"volume":2191,"transactions":9,"vwap":2190},"2025-10-29",107.050003,108.12,105.5,106.96,88400,{"date":2193,"open":2194,"high":2195,"low":2196,"close":2197,"change":2198,"percent_change":214,"volume":2199,"transactions":9,"vwap":2197},"2025-10-28",104.19,106.14,103.95,105.4,2.02,37400,{"date":2201,"open":2202,"high":2203,"low":2204,"close":2205,"change":2206,"percent_change":2207,"volume":2010,"transactions":9,"vwap":2205},"2025-10-27",102.42,103.5,102.32,103.38,3.58,3.59,{"date":2209,"open":2210,"high":2211,"low":2210,"close":1331,"change":2212,"percent_change":2213,"volume":2214,"transactions":9,"vwap":1331},"2025-10-24",98.93,100.29,3.1,3.21,168000,{"date":2216,"open":2217,"high":2218,"low":2217,"close":2219,"change":2220,"percent_change":1788,"volume":1613,"transactions":9,"vwap":2219},"2025-10-23",94.050003,97,96.7,2.36,{"date":2222,"open":2223,"high":1337,"low":2224,"close":2225,"change":80,"percent_change":2226,"volume":2227,"transactions":9,"vwap":2225},"2025-10-22",96.13,92.059998,94.34,-1.95,21300,{"date":2229,"open":1887,"high":2007,"low":2230,"close":1715,"change":2231,"percent_change":2231,"volume":2232,"transactions":9,"vwap":1715},"2025-10-21",95.5,-0.04,22900,{"date":2234,"open":1837,"high":2235,"low":1837,"close":2236,"change":2237,"percent_change":2238,"volume":2239,"transactions":9,"vwap":2236},"2025-10-20",96.99,96.26,2.06,2.19,31400,{"date":2241,"open":1951,"high":1777,"low":2242,"close":2243,"change":1300,"percent_change":1299,"volume":2244,"transactions":9,"vwap":2243},"2025-10-17",91.77,94.2,40100,{"date":2246,"open":2247,"high":2248,"low":2249,"close":2250,"change":567,"percent_change":523,"volume":2232,"transactions":9,"vwap":2250},"2025-10-16",95.07,95.47,92.62,93.88,{"date":2252,"open":2253,"high":2070,"low":2254,"close":1787,"change":2255,"percent_change":1248,"volume":2256,"transactions":9,"vwap":1787},"2025-10-15",94.7,92.089996,1.91,17700,{"date":2258,"open":2259,"high":2260,"low":2261,"close":2262,"change":2263,"percent_change":2264,"volume":1620,"transactions":9,"vwap":2262},"2025-10-14",91.88,93.71,89.83,91.81,-2.6,-2.75,{"date":2266,"open":2267,"high":2268,"low":2269,"close":2111,"change":2270,"percent_change":2271,"volume":2244,"transactions":9,"vwap":2111},"2025-10-13",94.029999,94.95,93.080002,4.5,5.01,{"date":2273,"open":2274,"high":2275,"low":2276,"close":2277,"change":2278,"percent_change":2279,"volume":2280,"transactions":9,"vwap":2277},"2025-10-10",98.23,98.59,89.85,89.91,-8.05,-8.22,111400,{"date":2282,"open":1980,"high":1980,"low":2283,"close":2284,"change":2285,"percent_change":2286,"volume":2287,"transactions":9,"vwap":2284},"2025-10-09",97.010002,97.96,-0.36,-0.37,16700,{"date":2289,"open":1723,"high":2290,"low":1723,"close":2290,"change":2291,"percent_change":2292,"volume":2293,"transactions":9,"vwap":2290},"2025-10-08",98.32,3.43,3.61,49200,{"date":2295,"open":2296,"high":1886,"low":2297,"close":2298,"change":2299,"percent_change":2300,"volume":2301,"transactions":9,"vwap":2298},"2025-10-07",97.12,94.089996,94.89,-1.34,-1.39,23200,{"date":2303,"open":2304,"high":1825,"low":2305,"close":2305,"change":2306,"percent_change":589,"volume":2307,"transactions":9,"vwap":2305},"2025-10-06",96.91,96.23,1.87,29900,{"date":2309,"open":2310,"high":2311,"low":1346,"close":2312,"change":2313,"percent_change":577,"volume":2314,"transactions":9,"vwap":2312},"2025-10-03",95.68,96.5,94.36,-1.14,71900,{"date":2316,"open":2317,"high":2317,"low":2318,"close":2230,"change":203,"percent_change":2319,"volume":2320,"transactions":9,"vwap":2230},"2025-10-02",96.17,94.68,1.21,105100,{"date":2322,"open":2323,"high":2324,"low":1671,"close":2312,"change":2325,"percent_change":2326,"volume":2327,"transactions":9,"vwap":2312},"2025-10-01",92,94.49,1.7,1.83,96000,{"date":2329,"open":2330,"high":2331,"low":2332,"close":2333,"change":1922,"percent_change":2334,"volume":2335,"transactions":9,"vwap":2333},"2025-09-30",91.7,92.76,91.29,92.66,1.27,34000,{"date":2337,"open":1594,"high":2338,"low":2339,"close":2340,"change":1811,"percent_change":2341,"volume":2037,"transactions":9,"vwap":2340},"2025-09-29",92.55,91.45,91.5,0.98,{"date":2343,"open":2344,"high":2345,"low":2346,"close":1639,"change":1908,"percent_change":2347,"volume":2348,"transactions":9,"vwap":1639},"2025-09-26",90.52,90.7,89.5,0.54,9600,{"date":2350,"open":2351,"high":2352,"low":2353,"close":2354,"change":2355,"percent_change":608,"volume":2356,"transactions":9,"vwap":2354},"2025-09-25",88.75,90.5,87.73,90.12,-0.4,25200,{"date":2358,"open":2359,"high":2359,"low":1345,"close":2344,"change":2360,"percent_change":66,"volume":2114,"transactions":9,"vwap":2344},"2025-09-24",92.18,-1.18,{"date":2362,"open":2363,"high":2363,"low":2364,"close":2330,"change":651,"percent_change":1959,"volume":2232,"transactions":9,"vwap":2330},"2025-09-23",93.059998,91.19,{"date":2366,"open":2367,"high":2368,"low":2352,"close":2369,"change":1789,"percent_change":2370,"volume":2371,"transactions":9,"vwap":2369},"2025-09-22",90.53,93.4,93.32,3.02,27500,{"date":2373,"open":1345,"high":2374,"low":1559,"close":2375,"change":491,"percent_change":2376,"volume":2377,"transactions":9,"vwap":2375},"2025-09-19",90.77,90.58,1.74,22000,{"date":2379,"open":2380,"high":2381,"low":1543,"close":1595,"change":2382,"percent_change":2383,"volume":2384,"transactions":9,"vwap":1595},"2025-09-18",88.019997,89.34,3.07,3.57,44500,{"date":2386,"open":2387,"high":2387,"low":2388,"close":1501,"change":2389,"percent_change":53,"volume":2390,"transactions":9,"vwap":1501},"2025-09-17",86.34,84.55,-0.57,38800,{"date":2392,"open":2393,"high":1655,"low":2394,"close":2395,"change":167,"percent_change":81,"volume":1523,"transactions":9,"vwap":2395},"2025-09-16",87.51,86.42,86.53,{"date":2397,"open":2398,"high":1640,"low":2399,"close":1640,"change":2400,"percent_change":2306,"volume":2401,"transactions":9,"vwap":1640},"2025-09-15",86.029999,85.76,1.6,45000,{"date":2403,"open":2404,"high":2405,"low":1573,"close":2065,"change":2406,"percent_change":2407,"volume":2408,"transactions":9,"vwap":2065},"2025-09-12",85.97,86.27,-0.16,-0.19,15200,{"date":2410,"open":2411,"high":2412,"low":2413,"close":2414,"change":405,"percent_change":2009,"volume":1862,"transactions":9,"vwap":2414},"2025-09-11",86.24,86.41,85.71,85.78,{"date":2416,"open":2417,"high":2418,"low":2419,"close":2420,"change":2421,"percent_change":1546,"volume":2422,"transactions":9,"vwap":2420},"2025-09-10",85.19,86.21,84.65,85.23,2.93,50600,{"date":2424,"open":2425,"high":2426,"low":2427,"close":1703,"change":1240,"percent_change":1265,"volume":2428,"transactions":9,"vwap":1703},"2025-09-09",82.42,82.49,81.26,22600,{"date":2430,"open":2431,"high":2432,"low":2431,"close":2433,"change":2319,"percent_change":2434,"volume":2335,"transactions":9,"vwap":2433},"2025-09-08",81.61,82.5,82.029999,1.5,{"date":2436,"open":2437,"high":2437,"low":2438,"close":1407,"change":1952,"percent_change":1771,"volume":2439,"transactions":9,"vwap":1407},"2025-09-05",82.13,79.33,38200,{"date":2441,"open":2442,"high":2443,"low":2444,"close":2445,"change":840,"percent_change":1497,"volume":1945,"transactions":9,"vwap":2445},"2025-09-04",79.42,80.75,78.82,80.62,{"date":2447,"open":2448,"high":2449,"low":2450,"close":2451,"change":1625,"percent_change":2452,"volume":2453,"transactions":9,"vwap":2451},"2025-09-03",79.9,79.95,78.89,79.86,1.08,13200,{"date":2455,"open":2456,"high":2457,"low":2458,"close":2459,"change":619,"percent_change":2460,"volume":2461,"transactions":9,"vwap":2459},"2025-09-02",77.6,79.13,76.95,79.010002,-2.03,47800,{"date":2463,"open":2464,"high":2464,"low":2465,"close":2466,"change":2467,"percent_change":2468,"volume":2469,"transactions":9,"vwap":2466},"2025-08-29",82.8,80.22,80.65,-2.61,-3.13,35200,{"date":2471,"open":2433,"high":2472,"low":2473,"close":2474,"change":2475,"percent_change":2476,"volume":1207,"transactions":9,"vwap":2474},"2025-08-28",83.57,81.32,83.26,1.35,1.65,{"date":2478,"open":2479,"high":2480,"low":2481,"close":2482,"change":2483,"percent_change":1626,"volume":2484,"transactions":9,"vwap":2482},"2025-08-27",81.17,82.019997,80.61,81.91,0.78,15500,{"date":2486,"open":2487,"high":2427,"low":2487,"close":2488,"change":1357,"percent_change":1391,"volume":2489,"transactions":9,"vwap":2488},"2025-08-26",80.49,81.13,18000,{"date":2491,"open":2492,"high":2493,"low":2494,"close":2495,"change":2285,"percent_change":2496,"volume":2497,"transactions":9,"vwap":2495},"2025-08-25",80.8,81.33,80.089996,80.41,-0.45,45200,{"date":2499,"open":2500,"high":2501,"low":2502,"close":2503,"change":2504,"percent_change":2505,"volume":2506,"transactions":9,"vwap":2503},"2025-08-22",78.45,81.75,78.43,80.77,2.16,2.75,45400,{"date":2508,"open":2444,"high":2442,"low":2509,"close":1414,"change":351,"percent_change":578,"volume":1724,"transactions":9,"vwap":1414},"2025-08-21",78.07,{"date":2511,"open":2512,"high":2513,"low":2514,"close":2515,"change":1679,"percent_change":2299,"volume":959,"transactions":9,"vwap":2515},"2025-08-20",79.68,79.81,76.88,79.23,{"date":2517,"open":2518,"high":2518,"low":2519,"close":2520,"change":2521,"percent_change":2522,"volume":908,"transactions":9,"vwap":2520},"2025-08-19",83.2,80.07,80.31,-2.94,-3.53,{"date":2524,"open":2525,"high":2526,"low":2527,"close":2528,"change":2529,"percent_change":2530,"volume":2531,"transactions":9,"vwap":2528},"2025-08-18",82.82,83.35,82.61,83.25,0.36,0.43,24300,{"date":2533,"open":2534,"high":2534,"low":2535,"close":1390,"change":2536,"percent_change":2537,"volume":2538,"transactions":9,"vwap":1390},"2025-08-15",83.92,82.45,-1.4,-1.66,20300,{"date":2540,"open":2541,"high":1520,"low":2542,"close":2543,"change":2285,"percent_change":2544,"volume":1613,"transactions":9,"vwap":2543},"2025-08-14",83.78,83.59,84.29,-0.43,{"date":2546,"open":2547,"high":2548,"low":2549,"close":2419,"change":2550,"percent_change":394,"volume":2551,"transactions":9,"vwap":2419},"2025-08-13",85.42,85.63,84.019997,0.05,41000,{"date":2553,"open":2554,"high":2555,"low":2556,"close":2555,"change":2557,"percent_change":1157,"volume":2558,"transactions":9,"vwap":2555},"2025-08-12",83.099998,84.6,82.55,2.46,92100,{"date":2560,"open":2561,"high":2541,"low":2562,"close":1544,"change":2563,"percent_change":66,"volume":1266,"transactions":9,"vwap":1544},"2025-08-11",83.089996,81.71,-1.07,{"date":2565,"open":2566,"high":2567,"low":2566,"close":2568,"change":2569,"percent_change":503,"volume":2570,"transactions":9,"vwap":2568},"2025-08-08",81.88,83.33,83.21,1.57,49100,{"date":2572,"open":2573,"high":2574,"low":2575,"close":2576,"change":2577,"percent_change":1223,"volume":2578,"transactions":9,"vwap":2576},"2025-08-07",83.13,83.48,80.45,81.64,0.11,30900,{"date":2580,"open":2581,"high":2582,"low":2581,"close":2582,"change":191,"percent_change":2583,"volume":2584,"transactions":9,"vwap":2582},"2025-08-06",79.73,81.53,2.24,39300,{"date":2586,"open":2587,"high":2588,"low":2589,"close":2590,"change":2591,"percent_change":1514,"volume":1426,"transactions":9,"vwap":2590},"2025-08-05",81.59,81.74,79.38,79.74,-1.23,{"date":2593,"open":2594,"high":2595,"low":2594,"close":2596,"change":1688,"percent_change":1085,"volume":2597,"transactions":9,"vwap":2596},"2025-08-04",79.22,81,80.97,42300,{"date":2599,"open":2600,"high":2600,"low":2601,"close":2602,"change":513,"percent_change":2603,"volume":2604,"transactions":9,"vwap":2602},"2025-08-01",79.7,77.080002,77.83,-4.41,83200,{"date":2606,"open":2607,"high":2607,"low":2608,"close":2609,"change":2610,"percent_change":285,"volume":2611,"transactions":9,"vwap":2609},"2025-07-31",84.63,80.71,81.42,-1.31,46800,{"date":2613,"open":2426,"high":2614,"low":2615,"close":2616,"change":1365,"percent_change":1877,"volume":1266,"transactions":9,"vwap":2616},"2025-07-30",83.050003,81.63,82.73,{"date":2618,"open":2567,"high":2619,"low":2620,"close":1542,"change":2621,"percent_change":2550,"volume":2622,"transactions":9,"vwap":1542},"2025-07-29",84.27,82.12,0.04,130400,{"date":2624,"open":2625,"high":2626,"low":2625,"close":2626,"change":2319,"percent_change":1747,"volume":2627,"transactions":9,"vwap":2626},"2025-07-28",81.39,82.28,79600,{"date":2629,"open":2630,"high":2631,"low":2632,"close":2633,"change":339,"percent_change":1366,"volume":2634,"transactions":9,"vwap":2633},"2025-07-25",80.51,81.38,80.46,81.07,28300,{"date":2636,"open":2637,"high":2638,"low":2639,"close":2640,"change":2009,"percent_change":1833,"volume":2489,"transactions":9,"vwap":2640},"2025-07-24",80.53,80.9,79.94,80.7,{"date":2642,"open":2643,"high":2644,"low":2645,"close":2646,"change":1626,"percent_change":2319,"volume":2647,"transactions":9,"vwap":2646},"2025-07-23",79.52,80.23,78.72,80.050003,53900,{"date":2649,"open":2630,"high":2630,"low":2650,"close":2651,"change":136,"percent_change":2652,"volume":1870,"transactions":9,"vwap":2651},"2025-07-22",77.96,79.089996,-1.87,{"date":2654,"open":2655,"high":2656,"low":2487,"close":2657,"change":1805,"percent_change":523,"volume":2384,"transactions":9,"vwap":2657},"2025-07-21",80.57,81.68,80.6,{"date":2659,"open":2660,"high":2660,"low":2646,"close":2632,"change":2661,"percent_change":2406,"volume":1562,"transactions":9,"vwap":2632},"2025-07-18",81.34,-0.13,{"date":2663,"open":2664,"high":2665,"low":2666,"close":2667,"change":2668,"percent_change":2669,"volume":1842,"transactions":9,"vwap":2667},"2025-07-17",79.41,80.74,79.11,80.59,1.47,1.86,{"date":2671,"open":2672,"high":2594,"low":2673,"close":2674,"change":1366,"percent_change":2675,"volume":2676,"transactions":9,"vwap":2674},"2025-07-16",78.66,76.78,79.12,0.58,70200,{"date":2678,"open":2666,"high":2679,"low":2672,"close":2672,"change":2680,"percent_change":1109,"volume":2681,"transactions":9,"vwap":2672},"2025-07-15",79.43,1.36,41200,{"date":2683,"open":2684,"high":2685,"low":2686,"close":2687,"change":2688,"percent_change":2689,"volume":1523,"transactions":9,"vwap":2687},"2025-07-14",77.21,77.63,75.9,77.3,-0.11,-0.14,{"date":2691,"open":2692,"high":2693,"low":2694,"close":2695,"change":2143,"percent_change":2696,"volume":2697,"transactions":9,"vwap":2695},"2025-07-11",77.44,78.27,77.27,77.41,-0.95,28600,{"date":2699,"open":2515,"high":2515,"low":2700,"close":2701,"change":2702,"percent_change":2703,"volume":2704,"transactions":9,"vwap":2701},"2025-07-10",77.81,78.15,-0.55,-0.7,18400,{"date":2706,"open":2707,"high":2515,"low":2708,"close":2709,"change":1812,"percent_change":2319,"volume":2710,"transactions":9,"vwap":2709},"2025-07-09",78.35,77.61,78.7,61500,{"date":2712,"open":2713,"high":2714,"low":2715,"close":2716,"change":2170,"percent_change":111,"volume":2717,"transactions":9,"vwap":2716},"2025-07-08",77.79,78.019997,77.18,77.76,32800,{"date":2719,"open":2720,"high":2721,"low":2722,"close":2723,"change":2724,"percent_change":1093,"volume":2725,"transactions":9,"vwap":2723},"2025-07-07",77.45,78,76.29,76.97,-1.24,47200,{"date":2727,"open":2728,"high":2729,"low":2730,"close":2731,"change":2255,"percent_change":1788,"volume":2732,"transactions":9,"vwap":2731},"2025-07-03",77,78.71,76.99,78.21,138700,{"date":2734,"open":2735,"high":2736,"low":2737,"close":2738,"change":266,"percent_change":2739,"volume":2740,"transactions":9,"vwap":2738},"2025-07-02",74.34,76.38,74.31,76.3,2.11,53600,{"date":2742,"open":2743,"high":2686,"low":2744,"close":2745,"change":2300,"percent_change":255,"volume":2746,"transactions":9,"vwap":2745},"2025-07-01",75.82,73.75,74.72,54300,{"date":2748,"open":2749,"high":2750,"low":2751,"close":2752,"change":2753,"percent_change":225,"volume":2754,"transactions":9,"vwap":2752},"2025-06-30",75.76,76.47,75.28,76.11,1.52,232300,{"date":2756,"open":2757,"high":2758,"low":2759,"close":2760,"change":157,"percent_change":116,"volume":2761,"transactions":9,"vwap":2760},"2025-06-27",75.21,75.71,74.040001,74.59,46500,{"date":2763,"open":2764,"high":2765,"low":2766,"close":2767,"change":2768,"percent_change":2769,"volume":1317,"transactions":9,"vwap":2767},"2025-06-26",74.52,75.059998,73.97,74.83,0.93,1.26,{"date":2771,"open":2772,"high":2773,"low":2774,"close":2775,"change":2776,"percent_change":1763,"volume":2777,"transactions":9,"vwap":2775},"2025-06-25",73.57,74.080002,73.44,73.9,1.06,35800,{"date":2779,"open":2780,"high":2781,"low":2782,"close":2783,"change":1505,"percent_change":2383,"volume":2784,"transactions":9,"vwap":2783},"2025-06-24",71.78,72.94,71.64,72.84,78800,{"date":2786,"open":2787,"high":2788,"low":2789,"close":2790,"change":2791,"percent_change":821,"volume":2792,"transactions":9,"vwap":2790},"2025-06-23",68.69,70.37,68,70.33,1.64,75100,{"date":2794,"open":2795,"high":2796,"low":2797,"close":2787,"change":2703,"percent_change":2798,"volume":2799,"transactions":9,"vwap":2787},"2025-06-20",70.010002,70.28,68.099998,-1.01,38700,{"date":2801,"open":2802,"high":2803,"low":2804,"close":2805,"change":523,"percent_change":1771,"volume":1249,"transactions":9,"vwap":2805},"2025-06-18",69.4,70.18,68.78,69.39,{"date":2807,"open":2808,"high":2809,"low":2810,"close":2811,"change":2798,"percent_change":2812,"volume":2813,"transactions":9,"vwap":2811},"2025-06-17",69.45,70.59,68.93,69.22,-1.44,49900,{"date":2815,"open":2816,"high":2817,"low":2818,"close":2819,"change":2820,"percent_change":2821,"volume":2822,"transactions":9,"vwap":2819},"2025-06-16",68.97,70.56,68.9,70.23,2.26,3.32,107600,{"date":2824,"open":2825,"high":2826,"low":2827,"close":2828,"change":2829,"percent_change":2096,"volume":2830,"transactions":9,"vwap":2828},"2025-06-13",68.36,69.29,67.59,67.97,-2.14,96900,{"date":2832,"open":2833,"high":2834,"low":2833,"close":2835,"change":1779,"percent_change":214,"volume":2836,"transactions":9,"vwap":2835},"2025-06-12",68.7,70.35,70.11,52400,{"date":2838,"open":2808,"high":2839,"low":2840,"close":2841,"change":2285,"percent_change":758,"volume":2842,"transactions":9,"vwap":2841},"2025-06-11",69.93,68.3,68.77,63500,{"date":2844,"open":2845,"high":2846,"low":2847,"close":2848,"change":459,"percent_change":1392,"volume":2849,"transactions":9,"vwap":2848},"2025-06-10",68.31,69.23,68.029999,69.13,68900,{"date":2851,"open":2852,"high":2853,"low":2854,"close":2855,"change":2856,"percent_change":2857,"volume":1258,"transactions":9,"vwap":2855},"2025-06-09",68.24,69.16,68.13,68.38,0.67,0.99,{"date":2859,"open":2860,"high":2840,"low":2861,"close":2862,"change":416,"percent_change":2863,"volume":2864,"transactions":9,"vwap":2862},"2025-06-06",67.89,67.38,67.71,1.99,77300,{"date":2866,"open":2867,"high":2868,"low":2869,"close":2870,"change":2355,"percent_change":534,"volume":2871,"transactions":9,"vwap":2870},"2025-06-05",67.23,68.4,65.98,66.39,161800,{"date":2873,"open":2874,"high":2875,"low":2876,"close":2877,"change":1223,"percent_change":1952,"volume":1643,"transactions":9,"vwap":2877},"2025-06-04",66.91,67.19,66.26,66.79,{"date":2879,"open":2880,"high":2881,"low":2880,"close":2882,"change":2306,"percent_change":2883,"volume":2384,"transactions":9,"vwap":2882},"2025-06-03",64.79,66.73,66.66,2.89,{"date":2885,"open":2886,"high":2880,"low":2886,"close":2880,"change":203,"percent_change":191,"volume":2887,"transactions":9,"vwap":2880},"2025-06-02",63.18,91000,{"date":2889,"open":2890,"high":2891,"low":2892,"close":2893,"change":1198,"percent_change":1889,"volume":2894,"transactions":9,"vwap":2893},"2025-05-30",63.86,63.98,61.71,63.65,94700,{"date":2896,"open":2897,"high":2897,"low":2898,"close":2899,"change":1240,"percent_change":2900,"volume":2901,"transactions":9,"vwap":2899},"2025-05-29",65.88,63.51,64.059998,0.42,80900,{"date":2903,"open":2904,"high":2905,"low":2906,"close":2907,"change":126,"percent_change":1974,"volume":2908,"transactions":9,"vwap":2907},"2025-05-28",64.5,65.050003,63.7,63.79,43600,{"date":2910,"open":2911,"high":2912,"low":2913,"close":2914,"change":2915,"percent_change":2916,"volume":2917,"transactions":9,"vwap":2914},"2025-05-27",63.45,64.55,63.12,64.37,2.88,4.68,56200,{"date":2919,"open":2920,"high":2921,"low":2922,"close":2923,"change":2924,"percent_change":2925,"volume":2926,"transactions":9,"vwap":2923},"2025-05-23",60.84,62.24,60.54,61.49,-1.46,-2.32,121900,{"date":2928,"open":2929,"high":2930,"low":2931,"close":2932,"change":2933,"percent_change":2934,"volume":2935,"transactions":9,"vwap":2932},"2025-05-22",62.76,64.010002,62.71,62.95,0.01,0.02,64500,{"date":2937,"open":2938,"high":2939,"low":2940,"close":2941,"change":618,"percent_change":2942,"volume":2943,"transactions":9,"vwap":2941},"2025-05-21",64.07,65.9,62.51,62.94,-3.72,67700,{"date":2945,"open":2946,"high":2947,"low":2948,"close":2947,"change":608,"percent_change":2949,"volume":1945,"transactions":9,"vwap":2947},"2025-05-20",65.22,65.37,64.47,-0.67,{"date":2951,"open":2914,"high":2952,"low":2953,"close":2954,"change":2955,"percent_change":1649,"volume":2956,"transactions":9,"vwap":2954},"2025-05-19",66.12,64.24,65.81,-0.18,168200,{"date":2958,"open":2959,"high":2959,"low":2960,"close":2961,"change":2962,"percent_change":1240,"volume":2963,"transactions":9,"vwap":2961},"2025-05-16",66.34,65.07,65.99,0.18,71100,{"date":2965,"open":2966,"high":2967,"low":2968,"close":2954,"change":2962,"percent_change":1240,"volume":2969,"transactions":9,"vwap":2954},"2025-05-15",64.9,66.54,64.84,27900,{"date":2971,"open":2972,"high":2973,"low":2974,"close":2975,"change":2976,"percent_change":2680,"volume":2977,"transactions":9,"vwap":2975},"2025-05-14",65.49,66.080002,64.91,65.63,0.88,105600,{"date":2979,"open":2980,"high":2981,"low":2980,"close":2982,"change":2983,"percent_change":2984,"volume":2985,"transactions":9,"vwap":2982},"2025-05-13",62.53,65.2,64.75,2.54,4.08,134700,{"date":2987,"open":2988,"high":2989,"low":2990,"close":2989,"change":2991,"percent_change":2992,"volume":2993,"transactions":9,"vwap":2989},"2025-05-12",61.48,62.21,60.56,5.24,9.2,169900,{"date":2995,"open":2996,"high":2997,"low":2998,"close":2999,"change":3000,"percent_change":3001,"volume":3002,"transactions":9,"vwap":2999},"2025-05-09",57.51,57.53,56.37,56.97,-0.05,-0.09,53000,{"date":3004,"open":3005,"high":3006,"low":3007,"close":3008,"change":2857,"percent_change":3009,"volume":3010,"transactions":9,"vwap":3008},"2025-05-08",56.96,58.09,56.29,57.02,1.77,57700,{"date":3012,"open":3013,"high":3014,"low":3015,"close":3016,"change":3017,"percent_change":3018,"volume":3019,"transactions":9,"vwap":3016},"2025-05-07",54.87,56.43,54.24,56.029999,1.19,2.17,60100,{"date":3021,"open":3022,"high":3023,"low":3024,"close":3025,"change":3026,"percent_change":3027,"volume":1605,"transactions":9,"vwap":3025},"2025-05-06",54.21,55.61,53.81,54.84,-1.03,-1.84,{"date":3029,"open":3030,"high":3031,"low":3030,"close":3032,"change":351,"percent_change":652,"volume":3033,"transactions":9,"vwap":3032},"2025-05-05",55.51,56.59,55.87,53100,{"date":3035,"open":3036,"high":3037,"low":3038,"close":3039,"change":3040,"percent_change":3041,"volume":3042,"transactions":9,"vwap":3039},"2025-05-02",55.91,56.95,55.65,56.49,1.78,3.25,73900,{"date":3044,"open":3045,"high":3014,"low":3046,"close":3047,"change":3048,"percent_change":1157,"volume":3049,"transactions":9,"vwap":3047},"2025-05-01",55.34,54.62,54.71,1.59,68300,{"date":3051,"open":3052,"high":3053,"low":177,"close":3054,"change":1869,"percent_change":3055,"volume":1141,"transactions":9,"vwap":3054},"2025-04-30",50.67,53.48,53.12,0.74,{"date":3057,"open":3058,"high":3054,"low":3059,"close":3060,"change":1877,"percent_change":1626,"volume":3061,"transactions":9,"vwap":3060},"2025-04-29",51.94,51.92,52.73,54800,{"date":3063,"open":3064,"high":3065,"low":3052,"close":3066,"change":3067,"percent_change":116,"volume":3068,"transactions":9,"vwap":3066},"2025-04-28",52.16,52.62,52.23,-0.17,45600,{"date":181,"open":3052,"high":3070,"low":3071,"close":3072,"change":3073,"percent_change":3074,"volume":3075,"transactions":9,"vwap":3072},52.55,50.47,52.4,1.73,3.41,122800]