[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-SPRX":3,"homepage-market-summary":26,"stock-historical-SPRX":147},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":12},"SPRX","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},"Spear Alpha ETF","Nasdaq",null,"ETF",true,{"close":13,"open":14,"high":15,"low":16,"prev_close":17,"change":18,"percent_change":19,"volume":20,"transactions":9,"vwap":9,"high_52w":21,"low_52w":22,"avg_volume_52w":23,"range_52w_percent":24,"record_count":25},51.28,51.1,51.54,50.3,52.46,-1.18,-2.25,29477.529474,59.099998,32.75,135286.62808088446,70.3,1287,{"status":27,"indices":28,"watchlist":71,"sectors":72,"benchmarks":127},"success",[29,37,44,51,57,64],{"symbol":30,"name":31,"price":32,"change":33,"pct_change":34,"is_up":35,"sparkline":36,"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":38,"name":39,"price":40,"change":41,"pct_change":42,"is_up":35,"sparkline":43,"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":45,"name":46,"price":47,"change":48,"pct_change":49,"is_up":35,"sparkline":50,"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":52,"name":53,"price":54,"change":55,"pct_change":34,"is_up":35,"sparkline":56,"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":58,"name":59,"price":60,"change":61,"pct_change":62,"is_up":35,"sparkline":63,"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":65,"name":66,"price":67,"change":68,"pct_change":69,"is_up":11,"sparkline":70,"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",[],[73,78,83,88,93,98,103,108,113,117,122],{"name":74,"etf":75,"change":76,"price":77,"is_up":35},"Technology","XLK",-0.3,201.39,{"name":79,"etf":80,"change":81,"price":82,"is_up":35},"Financials","XLF",-0.48,53.75,{"name":84,"etf":85,"change":86,"price":87,"is_up":11},"Healthcare","XLV",1.03,168.81,{"name":89,"etf":90,"change":91,"price":92,"is_up":35},"Consumer Cycl","XLY",-0.32,111.36,{"name":94,"etf":95,"change":96,"price":97,"is_up":35},"Consumer Staples","XLP",-0.12,81.7,{"name":99,"etf":100,"change":101,"price":102,"is_up":35},"Energy","XLE",-0.58,63.38,{"name":104,"etf":105,"change":106,"price":107,"is_up":35},"Industrials","XLI",-2.18,167.84,{"name":109,"etf":110,"change":111,"price":112,"is_up":35},"Materials","XLB",-1.51,48.98,{"name":114,"etf":115,"change":62,"price":116,"is_up":35},"Real Estate","XLRE",40.57,{"name":118,"etf":119,"change":120,"price":121,"is_up":35},"Utilities","XLU",-0.02,41.15,{"name":123,"etf":124,"change":125,"price":126,"is_up":35},"Comm Services","XLC",-0.35,111.26,[128,133,138,143],{"ticker":129,"name":130,"price":131,"change":132,"is_up":35},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":134,"name":135,"price":136,"change":137,"is_up":35},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":139,"name":140,"price":141,"change":142,"is_up":35},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":144,"name":145,"price":146,"change":62,"is_up":35},"IWM","iShares Russell 2000",277.7,{"ticker":4,"total_count":148,"page":149,"page_size":150,"total_pages":149,"summary":151,"data":157},365,1,1000,{"period_high":21,"period_low":152,"average_volume":153,"total_volume":154,"period_return":155,"latest_close":13,"start_date":156,"end_date":5},20.64,115783,42260643.648302,138.73,"2025-04-25",[158,161,171,182,192,203,213,224,234,245,255,266,275,286,297,307,318,329,340,351,362,372,383,393,402,412,421,432,442,452,461,472,483,494,505,516,527,538,549,558,569,580,589,599,610,621,630,640,649,660,671,681,691,702,713,722,733,743,754,764,774,783,793,801,810,819,828,837,845,854,861,869,878,886,893,902,911,919,928,937,946,955,963,970,976,985,994,1003,1010,1017,1025,1033,1042,1049,1057,1065,1070,1076,1085,1093,1101,1107,1115,1123,1131,1140,1148,1156,1165,1172,1180,1189,1196,1205,1213,1222,1229,1236,1244,1252,1259,1268,1277,1285,1292,1301,1309,1318,1327,1336,1344,1351,1360,1367,1376,1385,1394,1402,1410,1418,1427,1435,1444,1453,1462,1470,1478,1485,1492,1501,1510,1519,1528,1536,1544,1551,1558,1566,1572,1581,1589,1597,1605,1614,1623,1631,1640,1648,1656,1663,1671,1679,1687,1696,1705,1713,1720,1727,1735,1742,1747,1755,1762,1770,1777,1783,1789,1796,1805,1813,1819,1827,1835,1842,1850,1856,1863,1869,1876,1883,1889,1896,1903,1911,1916,1923,1930,1937,1944,1950,1958,1964,1973,1979,1987,1995,2003,2011,2019,2027,2034,2042,2049,2056,2064,2071,2078,2084,2092,2098,2105,2111,2119,2127,2135,2142,2151,2158,2164,2169,2176,2184,2190,2197,2204,2212,2220,2225,2232,2240,2247,2254,2261,2268,2273,2278,2284,2290,2298,2303,2310,2316,2323,2331,2337,2345,2352,2359,2366,2374,2382,2388,2396,2403,2410,2418,2427,2436,2443,2451,2457,2466,2473,2481,2489,2496,2503,2511,2517,2524,2529,2536,2543,2549,2555,2563,2571,2578,2586,2593,2601,2610,2617,2624,2633,2642,2650,2658,2667,2675,2682,2689,2698,2706,2712,2721,2727,2734,2739,2746,2755,2763,2767,2772,2779,2786,2794,2800,2808,2816,2823,2831,2838,2844,2850,2855,2863,2870,2877,2882,2888,2897,2902,2907,2915,2921,2928,2937,2944,2950,2958,2966,2973,2978,2987,2994,3002,3010,3016,3021,3027,3034,3040,3047,3052],{"date":5,"open":14,"high":15,"low":16,"close":13,"change":18,"percent_change":19,"volume":20,"transactions":159,"vwap":160},478,51.02,{"date":162,"open":163,"high":164,"low":165,"close":17,"change":166,"percent_change":167,"volume":168,"transactions":169,"vwap":170},"2026-10-06",51.98,52.69,51.949,1.2,2.34,60854.949569,671,52.3681,{"date":172,"open":173,"high":174,"low":175,"close":176,"change":177,"percent_change":178,"volume":179,"transactions":180,"vwap":181},"2026-10-05",51.35,51.49,50.37,51.26,0.18,0.35,57441.912424,799,51.0695,{"date":183,"open":175,"high":184,"low":185,"close":186,"change":187,"percent_change":188,"volume":189,"transactions":190,"vwap":191},"2026-10-02",51.59,50.23,51.08,1.3682,2.75,66466.6806,702,51.1593,{"date":193,"open":194,"high":195,"low":196,"close":197,"change":198,"percent_change":199,"volume":200,"transactions":201,"vwap":202},"2026-10-01",48.4,50.15,48.17,49.7118,1.5077,3.13,44292.936055,579,49.3739,{"date":204,"open":205,"high":205,"low":206,"close":207,"change":208,"percent_change":209,"volume":210,"transactions":211,"vwap":212},"2026-09-30",48.78,47.7301,48.2041,-0.2434,-0.5,22642.680521,411,48.07,{"date":214,"open":215,"high":216,"low":217,"close":218,"change":219,"percent_change":220,"volume":221,"transactions":222,"vwap":223},"2026-09-29",48.22,48.905,47.96,48.4475,1.0775,2.27,24702.16262,414,48.4799,{"date":225,"open":226,"high":226,"low":227,"close":228,"change":229,"percent_change":230,"volume":231,"transactions":232,"vwap":233},"2026-09-28",48.09,46.5716,47.37,-1.48,-3.03,30589.002494,515,47.3263,{"date":235,"open":236,"high":237,"low":238,"close":239,"change":240,"percent_change":241,"volume":242,"transactions":243,"vwap":244},"2026-09-25",49.02,49.33,48.3662,48.85,0.4896,1.01,27693.230431,424,48.9373,{"date":246,"open":247,"high":248,"low":247,"close":249,"change":250,"percent_change":251,"volume":252,"transactions":253,"vwap":254},"2026-09-24",47.79,48.71,48.3604,-0.4296,-0.88,12439.112452,321,48.2997,{"date":256,"open":257,"high":258,"low":259,"close":260,"change":261,"percent_change":262,"volume":263,"transactions":264,"vwap":265},"2026-09-23",49.5,49.51,48.45,48.79,-0.8123,-1.64,28705.903852,404,48.97,{"date":267,"open":215,"high":268,"low":215,"close":269,"change":270,"percent_change":271,"volume":272,"transactions":273,"vwap":274},"2026-09-22",49.64,49.6023,0.8623,1.77,50640.360425,542,49.345,{"date":276,"open":277,"high":278,"low":279,"close":280,"change":281,"percent_change":282,"volume":283,"transactions":284,"vwap":285},"2026-09-21",47.26,48.87,47.09,48.74,2.66,5.77,53855.927599,682,48.107,{"date":287,"open":288,"high":289,"low":290,"close":291,"change":292,"percent_change":293,"volume":294,"transactions":295,"vwap":296},"2026-09-18",45.46,46.125,44.82,46.08,1.265,2.82,22354.793344,303,45.7163,{"date":298,"open":290,"high":299,"low":300,"close":301,"change":302,"percent_change":303,"volume":304,"transactions":305,"vwap":306},"2026-09-17",45.045,44.45,44.815,1.5998,3.7,36472.880034,441,44.6159,{"date":308,"open":309,"high":310,"low":311,"close":312,"change":313,"percent_change":314,"volume":315,"transactions":316,"vwap":317},"2026-09-16",42.71,43.84,42.4851,43.2152,1.3052,3.11,35558.767518,457,43.2171,{"date":319,"open":320,"high":321,"low":322,"close":323,"change":324,"percent_change":325,"volume":326,"transactions":327,"vwap":328},"2026-09-15",42.29,42.605,41.87,41.91,-0.16,-0.38,23609.663913,412,42.1256,{"date":330,"open":331,"high":332,"low":333,"close":334,"change":335,"percent_change":336,"volume":337,"transactions":338,"vwap":339},"2026-09-14",42.63,43.265,42.05,42.07,-3.4229,-7.52,51025.009941,705,42.5714,{"date":341,"open":342,"high":343,"low":344,"close":345,"change":346,"percent_change":347,"volume":348,"transactions":349,"vwap":350},"2026-09-11",45.43,45.83,45,45.4929,0.7829,1.75,28606.234827,390,45.5732,{"date":352,"open":353,"high":354,"low":355,"close":356,"change":357,"percent_change":358,"volume":359,"transactions":360,"vwap":361},"2026-09-10",44.92,45.75,44.68,44.71,-1.5255,-3.3,30163.80064,450,45.2307,{"date":363,"open":364,"high":365,"low":364,"close":366,"change":367,"percent_change":368,"volume":369,"transactions":370,"vwap":371},"2026-09-09",46.01,47,46.2355,0.2455,0.53,27621.100055,367,46.5122,{"date":373,"open":374,"high":375,"low":376,"close":377,"change":378,"percent_change":379,"volume":380,"transactions":381,"vwap":382},"2026-09-08",45.06,46.55,44.8513,45.99,1.52,3.42,36303.97528,537,46.0822,{"date":384,"open":385,"high":386,"low":385,"close":387,"change":388,"percent_change":389,"volume":390,"transactions":391,"vwap":392},"2026-09-04",43.37,44.67,44.47,1.78,4.17,56355.961155,660,44.2138,{"date":394,"open":320,"high":395,"low":396,"close":395,"change":397,"percent_change":398,"volume":399,"transactions":400,"vwap":401},"2026-09-03",42.69,41.3855,0.34,0.8,32483.980549,555,42.2364,{"date":403,"open":404,"high":405,"low":406,"close":407,"change":209,"percent_change":408,"volume":409,"transactions":410,"vwap":411},"2026-09-02",42.45,42.58,41.9,42.35,-1.17,58975.568414,699,42.1731,{"date":413,"open":414,"high":414,"low":331,"close":415,"change":416,"percent_change":417,"volume":418,"transactions":419,"vwap":420},"2026-09-01",43.65,42.85,-1.74,-3.9,52041.34561,773,42.9269,{"date":422,"open":423,"high":424,"low":425,"close":426,"change":427,"percent_change":428,"volume":429,"transactions":430,"vwap":431},"2026-08-31",44.26,44.64,44.16,44.59,0.2428,0.55,39090.017009,662,44.3377,{"date":433,"open":434,"high":434,"low":435,"close":436,"change":437,"percent_change":438,"volume":439,"transactions":440,"vwap":441},"2026-08-28",46,44.32,44.3472,-2.2319,-4.79,96627.923406,1482,44.8784,{"date":443,"open":444,"high":445,"low":446,"close":447,"change":219,"percent_change":448,"volume":449,"transactions":450,"vwap":451},"2026-08-27",46.65,46.94,45.94,46.5791,2.37,45742.405019,687,46.3093,{"date":453,"open":290,"high":454,"low":356,"close":455,"change":456,"percent_change":457,"volume":458,"transactions":459,"vwap":460},"2026-08-26",45.52,45.5016,0.5743,1.28,31815.29352,576,45.144,{"date":462,"open":463,"high":464,"low":465,"close":466,"change":467,"percent_change":468,"volume":469,"transactions":470,"vwap":471},"2026-08-25",45.09,45.27,44.39,44.9273,0.9673,2.2,35959.727015,651,44.8282,{"date":473,"open":474,"high":475,"low":476,"close":477,"change":478,"percent_change":479,"volume":480,"transactions":481,"vwap":482},"2026-08-24",44.11,44.4,42.95,43.96,-1.6516,-3.62,67804.915594,1118,43.6883,{"date":484,"open":485,"high":486,"low":487,"close":488,"change":489,"percent_change":490,"volume":491,"transactions":492,"vwap":493},"2026-08-21",46.34,46.45,44.9,45.6116,-0.1684,-0.37,52980.659329,811,45.5285,{"date":495,"open":496,"high":497,"low":498,"close":499,"change":500,"percent_change":501,"volume":502,"transactions":503,"vwap":504},"2026-08-20",45.51,45.9,44.89,45.78,0.1,0.22,42606.984888,683,45.4504,{"date":506,"open":507,"high":508,"low":509,"close":510,"change":511,"percent_change":512,"volume":513,"transactions":514,"vwap":515},"2026-08-19",48.15,48.1762,45.02,45.68,-1.81,-3.81,76783.136225,1329,45.8611,{"date":517,"open":518,"high":519,"low":520,"close":521,"change":522,"percent_change":523,"volume":524,"transactions":525,"vwap":526},"2026-08-18",48.61,49.225,46.973,47.49,-3.7046,-7.24,119231.966689,1814,47.6046,{"date":528,"open":529,"high":530,"low":531,"close":532,"change":533,"percent_change":534,"volume":535,"transactions":536,"vwap":537},"2026-08-17",50.92,51.765,50.56,51.1946,1.318,2.64,49750.842694,1001,51.2687,{"date":539,"open":540,"high":541,"low":542,"close":543,"change":544,"percent_change":545,"volume":546,"transactions":547,"vwap":548},"2026-08-14",49.73,50.345,49.17,49.8766,0.3166,0.64,58314.362054,1076,49.7865,{"date":550,"open":551,"high":552,"low":551,"close":553,"change":42,"percent_change":554,"volume":555,"transactions":556,"vwap":557},"2026-08-13",49.08,50.82,49.56,-0.42,64740.17738,1007,50.184,{"date":559,"open":560,"high":561,"low":562,"close":563,"change":564,"percent_change":565,"volume":566,"transactions":567,"vwap":568},"2026-08-12",49.8,50.41,48.7632,49.77,2.43,5.13,92754.741647,1058,49.927,{"date":570,"open":571,"high":572,"low":573,"close":574,"change":575,"percent_change":576,"volume":577,"transactions":578,"vwap":579},"2026-08-11",47.44,47.53,46.74,47.34,0.52,1.11,40728.087942,550,47.1442,{"date":581,"open":582,"high":582,"low":583,"close":583,"change":584,"percent_change":585,"volume":586,"transactions":587,"vwap":588},"2026-08-10",49.4,46.82,-2,-4.1,60341.613075,1103,47.6646,{"date":590,"open":591,"high":560,"low":592,"close":593,"change":594,"percent_change":595,"volume":596,"transactions":597,"vwap":598},"2026-08-07",49.03,47.78,48.82,1.9,4.05,109216.710588,1441,48.6865,{"date":600,"open":601,"high":602,"low":603,"close":604,"change":605,"percent_change":606,"volume":607,"transactions":608,"vwap":609},"2026-08-06",45.5,48.5472,45.01,46.92,0.04,0.09,89554.484518,1138,47.2414,{"date":611,"open":612,"high":613,"low":614,"close":615,"change":616,"percent_change":617,"volume":618,"transactions":619,"vwap":620},"2026-08-05",47.84,49.09,46.84,46.88,-1.71,-3.52,97169.483769,1564,47.7103,{"date":622,"open":574,"high":236,"low":623,"close":624,"change":625,"percent_change":626,"volume":627,"transactions":628,"vwap":629},"2026-08-04",47.0144,48.59,4.08,9.17,143012.33413,1591,48.2702,{"date":631,"open":632,"high":498,"low":633,"close":634,"change":635,"percent_change":636,"volume":637,"transactions":638,"vwap":639},"2026-08-03",41.59,40.92,44.51,1.93,4.53,168926.279832,1997,43.4691,{"date":641,"open":642,"high":643,"low":644,"close":405,"change":69,"percent_change":645,"volume":646,"transactions":647,"vwap":648},"2026-07-31",44.6,45.13,42.24,1.12,295161.815528,2983,43.2429,{"date":650,"open":651,"high":652,"low":653,"close":654,"change":655,"percent_change":656,"volume":657,"transactions":658,"vwap":659},"2026-07-30",41.02,42.25,40.685,42.11,4.42,11.73,231579.643047,1911,41.6716,{"date":661,"open":662,"high":663,"low":664,"close":665,"change":666,"percent_change":667,"volume":668,"transactions":669,"vwap":670},"2026-07-29",40.14,40.7,37.6,37.69,-2.6,-6.45,284781.862431,2184,38.1845,{"date":672,"open":673,"high":673,"low":674,"close":675,"change":676,"percent_change":677,"volume":678,"transactions":679,"vwap":680},"2026-07-28",41.28,38.83,40.29,-2.45,-5.73,234233.290223,2852,40.0364,{"date":682,"open":683,"high":683,"low":684,"close":685,"change":686,"percent_change":687,"volume":688,"transactions":689,"vwap":690},"2026-07-27",43.97,41.2,42.74,-0.8328,-1.91,111434.110718,1946,42.237,{"date":692,"open":693,"high":694,"low":695,"close":696,"change":697,"percent_change":698,"volume":699,"transactions":700,"vwap":701},"2026-07-24",45.95,46.1,43.42,43.5728,-2.9543,-6.35,106044.830757,1838,44.3892,{"date":703,"open":704,"high":705,"low":706,"close":707,"change":708,"percent_change":709,"volume":710,"transactions":711,"vwap":712},"2026-07-23",46.21,47.55,45.935,46.5271,-0.3014,-0.64,54968.891175,1252,46.5802,{"date":714,"open":715,"high":716,"low":715,"close":717,"change":718,"percent_change":101,"volume":719,"transactions":720,"vwap":721},"2026-07-22",45.88,47.5103,46.8285,-0.2715,48306.417604,1010,46.9658,{"date":723,"open":724,"high":725,"low":726,"close":727,"change":728,"percent_change":729,"volume":730,"transactions":731,"vwap":732},"2026-07-21",46.73,47.5,46.22,47.1,2.46,5.51,72184.12425,1261,46.8431,{"date":734,"open":735,"high":736,"low":737,"close":424,"change":738,"percent_change":739,"volume":740,"transactions":741,"vwap":742},"2026-07-20",45.17,45.895,44.555,0.54,1.22,132702.70503,2032,45.2226,{"date":744,"open":745,"high":746,"low":747,"close":748,"change":749,"percent_change":750,"volume":751,"transactions":752,"vwap":753},"2026-07-17",42.78,44.991,41.74,44.1,-0.398,-0.89,116525.913482,2753,43.6104,{"date":755,"open":756,"high":757,"low":474,"close":758,"change":759,"percent_change":760,"volume":761,"transactions":762,"vwap":763},"2026-07-16",45.76,45.97,44.498,-2.9064,-6.13,170322.843998,2023,44.7345,{"date":765,"open":766,"high":767,"low":736,"close":768,"change":769,"percent_change":770,"volume":771,"transactions":772,"vwap":773},"2026-07-15",49.13,49.29,47.4044,-1.2534,-2.58,85961.846713,1768,47.0054,{"date":775,"open":776,"high":776,"low":194,"close":777,"change":778,"percent_change":779,"volume":780,"transactions":781,"vwap":782},"2026-07-14",50.14,48.6578,0.4629,0.96,69554.329296,893,48.8863,{"date":784,"open":785,"high":785,"low":786,"close":787,"change":788,"percent_change":789,"volume":790,"transactions":791,"vwap":792},"2026-07-13",49.66,47.85,48.1949,-2.8551,-5.59,92653.407931,1754,48.5914,{"date":794,"open":795,"high":796,"low":195,"close":797,"change":798,"percent_change":799,"volume":800,"transactions":9,"vwap":797},"2026-07-10",51.11,51.4,51.049999,-0.73,-1.41,39200,{"date":802,"open":803,"high":804,"low":805,"close":806,"change":807,"percent_change":808,"volume":809,"transactions":9,"vwap":806},"2026-07-09",52.19,52.915,51.56,51.78,2.04,4.1,69000,{"date":811,"open":812,"high":813,"low":814,"close":815,"change":816,"percent_change":817,"volume":818,"transactions":9,"vwap":815},"2026-07-08",48.42,50,48.24,49.74,0.99,2.03,77000,{"date":820,"open":821,"high":822,"low":823,"close":824,"change":825,"percent_change":826,"volume":827,"transactions":9,"vwap":824},"2026-07-07",49.78,50.17,47.69,48.75,-2.983,-5.77,210500,{"date":829,"open":830,"high":831,"low":832,"close":833,"change":834,"percent_change":835,"volume":836,"transactions":9,"vwap":833},"2026-07-06",51.99,53.47,51.685,51.733,0.993,1.96,63100,{"date":838,"open":839,"high":840,"low":841,"close":842,"change":512,"percent_change":843,"volume":844,"transactions":9,"vwap":842},"2026-07-02",54.41,55.215,49.785,50.74,-6.98,138700,{"date":846,"open":847,"high":848,"low":849,"close":850,"change":851,"percent_change":852,"volume":853,"transactions":9,"vwap":850},"2026-07-01",56.2,56.28,54.43,54.55,-3.43,-5.92,80900,{"date":855,"open":856,"high":857,"low":856,"close":858,"change":635,"percent_change":859,"volume":860,"transactions":9,"vwap":858},"2026-06-30",56.17,58.365,57.98,3.44,68400,{"date":862,"open":863,"high":864,"low":865,"close":864,"change":866,"percent_change":867,"volume":868,"transactions":9,"vwap":864},"2026-06-29",53.81,56.049999,51.22,3.08,5.81,139300,{"date":870,"open":871,"high":872,"low":873,"close":874,"change":875,"percent_change":876,"volume":877,"transactions":9,"vwap":874},"2026-06-26",52.94,53.46,52.029999,52.97,-1.758,-3.21,207000,{"date":879,"open":880,"high":880,"low":881,"close":882,"change":883,"percent_change":884,"volume":885,"transactions":9,"vwap":882},"2026-06-25",56.47,52.49,54.728,0.884,1.64,83400,{"date":887,"open":888,"high":888,"low":164,"close":889,"change":890,"percent_change":891,"volume":892,"transactions":9,"vwap":889},"2026-06-24",55.15,53.844,-1.006,-1.83,136400,{"date":894,"open":895,"high":896,"low":897,"close":898,"change":899,"percent_change":900,"volume":901,"transactions":9,"vwap":898},"2026-06-23",54.31,56.32,54.3,54.85,-3.69,-6.3,163000,{"date":903,"open":904,"high":905,"low":906,"close":907,"change":908,"percent_change":909,"volume":910,"transactions":9,"vwap":907},"2026-06-22",58.75,58.77,57.15,58.54,0.61,1.05,251300,{"date":912,"open":913,"high":914,"low":915,"close":916,"change":917,"percent_change":808,"volume":918,"transactions":9,"vwap":916},"2026-06-18",57.6,58.22,56.65,57.93,2.28,77200,{"date":920,"open":921,"high":922,"low":923,"close":924,"change":925,"percent_change":926,"volume":927,"transactions":9,"vwap":924},"2026-06-17",56.41,57.81,55.62,55.65,0.447,0.81,127600,{"date":929,"open":930,"high":931,"low":932,"close":933,"change":934,"percent_change":935,"volume":936,"transactions":9,"vwap":933},"2026-06-16",57.66,58.080002,55.17,55.203,-2.857,-4.92,138000,{"date":938,"open":939,"high":940,"low":941,"close":942,"change":943,"percent_change":944,"volume":945,"transactions":9,"vwap":942},"2026-06-15",57.56,58.306,56.79,58.060001,2.74,4.95,99700,{"date":947,"open":948,"high":949,"low":950,"close":951,"change":952,"percent_change":953,"volume":954,"transactions":9,"vwap":951},"2026-06-12",55.16,56.14,53.96,55.32,0.82,1.5,137700,{"date":956,"open":957,"high":958,"low":957,"close":959,"change":960,"percent_change":961,"volume":962,"transactions":9,"vwap":959},"2026-06-11",51.21,54.61,54.5,4.15,8.24,357800,{"date":964,"open":865,"high":965,"low":966,"close":967,"change":262,"percent_change":968,"volume":969,"transactions":9,"vwap":967},"2026-06-10",53.54,50.26,50.35,-3.15,239200,{"date":971,"open":951,"high":972,"low":518,"close":830,"change":973,"percent_change":974,"volume":975,"transactions":9,"vwap":830},"2026-06-09",55.77,-1.84,-3.42,620100,{"date":977,"open":978,"high":979,"low":980,"close":981,"change":982,"percent_change":983,"volume":984,"transactions":9,"vwap":981},"2026-06-08",53.57,54.835,52.675,53.83,2.39,4.65,190500,{"date":986,"open":987,"high":988,"low":989,"close":990,"change":991,"percent_change":992,"volume":993,"transactions":9,"vwap":990},"2026-06-05",55.099998,55.14,50.89,51.44,-5.98,-10.41,339000,{"date":995,"open":996,"high":997,"low":998,"close":999,"change":1000,"percent_change":1001,"volume":1002,"transactions":9,"vwap":999},"2026-06-04",55.34,58.049999,54.48,57.42,-0.43,-0.74,118900,{"date":1004,"open":21,"high":21,"low":1005,"close":1006,"change":1007,"percent_change":1008,"volume":1009,"transactions":9,"vwap":1006},"2026-06-03",56.54,57.85,-0.92,-1.57,96100,{"date":1011,"open":1012,"high":1013,"low":1012,"close":905,"change":1014,"percent_change":1015,"volume":1016,"transactions":9,"vwap":905},"2026-06-02",56.23,58.86,3.465,6.27,112900,{"date":1018,"open":959,"high":1019,"low":1020,"close":1021,"change":1022,"percent_change":1023,"volume":1024,"transactions":9,"vwap":1021},"2026-06-01",55.82,53.44,55.305,0.465,0.85,125700,{"date":1026,"open":1027,"high":1027,"low":1028,"close":1029,"change":1030,"percent_change":1031,"volume":1032,"transactions":9,"vwap":1029},"2026-05-29",55.49,53.34,54.84,-1.2,-2.14,194900,{"date":1034,"open":1035,"high":1036,"low":1037,"close":1038,"change":1039,"percent_change":1040,"volume":1041,"transactions":9,"vwap":1038},"2026-05-28",55.52,56.52,54.8,56.040001,0.7,1.26,147400,{"date":1043,"open":1044,"high":1044,"low":1045,"close":996,"change":1046,"percent_change":1047,"volume":1048,"transactions":9,"vwap":996},"2026-05-27",55.91,53.225,0.41,0.75,163200,{"date":1050,"open":1051,"high":1052,"low":1053,"close":1054,"change":817,"percent_change":1055,"volume":1056,"transactions":9,"vwap":1054},"2026-05-26",54.92,55.57,54.4,54.93,3.84,175300,{"date":1058,"open":1059,"high":1060,"low":1061,"close":1062,"change":1063,"percent_change":534,"volume":1064,"transactions":9,"vwap":1062},"2026-05-22",52.15,53.07,51.941,52.9,1.36,178100,{"date":1066,"open":1067,"high":184,"low":1067,"close":15,"change":448,"percent_change":1068,"volume":1069,"transactions":9,"vwap":15},"2026-05-21",49.26,4.82,228000,{"date":1071,"open":1072,"high":1073,"low":1072,"close":542,"change":167,"percent_change":1074,"volume":1075,"transactions":9,"vwap":542},"2026-05-20",47.66,49.36,5,115400,{"date":1077,"open":1078,"high":1079,"low":1080,"close":1081,"change":1082,"percent_change":1083,"volume":1084,"transactions":9,"vwap":1081},"2026-05-19",45.61,47.43,44.31,46.83,0.01,0.02,104800,{"date":1086,"open":1087,"high":1088,"low":1089,"close":583,"change":1090,"percent_change":1091,"volume":1092,"transactions":9,"vwap":583},"2026-05-18",48.8,48.99,45.74,-1.33,-2.76,185600,{"date":1094,"open":1095,"high":1096,"low":1097,"close":507,"change":1098,"percent_change":1099,"volume":1100,"transactions":9,"vwap":507},"2026-05-15",48.33,48.94,47.61,-2.26,-4.48,87300,{"date":1102,"open":1103,"high":1104,"low":1088,"close":561,"change":457,"percent_change":1105,"volume":1106,"transactions":9,"vwap":561},"2026-05-14",49.54,50.535,2.61,112400,{"date":1108,"open":1109,"high":1110,"low":1111,"close":766,"change":1112,"percent_change":1113,"volume":1114,"transactions":9,"vwap":766},"2026-05-13",48.3,49.58,47.099998,2.095,4.45,133400,{"date":1116,"open":1117,"high":572,"low":1118,"close":1119,"change":1120,"percent_change":1121,"volume":1122,"transactions":9,"vwap":1119},"2026-05-12",46.75,44.93,47.035,-0.86,-1.8,208700,{"date":1124,"open":1125,"high":1126,"low":1125,"close":1127,"change":1128,"percent_change":1129,"volume":1130,"transactions":9,"vwap":1127},"2026-05-11",45.82,48.31,47.895,1.98,4.31,96500,{"date":1132,"open":1133,"high":1134,"low":1135,"close":1136,"change":1137,"percent_change":1138,"volume":1139,"transactions":9,"vwap":1136},"2026-05-08",45.3,46.0099983,44.88,45.915,2.015,4.59,72300,{"date":1141,"open":1142,"high":1142,"low":1143,"close":1144,"change":1145,"percent_change":1146,"volume":1147,"transactions":9,"vwap":1144},"2026-05-07",46.09,43.27,43.9,-2.119,-4.6,199000,{"date":1149,"open":1150,"high":1151,"low":475,"close":1152,"change":1153,"percent_change":1154,"volume":1155,"transactions":9,"vwap":1152},"2026-05-06",45.14,46.029999,46.019001,1.773,4.01,126200,{"date":1157,"open":1158,"high":1159,"low":1160,"close":1161,"change":1162,"percent_change":1163,"volume":1164,"transactions":9,"vwap":1161},"2026-05-05",44.060001,44.53,43.57,44.246,0.91,2.1,71600,{"date":1166,"open":1167,"high":1168,"low":395,"close":1169,"change":1170,"percent_change":575,"volume":1171,"transactions":9,"vwap":1169},"2026-05-04",43.51,43.69,43.336,0.226,190000,{"date":1173,"open":1174,"high":1168,"low":1175,"close":1176,"change":1177,"percent_change":1178,"volume":1179,"transactions":9,"vwap":1176},"2026-05-01",43.09,42.925,43.11,-0.072,-0.17,187200,{"date":1181,"open":1182,"high":1183,"low":1184,"close":1185,"change":1186,"percent_change":1187,"volume":1188,"transactions":9,"vwap":1185},"2026-04-30",42.23,43.275,41.77,43.182,1.323,3.16,82600,{"date":1190,"open":652,"high":652,"low":1191,"close":1192,"change":1193,"percent_change":1194,"volume":1195,"transactions":9,"vwap":1192},"2026-04-29",41.26,41.859,-0.121,-0.29,121400,{"date":1197,"open":1198,"high":1199,"low":1200,"close":1201,"change":1202,"percent_change":1203,"volume":1204,"transactions":9,"vwap":1201},"2026-04-28",42.060001,43.02,41.13,41.98,-1.943,-4.42,207700,{"date":1206,"open":1207,"high":1207,"low":1208,"close":1209,"change":1210,"percent_change":1211,"volume":1212,"transactions":9,"vwap":1209},"2026-04-27",44.49,43,43.923,-0.697,-1.56,74000,{"date":1214,"open":1215,"high":1216,"low":1217,"close":1218,"change":1219,"percent_change":1220,"volume":1221,"transactions":9,"vwap":1218},"2026-04-24",45.16,45.56,44.41,44.62,0.3,0.68,94100,{"date":1223,"open":498,"high":1224,"low":1225,"close":435,"change":1226,"percent_change":1227,"volume":1228,"transactions":9,"vwap":435},"2026-04-23",45.42,43.33,-0.6,-1.34,118800,{"date":1230,"open":1231,"high":1232,"low":474,"close":353,"change":1233,"percent_change":1234,"volume":1235,"transactions":9,"vwap":353},"2026-04-22",45.029999,45.455,1.127,2.57,76800,{"date":1237,"open":1238,"high":1239,"low":1160,"close":1240,"change":1241,"percent_change":1242,"volume":1243,"transactions":9,"vwap":1240},"2026-04-21",44.84,45.11,43.793,-0.241,-0.55,96800,{"date":1245,"open":385,"high":1246,"low":1247,"close":1248,"change":1249,"percent_change":1250,"volume":1251,"transactions":9,"vwap":1248},"2026-04-20",44.12,43.25,44.034,0.244,0.56,65600,{"date":1253,"open":1254,"high":1255,"low":1256,"close":1257,"change":925,"percent_change":86,"volume":1258,"transactions":9,"vwap":1257},"2026-04-17",44.029999,44.195,43.31,43.79,181900,{"date":1260,"open":1261,"high":1262,"low":1263,"close":1264,"change":1265,"percent_change":1266,"volume":1267,"transactions":9,"vwap":1264},"2026-04-16",42.97,43.35,42.4,43.343,0.634,1.48,84600,{"date":1269,"open":1270,"high":1271,"low":1272,"close":1273,"change":1274,"percent_change":1275,"volume":1276,"transactions":9,"vwap":1273},"2026-04-15",42.82,42.99,41.79,42.709,-0.281,-0.65,85500,{"date":1278,"open":1279,"high":1280,"low":1281,"close":1271,"change":1282,"percent_change":1283,"volume":1284,"transactions":9,"vwap":1271},"2026-04-14",43.14,43.195,42.31,0.77,1.82,114200,{"date":1286,"open":1287,"high":644,"low":1287,"close":1288,"change":1289,"percent_change":1290,"volume":1291,"transactions":9,"vwap":1288},"2026-04-13",40.75,42.22,1.21,2.95,92800,{"date":1293,"open":1294,"high":1295,"low":1296,"close":1297,"change":1298,"percent_change":1299,"volume":1300,"transactions":9,"vwap":1297},"2026-04-10",40.37,41.34,40.173,41.0099983,1.179,2.96,153100,{"date":1302,"open":1303,"high":1304,"low":1305,"close":1306,"change":1307,"percent_change":1226,"volume":1308,"transactions":9,"vwap":1306},"2026-04-09",40.02,40.67,39.705,39.831,-0.239,62800,{"date":1310,"open":1311,"high":1312,"low":1313,"close":1314,"change":1315,"percent_change":1316,"volume":1317,"transactions":9,"vwap":1314},"2026-04-08",40.36,40.74,39.31,40.07,2.241,5.92,104900,{"date":1319,"open":1320,"high":1321,"low":1322,"close":1323,"change":1324,"percent_change":1325,"volume":1326,"transactions":9,"vwap":1323},"2026-04-07",37.42,37.85,36.84,37.829,0.079,0.21,62300,{"date":1328,"open":1329,"high":1330,"low":1331,"close":1332,"change":1333,"percent_change":1334,"volume":1335,"transactions":9,"vwap":1332},"2026-04-06",37.77,38.13,37.37,37.75,0.268,0.72,64800,{"date":1337,"open":1338,"high":1339,"low":1338,"close":1340,"change":1341,"percent_change":1342,"volume":1343,"transactions":9,"vwap":1340},"2026-04-02",34.88,37.64,37.482,1.102,3.03,97400,{"date":1345,"open":1346,"high":1347,"low":1346,"close":1348,"change":1349,"percent_change":468,"volume":1350,"transactions":9,"vwap":1348},"2026-04-01",36.18,37.165,36.38,0.783,151600,{"date":1352,"open":1353,"high":1354,"low":1355,"close":1356,"change":1357,"percent_change":1358,"volume":1359,"transactions":9,"vwap":1356},"2026-03-31",33.93,35.68,33.79,35.597,2.454,7.4,155000,{"date":1361,"open":1362,"high":1362,"low":22,"close":1363,"change":1364,"percent_change":1365,"volume":1366,"transactions":9,"vwap":1363},"2026-03-30",36.09,33.143,-2.436,-6.85,142600,{"date":1368,"open":1369,"high":1370,"low":1371,"close":1372,"change":1373,"percent_change":1374,"volume":1375,"transactions":9,"vwap":1372},"2026-03-27",36.29,36.81,35.44,35.579,-0.994,-2.72,95600,{"date":1377,"open":1378,"high":1379,"low":1380,"close":1381,"change":1382,"percent_change":1383,"volume":1384,"transactions":9,"vwap":1381},"2026-03-26",38.7,38.735,36.56,36.573,-2.991,-7.56,172400,{"date":1386,"open":1387,"high":1388,"low":1389,"close":1390,"change":1391,"percent_change":1392,"volume":1393,"transactions":9,"vwap":1390},"2026-03-25",39.59,40.38,39.321,39.564,0.828,2.14,205300,{"date":1395,"open":1396,"high":1397,"low":1330,"close":1398,"change":1399,"percent_change":1400,"volume":1401,"transactions":9,"vwap":1398},"2026-03-24",38.32,39.15,38.736,-0.014,-0.04,107300,{"date":1403,"open":1404,"high":1405,"low":1406,"close":1407,"change":1408,"percent_change":314,"volume":1409,"transactions":9,"vwap":1407},"2026-03-23",38.4,39.57,38.176,38.75,1.17,92500,{"date":1411,"open":1412,"high":1405,"low":1413,"close":1414,"change":1415,"percent_change":1416,"volume":1417,"transactions":9,"vwap":1414},"2026-03-20",39.48,36.865,37.58,-2.063,-5.2,191200,{"date":1419,"open":1420,"high":1421,"low":1422,"close":1423,"change":1424,"percent_change":1425,"volume":1426,"transactions":9,"vwap":1423},"2026-03-19",37.65,39.85,37.24,39.643,0.933,2.41,71200,{"date":1428,"open":1429,"high":1430,"low":1431,"close":1431,"change":1432,"percent_change":1433,"volume":1434,"transactions":9,"vwap":1431},"2026-03-18",39.33,39.6,38.71,-0.8,-2.02,76300,{"date":1436,"open":1437,"high":1438,"low":1439,"close":1440,"change":1441,"percent_change":1442,"volume":1443,"transactions":9,"vwap":1440},"2026-03-17",38.94,39.54,38.722,39.51,0.701,1.81,64700,{"date":1445,"open":1446,"high":1447,"low":1448,"close":1449,"change":1450,"percent_change":1451,"volume":1452,"transactions":9,"vwap":1449},"2026-03-16",38.51,39.32,38.17,38.809,1.279,3.41,77400,{"date":1454,"open":1455,"high":1456,"low":1457,"close":1458,"change":1459,"percent_change":1460,"volume":1461,"transactions":9,"vwap":1458},"2026-03-13",38.14,39,37.39,37.53,-0.024,-0.06,86000,{"date":1463,"open":1464,"high":1464,"low":1465,"close":1466,"change":1467,"percent_change":1468,"volume":1469,"transactions":9,"vwap":1466},"2026-03-12",38.62,37.11,37.554,-1.202,-3.1,211300,{"date":1471,"open":1330,"high":1472,"low":1473,"close":1474,"change":1475,"percent_change":1476,"volume":1477,"transactions":9,"vwap":1474},"2026-03-11",39.465,38.080002,38.756,0.423,1.1,73000,{"date":1479,"open":1464,"high":1429,"low":1480,"close":1481,"change":1482,"percent_change":1483,"volume":1484,"transactions":9,"vwap":1481},"2026-03-10",38.26,38.333,-0.187,-0.49,111300,{"date":1486,"open":1487,"high":1464,"low":1488,"close":1489,"change":1490,"percent_change":960,"volume":1491,"transactions":9,"vwap":1489},"2026-03-09",36.53,36.28,38.52,1.535,119900,{"date":1493,"open":1494,"high":1495,"low":1496,"close":1497,"change":1498,"percent_change":1499,"volume":1500,"transactions":9,"vwap":1497},"2026-03-06",37.22,39.099998,36.82,36.985,-1.247,-3.26,218200,{"date":1502,"open":1503,"high":1504,"low":1505,"close":1506,"change":1507,"percent_change":1508,"volume":1509,"transactions":9,"vwap":1506},"2026-03-05",38.87,39.37,37.029999,38.232,-1.104,-2.81,206600,{"date":1511,"open":1512,"high":1513,"low":1514,"close":1515,"change":1516,"percent_change":1517,"volume":1518,"transactions":9,"vwap":1515},"2026-03-04",38.98,39.63,38.44,39.336,1.197,3.14,127400,{"date":1520,"open":1521,"high":1522,"low":1523,"close":1524,"change":1525,"percent_change":1526,"volume":1527,"transactions":9,"vwap":1524},"2026-03-03",38.56,39.084999,36.97,38.139,-2.076,-5.16,128400,{"date":1529,"open":1530,"high":1531,"low":1530,"close":1532,"change":1533,"percent_change":1534,"volume":1535,"transactions":9,"vwap":1532},"2026-03-02",38.43,40.23,40.215,1.252,3.21,168700,{"date":1537,"open":1538,"high":1539,"low":1540,"close":1541,"change":1542,"percent_change":511,"volume":1543,"transactions":9,"vwap":1541},"2026-02-27",38.58,39.3,38.07,38.963,-0.718,110200,{"date":1545,"open":1546,"high":1546,"low":674,"close":1547,"change":1548,"percent_change":1549,"volume":1550,"transactions":9,"vwap":1547},"2026-02-26",40.2,39.681,-0.485,-1.21,59500,{"date":1552,"open":1553,"high":1554,"low":1555,"close":1556,"change":1046,"percent_change":86,"volume":1557,"transactions":9,"vwap":1556},"2026-02-25",40.09,40.63,40.080002,40.166,131100,{"date":1559,"open":1560,"high":1561,"low":1464,"close":1562,"change":1563,"percent_change":1564,"volume":1565,"transactions":9,"vwap":1562},"2026-02-24",39.23,39.97,39.756,0.756,1.94,207600,{"date":1567,"open":1568,"high":1456,"low":1569,"close":1456,"change":1570,"percent_change":324,"volume":1571,"transactions":9,"vwap":1456},"2026-02-23",38.61,38.33,-0.063,186300,{"date":1573,"open":1574,"high":1575,"low":1576,"close":1577,"change":1578,"percent_change":1579,"volume":1580,"transactions":9,"vwap":1577},"2026-02-20",39.22,40.412,38.82,39.063,-0.543,-1.37,279400,{"date":1582,"open":1583,"high":1584,"low":1585,"close":1584,"change":1586,"percent_change":1587,"volume":1588,"transactions":9,"vwap":1584},"2026-02-19",38.86,39.606,38.48,0.406,1.04,51700,{"date":1590,"open":1591,"high":1592,"low":1593,"close":1594,"change":1595,"percent_change":1219,"volume":1596,"transactions":9,"vwap":1594},"2026-02-18",38.66,39.79,38.47,39.2,0.119,154400,{"date":1598,"open":1599,"high":1440,"low":1600,"close":1601,"change":1602,"percent_change":1603,"volume":1604,"transactions":9,"vwap":1601},"2026-02-17",38.54,37.82,39.081001,-0.044,-0.11,256400,{"date":1606,"open":1607,"high":1608,"low":1609,"close":1610,"change":1611,"percent_change":1612,"volume":1613,"transactions":9,"vwap":1610},"2026-02-13",39.049999,39.825,37.81,39.125,0.721,1.88,328000,{"date":1615,"open":1616,"high":1617,"low":1618,"close":1619,"change":1620,"percent_change":1621,"volume":1622,"transactions":9,"vwap":1619},"2026-02-12",40.029999,40.165,38.11,38.404,-1.742,-4.34,307500,{"date":1624,"open":1625,"high":1625,"low":1626,"close":1627,"change":1628,"percent_change":1629,"volume":1630,"transactions":9,"vwap":1627},"2026-02-11",42.19,39.4,40.146,-1.437,-3.46,232400,{"date":1632,"open":1633,"high":1634,"low":1635,"close":1636,"change":1637,"percent_change":1638,"volume":1639,"transactions":9,"vwap":1636},"2026-02-10",42.21,42.48,41.385,41.583,-0.617,-1.46,137100,{"date":1641,"open":1642,"high":1263,"low":1643,"close":1644,"change":1645,"percent_change":1646,"volume":1647,"transactions":9,"vwap":1644},"2026-02-09",40.41,40.145,42.2,1.971,4.9,201900,{"date":1649,"open":1650,"high":1651,"low":1650,"close":1652,"change":1653,"percent_change":1654,"volume":1655,"transactions":9,"vwap":1652},"2026-02-06",37.83,40.254,40.229,3.669,10.04,348800,{"date":1657,"open":1658,"high":1330,"low":1659,"close":1380,"change":1660,"percent_change":1661,"volume":1662,"transactions":9,"vwap":1380},"2026-02-05",36.55,36.215,-1.468,-3.86,622200,{"date":1664,"open":1665,"high":1665,"low":1666,"close":1667,"change":1668,"percent_change":1669,"volume":1670,"transactions":9,"vwap":1667},"2026-02-04",40.97,36.87,38.028,-3.225,-7.82,753100,{"date":1672,"open":1673,"high":1674,"low":1675,"close":1676,"change":1677,"percent_change":1442,"volume":1678,"transactions":9,"vwap":1676},"2026-02-03",41.64,42.080002,39.75,41.253,0.734,302200,{"date":1680,"open":662,"high":1681,"low":1682,"close":1683,"change":1684,"percent_change":1685,"volume":1686,"transactions":9,"vwap":1683},"2026-02-02",41.18,40.049999,40.519,0.025,0.06,109800,{"date":1688,"open":1689,"high":1690,"low":1691,"close":1692,"change":1693,"percent_change":1694,"volume":1695,"transactions":9,"vwap":1692},"2026-01-30",42.27,43.225,40.12,40.494,-2.309,-5.39,339900,{"date":1697,"open":1698,"high":1699,"low":1700,"close":1701,"change":1702,"percent_change":1703,"volume":1704,"transactions":9,"vwap":1701},"2026-01-29",43.74,43.865,41.47,42.803,-0.817,-1.87,242200,{"date":1706,"open":1707,"high":1708,"low":1709,"close":1710,"change":1220,"percent_change":1711,"volume":1712,"transactions":9,"vwap":1710},"2026-01-28",43.68,43.92,42.94,43.62,1.58,201200,{"date":1714,"open":1715,"high":1716,"low":1715,"close":1709,"change":1717,"percent_change":1718,"volume":1719,"transactions":9,"vwap":1709},"2026-01-27",41.51,43.060001,2.26,5.56,203600,{"date":1721,"open":1722,"high":1723,"low":1724,"close":1725,"change":1726,"percent_change":511,"volume":1326,"transactions":9,"vwap":1725},"2026-01-26",41.4,42,40.64,40.68,-0.75,{"date":1728,"open":1729,"high":1730,"low":1731,"close":1732,"change":1733,"percent_change":1000,"volume":1734,"transactions":9,"vwap":1732},"2026-01-23",41.46,41.92,40.6,41.43,-0.18,133100,{"date":1736,"open":1737,"high":1737,"low":1738,"close":1739,"change":1740,"percent_change":739,"volume":1741,"transactions":9,"vwap":1739},"2026-01-22",42.14,40.78,41.61,0.5,114000,{"date":1743,"open":1730,"high":1730,"low":1744,"close":1745,"change":132,"percent_change":101,"volume":1746,"transactions":9,"vwap":1745},"2026-01-21",39.81,41.11,244800,{"date":1748,"open":1749,"high":1750,"low":1751,"close":1752,"change":1753,"percent_change":19,"volume":1754,"transactions":9,"vwap":1752},"2026-01-20",41.080002,42.43,40.94,41.35,-0.95,241700,{"date":1756,"open":1633,"high":1757,"low":1201,"close":1758,"change":1759,"percent_change":1760,"volume":1761,"transactions":9,"vwap":1758},"2026-01-16",42.88,42.3,0.686,1.65,146900,{"date":1763,"open":1281,"high":1764,"low":1765,"close":1766,"change":1767,"percent_change":1768,"volume":1769,"transactions":9,"vwap":1766},"2026-01-15",42.59,41.598,41.614,0.034,0.08,120200,{"date":1771,"open":1772,"high":1772,"low":116,"close":1773,"change":1774,"percent_change":1775,"volume":1776,"transactions":9,"vwap":1773},"2026-01-14",41.66,41.58,-0.41,-0.98,133300,{"date":1778,"open":1779,"high":1780,"low":1781,"close":1779,"change":1782,"percent_change":1162,"volume":1543,"transactions":9,"vwap":1779},"2026-01-13",41.99,42.37,41.6,0.38,{"date":1784,"open":1785,"high":1786,"low":1785,"close":1739,"change":1787,"percent_change":564,"volume":1788,"transactions":9,"vwap":1739},"2026-01-12",40.17,41.7,0.986,74400,{"date":1790,"open":1791,"high":633,"low":1792,"close":1793,"change":1794,"percent_change":866,"volume":1795,"transactions":9,"vwap":1793},"2026-01-09",39.65,39.62,40.624,1.212,263500,{"date":1797,"open":1798,"high":1799,"low":1800,"close":1801,"change":1802,"percent_change":1803,"volume":1804,"transactions":9,"vwap":1801},"2026-01-08",40.66,40.775,39.26,39.412,-0.937,-2.32,209800,{"date":1806,"open":1807,"high":1798,"low":1808,"close":1809,"change":1810,"percent_change":1811,"volume":1812,"transactions":9,"vwap":1809},"2026-01-07",40.27,39.859,40.349,-0.431,-1.06,97800,{"date":1814,"open":1815,"high":1738,"low":1447,"close":1738,"change":1816,"percent_change":1817,"volume":1818,"transactions":9,"vwap":1738},"2026-01-06",40.4,0.371,0.92,225800,{"date":1820,"open":1821,"high":1821,"low":1822,"close":1823,"change":1824,"percent_change":1825,"volume":1826,"transactions":9,"vwap":1823},"2026-01-05",41.099998,39.68,40.409,0.063,0.16,102600,{"date":1828,"open":1313,"high":1829,"low":1830,"close":1831,"change":1832,"percent_change":1833,"volume":1834,"transactions":9,"vwap":1831},"2026-01-02",40.373,39.13,40.346,1.847,4.8,171600,{"date":1836,"open":1397,"high":1397,"low":1837,"close":1838,"change":1839,"percent_change":1840,"volume":1841,"transactions":9,"vwap":1838},"2025-12-31",38.46,38.499,-0.451,-1.16,80800,{"date":1843,"open":1844,"high":1387,"low":1845,"close":1846,"change":1847,"percent_change":1848,"volume":1849,"transactions":9,"vwap":1846},"2025-12-30",39.18,38.905,38.95,-0.08,-0.2,63900,{"date":1851,"open":1837,"high":1852,"low":1396,"close":1853,"change":1854,"percent_change":1733,"volume":1855,"transactions":9,"vwap":1853},"2025-12-29",39.21,39.029999,-0.069,76400,{"date":1857,"open":1561,"high":1561,"low":1858,"close":1859,"change":1860,"percent_change":1861,"volume":1862,"transactions":9,"vwap":1859},"2025-12-26",39.019001,39.098999,-0.821,-2.06,166400,{"date":1864,"open":1865,"high":1531,"low":1305,"close":1866,"change":42,"percent_change":1867,"volume":1868,"transactions":9,"vwap":1866},"2025-12-24",40.11,39.92,-0.52,33200,{"date":1870,"open":1871,"high":1872,"low":1873,"close":1874,"change":34,"percent_change":1242,"volume":1875,"transactions":9,"vwap":1874},"2025-12-23",39.56,40.28,39.5,40.13,74600,{"date":1877,"open":1682,"high":1878,"low":1879,"close":1880,"change":1408,"percent_change":1881,"volume":1882,"transactions":9,"vwap":1880},"2025-12-22",40.59,39.992,40.35,2.99,117600,{"date":1884,"open":1885,"high":1886,"low":1885,"close":1844,"change":728,"percent_change":1887,"volume":1888,"transactions":9,"vwap":1844},"2025-12-19",37.18,39.29,6.7,198400,{"date":1890,"open":1891,"high":1885,"low":1892,"close":1893,"change":1040,"percent_change":1894,"volume":1895,"transactions":9,"vwap":1893},"2025-12-18",36.76,36.27,36.72,3.55,110900,{"date":1897,"open":1339,"high":1898,"low":1899,"close":1900,"change":1008,"percent_change":1901,"volume":1902,"transactions":9,"vwap":1900},"2025-12-17",37.872,35.38,35.46,-4.24,93800,{"date":1904,"open":1905,"high":1906,"low":1907,"close":1505,"change":1908,"percent_change":1909,"volume":1910,"transactions":9,"vwap":1505},"2025-12-16",36.54,37.171,36.17,0.31,0.84,123800,{"date":1912,"open":1846,"high":1846,"low":1913,"close":1893,"change":1703,"percent_change":1914,"volume":1915,"transactions":9,"vwap":1893},"2025-12-15",36.69,-4.85,162300,{"date":1917,"open":1918,"high":1919,"low":1569,"close":1920,"change":1921,"percent_change":1922,"volume":877,"transactions":9,"vwap":1920},"2025-12-12",41.14,41.345,38.59,-3.162,-7.57,{"date":1924,"open":1751,"high":1925,"low":1926,"close":1925,"change":1927,"percent_change":1928,"volume":1929,"transactions":9,"vwap":1925},"2025-12-11",41.752,39.67,0.442,1.07,166300,{"date":1931,"open":1821,"high":1932,"low":1724,"close":1933,"change":1934,"percent_change":1935,"volume":1936,"transactions":9,"vwap":1933},"2025-12-10",41.719,41.31,0.36,0.88,50300,{"date":1938,"open":1939,"high":1933,"low":1939,"close":1940,"change":1941,"percent_change":1942,"volume":1943,"transactions":9,"vwap":1940},"2025-12-09",40.49,40.95,-0.15,-0.36,62900,{"date":1945,"open":1946,"high":1821,"low":1616,"close":1821,"change":1947,"percent_change":1948,"volume":1949,"transactions":9,"vwap":1821},"2025-12-08",40.65,0.71,1.76,61800,{"date":1951,"open":1952,"high":1953,"low":1303,"close":1954,"change":1955,"percent_change":1956,"volume":1957,"transactions":9,"vwap":1954},"2025-12-05",40.89,40.893,40.39,0.055,0.14,98900,{"date":1959,"open":1960,"high":1878,"low":1440,"close":1961,"change":1962,"percent_change":1220,"volume":1963,"transactions":9,"vwap":1961},"2025-12-04",39.69,40.335,0.274,79800,{"date":1965,"open":1966,"high":1967,"low":1968,"close":1969,"change":1970,"percent_change":1971,"volume":1972,"transactions":9,"vwap":1969},"2025-12-03",39.49,40.099998,38.411,40.061001,0.921,2.35,109000,{"date":1974,"open":1975,"high":1773,"low":1976,"close":1977,"change":1178,"percent_change":1000,"volume":1978,"transactions":9,"vwap":1977},"2025-12-02",40.615,39.135,39.14,146000,{"date":1980,"open":1981,"high":1982,"low":1983,"close":1313,"change":1984,"percent_change":1985,"volume":1986,"transactions":9,"vwap":1313},"2025-12-01",38.69,39.923,38.63,-0.13,-0.33,128300,{"date":1988,"open":1989,"high":1990,"low":1991,"close":1992,"change":1928,"percent_change":1993,"volume":1994,"transactions":9,"vwap":1992},"2025-11-28",38.81,39.605,38.765,39.44,2.79,130600,{"date":1996,"open":1997,"high":1981,"low":1998,"close":1999,"change":2000,"percent_change":2001,"volume":2002,"transactions":9,"vwap":1999},"2025-11-26",37.86,37.54,38.37,0.9,2.4,86400,{"date":2004,"open":2005,"high":2006,"low":2007,"close":2008,"change":2009,"percent_change":2010,"volume":1452,"transactions":9,"vwap":2008},"2025-11-25",36.58,37.56,35.36,37.47,0.275,0.74,{"date":2012,"open":2013,"high":2014,"low":2013,"close":2015,"change":2016,"percent_change":2017,"volume":2018,"transactions":9,"vwap":2015},"2025-11-24",35.42,37.3,37.195,2.345,6.73,169000,{"date":2020,"open":2021,"high":2022,"low":2023,"close":2024,"change":2025,"percent_change":325,"volume":2026,"transactions":9,"vwap":2024},"2025-11-21",34.99,35.35,33.23,34.85,-0.132,256500,{"date":2028,"open":1407,"high":2029,"low":1338,"close":2030,"change":2031,"percent_change":2032,"volume":2033,"transactions":9,"vwap":2030},"2025-11-20",39.192,34.982,-1.768,-4.81,294200,{"date":2035,"open":2036,"high":2037,"low":2038,"close":2039,"change":738,"percent_change":2040,"volume":2041,"transactions":9,"vwap":2039},"2025-11-19",36.45,37.508,36.315,36.75,1.49,104300,{"date":2043,"open":2044,"high":2045,"low":2046,"close":2047,"change":1483,"percent_change":1227,"volume":2048,"transactions":9,"vwap":2047},"2025-11-18",35.82,36.809,35.56,36.21,111700,{"date":2050,"open":2051,"high":2052,"low":1907,"close":2053,"change":1867,"percent_change":2054,"volume":2055,"transactions":9,"vwap":2053},"2025-11-17",37.0099983,37.689,36.7,-1.4,134400,{"date":2057,"open":2058,"high":2059,"low":2060,"close":1494,"change":2061,"percent_change":2062,"volume":2063,"transactions":9,"vwap":1494},"2025-11-14",35.81,38.28,35.5,-0.07,-0.19,216000,{"date":2065,"open":1800,"high":1800,"low":2066,"close":2067,"change":2068,"percent_change":2069,"volume":2070,"transactions":9,"vwap":2067},"2025-11-13",36.86,37.29,-2.65,-6.63,205200,{"date":2072,"open":1745,"high":1745,"low":2073,"close":2074,"change":2075,"percent_change":2076,"volume":2077,"transactions":9,"vwap":2074},"2025-11-12",39.74,39.94,-0.63,-1.55,78000,{"date":2079,"open":1715,"high":1715,"low":2080,"close":116,"change":2081,"percent_change":2082,"volume":2083,"transactions":9,"vwap":116},"2025-11-11",40.345,-1.6,-3.79,266500,{"date":2085,"open":2086,"high":2087,"low":2088,"close":2089,"change":2090,"percent_change":1451,"volume":2091,"transactions":9,"vwap":2089},"2025-11-10",42.12,42.55,41.37,42.17,1.39,183000,{"date":2093,"open":1960,"high":2094,"low":2095,"close":1738,"change":1733,"percent_change":2096,"volume":2097,"transactions":9,"vwap":1738},"2025-11-07",40.79,38.597,-0.44,250400,{"date":2099,"open":407,"high":2100,"low":2101,"close":2102,"change":750,"percent_change":2103,"volume":2104,"transactions":9,"vwap":2102},"2025-11-06",42.62,40.5,40.96,-2.13,143400,{"date":2106,"open":2107,"high":1281,"low":2108,"close":2109,"change":2110,"percent_change":576,"volume":1401,"transactions":9,"vwap":2109},"2025-11-05",41.52,41.234,41.85,0.46,{"date":2112,"open":2113,"high":2114,"low":1635,"close":2115,"change":2116,"percent_change":2117,"volume":2118,"transactions":9,"vwap":2115},"2025-11-04",42.16,43.13,41.39,-2.132,-4.9,141500,{"date":2120,"open":2121,"high":2122,"low":2123,"close":2124,"change":2125,"percent_change":81,"volume":2126,"transactions":9,"vwap":2124},"2025-11-03",44.25,44.48,43.38,43.522,-0.208,141300,{"date":2128,"open":2129,"high":2130,"low":1716,"close":2131,"change":2132,"percent_change":2133,"volume":2134,"transactions":9,"vwap":2131},"2025-10-31",43.21,44.33,43.73,1.54,3.65,319700,{"date":2136,"open":1634,"high":2137,"low":2138,"close":1625,"change":2139,"percent_change":2140,"volume":2141,"transactions":9,"vwap":1625},"2025-10-30",43.169,42.15,-0.865,-2.01,126800,{"date":2143,"open":2144,"high":2145,"low":2146,"close":2147,"change":2148,"percent_change":2149,"volume":2150,"transactions":9,"vwap":2147},"2025-10-29",42.65,43.23,42.41,43.055,0.919,2.18,185800,{"date":2152,"open":1758,"high":2153,"low":2154,"close":2155,"change":1399,"percent_change":2156,"volume":2157,"transactions":9,"vwap":2155},"2025-10-28",42.44,41.825,42.136,-0.03,93700,{"date":2159,"open":1780,"high":2160,"low":2109,"close":2138,"change":2161,"percent_change":2162,"volume":2163,"transactions":9,"vwap":2138},"2025-10-27",42.39,0.83,2.01,220000,{"date":2165,"open":1933,"high":2166,"low":673,"close":2167,"change":1817,"percent_change":917,"volume":2168,"transactions":9,"vwap":2167},"2025-10-24",41.78,41.32,120000,{"date":2170,"open":2171,"high":2172,"low":2173,"close":1815,"change":2174,"percent_change":2175,"volume":1557,"transactions":9,"vwap":1815},"2025-10-23",38.96,40.52,38.9,1.6,4.12,{"date":2177,"open":1387,"high":2178,"low":2179,"close":2180,"change":2181,"percent_change":2182,"volume":2183,"transactions":9,"vwap":2180},"2025-10-22",39.76,37.948,38.8,-0.97,-2.44,159100,{"date":2185,"open":1555,"high":1546,"low":1966,"close":2186,"change":2187,"percent_change":2188,"volume":2189,"transactions":9,"vwap":2186},"2025-10-21",39.77,-0.449,-1.12,63400,{"date":2191,"open":1880,"high":2192,"low":1785,"close":2193,"change":2194,"percent_change":2195,"volume":2196,"transactions":9,"vwap":2193},"2025-10-20",40.83,40.219,0.179,0.45,99200,{"date":2198,"open":2199,"high":1546,"low":2200,"close":2201,"change":1985,"percent_change":2202,"volume":2203,"transactions":9,"vwap":2201},"2025-10-17",39.73,39.02,40.040001,-0.82,117500,{"date":2205,"open":2206,"high":2207,"low":2208,"close":1294,"change":2209,"percent_change":2210,"volume":2211,"transactions":9,"vwap":1294},"2025-10-16",41.25,41.338,40,-0.51,-1.25,207900,{"date":2213,"open":2214,"high":2215,"low":2216,"close":2217,"change":575,"percent_change":2218,"volume":2219,"transactions":9,"vwap":2217},"2025-10-15",41.48,41.5,39.98,40.88,1.29,122200,{"date":2221,"open":2222,"high":2222,"low":1314,"close":1311,"change":1433,"percent_change":2223,"volume":2224,"transactions":9,"vwap":1311},"2025-10-14",41.45,-4.77,211900,{"date":2226,"open":1182,"high":2227,"low":2228,"close":2229,"change":2230,"percent_change":2231,"volume":1712,"transactions":9,"vwap":2229},"2025-10-13",42.56,41.75,42.38,1.61,3.95,{"date":2233,"open":2123,"high":2234,"low":2235,"close":2236,"change":2237,"percent_change":2238,"volume":2239,"transactions":9,"vwap":2236},"2025-10-10",43.435,40.71,40.77,-2.39,-5.54,289900,{"date":2241,"open":2146,"high":2242,"low":1633,"close":2243,"change":2244,"percent_change":2245,"volume":2246,"transactions":9,"vwap":2243},"2025-10-09",43.26,43.16,0.854,2.02,182100,{"date":2248,"open":2249,"high":2250,"low":2249,"close":2251,"change":2252,"percent_change":1055,"volume":2253,"transactions":9,"vwap":2251},"2025-10-08",41.17,42.33,42.306,1.566,105600,{"date":2255,"open":2256,"high":2256,"low":2257,"close":1312,"change":2258,"percent_change":2259,"volume":2260,"transactions":9,"vwap":1312},"2025-10-07",41.81,39.93,-0.713,-1.72,155300,{"date":2262,"open":1272,"high":1644,"low":2263,"close":2264,"change":2265,"percent_change":2266,"volume":2267,"transactions":9,"vwap":2264},"2025-10-06",41.16,41.453,1.244,3.09,259600,{"date":2269,"open":1287,"high":2236,"low":1822,"close":2270,"change":2271,"percent_change":1603,"volume":2272,"transactions":9,"vwap":2270},"2025-10-03",40.209,-0.045,159800,{"date":2274,"open":2275,"high":675,"low":1447,"close":1651,"change":2276,"percent_change":943,"volume":2277,"transactions":9,"vwap":1651},"2025-10-02",39.78,1.074,105000,{"date":2279,"open":2280,"high":1560,"low":2280,"close":1844,"change":2281,"percent_change":2282,"volume":2283,"transactions":9,"vwap":1844},"2025-10-01",38.060001,0.65,1.69,86200,{"date":2285,"open":1464,"high":2286,"low":1540,"close":2287,"change":2288,"percent_change":42,"volume":2289,"transactions":9,"vwap":2287},"2025-09-30",38.869,38.53,-0.082,114500,{"date":2291,"open":2292,"high":2293,"low":1599,"close":2294,"change":2295,"percent_change":2296,"volume":2297,"transactions":9,"vwap":2294},"2025-09-29",39.060001,39.124,38.612,0.152,0.4,125800,{"date":2299,"open":1981,"high":1981,"low":2300,"close":1837,"change":2301,"percent_change":1984,"volume":2302,"transactions":9,"vwap":1837},"2025-09-26",37.99,-0.05,102400,{"date":2304,"open":1997,"high":2305,"low":2306,"close":1446,"change":2307,"percent_change":2308,"volume":2309,"transactions":9,"vwap":1446},"2025-09-25",38.874,37.36,-0.337,-0.87,142200,{"date":2311,"open":1592,"high":1592,"low":1538,"close":2312,"change":2313,"percent_change":2314,"volume":2315,"transactions":9,"vwap":2312},"2025-09-24",38.847,-0.955,-2.4,152900,{"date":2317,"open":2318,"high":2319,"low":1574,"close":2320,"change":2321,"percent_change":1775,"volume":2322,"transactions":9,"vwap":2320},"2025-09-23",40.31,40.32,39.802,-0.394,154300,{"date":2324,"open":2325,"high":2319,"low":2326,"close":2327,"change":2328,"percent_change":2329,"volume":2330,"transactions":9,"vwap":2327},"2025-09-22",39.55,39.35,40.196,0.246,0.62,185100,{"date":2332,"open":1429,"high":2333,"low":1853,"close":2334,"change":2335,"percent_change":2132,"volume":2336,"transactions":9,"vwap":2334},"2025-09-19",40.21,39.95,0.604,153900,{"date":2338,"open":2339,"high":2340,"low":2341,"close":2342,"change":2343,"percent_change":1187,"volume":2344,"transactions":9,"vwap":2342},"2025-09-18",38.99,39.84,38.64,39.346,1.204,209100,{"date":2346,"open":2347,"high":1404,"low":2348,"close":2349,"change":2350,"percent_change":1947,"volume":2351,"transactions":9,"vwap":2349},"2025-09-17",38.040001,37.049999,38.142,0.269,155900,{"date":2353,"open":2354,"high":2354,"low":2355,"close":2356,"change":2357,"percent_change":2358,"volume":1106,"transactions":9,"vwap":2356},"2025-09-16",38.02,37.41,37.873,-0.087,-0.23,{"date":2360,"open":1331,"high":1618,"low":2361,"close":2362,"change":2363,"percent_change":2364,"volume":2365,"transactions":9,"vwap":2362},"2025-09-15",37.19,37.96,0.768,2.06,142000,{"date":2367,"open":2368,"high":2369,"low":2370,"close":2371,"change":2372,"percent_change":120,"volume":2373,"transactions":9,"vwap":2371},"2025-09-12",37.099998,37.49,36.88,37.192,-0.009,113800,{"date":2375,"open":2376,"high":2377,"low":1505,"close":2378,"change":2379,"percent_change":2380,"volume":2381,"transactions":9,"vwap":2378},"2025-09-11",37.34,37.489,37.201,0.219,0.59,146800,{"date":2383,"open":2053,"high":2384,"low":2385,"close":2386,"change":2387,"percent_change":2266,"volume":2277,"transactions":9,"vwap":2386},"2025-09-10",37.09,36.533,36.982,1.109,{"date":2389,"open":2390,"high":2391,"low":2392,"close":2393,"change":2394,"percent_change":1040,"volume":2395,"transactions":9,"vwap":2393},"2025-09-09",35.57,35.89,35.24,35.873,0.446,80100,{"date":2397,"open":2398,"high":2399,"low":2398,"close":2400,"change":2401,"percent_change":1234,"volume":2402,"transactions":9,"vwap":2400},"2025-09-08",34.82,35.6,35.427,0.887,127300,{"date":2404,"open":2405,"high":2406,"low":2407,"close":2408,"change":501,"percent_change":545,"volume":2409,"transactions":9,"vwap":2408},"2025-09-05",34.68,34.747,33.625,34.54,118100,{"date":2411,"open":2412,"high":2413,"low":2414,"close":2413,"change":2415,"percent_change":2416,"volume":2417,"transactions":9,"vwap":2413},"2025-09-04",33.75,34.32,33.415,1.082,3.26,48500,{"date":2419,"open":2420,"high":2421,"low":2422,"close":2423,"change":2424,"percent_change":2425,"volume":2426,"transactions":9,"vwap":2423},"2025-09-03",33.44,33.59,32.95,33.238,-0.092,-0.28,56000,{"date":2428,"open":2429,"high":2430,"low":2431,"close":2432,"change":2433,"percent_change":2434,"volume":2435,"transactions":9,"vwap":2432},"2025-09-02",33.080002,33.4,32.6,33.33,-0.56,-1.65,125200,{"date":2437,"open":2438,"high":2438,"low":2439,"close":2440,"change":2441,"percent_change":899,"volume":2442,"transactions":9,"vwap":2440},"2025-08-29",34.75,33.687,33.89,-1.3,160800,{"date":2444,"open":2445,"high":2446,"low":2445,"close":2447,"change":2448,"percent_change":2449,"volume":2450,"transactions":9,"vwap":2447},"2025-08-28",34.28,35.49,35.19,1.23,3.62,250500,{"date":2452,"open":2453,"high":2454,"low":2455,"close":2456,"change":501,"percent_change":2281,"volume":1284,"transactions":9,"vwap":2456},"2025-08-27",34.0099983,34.166,33.64,33.96,{"date":2458,"open":2459,"high":2460,"low":2461,"close":2462,"change":2463,"percent_change":2464,"volume":2465,"transactions":9,"vwap":2462},"2025-08-26",33.29,33.83,33.25,33.74,0.592,1.79,139600,{"date":2467,"open":2468,"high":2468,"low":2469,"close":2470,"change":2471,"percent_change":101,"volume":2472,"transactions":9,"vwap":2470},"2025-08-25",33.34,33.042,33.148,-0.193,160400,{"date":2474,"open":2475,"high":2476,"low":2475,"close":2477,"change":2478,"percent_change":2479,"volume":2480,"transactions":9,"vwap":2477},"2025-08-22",32.63,33.803,33.341,0.626,1.91,101200,{"date":2482,"open":2483,"high":2484,"low":2483,"close":2485,"change":2486,"percent_change":2487,"volume":2488,"transactions":9,"vwap":2485},"2025-08-21",32.53,32.9,32.715,0.037,0.11,38500,{"date":2490,"open":2491,"high":2492,"low":2493,"close":2492,"change":2025,"percent_change":2494,"volume":2495,"transactions":9,"vwap":2492},"2025-08-20",32.47,32.678,31.55,-0.4,105800,{"date":2497,"open":2498,"high":2498,"low":22,"close":2499,"change":2500,"percent_change":2501,"volume":2502,"transactions":9,"vwap":2499},"2025-08-19",34.34,32.81,-1.493,-4.35,109700,{"date":2504,"open":2505,"high":2413,"low":2506,"close":2507,"change":2508,"percent_change":2509,"volume":2510,"transactions":9,"vwap":2507},"2025-08-18",34.09,33.78,34.303,0.093,0.27,54000,{"date":2512,"open":2413,"high":2413,"low":2506,"close":2513,"change":2514,"percent_change":2515,"volume":2516,"transactions":9,"vwap":2513},"2025-08-15",34.21,-0.331,-0.96,45900,{"date":2518,"open":2519,"high":2520,"low":1353,"close":2521,"change":2522,"percent_change":106,"volume":2523,"transactions":9,"vwap":2521},"2025-08-14",34.44,34.59,34.541,-0.769,72500,{"date":2525,"open":2058,"high":2526,"low":2527,"close":2528,"change":1848,"percent_change":2433,"volume":1949,"transactions":9,"vwap":2528},"2025-08-13",35.98,34.831,35.31,{"date":2530,"open":2531,"high":2532,"low":2533,"close":2534,"change":1039,"percent_change":2162,"volume":2535,"transactions":9,"vwap":2534},"2025-08-12",34.84,35.52,34.658,35.51,134700,{"date":2537,"open":2538,"high":2539,"low":2540,"close":2541,"change":120,"percent_change":1460,"volume":2542,"transactions":9,"vwap":2541},"2025-08-11",34.77,35.37,34.6,34.81,108400,{"date":2544,"open":2398,"high":2545,"low":2546,"close":2547,"change":1825,"percent_change":2110,"volume":2548,"transactions":9,"vwap":2547},"2025-08-08",35.080002,34.611,34.83,67900,{"date":2550,"open":2551,"high":2552,"low":2553,"close":2554,"change":34,"percent_change":2075,"volume":1434,"transactions":9,"vwap":2554},"2025-08-07",35.040001,35.21,34.040001,34.67,{"date":2556,"open":2557,"high":2558,"low":2557,"close":2559,"change":2560,"percent_change":2561,"volume":2562,"transactions":9,"vwap":2559},"2025-08-06",34.099998,35,34.89,1.85,5.6,63200,{"date":2564,"open":2565,"high":2566,"low":2567,"close":2568,"change":125,"percent_change":2569,"volume":2570,"transactions":9,"vwap":2568},"2025-08-05",33.56,33.73,32.73,33.040001,-1.05,89100,{"date":2572,"open":2431,"high":2573,"low":2431,"close":2574,"change":2575,"percent_change":2576,"volume":2577,"transactions":9,"vwap":2574},"2025-08-04",33.493,33.39,1.233,3.83,88200,{"date":2579,"open":2580,"high":2581,"low":2582,"close":2583,"change":2584,"percent_change":851,"volume":2585,"transactions":9,"vwap":2583},"2025-08-01",32.2,32.74,31.31,32.157,-1.143,149600,{"date":2587,"open":2588,"high":2589,"low":2429,"close":2590,"change":2591,"percent_change":2592,"volume":1308,"transactions":9,"vwap":2590},"2025-07-31",33.71,34.14,33.3,0.217,0.66,{"date":2594,"open":2595,"high":2596,"low":2595,"close":2597,"change":2598,"percent_change":2599,"volume":2600,"transactions":9,"vwap":2597},"2025-07-30",32.61,33.28,33.083,0.863,2.68,39300,{"date":2602,"open":2603,"high":2604,"low":2605,"close":2606,"change":2607,"percent_change":2608,"volume":2609,"transactions":9,"vwap":2606},"2025-07-29",32.83,33.029999,32.15,32.22,-0.352,-1.08,38900,{"date":2611,"open":2491,"high":2612,"low":2613,"close":2612,"change":2614,"percent_change":2615,"volume":2616,"transactions":9,"vwap":2612},"2025-07-28",32.572,32.24,0.498,1.55,20800,{"date":2618,"open":2619,"high":2620,"low":2619,"close":2621,"change":2622,"percent_change":1334,"volume":2623,"transactions":9,"vwap":2621},"2025-07-25",31.85,32.18,32.074001,0.228,22900,{"date":2625,"open":2626,"high":2627,"low":2628,"close":2629,"change":2630,"percent_change":2631,"volume":2632,"transactions":9,"vwap":2629},"2025-07-24",31.76,31.94,31.51,31.846,0.272,0.86,32100,{"date":2634,"open":2635,"high":2636,"low":2637,"close":2638,"change":2639,"percent_change":2640,"volume":2641,"transactions":9,"vwap":2638},"2025-07-23",31.34,31.665,31.22,31.574,0.76,2.47,32900,{"date":2643,"open":2644,"high":2644,"low":2645,"close":2646,"change":2647,"percent_change":2648,"volume":2649,"transactions":9,"vwap":2646},"2025-07-22",31.38,30.124,30.814,-0.796,-2.52,42000,{"date":2651,"open":2652,"high":2653,"low":2654,"close":2655,"change":2656,"percent_change":2161,"volume":2657,"transactions":9,"vwap":2655},"2025-07-21",31.69,31.96,31.518,31.61,0.261,23100,{"date":2659,"open":2660,"high":2661,"low":2662,"close":2663,"change":2664,"percent_change":2665,"volume":2666,"transactions":9,"vwap":2663},"2025-07-18",30.99,31.46,30.833,31.349,0.437,1.41,19300,{"date":2668,"open":2669,"high":2670,"low":2671,"close":2672,"change":2673,"percent_change":2230,"volume":2674,"transactions":9,"vwap":2672},"2025-07-17",30.575,30.95,30.5,30.912,0.49,72100,{"date":2676,"open":2677,"high":2678,"low":2679,"close":2678,"change":2680,"percent_change":2132,"volume":2681,"transactions":9,"vwap":2678},"2025-07-16",30.09,30.422,29.505,0.462,11900,{"date":2683,"open":2684,"high":2684,"low":2685,"close":2686,"change":397,"percent_change":2687,"volume":2688,"transactions":9,"vwap":2686},"2025-07-15",30.23,29.77,29.96,1.15,15400,{"date":2690,"open":2691,"high":2692,"low":2693,"close":2694,"change":2695,"percent_change":2696,"volume":2697,"transactions":9,"vwap":2694},"2025-07-14",29.5,29.75,29.19,29.62,0.13,0.44,19100,{"date":2699,"open":2694,"high":2700,"low":2701,"close":2702,"change":2703,"percent_change":2704,"volume":2705,"transactions":9,"vwap":2702},"2025-07-11",29.95,29.455,29.49,-0.31,-1.04,55300,{"date":2707,"open":2708,"high":2708,"low":2702,"close":2709,"change":554,"percent_change":2710,"volume":2711,"transactions":9,"vwap":2709},"2025-07-10",30.45,29.8,-1.39,37500,{"date":2713,"open":2714,"high":2715,"low":2716,"close":2717,"change":2718,"percent_change":2719,"volume":2720,"transactions":9,"vwap":2717},"2025-07-09",29.91,30.27,29.82,30.22,0.51,1.72,30600,{"date":2722,"open":2723,"high":2723,"low":2724,"close":2725,"change":605,"percent_change":2695,"volume":2726,"transactions":9,"vwap":2725},"2025-07-08",29.98,29.48,29.71,31300,{"date":2728,"open":2729,"high":2730,"low":2731,"close":2730,"change":2732,"percent_change":76,"volume":2733,"transactions":9,"vwap":2730},"2025-07-07",29.58,29.67,29.35,-0.09,19200,{"date":2735,"open":2736,"high":2685,"low":2736,"close":2737,"change":2592,"percent_change":220,"volume":2738,"transactions":9,"vwap":2737},"2025-07-03",29.33,29.76,32300,{"date":2740,"open":2741,"high":2742,"low":2743,"close":2744,"change":1740,"percent_change":347,"volume":2745,"transactions":9,"vwap":2744},"2025-07-02",28.71,29.184,28.687,29.1,46600,{"date":2747,"open":2748,"high":2749,"low":2750,"close":2751,"change":2752,"percent_change":2753,"volume":2754,"transactions":9,"vwap":2751},"2025-07-01",29.32,29.45,28.27,28.6,-1,-3.38,135000,{"date":2756,"open":2757,"high":2758,"low":2759,"close":2760,"change":2761,"percent_change":1023,"volume":2762,"transactions":9,"vwap":2760},"2025-06-30",29.57,29.739,29.43,29.6,0.25,22400,{"date":2764,"open":2694,"high":2694,"low":2765,"close":2731,"change":1984,"percent_change":2096,"volume":2766,"transactions":9,"vwap":2731},"2025-06-27",29,14900,{"date":2768,"open":2769,"high":2770,"low":2769,"close":2724,"change":1039,"percent_change":564,"volume":2771,"transactions":9,"vwap":2724},"2025-06-26",29.08,29.61,32400,{"date":2773,"open":2774,"high":2775,"low":2776,"close":2777,"change":2761,"percent_change":1935,"volume":2778,"transactions":9,"vwap":2777},"2025-06-25",28.86,28.89,28.62,28.78,10800,{"date":2780,"open":2781,"high":2782,"low":2783,"close":2784,"change":2785,"percent_change":1105,"volume":2657,"transactions":9,"vwap":2784},"2025-06-24",28.4,28.54,28.344,28.53,0.725,{"date":2787,"open":2788,"high":2789,"low":2790,"close":2791,"change":2792,"percent_change":2195,"volume":2793,"transactions":9,"vwap":2791},"2025-06-23",27.47,27.9,27.155,27.805,0.125,23400,{"date":2795,"open":2796,"high":2796,"low":2797,"close":2797,"change":2798,"percent_change":2710,"volume":2799,"transactions":9,"vwap":2797},"2025-06-20",28.29,27.68,-0.39,18800,{"date":2801,"open":2802,"high":2803,"low":2804,"close":2805,"change":368,"percent_change":2806,"volume":2807,"transactions":9,"vwap":2805},"2025-06-18",27.75,28.1,27.561,28.07,1.92,23000,{"date":2809,"open":2810,"high":2811,"low":2812,"close":2813,"change":42,"percent_change":2814,"volume":2815,"transactions":9,"vwap":2813},"2025-06-17",27.58,27.86,27.52,27.54,-0.76,13300,{"date":2817,"open":2818,"high":2819,"low":2818,"close":2802,"change":2820,"percent_change":2821,"volume":2822,"transactions":9,"vwap":2802},"2025-06-16",27.43,27.85,0.93,3.47,66200,{"date":2824,"open":2825,"high":2826,"low":2827,"close":2828,"change":2829,"percent_change":106,"volume":2830,"transactions":9,"vwap":2828},"2025-06-13",26.86,27.3,26.78,26.82,-0.597,28200,{"date":2832,"open":2833,"high":2834,"low":2835,"close":2836,"change":2486,"percent_change":1956,"volume":2837,"transactions":9,"vwap":2836},"2025-06-12",27.5,27.73,27.4,27.417,25100,{"date":2839,"open":2840,"high":2797,"low":2841,"close":2842,"change":2843,"percent_change":1023,"volume":2600,"transactions":9,"vwap":2842},"2025-06-11",27.33,27.14,27.38,0.23,{"date":2845,"open":2846,"high":2847,"low":2848,"close":2849,"change":1733,"percent_change":49,"volume":1963,"transactions":9,"vwap":2849},"2025-06-10",27.39,27.673,26.89,27.15,{"date":2851,"open":2852,"high":2853,"low":2840,"close":2840,"change":1083,"percent_change":68,"volume":2854,"transactions":9,"vwap":2840},"2025-06-09",27.65,27.67,27900,{"date":2856,"open":2857,"high":2858,"low":2859,"close":2860,"change":2110,"percent_change":2861,"volume":2862,"transactions":9,"vwap":2860},"2025-06-06",27.2,27.425,27.030001,27.31,1.71,20100,{"date":2864,"open":2865,"high":2852,"low":2866,"close":2867,"change":1275,"percent_change":2868,"volume":2869,"transactions":9,"vwap":2867},"2025-06-05",27.57,26.676,26.85,-2.36,24900,{"date":2871,"open":2872,"high":2873,"low":2874,"close":2833,"change":2875,"percent_change":1942,"volume":2876,"transactions":9,"vwap":2833},"2025-06-04",27.618,27.714,27.42,-0.1,66300,{"date":2878,"open":2865,"high":2879,"low":2842,"close":2880,"change":368,"percent_change":835,"volume":2881,"transactions":9,"vwap":2880},"2025-06-03",27.76,27.6,42700,{"date":2883,"open":2884,"high":2885,"low":2886,"close":2885,"change":738,"percent_change":807,"volume":2887,"transactions":9,"vwap":2885},"2025-06-02",26.44,27.07,26.285,39100,{"date":2889,"open":2890,"high":2891,"low":2892,"close":2893,"change":2894,"percent_change":2895,"volume":2896,"transactions":9,"vwap":2893},"2025-05-30",26.65,26.69,26,26.53,-0.53,-1.96,38600,{"date":2898,"open":2899,"high":2899,"low":2859,"close":2900,"change":1194,"percent_change":1811,"volume":2901,"transactions":9,"vwap":2900},"2025-05-29",27.92,27.059999,72800,{"date":2903,"open":2812,"high":2852,"low":2826,"close":2904,"change":2905,"percent_change":2096,"volume":2906,"transactions":9,"vwap":2904},"2025-05-28",27.35,-0.122,37300,{"date":2908,"open":2909,"high":2910,"low":2911,"close":2912,"change":2913,"percent_change":2914,"volume":2516,"transactions":9,"vwap":2912},"2025-05-27",27.27,27.539,27.02,27.472,0.832,3.12,{"date":2916,"open":2917,"high":2828,"low":2918,"close":2919,"change":120,"percent_change":1847,"volume":2920,"transactions":9,"vwap":2919},"2025-05-23",25.99,25.96,26.64,37100,{"date":2922,"open":2923,"high":2924,"low":2923,"close":2925,"change":1289,"percent_change":2926,"volume":2927,"transactions":9,"vwap":2925},"2025-05-22",25.55,27,26.66,4.75,73200,{"date":2929,"open":2930,"high":2931,"low":2932,"close":2933,"change":2934,"percent_change":2935,"volume":2936,"transactions":9,"vwap":2933},"2025-05-21",26.12,26.29,25.29,25.45,-0.61,-2.34,26100,{"date":2938,"open":2939,"high":2940,"low":2941,"close":2942,"change":1083,"percent_change":1768,"volume":2943,"transactions":9,"vwap":2942},"2025-05-20",26.030001,26.09,25.8,26.059999,37400,{"date":2945,"open":2946,"high":2947,"low":2946,"close":2948,"change":1400,"percent_change":1941,"volume":2949,"transactions":9,"vwap":2948},"2025-05-19",25.32,26.065001,26.040001,54300,{"date":2951,"open":2952,"high":2953,"low":2954,"close":2953,"change":2955,"percent_change":2956,"volume":2957,"transactions":9,"vwap":2953},"2025-05-16",25.98,26.08,25.861,0.32,1.24,74800,{"date":2959,"open":2960,"high":2961,"low":2962,"close":2963,"change":2964,"percent_change":2704,"volume":2965,"transactions":9,"vwap":2963},"2025-05-15",25.65,26.02,25.407,25.76,-0.27,107900,{"date":2967,"open":2968,"high":2969,"low":2970,"close":2939,"change":2592,"percent_change":2971,"volume":2972,"transactions":9,"vwap":2939},"2025-05-14",25.83,26.07,25.54,2.6,76100,{"date":2974,"open":2975,"high":2970,"low":2975,"close":2976,"change":1282,"percent_change":199,"volume":2977,"transactions":9,"vwap":2976},"2025-05-13",24.54,25.37,68500,{"date":2979,"open":2980,"high":2981,"low":2982,"close":2983,"change":2984,"percent_change":2985,"volume":2986,"transactions":9,"vwap":2983},"2025-05-12",24.46,24.64,24.18,24.6,1.59,6.91,43900,{"date":2988,"open":2989,"high":2990,"low":2991,"close":2992,"change":1768,"percent_change":178,"volume":2993,"transactions":9,"vwap":2992},"2025-05-09",23.14,23.25,22.69,23.01,16300,{"date":2995,"open":2996,"high":2997,"low":2998,"close":2999,"change":3000,"percent_change":1392,"volume":3001,"transactions":9,"vwap":2999},"2025-05-08",22.9,23.1,22.51,22.93,0.48,41800,{"date":3003,"open":3004,"high":3005,"low":3006,"close":3007,"change":3008,"percent_change":3009,"volume":2738,"transactions":9,"vwap":3007},"2025-05-07",22.27,22.47,21.98,22.45,-0.14,-0.62,{"date":3011,"open":3012,"high":3013,"low":3012,"close":3014,"change":120,"percent_change":2732,"volume":3015,"transactions":9,"vwap":3014},"2025-05-06",22.2,22.72,22.59,26600,{"date":3017,"open":3007,"high":3018,"low":3019,"close":3020,"change":1941,"percent_change":49,"volume":2799,"transactions":9,"vwap":3020},"2025-05-05",22.817,22.43,22.61,{"date":3022,"open":3007,"high":3023,"low":3007,"close":3024,"change":2010,"percent_change":3025,"volume":3026,"transactions":9,"vwap":3024},"2025-05-02",23.049999,22.76,3.36,36600,{"date":3028,"open":3029,"high":3030,"low":3031,"close":3032,"change":1220,"percent_change":3033,"volume":2793,"transactions":9,"vwap":3032},"2025-05-01",22.11,22.35,21.99,22.02,3.19,{"date":3035,"open":3036,"high":3037,"low":152,"close":3038,"change":42,"percent_change":2181,"volume":3039,"transactions":9,"vwap":3038},"2025-04-30",20.792,21.39,21.34,83900,{"date":3041,"open":3042,"high":3043,"low":3044,"close":3045,"change":605,"percent_change":3046,"volume":800,"transactions":9,"vwap":3045},"2025-04-29",21.51,21.61,21.35,21.55,0.19,{"date":3048,"open":3045,"high":3045,"low":3049,"close":3042,"change":3050,"percent_change":1956,"volume":3051,"transactions":9,"vwap":3042},"2025-04-28",21.014,0.03,20700,{"date":156,"open":3053,"high":3054,"low":3053,"close":3055,"change":2592,"percent_change":3056,"volume":3057,"transactions":9,"vwap":3055},20.82,21.59,21.48,3.17,58600]