[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-SSG":3,"homepage-market-summary":30,"stock-historical-SSG":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"SSG","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 UltraShort Semiconductors","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},5.8976,0.57502,"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},9.75,9.97,9.99,9.74,9.68,0.07,0.72,469871.2835,38.11,9.4508,434274.8086390518,1,4952,{"status":31,"indices":32,"watchlist":74,"sectors":96,"benchmarks":151},"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":22,"pct_change":72,"is_up":11,"sparkline":73,"date":5},"VIX","CBOE VIX",15.08,0.47,"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",[75,82,89],{"symbol":76,"name":77,"price":78,"change":79,"pct_change":80,"is_up":39,"sparkline":81,"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":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":11,"sparkline":88,"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":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":39,"sparkline":95,"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",[97,102,107,112,117,122,127,132,137,141,146],{"name":98,"etf":99,"change":100,"price":101,"is_up":39},"Technology","XLK",-0.3,201.39,{"name":103,"etf":104,"change":105,"price":106,"is_up":39},"Financials","XLF",-0.48,53.75,{"name":108,"etf":109,"change":110,"price":111,"is_up":11},"Healthcare","XLV",1.03,168.81,{"name":113,"etf":114,"change":115,"price":116,"is_up":39},"Consumer Cycl","XLY",-0.32,111.36,{"name":118,"etf":119,"change":120,"price":121,"is_up":39},"Consumer Staples","XLP",-0.12,81.7,{"name":123,"etf":124,"change":125,"price":126,"is_up":39},"Energy","XLE",-0.58,63.38,{"name":128,"etf":129,"change":130,"price":131,"is_up":39},"Industrials","XLI",-2.18,167.84,{"name":133,"etf":134,"change":135,"price":136,"is_up":39},"Materials","XLB",-1.51,48.98,{"name":138,"etf":139,"change":66,"price":140,"is_up":39},"Real Estate","XLRE",40.57,{"name":142,"etf":143,"change":144,"price":145,"is_up":39},"Utilities","XLU",-0.02,41.15,{"name":147,"etf":148,"change":149,"price":150,"is_up":39},"Comm Services","XLC",-0.35,111.26,[152,157,162,167],{"ticker":153,"name":154,"price":155,"change":156,"is_up":39},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":158,"name":159,"price":160,"change":161,"is_up":39},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":163,"name":164,"price":165,"change":166,"is_up":39},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":168,"name":169,"price":170,"change":66,"is_up":39},"IWM","iShares Russell 2000",277.7,{"ticker":4,"total_count":172,"page":28,"page_size":173,"total_pages":28,"summary":174,"data":180},365,1000,{"period_high":175,"period_low":26,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":17,"start_date":179,"end_date":5},115.96,314289,114715351.968402,-90.51,"2025-04-25",[181,184,193,203,213,224,233,243,254,265,276,285,295,305,316,327,338,348,359,370,379,388,397,407,416,426,434,444,454,465,475,486,496,506,517,526,535,544,554,563,572,580,590,598,606,615,624,634,643,654,665,676,686,696,707,716,726,736,745,755,764,771,777,782,790,797,806,812,820,826,832,838,844,849,855,860,868,874,881,888,895,901,909,918,925,932,938,944,950,956,963,967,974,980,987,994,1003,1009,1016,1024,1031,1036,1041,1046,1053,1058,1067,1076,1085,1093,1100,1107,1115,1124,1132,1141,1148,1156,1164,1171,1179,1187,1195,1201,1207,1215,1222,1231,1239,1248,1254,1262,1271,1280,1289,1298,1306,1313,1321,1329,1337,1344,1351,1358,1365,1373,1381,1389,1397,1405,1412,1420,1426,1434,1441,1449,1456,1465,1473,1480,1486,1493,1501,1509,1515,1521,1528,1535,1543,1551,1558,1565,1573,1579,1584,1591,1598,1606,1613,1617,1625,1633,1640,1646,1655,1662,1668,1675,1681,1686,1691,1698,1702,1708,1716,1722,1729,1735,1741,1749,1756,1764,1772,1781,1790,1798,1805,1810,1815,1820,1829,1836,1843,1850,1855,1861,1869,1877,1886,1894,1901,1909,1918,1926,1933,1941,1949,1957,1964,1971,1977,1983,1990,1996,2001,2007,2015,2022,2027,2034,2040,2046,2053,2061,2067,2072,2079,2085,2094,2102,2108,2115,2122,2128,2134,2141,2148,2153,2159,2166,2175,2182,2188,2195,2201,2210,2217,2225,2230,2235,2242,2249,2256,2262,2267,2275,2281,2288,2294,2302,2309,2315,2322,2331,2338,2344,2351,2354,2360,2365,2372,2377,2382,2388,2395,2402,2409,2414,2419,2424,2432,2436,2443,2451,2457,2465,2472,2477,2483,2488,2492,2500,2507,2511,2517,2524,2531,2539,2544,2551,2559,2565,2573,2581,2587,2594,2601,2609,2616,2622,2629,2637,2643,2650,2657,2666,2671,2679,2687,2696,2703,2712,2720,2728,2737,2745,2751,2760,2765,2771,2777,2786,2795,2802,2811,2818,2826,2835,2841,2849,2855,2864,2869,2877,2885],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":182,"vwap":183},5157,9.8751,{"date":185,"open":186,"high":187,"low":26,"close":21,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-10-06",9.55,9.7,-0.05,-0.51,1526022.103987,6916,9.5601,{"date":194,"open":195,"high":196,"low":197,"close":198,"change":46,"percent_change":199,"volume":200,"transactions":201,"vwap":202},"2026-10-05",9.91,9.935,9.71,9.73,-2.11,731209.071421,3828,9.8277,{"date":204,"open":205,"high":206,"low":207,"close":208,"change":115,"percent_change":209,"volume":210,"transactions":211,"vwap":212},"2026-10-02",9.85,9.96,9.65,9.94,-3.12,1556129.411094,6040,9.8336,{"date":214,"open":215,"high":216,"low":217,"close":218,"change":219,"percent_change":220,"volume":221,"transactions":222,"vwap":223},"2026-10-01",10.37,10.55,10.135,10.26,-0.195,-1.87,1221985.057969,5669,10.2914,{"date":225,"open":226,"high":227,"low":218,"close":227,"change":228,"percent_change":229,"volume":230,"transactions":231,"vwap":232},"2026-09-30",10.38,10.455,-0.065,-0.62,678947.869844,3375,10.3779,{"date":234,"open":235,"high":236,"low":237,"close":238,"change":239,"percent_change":53,"volume":240,"transactions":241,"vwap":242},"2026-09-29",10.28,10.53,10.1989,10.52,-0.07,862528.407399,3138,10.3467,{"date":244,"open":245,"high":246,"low":247,"close":248,"change":249,"percent_change":250,"volume":251,"transactions":252,"vwap":253},"2026-09-28",10.44,10.796,10.25,10.59,0.1,0.95,596737.683756,2183,10.5922,{"date":255,"open":256,"high":257,"low":258,"close":259,"change":260,"percent_change":261,"volume":262,"transactions":263,"vwap":264},"2026-09-25",10.48,10.645,10.4,10.49,-0.11,-1.04,1292458.724727,5289,10.5149,{"date":266,"open":267,"high":268,"low":269,"close":270,"change":271,"percent_change":272,"volume":273,"transactions":274,"vwap":275},"2026-09-24",10.98,11.025,10.595,10.6,0.01,0.09,1451879.547578,4962,10.7471,{"date":277,"open":258,"high":278,"low":279,"close":248,"change":280,"percent_change":281,"volume":282,"transactions":283,"vwap":284},"2026-09-23",10.77,10.34,0.16,1.53,488395.017506,2399,10.6062,{"date":286,"open":287,"high":288,"low":226,"close":289,"change":290,"percent_change":291,"volume":292,"transactions":293,"vwap":294},"2026-09-22",10.76,10.9,10.43,-0.34,-3.16,503445.297662,2625,10.558,{"date":296,"open":297,"high":298,"low":299,"close":278,"change":300,"percent_change":301,"volume":302,"transactions":303,"vwap":304},"2026-09-21",11.27,11.36,10.685,-0.85,-7.31,723214.053955,3518,10.9377,{"date":306,"open":307,"high":308,"low":309,"close":310,"change":311,"percent_change":312,"volume":313,"transactions":314,"vwap":315},"2026-09-18",12.03,12.05,11.5823,11.62,-0.5,-4.13,209051.39141,1803,11.865,{"date":317,"open":318,"high":319,"low":320,"close":321,"change":322,"percent_change":323,"volume":324,"transactions":325,"vwap":326},"2026-09-17",12.23,12.3,12.06,12.12,-0.82,-6.34,251475.746423,1878,12.1375,{"date":328,"open":329,"high":330,"low":331,"close":332,"change":333,"percent_change":334,"volume":335,"transactions":336,"vwap":337},"2026-09-16",12.76,13.15,12.55,12.94,-0.16,-1.22,462775.669573,1881,12.8041,{"date":339,"open":340,"high":341,"low":342,"close":343,"change":344,"percent_change":100,"volume":345,"transactions":346,"vwap":347},"2026-09-15",12.9,13.2,12.82,13.1,-0.04,220030.47069,2167,13.0256,{"date":349,"open":350,"high":351,"low":352,"close":353,"change":354,"percent_change":355,"volume":356,"transactions":357,"vwap":358},"2026-09-14",13.16,13.35,12.955,13.14,1.04,8.6,696076.680071,3591,13.1478,{"date":360,"open":361,"high":362,"low":363,"close":364,"change":365,"percent_change":366,"volume":367,"transactions":368,"vwap":369},"2026-09-11",11.925,12.13,11.82,12.1,-0.14,-1.14,333162.183966,3644,11.9832,{"date":371,"open":362,"high":372,"low":308,"close":373,"change":374,"percent_change":375,"volume":376,"transactions":377,"vwap":378},"2026-09-10",12.301,12.24,0.59,5.06,355328.5272,1554,12.1857,{"date":380,"open":381,"high":382,"low":383,"close":384,"change":271,"percent_change":272,"volume":385,"transactions":386,"vwap":387},"2026-09-09",11.72,11.765,11.55,11.65,248420.02426,2145,11.6535,{"date":389,"open":390,"high":391,"low":392,"close":393,"change":394,"percent_change":300,"volume":395,"transactions":283,"vwap":396},"2026-09-08",11.35,11.7,11.25,11.64,-0.1,258867.707942,11.5141,{"date":398,"open":399,"high":399,"low":400,"close":401,"change":402,"percent_change":403,"volume":404,"transactions":405,"vwap":406},"2026-09-04",12.02,11.58,11.74,-0.49,-4.01,425284.985226,2474,11.7539,{"date":408,"open":409,"high":410,"low":411,"close":318,"change":239,"percent_change":412,"volume":413,"transactions":414,"vwap":415},"2026-09-03",12.53,12.8,12.17,-0.57,320671.020316,1756,12.4937,{"date":417,"open":418,"high":419,"low":420,"close":319,"change":421,"percent_change":422,"volume":423,"transactions":424,"vwap":425},"2026-09-02",12.71,12.815,12.16,-0.46,-3.61,272297.301467,1669,12.4853,{"date":427,"open":410,"high":428,"low":409,"close":329,"change":429,"percent_change":430,"volume":431,"transactions":432,"vwap":433},"2026-09-01",13.038,0.42,3.4,390366.883859,2011,12.8095,{"date":435,"open":436,"high":437,"low":438,"close":438,"change":439,"percent_change":440,"volume":441,"transactions":442,"vwap":443},"2026-08-31",12.52,12.65,12.34,-0.28,-2.22,324677.603567,2111,12.4895,{"date":445,"open":446,"high":447,"low":363,"close":448,"change":449,"percent_change":450,"volume":451,"transactions":452,"vwap":453},"2026-08-28",11.92,12.68,12.62,0.81,6.86,570682.965738,3842,12.3824,{"date":455,"open":456,"high":457,"low":458,"close":459,"change":460,"percent_change":461,"volume":462,"transactions":463,"vwap":464},"2026-08-27",12.07,12.35,11.79,11.81,-1.23,-9.43,1045078.186879,8494,12.0526,{"date":466,"open":467,"high":341,"low":468,"close":469,"change":470,"percent_change":471,"volume":472,"transactions":473,"vwap":474},"2026-08-26",13.06,12.85,13.04,0.12,0.93,313051.67815,1864,12.973,{"date":476,"open":477,"high":478,"low":479,"close":480,"change":481,"percent_change":482,"volume":483,"transactions":484,"vwap":485},"2026-08-25",12.95,13.145,12.695,12.92,-0.45,-3.37,343543.993426,2402,12.9551,{"date":487,"open":488,"high":489,"low":410,"close":490,"change":491,"percent_change":492,"volume":493,"transactions":494,"vwap":495},"2026-08-24",12.89,13.47,13.37,0.75,5.94,566707.088215,3443,13.3025,{"date":497,"open":498,"high":499,"low":500,"close":448,"change":501,"percent_change":502,"volume":503,"transactions":504,"vwap":505},"2026-08-21",12.22,12.74,12.21,0.18,1.45,267719.573305,1574,12.525,{"date":507,"open":508,"high":509,"low":510,"close":511,"change":512,"percent_change":513,"volume":514,"transactions":515,"vwap":516},"2026-08-20",12.63,12.66,12.295,12.44,-0.09,-0.72,267679.177122,1738,12.5368,{"date":518,"open":519,"high":520,"low":521,"close":409,"change":72,"percent_change":522,"volume":523,"transactions":524,"vwap":525},"2026-08-19",11.9,12.72,11.8814,3.9,649461.88959,2619,12.4406,{"date":527,"open":528,"high":529,"low":458,"close":320,"change":530,"percent_change":531,"volume":532,"transactions":533,"vwap":534},"2026-08-18",11.89,12.26,0.83,7.39,590940.196698,2506,12.0502,{"date":536,"open":537,"high":538,"low":539,"close":540,"change":365,"percent_change":460,"volume":541,"transactions":542,"vwap":543},"2026-08-17",11.21,11.28,10.95,11.23,418062.688279,3512,11.1024,{"date":545,"open":546,"high":383,"low":547,"close":548,"change":549,"percent_change":550,"volume":551,"transactions":552,"vwap":553},"2026-08-14",11.3,11.22,11.37,0.15,1.34,254702.211806,5324,11.4087,{"date":555,"open":390,"high":556,"low":557,"close":547,"change":558,"percent_change":559,"volume":560,"transactions":561,"vwap":562},"2026-08-13",11.43,10.9617,-0.19,-1.67,758524.508214,5151,11.1127,{"date":564,"open":565,"high":566,"low":540,"close":567,"change":229,"percent_change":568,"volume":569,"transactions":570,"vwap":571},"2026-08-12",11.42,11.6,11.41,-5.15,596357.920233,4010,11.4036,{"date":573,"open":574,"high":575,"low":574,"close":307,"change":576,"percent_change":311,"volume":577,"transactions":578,"vwap":579},"2026-08-11",11.71,12.18,-0.06,327051.778903,2595,11.9724,{"date":581,"open":582,"high":583,"low":584,"close":583,"change":585,"percent_change":586,"volume":587,"transactions":588,"vwap":589},"2026-08-10",11.48,12.09,11.47,0.61,5.31,519213.613078,3768,11.8635,{"date":591,"open":592,"high":519,"low":565,"close":582,"change":593,"percent_change":594,"volume":595,"transactions":596,"vwap":597},"2026-08-07",11.49,-0.47,-3.93,371969.956545,3315,11.611,{"date":599,"open":583,"high":319,"low":600,"close":601,"change":272,"percent_change":602,"volume":603,"transactions":604,"vwap":605},"2026-08-06",11.57,11.95,0.76,498896.586238,4583,11.844,{"date":607,"open":608,"high":609,"low":584,"close":610,"change":120,"percent_change":611,"volume":612,"transactions":613,"vwap":614},"2026-08-05",11.96,11.97,11.86,-1,769427.06426,6547,11.7186,{"date":616,"open":331,"high":331,"low":617,"close":618,"change":619,"percent_change":620,"volume":621,"transactions":622,"vwap":623},"2026-08-04",11.8404,11.98,-1.42,-10.6,925386.767451,6827,12.1735,{"date":625,"open":626,"high":627,"low":628,"close":629,"change":481,"percent_change":630,"volume":631,"transactions":632,"vwap":633},"2026-08-03",14.49,14.65,13.22,13.4,-3.25,565704.361311,6013,13.766,{"date":635,"open":636,"high":637,"low":638,"close":639,"change":365,"percent_change":611,"volume":640,"transactions":641,"vwap":642},"2026-07-31",13.01,14.2799,12.97,13.85,840029.146432,8486,13.6454,{"date":644,"open":645,"high":646,"low":647,"close":648,"change":649,"percent_change":650,"volume":651,"transactions":652,"vwap":653},"2026-07-30",14.91,15.03,13.7,13.99,-2.08,-12.94,852208.560409,5481,14.2777,{"date":655,"open":656,"high":657,"low":658,"close":659,"change":660,"percent_change":661,"volume":662,"transactions":663,"vwap":664},"2026-07-29",14.97,16.27,14.66,16.07,1.33,9.02,935766.564172,6196,15.5543,{"date":666,"open":667,"high":668,"low":669,"close":670,"change":671,"percent_change":672,"volume":673,"transactions":674,"vwap":675},"2026-07-28",14.85,15.38,14.45,14.74,0.74,5.29,1553074.620702,7090,14.8789,{"date":677,"open":678,"high":669,"low":679,"close":680,"change":681,"percent_change":682,"volume":683,"transactions":684,"vwap":685},"2026-07-27",12.93,12.91,14,0.86,6.54,893432.370824,7139,13.9716,{"date":687,"open":688,"high":689,"low":690,"close":353,"change":691,"percent_change":692,"volume":693,"transactions":694,"vwap":695},"2026-07-24",12.67,13.395,12.5466,0.73,5.88,647380.837703,2691,13.0149,{"date":697,"open":698,"high":699,"low":700,"close":701,"change":702,"percent_change":703,"volume":704,"transactions":705,"vwap":706},"2026-07-23",12.38,12.7036,12.2,12.41,0.21,1.72,443293.169932,2142,12.4394,{"date":708,"open":709,"high":709,"low":710,"close":700,"change":711,"percent_change":712,"volume":713,"transactions":714,"vwap":715},"2026-07-22",13,11.9771,-0.36,-2.87,771200.909529,3489,12.3424,{"date":717,"open":499,"high":718,"low":719,"close":720,"change":721,"percent_change":722,"volume":723,"transactions":724,"vwap":725},"2026-07-21",13.131,12.47,12.56,-1.12,-8.19,768130.3343,3989,12.6951,{"date":727,"open":728,"high":729,"low":730,"close":731,"change":732,"percent_change":460,"volume":733,"transactions":734,"vwap":735},"2026-07-20",13.21,13.73,12.98,13.68,-0.17,797961.604231,4075,13.3728,{"date":737,"open":738,"high":739,"low":740,"close":639,"change":72,"percent_change":741,"volume":742,"transactions":743,"vwap":744},"2026-07-17",14.22,14.79,13.2724,3.51,1406030.121751,5313,13.9411,{"date":746,"open":488,"high":747,"low":748,"close":749,"change":750,"percent_change":751,"volume":752,"transactions":753,"vwap":754},"2026-07-16",13.54,12.88,13.38,0.96,7.73,1026290.224298,4565,13.2638,{"date":756,"open":610,"high":343,"low":757,"close":758,"change":759,"percent_change":760,"volume":761,"transactions":762,"vwap":763},"2026-07-15",11.85,12.42,0.36,2.99,1106161.005255,3934,12.5468,{"date":765,"open":601,"high":688,"low":519,"close":320,"change":766,"percent_change":767,"volume":768,"transactions":769,"vwap":770},"2026-07-14",-0.91,-7.02,875407.918823,4545,12.1959,{"date":772,"open":436,"high":636,"low":698,"close":638,"change":110,"percent_change":773,"volume":774,"transactions":775,"vwap":776},"2026-07-13",8.63,1047912.648232,3950,12.7226,{"date":778,"open":508,"high":437,"low":757,"close":779,"change":149,"percent_change":780,"volume":781,"transactions":9,"vwap":779},"2026-07-10",11.94,-2.85,575200,{"date":783,"open":784,"high":785,"low":601,"close":786,"change":787,"percent_change":788,"volume":789,"transactions":9,"vwap":786},"2026-07-09",12,12.58,12.29,-0.7,-5.39,723800,{"date":791,"open":792,"high":792,"low":499,"close":793,"change":794,"percent_change":795,"volume":796,"transactions":9,"vwap":793},"2026-07-08",13.92,12.99,-0.59,-4.34,948600,{"date":798,"open":799,"high":800,"low":801,"close":802,"change":803,"percent_change":804,"volume":805,"transactions":9,"vwap":802},"2026-07-07",13.96,14.31,13.42,13.58,0.65,5.03,1657500,{"date":807,"open":329,"high":808,"low":809,"close":678,"change":481,"percent_change":810,"volume":811,"transactions":9,"vwap":678},"2026-07-06",12.96,12.39,-3.36,697000,{"date":813,"open":814,"high":815,"low":816,"close":749,"change":817,"percent_change":818,"volume":819,"transactions":9,"vwap":749},"2026-07-02",12.49,13.75,12.15,0.99,7.99,1417400,{"date":821,"open":320,"high":822,"low":823,"close":809,"change":110,"percent_change":824,"volume":825,"transactions":9,"vwap":809},"2026-07-01",12.43,11.99,9.07,1017600,{"date":827,"open":618,"high":828,"low":829,"close":298,"change":94,"percent_change":830,"volume":831,"transactions":9,"vwap":298},"2026-06-30",12.08,11.26,-6.35,621500,{"date":833,"open":418,"high":834,"low":321,"close":362,"change":835,"percent_change":836,"volume":837,"transactions":9,"vwap":362},"2026-06-29",13.55,-0.83,-6.4,800500,{"date":839,"open":840,"high":808,"low":698,"close":808,"change":841,"percent_change":842,"volume":843,"transactions":9,"vwap":808},"2026-06-26",12.6,1.07,9,1126900,{"date":845,"open":565,"high":410,"low":565,"close":528,"change":846,"percent_change":847,"volume":848,"transactions":9,"vwap":528},"2026-06-25",-0.63,-5.03,1163000,{"date":850,"open":318,"high":469,"low":851,"close":436,"change":852,"percent_change":853,"volume":854,"transactions":9,"vwap":436},"2026-06-24",12.19,0.03,0.24,1065700,{"date":856,"open":857,"high":840,"low":858,"close":814,"change":550,"percent_change":399,"volume":859,"transactions":9,"vwap":814},"2026-06-23",12.32,12.01,1207300,{"date":861,"open":862,"high":863,"low":864,"close":865,"change":512,"percent_change":866,"volume":867,"transactions":9,"vwap":865},"2026-06-22",10.94,11.32,10.91,11.15,-0.8,772800,{"date":869,"open":384,"high":381,"low":547,"close":870,"change":871,"percent_change":872,"volume":873,"transactions":9,"vwap":870},"2026-06-18",11.24,-1.3,-10.37,1544500,{"date":875,"open":498,"high":876,"low":877,"close":878,"change":333,"percent_change":879,"volume":880,"transactions":9,"vwap":878},"2026-06-17",12.61,11.87,12.54,-1.26,843300,{"date":882,"open":458,"high":883,"low":458,"close":884,"change":885,"percent_change":886,"volume":887,"transactions":9,"vwap":884},"2026-06-16",12.73,12.7,1.01,8.64,687900,{"date":889,"open":601,"high":583,"low":890,"close":891,"change":892,"percent_change":893,"volume":894,"transactions":9,"vwap":891},"2026-06-15",11.67,11.69,-1.21,-9.38,937200,{"date":896,"open":897,"high":749,"low":688,"close":340,"change":898,"percent_change":899,"volume":900,"transactions":9,"vwap":340},"2026-06-12",13.26,-0.27,-2.05,1117800,{"date":902,"open":903,"high":904,"low":636,"close":905,"change":906,"percent_change":907,"volume":908,"transactions":9,"vwap":905},"2026-06-11",14.24,14.4,13.17,-1.55,-10.53,1847300,{"date":910,"open":911,"high":912,"low":913,"close":914,"change":915,"percent_change":916,"volume":917,"transactions":9,"vwap":914},"2026-06-10",14.34,14.81,13.62,14.72,1.08,7.92,1687000,{"date":919,"open":480,"high":920,"low":921,"close":922,"change":923,"percent_change":703,"volume":924,"transactions":9,"vwap":922},"2026-06-09",15.2,12.83,13.64,0.23,2534300,{"date":926,"open":927,"high":792,"low":905,"close":928,"change":929,"percent_change":930,"volume":931,"transactions":9,"vwap":928},"2026-06-08",13.44,13.41,-1.18,-8.09,974000,{"date":933,"open":897,"high":934,"low":728,"close":934,"change":935,"percent_change":936,"volume":937,"transactions":9,"vwap":934},"2026-06-05",14.59,2.1,16.81,2120900,{"date":939,"open":332,"high":940,"low":575,"close":814,"change":941,"percent_change":942,"volume":943,"transactions":9,"vwap":814},"2026-06-04",13.27,0.6,5.05,1241700,{"date":945,"open":946,"high":420,"low":947,"close":528,"change":280,"percent_change":948,"volume":949,"transactions":9,"vwap":528},"2026-06-03",11.52,11.44,1.36,738200,{"date":951,"open":952,"high":307,"low":592,"close":953,"change":846,"percent_change":954,"volume":955,"transactions":9,"vwap":953},"2026-06-02",11.8,11.73,-5.1,1123500,{"date":957,"open":636,"high":958,"low":500,"close":959,"change":960,"percent_change":961,"volume":962,"transactions":9,"vwap":959},"2026-06-01",13.07,12.36,-0.81,-6.15,750300,{"date":964,"open":793,"high":905,"low":448,"close":905,"change":144,"percent_change":965,"volume":966,"transactions":9,"vwap":905},"2026-05-29",-0.15,689200,{"date":968,"open":969,"high":647,"low":970,"close":971,"change":161,"percent_change":972,"volume":973,"transactions":9,"vwap":971},"2026-05-28",13.51,13.05,13.19,-1.86,982500,{"date":975,"open":477,"high":976,"low":340,"close":927,"change":977,"percent_change":978,"volume":979,"transactions":9,"vwap":927},"2026-05-27",13.9,0.22,1.66,1158100,{"date":981,"open":982,"high":983,"low":793,"close":628,"change":984,"percent_change":985,"volume":986,"transactions":9,"vwap":628},"2026-05-26",13.61,13.65,-0.96,-6.77,501600,{"date":988,"open":976,"high":989,"low":990,"close":991,"change":992,"percent_change":429,"volume":993,"transactions":9,"vwap":991},"2026-05-22",14.23,13.78,14.18,0.06,368700,{"date":995,"open":996,"high":997,"low":998,"close":999,"change":1000,"percent_change":1001,"volume":1002,"transactions":9,"vwap":999},"2026-05-21",14.16,14.51,13.82,14.12,0.08,0.57,330100,{"date":1004,"open":626,"high":1005,"low":639,"close":1006,"change":322,"percent_change":1007,"volume":1008,"transactions":9,"vwap":1006},"2026-05-20",14.58,14.04,-5.52,736800,{"date":1010,"open":1011,"high":1012,"low":911,"close":1013,"change":923,"percent_change":1014,"volume":1015,"transactions":9,"vwap":1013},"2026-05-19",15.16,15.56,14.86,1.57,922100,{"date":1017,"open":1018,"high":1019,"low":983,"close":1020,"change":1021,"percent_change":1022,"volume":1023,"transactions":9,"vwap":1020},"2026-05-18",13.69,15.13,14.63,0.46,3.25,921200,{"date":1025,"open":1026,"high":738,"low":913,"close":1027,"change":1028,"percent_change":1029,"volume":1030,"transactions":9,"vwap":1027},"2026-05-15",13.83,14.17,1.14,8.75,1013900,{"date":1032,"open":647,"high":647,"low":679,"close":1033,"change":513,"percent_change":1034,"volume":1035,"transactions":9,"vwap":1033},"2026-05-14",13.03,-5.24,514800,{"date":1037,"open":815,"high":1038,"low":747,"close":815,"change":593,"percent_change":1039,"volume":1040,"transactions":9,"vwap":815},"2026-05-13",14.33,-3.31,426400,{"date":1042,"open":1043,"high":1044,"low":998,"close":738,"change":429,"percent_change":86,"volume":1045,"transactions":9,"vwap":738},"2026-05-12",14.26,15.07,918700,{"date":1047,"open":800,"high":800,"low":1048,"close":1049,"change":1050,"percent_change":1051,"volume":1052,"transactions":9,"vwap":1049},"2026-05-11",13.63,13.8,-0.6,-4.17,705600,{"date":1054,"open":1055,"high":1055,"low":1038,"close":904,"change":619,"percent_change":1056,"volume":1057,"transactions":9,"vwap":904},"2026-05-08",15.34,-8.98,569600,{"date":1059,"open":1060,"high":1061,"low":1062,"close":1063,"change":1064,"percent_change":1065,"volume":1066,"transactions":9,"vwap":1063},"2026-05-07",15.77,16.049999,15.18,15.82,0.28,1.8,436300,{"date":1068,"open":1069,"high":1070,"low":1071,"close":1072,"change":1073,"percent_change":1074,"volume":1075,"transactions":9,"vwap":1072},"2026-05-06",16.3,16.58,15.51,15.54,-1.61,-9.39,714500,{"date":1077,"open":1078,"high":1079,"low":1080,"close":1081,"change":1082,"percent_change":1083,"volume":1084,"transactions":9,"vwap":1081},"2026-05-05",17.54,17.56,16.92,17.15,-0.84,-4.67,408900,{"date":1086,"open":1087,"high":1088,"low":1089,"close":1090,"change":272,"percent_change":1091,"volume":1092,"transactions":9,"vwap":1090},"2026-05-04",17.76,18.44,17.48,17.99,0.5,202700,{"date":1094,"open":1095,"high":1096,"low":1097,"close":1098,"change":512,"percent_change":311,"volume":1099,"transactions":9,"vwap":1098},"2026-05-01",18,18.12,17.67,17.9,203500,{"date":1101,"open":1078,"high":1102,"low":1103,"close":1090,"change":1104,"percent_change":1105,"volume":1106,"transactions":9,"vwap":1090},"2026-04-30",18.58,17.34,0.26,1.47,256500,{"date":1108,"open":1109,"high":1110,"low":1111,"close":1112,"change":333,"percent_change":1113,"volume":1114,"transactions":9,"vwap":1112},"2026-04-29",17.7,18.1,17.61,17.73,-0.89,221600,{"date":1116,"open":1117,"high":1118,"low":1119,"close":1120,"change":1121,"percent_change":1122,"volume":1123,"transactions":9,"vwap":1120},"2026-04-28",18.19,18.47,17.66,17.89,0.92,5.42,598300,{"date":1125,"open":1126,"high":1127,"low":1128,"close":1129,"change":105,"percent_change":1130,"volume":1131,"transactions":9,"vwap":1129},"2026-04-27",17.3,17.87,16.94,16.97,-2.75,490500,{"date":1133,"open":1134,"high":1135,"low":1136,"close":1137,"change":1138,"percent_change":1139,"volume":1140,"transactions":9,"vwap":1137},"2026-04-24",18.18,18.49,17.16,17.45,-1.58,-8.3,736500,{"date":1142,"open":1143,"high":1144,"low":1088,"close":1145,"change":1146,"percent_change":1146,"volume":1147,"transactions":9,"vwap":1145},"2026-04-23",18.91,19.47,19.030001,0,326500,{"date":1149,"open":1150,"high":1151,"low":1152,"close":1145,"change":1153,"percent_change":1154,"volume":1155,"transactions":9,"vwap":1145},"2026-04-22",19.65,19.91,19,-1.03,-5.13,338500,{"date":1157,"open":1158,"high":1159,"low":1160,"close":1161,"change":1162,"percent_change":803,"volume":1163,"transactions":9,"vwap":1161},"2026-04-21",19.83,20.25,19.8,20.059999,0.13,258400,{"date":1165,"open":1166,"high":1167,"low":1168,"close":1169,"change":249,"percent_change":1091,"volume":1170,"transactions":9,"vwap":1169},"2026-04-20",20.08,20.53,19.9,19.93,242500,{"date":1172,"open":1173,"high":1174,"low":1175,"close":1158,"change":1176,"percent_change":1177,"volume":1178,"transactions":9,"vwap":1158},"2026-04-17",20.07,20.3,19.82,-0.71,-3.46,247200,{"date":1180,"open":1181,"high":1182,"low":1183,"close":1184,"change":46,"percent_change":1185,"volume":1186,"transactions":9,"vwap":1184},"2026-04-16",20.93,21.2,20.4,20.54,-1.01,220400,{"date":1188,"open":1189,"high":1190,"low":1191,"close":1192,"change":311,"percent_change":1193,"volume":1194,"transactions":9,"vwap":1192},"2026-04-15",21.26,21.57,20.73,20.75,-2.35,332000,{"date":1196,"open":1197,"high":1198,"low":1199,"close":1199,"change":892,"percent_change":788,"volume":1200,"transactions":9,"vwap":1199},"2026-04-14",22.09,22.36,21.25,455200,{"date":1202,"open":1203,"high":1203,"low":1204,"close":1205,"change":311,"percent_change":130,"volume":1206,"transactions":9,"vwap":1205},"2026-04-13",23.44,22.4,22.46,447300,{"date":1208,"open":1209,"high":1209,"low":1210,"close":1211,"change":1212,"percent_change":1213,"volume":1214,"transactions":9,"vwap":1211},"2026-04-10",23.99,22.49,22.96,-1.19,-4.93,768100,{"date":1216,"open":1217,"high":1217,"low":1218,"close":1219,"change":866,"percent_change":1220,"volume":1221,"transactions":9,"vwap":1219},"2026-04-09",25,24.08,24.15,-3.21,213100,{"date":1223,"open":1224,"high":1225,"low":1226,"close":1227,"change":1228,"percent_change":1229,"volume":1230,"transactions":9,"vwap":1227},"2026-04-08",24.63,25.82,24.42,24.95,-2.39,-8.74,266500,{"date":1232,"open":1233,"high":1234,"low":1235,"close":1236,"change":960,"percent_change":1237,"volume":1238,"transactions":9,"vwap":1236},"2026-04-07",28.049999,28.86,27.33,27.34,-2.88,123800,{"date":1240,"open":1241,"high":1242,"low":1243,"close":1244,"change":1245,"percent_change":1246,"volume":1247,"transactions":9,"vwap":1244},"2026-04-06",28.21,28.68,28.11,28.15,-0.31,-1.09,73900,{"date":1249,"open":1250,"high":1250,"low":1251,"close":1252,"change":290,"percent_change":929,"volume":1253,"transactions":9,"vwap":1252},"2026-04-02",30.7,28.44,28.46,147500,{"date":1255,"open":1256,"high":1257,"low":1258,"close":1259,"change":1212,"percent_change":1260,"volume":1261,"transactions":9,"vwap":1259},"2026-04-01",29.35,29.58,28.24,28.8,-3.97,161500,{"date":1263,"open":1264,"high":1265,"low":1266,"close":1267,"change":1268,"percent_change":1269,"volume":1270,"transactions":9,"vwap":1267},"2026-03-31",32.48,32.79,29.89,29.99,-3.77,-11.17,315400,{"date":1272,"open":1273,"high":1274,"low":1275,"close":1276,"change":1277,"percent_change":1278,"volume":1279,"transactions":9,"vwap":1276},"2026-03-30",31.78,34.13,31.28,33.76,1.75,5.47,350100,{"date":1281,"open":1282,"high":1283,"low":1284,"close":1285,"change":1286,"percent_change":1287,"volume":1288,"transactions":9,"vwap":1285},"2026-03-27",31.040001,32.21,30.89,32.0099983,1.21,3.93,354700,{"date":1290,"open":1291,"high":1292,"low":1293,"close":1294,"change":1295,"percent_change":1296,"volume":1297,"transactions":9,"vwap":1294},"2026-03-26",29.33,30.81,29.15,30.8,2.58,9.14,147400,{"date":1299,"open":1300,"high":1300,"low":1301,"close":1302,"change":1303,"percent_change":1304,"volume":1305,"transactions":9,"vwap":1302},"2026-03-25",28.62,27.63,28.22,-0.95,-3.26,83200,{"date":1307,"open":1308,"high":1309,"low":1310,"close":1311,"change":344,"percent_change":365,"volume":1312,"transactions":9,"vwap":1311},"2026-03-24",29.57,29.81,28.82,29.17,172800,{"date":1314,"open":1315,"high":1316,"low":1317,"close":1318,"change":1303,"percent_change":1319,"volume":1320,"transactions":9,"vwap":1318},"2026-03-23",28.94,29.49,28.14,29.21,-3.15,216100,{"date":1322,"open":1323,"high":1324,"low":1323,"close":1325,"change":1326,"percent_change":1327,"volume":1328,"transactions":9,"vwap":1325},"2026-03-20",28.55,30.5,30.16,1.62,5.68,173700,{"date":1330,"open":1331,"high":1332,"low":1333,"close":1334,"change":1335,"percent_change":501,"volume":1336,"transactions":9,"vwap":1334},"2026-03-19",29.88,30,28.12,28.54,0.05,112500,{"date":1338,"open":1339,"high":1340,"low":1341,"close":1340,"change":72,"percent_change":1342,"volume":1343,"transactions":9,"vwap":1340},"2026-03-18",28.059999,28.49,27.7,1.68,47300,{"date":1345,"open":1346,"high":1347,"low":1348,"close":1349,"change":992,"percent_change":702,"volume":1350,"transactions":9,"vwap":1349},"2026-03-17",27.51,28.33,27.38,28.02,78200,{"date":1352,"open":1353,"high":1244,"low":1354,"close":1355,"change":984,"percent_change":1356,"volume":1357,"transactions":9,"vwap":1355},"2026-03-16",27.74,26.81,27.96,-3.32,108200,{"date":1359,"open":1360,"high":1361,"low":1236,"close":1362,"change":602,"percent_change":1363,"volume":1364,"transactions":9,"vwap":1362},"2026-03-13",27.5,28.99,28.92,2.7,105000,{"date":1366,"open":1367,"high":1368,"low":1367,"close":1369,"change":1370,"percent_change":1371,"volume":1372,"transactions":9,"vwap":1369},"2026-03-12",27.41,28.53,28.16,1.15,4.26,111400,{"date":1374,"open":1375,"high":1376,"low":1377,"close":1378,"change":100,"percent_change":1379,"volume":1380,"transactions":9,"vwap":1378},"2026-03-11",27.21,27.22,26.49,27.01,-1.1,113500,{"date":1382,"open":1383,"high":1383,"low":1384,"close":1385,"change":1386,"percent_change":1387,"volume":1388,"transactions":9,"vwap":1385},"2026-03-10",27.69,26.66,27.31,-0.64,-2.29,90100,{"date":1390,"open":1391,"high":1392,"low":1341,"close":1393,"change":1394,"percent_change":1395,"volume":1396,"transactions":9,"vwap":1393},"2026-03-09",30.53,30.64,27.95,-1.95,-6.52,207900,{"date":1398,"open":1399,"high":1400,"low":1369,"close":1401,"change":1402,"percent_change":1403,"volume":1404,"transactions":9,"vwap":1401},"2026-03-06",29.32,30.07,29.9,1.77,6.29,144100,{"date":1406,"open":1407,"high":1408,"low":1353,"close":1409,"change":46,"percent_change":1410,"volume":1411,"transactions":9,"vwap":1409},"2026-03-05",28.58,29.45,28.13,-0.74,189200,{"date":1413,"open":1414,"high":1415,"low":1416,"close":1417,"change":1185,"percent_change":1418,"volume":1419,"transactions":9,"vwap":1417},"2026-03-04",28.69,29.1,27.83,28.34,-3.44,127800,{"date":1421,"open":1256,"high":1422,"low":1423,"close":1256,"change":948,"percent_change":1424,"volume":1425,"transactions":9,"vwap":1256},"2026-03-03",30.14,29.02,4.86,612300,{"date":1427,"open":1428,"high":1429,"low":1430,"close":1431,"change":1176,"percent_change":1432,"volume":1433,"transactions":9,"vwap":1431},"2026-03-02",29.83,29.86,27.85,27.99,-2.47,259600,{"date":1435,"open":1436,"high":1310,"low":1437,"close":1438,"change":948,"percent_change":1439,"volume":1440,"transactions":9,"vwap":1438},"2026-02-27",28.5,27.8,28.7,4.97,197000,{"date":1442,"open":1443,"high":1444,"low":1445,"close":1236,"change":1446,"percent_change":1447,"volume":1448,"transactions":9,"vwap":1236},"2026-02-26",25.77,27.93,25.65,2.21,8.79,290200,{"date":1450,"open":1451,"high":1451,"low":1452,"close":1453,"change":835,"percent_change":1454,"volume":1455,"transactions":9,"vwap":1453},"2026-02-25",25.42,24.77,25.13,-3.2,422500,{"date":1457,"open":1458,"high":1459,"low":1460,"close":1461,"change":1462,"percent_change":1463,"volume":1464,"transactions":9,"vwap":1461},"2026-02-24",26.38,27.13,25.69,25.96,-0.38,-1.44,319200,{"date":1466,"open":1467,"high":1468,"low":1469,"close":1470,"change":271,"percent_change":1471,"volume":1472,"transactions":9,"vwap":1470},"2026-02-23",26.07,26.73,25.68,26.34,0.04,125100,{"date":1474,"open":1235,"high":1235,"low":1475,"close":1476,"change":1477,"percent_change":1478,"volume":1479,"transactions":9,"vwap":1476},"2026-02-20",26.040001,26.33,-0.4,-1.5,88900,{"date":1481,"open":1482,"high":1375,"low":1483,"close":1468,"change":470,"percent_change":1484,"volume":1485,"transactions":9,"vwap":1468},"2026-02-19",27.07,26.59,0.45,64700,{"date":1487,"open":1488,"high":1489,"low":1475,"close":1490,"change":1176,"percent_change":1491,"volume":1492,"transactions":9,"vwap":1490},"2026-02-18",26.53,27.08,26.61,-2.6,195800,{"date":1494,"open":1495,"high":1496,"low":1497,"close":1498,"change":1499,"percent_change":906,"volume":1500,"transactions":9,"vwap":1498},"2026-02-17",28.57,29.040001,26.78,27.32,-0.43,136700,{"date":1502,"open":1503,"high":1504,"low":1505,"close":1506,"change":374,"percent_change":1507,"volume":1508,"transactions":9,"vwap":1506},"2026-02-13",27.1,28.040001,26.97,27.75,2.17,87800,{"date":1510,"open":1445,"high":1367,"low":1511,"close":1512,"change":1513,"percent_change":1371,"volume":1514,"transactions":9,"vwap":1512},"2026-02-12",25.37,27.16,1.11,359900,{"date":1516,"open":1460,"high":1517,"low":1518,"close":1519,"change":300,"percent_change":291,"volume":1520,"transactions":9,"vwap":1519},"2026-02-11",26.89,25.5,26.049999,236600,{"date":1522,"open":1523,"high":1378,"low":1524,"close":1525,"change":429,"percent_change":1526,"volume":1527,"transactions":9,"vwap":1525},"2026-02-10",26.11,26.09,26.9,1.59,148100,{"date":1529,"open":1530,"high":1530,"low":1443,"close":1531,"change":1532,"percent_change":1533,"volume":1534,"transactions":9,"vwap":1531},"2026-02-09",27.94,26.48,-1.06,-3.85,210600,{"date":1536,"open":1537,"high":1538,"low":1375,"close":1539,"change":1540,"percent_change":1541,"volume":1542,"transactions":9,"vwap":1539},"2026-02-06",30.3,30.6,27.54,-4.26,-13.4,246500,{"date":1544,"open":1545,"high":1546,"low":1325,"close":1547,"change":1548,"percent_change":1549,"volume":1550,"transactions":9,"vwap":1547},"2026-02-05",31.53,32.2,31.8,0.37,1.18,316900,{"date":1552,"open":1553,"high":1554,"low":1553,"close":1555,"change":1556,"percent_change":355,"volume":1557,"transactions":9,"vwap":1555},"2026-02-04",29.31,32.5,31.43,2.49,327800,{"date":1559,"open":1482,"high":1560,"low":1561,"close":1315,"change":1562,"percent_change":1563,"volume":1564,"transactions":9,"vwap":1315},"2026-02-03",30.030001,27.02,1.51,5.5,248500,{"date":1566,"open":1567,"high":1431,"low":1568,"close":1569,"change":1570,"percent_change":1571,"volume":1572,"transactions":9,"vwap":1569},"2026-02-02",27.9,26.63,27.43,0.35,1.29,179600,{"date":1574,"open":1575,"high":1367,"low":1576,"close":1489,"change":354,"percent_change":1577,"volume":1578,"transactions":9,"vwap":1489},"2026-01-30",26.7,25.97,3.99,128900,{"date":1580,"open":1461,"high":1581,"low":1582,"close":1475,"change":732,"percent_change":1583,"volume":1288,"transactions":9,"vwap":1475},"2026-01-29",27.78,25.67,-0.65,{"date":1585,"open":1523,"high":1586,"low":1587,"close":1588,"change":1589,"percent_change":1533,"volume":1590,"transactions":9,"vwap":1588},"2026-01-28",26.72,26.08,26.21,-1.05,134400,{"date":1592,"open":1444,"high":1593,"low":1594,"close":1595,"change":261,"percent_change":1596,"volume":1597,"transactions":9,"vwap":1595},"2026-01-27",28.030001,26.95,27.26,-3.67,151600,{"date":1599,"open":1409,"high":1600,"low":1601,"close":1602,"change":1603,"percent_change":1604,"volume":1605,"transactions":9,"vwap":1602},"2026-01-26",28.32,27.84,28.3,0.25,0.89,30200,{"date":1607,"open":1608,"high":1609,"low":1610,"close":1233,"change":1611,"percent_change":344,"volume":1612,"transactions":9,"vwap":1233},"2026-01-23",28.23,28.84,27.88,-0.01,40500,{"date":1614,"open":1367,"high":1302,"low":1615,"close":1339,"change":365,"percent_change":311,"volume":1616,"transactions":9,"vwap":1339},"2026-01-22",27.39,58900,{"date":1618,"open":1619,"high":1619,"low":1620,"close":1621,"change":1622,"percent_change":1623,"volume":1624,"transactions":9,"vwap":1621},"2026-01-21",29.37,27.62,28.2,-1.47,-4.95,100300,{"date":1626,"open":1627,"high":1628,"low":1414,"close":1629,"change":1630,"percent_change":1631,"volume":1632,"transactions":9,"vwap":1629},"2026-01-20",29.049999,29.85,29.67,1.9,6.84,97700,{"date":1634,"open":1635,"high":1636,"low":1489,"close":1637,"change":100,"percent_change":1638,"volume":1639,"transactions":9,"vwap":1637},"2026-01-16",27.46,28,27.77,-1.07,78500,{"date":1641,"open":1506,"high":1642,"low":1643,"close":1644,"change":334,"percent_change":1051,"volume":1645,"transactions":9,"vwap":1644},"2026-01-15",28.39,27.37,28.07,175700,{"date":1647,"open":1648,"high":1649,"low":1650,"close":1651,"change":1652,"percent_change":1653,"volume":1654,"transactions":9,"vwap":1651},"2026-01-14",29.14,29.96,28.66,29.29,0.87,3.06,107000,{"date":1656,"open":1657,"high":1259,"low":1637,"close":1658,"change":1659,"percent_change":1660,"volume":1661,"transactions":9,"vwap":1658},"2026-01-13",28.61,28.42,-0.33,-1.15,87500,{"date":1663,"open":1664,"high":1664,"low":1665,"close":1666,"change":439,"percent_change":984,"volume":1667,"transactions":9,"vwap":1666},"2026-01-12",29.51,28.37,28.75,54300,{"date":1669,"open":1670,"high":1266,"low":1438,"close":1671,"change":1672,"percent_change":1673,"volume":1674,"transactions":9,"vwap":1671},"2026-01-09",29.4,29.030001,-0.94,-3.14,35800,{"date":1676,"open":1361,"high":1677,"low":1315,"close":1678,"change":1549,"percent_change":1679,"volume":1680,"transactions":9,"vwap":1678},"2026-01-08",30.26,29.97,4.1,71200,{"date":1682,"open":1671,"high":1670,"low":1683,"close":1684,"change":188,"percent_change":732,"volume":1685,"transactions":9,"vwap":1684},"2026-01-07",28.18,28.79,134500,{"date":1687,"open":1666,"high":1688,"low":1339,"close":1609,"change":1689,"percent_change":220,"volume":1690,"transactions":9,"vwap":1609},"2026-01-06",29.11,-0.55,61500,{"date":1692,"open":1693,"high":1694,"low":1233,"close":1695,"change":1696,"percent_change":22,"volume":1697,"transactions":9,"vwap":1695},"2026-01-05",28.74,29.73,29.39,0.02,63400,{"date":1699,"open":1316,"high":1257,"low":1665,"close":1619,"change":879,"percent_change":1700,"volume":1701,"transactions":9,"vwap":1619},"2026-01-02",-4.11,61200,{"date":1703,"open":1267,"high":1704,"low":1267,"close":1704,"change":1705,"percent_change":1706,"volume":1707,"transactions":9,"vwap":1704},"2025-12-31",30.63,0.55,1.83,31200,{"date":1709,"open":1710,"high":1711,"low":1712,"close":1713,"change":1162,"percent_change":1714,"volume":1715,"transactions":9,"vwap":1713},"2025-12-30",29.76,30.1,29.72,30.08,0.43,33400,{"date":1717,"open":1325,"high":1718,"low":1401,"close":1719,"change":1091,"percent_change":1720,"volume":1721,"transactions":9,"vwap":1719},"2025-12-29",30.65,29.95,1.7,28700,{"date":1723,"open":1724,"high":1725,"low":1627,"close":1408,"change":1726,"percent_change":1727,"volume":1728,"transactions":9,"vwap":1408},"2025-12-26",29.3,29.6,-0.37,-1.24,23200,{"date":1730,"open":1719,"high":1731,"low":1732,"close":1732,"change":402,"percent_change":1733,"volume":1734,"transactions":9,"vwap":1732},"2025-12-24",30.19,29.82,-1.62,20700,{"date":1736,"open":1547,"high":1547,"low":1737,"close":1737,"change":1738,"percent_change":1739,"volume":1740,"transactions":9,"vwap":1737},"2025-12-23",30.31,-1.33,-4.2,37400,{"date":1742,"open":1743,"high":1744,"low":1745,"close":1746,"change":1176,"percent_change":1747,"volume":1748,"transactions":9,"vwap":1746},"2025-12-22",31.31,31.89,31.17,31.64,-2.19,56100,{"date":1750,"open":1751,"high":1751,"low":1752,"close":1752,"change":1753,"percent_change":1754,"volume":1755,"transactions":9,"vwap":1752},"2025-12-19",33.93,32.35,-2.48,-7.12,126100,{"date":1757,"open":1758,"high":1759,"low":1760,"close":1761,"change":135,"percent_change":1762,"volume":1763,"transactions":9,"vwap":1761},"2025-12-18",34.39,35.28,34.21,34.83,-4.16,74600,{"date":1765,"open":1766,"high":1767,"low":1766,"close":1768,"change":1769,"percent_change":1770,"volume":1771,"transactions":9,"vwap":1768},"2025-12-17",34.52,36.61,36.34,2.74,8.15,79800,{"date":1773,"open":1774,"high":1775,"low":1776,"close":1777,"change":1778,"percent_change":1779,"volume":1780,"transactions":9,"vwap":1777},"2025-12-16",34.3,34.45,33.52,33.6,-0.29,-0.86,45100,{"date":1782,"open":1783,"high":1784,"low":1785,"close":1786,"change":1787,"percent_change":1788,"volume":1789,"transactions":9,"vwap":1786},"2025-12-15",32.71,34.02,32.66,33.89,0.48,1.44,38000,{"date":1791,"open":1792,"high":1793,"low":1282,"close":1794,"change":1795,"percent_change":1796,"volume":1797,"transactions":9,"vwap":1794},"2025-12-12",31.27,33.48,33.41,3.26,10.81,129000,{"date":1799,"open":1800,"high":1746,"low":1801,"close":1802,"change":941,"percent_change":1803,"volume":1804,"transactions":9,"vwap":1802},"2025-12-11",30.57,30.12,30.15,2.03,46700,{"date":1806,"open":1807,"high":1537,"low":1724,"close":1808,"change":120,"percent_change":1477,"volume":1809,"transactions":9,"vwap":1808},"2025-12-10",29.61,29.55,30800,{"date":1811,"open":1732,"high":1812,"low":1813,"close":1629,"change":965,"percent_change":311,"volume":1814,"transactions":9,"vwap":1629},"2025-12-09",30.25,29.64,17200,{"date":1816,"open":1817,"high":1817,"low":1291,"close":1732,"change":1082,"percent_change":1818,"volume":1819,"transactions":9,"vwap":1732},"2025-12-08",30.43,-2.74,61600,{"date":1821,"open":1822,"high":1823,"low":1824,"close":1825,"change":1826,"percent_change":1827,"volume":1828,"transactions":9,"vwap":1825},"2025-12-05",30.9,31.01,30.27,30.66,-0.44,-1.41,35700,{"date":1830,"open":1831,"high":1832,"low":1250,"close":1833,"change":1834,"percent_change":871,"volume":1835,"transactions":9,"vwap":1833},"2025-12-04",31.33,31.56,31.1,-0.41,21000,{"date":1837,"open":1838,"high":1839,"low":1840,"close":1841,"change":271,"percent_change":852,"volume":1842,"transactions":9,"vwap":1841},"2025-12-03",31.47,32.22,31.41,31.51,178300,{"date":1844,"open":1743,"high":1845,"low":1846,"close":1847,"change":402,"percent_change":1848,"volume":1849,"transactions":9,"vwap":1847},"2025-12-02",31.92,30.39,31.5,-1.53,53500,{"date":1851,"open":1783,"high":1852,"low":1832,"close":1853,"change":22,"percent_change":977,"volume":1854,"transactions":9,"vwap":1853},"2025-12-01",32.89,31.99,54800,{"date":1856,"open":1857,"high":1858,"low":1857,"close":1845,"change":470,"percent_change":1859,"volume":1860,"transactions":9,"vwap":1845},"2025-11-28",31.7,32.29,0.38,29900,{"date":1862,"open":1863,"high":1864,"low":1865,"close":1547,"change":1866,"percent_change":1867,"volume":1868,"transactions":9,"vwap":1547},"2025-11-26",32.18,33.13,31.6,-1.46,-4.39,68300,{"date":1870,"open":1871,"high":1872,"low":1873,"close":1874,"change":1484,"percent_change":1875,"volume":1876,"transactions":9,"vwap":1874},"2025-11-25",33.9,35.67,33.17,33.26,1.37,76400,{"date":1878,"open":1879,"high":1880,"low":1881,"close":1882,"change":1883,"percent_change":1884,"volume":1885,"transactions":9,"vwap":1882},"2025-11-24",35,35.23,32.42,32.81,-3.02,-8.43,111900,{"date":1887,"open":1888,"high":25,"low":1889,"close":1890,"change":1891,"percent_change":1892,"volume":1893,"transactions":9,"vwap":1890},"2025-11-21",35.14,34.14,35.83,0.11,0.31,350700,{"date":1895,"open":1292,"high":1896,"low":1897,"close":1896,"change":1898,"percent_change":1899,"volume":1900,"transactions":9,"vwap":1896},"2025-11-20",35.72,30.23,2.72,8.24,409500,{"date":1902,"open":1903,"high":1903,"low":1904,"close":1905,"change":1906,"percent_change":1907,"volume":1908,"transactions":9,"vwap":1905},"2025-11-19",34.4,32.32,33,-1.84,-5.28,110975,{"date":1910,"open":1911,"high":1912,"low":1913,"close":1914,"change":1915,"percent_change":1916,"volume":1917,"transactions":9,"vwap":1914},"2025-11-18",34.24,35.52,33.72,34.84,1.56,4.69,139100,{"date":1919,"open":1920,"high":1921,"low":1922,"close":1923,"change":28,"percent_change":1924,"volume":1925,"transactions":9,"vwap":1923},"2025-11-17",33.36,33.96,32,33.28,3.1,114425,{"date":1927,"open":1928,"high":1879,"low":1929,"close":1930,"change":1386,"percent_change":1931,"volume":1932,"transactions":9,"vwap":1930},"2025-11-14",34.68,31.76,32.28,-1.94,275725,{"date":1934,"open":1935,"high":1913,"low":1936,"close":1937,"change":1938,"percent_change":1939,"volume":1940,"transactions":9,"vwap":1937},"2025-11-13",31.84,31.4,32.92,2.24,7.3,154600,{"date":1942,"open":1943,"high":1275,"low":1944,"close":1945,"change":1946,"percent_change":1947,"volume":1948,"transactions":9,"vwap":1945},"2025-11-12",30.56,30.32,30.68,-0.56,-1.79,127575,{"date":1950,"open":1951,"high":1832,"low":1952,"close":1953,"change":1954,"percent_change":1955,"volume":1956,"transactions":9,"vwap":1953},"2025-11-11",30.52,30.4,31.24,1.52,5.11,73400,{"date":1958,"open":1945,"high":1959,"low":1960,"close":1712,"change":1961,"percent_change":1962,"volume":1963,"transactions":9,"vwap":1712},"2025-11-10",30.96,29.48,-2.76,-8.5,87525,{"date":1965,"open":1966,"high":1967,"low":1968,"close":1264,"change":1969,"percent_change":28,"volume":1970,"transactions":9,"vwap":1264},"2025-11-07",33.040001,35.040001,32.4,0.32,290750,{"date":1972,"open":1973,"high":1264,"low":1332,"close":1974,"change":1065,"percent_change":1975,"volume":1976,"transactions":9,"vwap":1974},"2025-11-06",30.44,32.16,5.93,266125,{"date":1978,"open":1943,"high":1979,"low":1980,"close":1981,"change":439,"percent_change":766,"volume":1982,"transactions":9,"vwap":1981},"2025-11-05",30.72,28.96,30.36,109750,{"date":1984,"open":1985,"high":1986,"low":1496,"close":1392,"change":1987,"percent_change":1988,"volume":1989,"transactions":9,"vwap":1392},"2025-11-04",29.44,30.76,2.2,7.74,293850,{"date":1991,"open":1504,"high":1992,"low":1993,"close":1251,"change":1386,"percent_change":1994,"volume":1995,"transactions":9,"vwap":1251},"2025-11-03",28.72,27.68,-2.2,74375,{"date":1997,"open":1998,"high":1399,"low":1610,"close":1999,"change":853,"percent_change":530,"volume":2000,"transactions":9,"vwap":1999},"2025-10-31",28.36,29.08,34075,{"date":2002,"open":2003,"high":1496,"low":1636,"close":1609,"change":2004,"percent_change":2005,"volume":2006,"transactions":9,"vwap":1609},"2025-10-30",28.4,1.12,4.04,93200,{"date":2008,"open":1369,"high":2009,"low":2010,"close":2011,"change":2012,"percent_change":2013,"volume":2014,"transactions":9,"vwap":2011},"2025-10-29",28.52,27.040001,27.72,-1.56,-5.33,91450,{"date":2016,"open":2017,"high":2018,"low":1362,"close":2019,"change":79,"percent_change":2020,"volume":2021,"transactions":9,"vwap":2019},"2025-10-28",31.08,31.16,29.28,-6.03,80125,{"date":2023,"open":1929,"high":1922,"low":2018,"close":2018,"change":2024,"percent_change":2025,"volume":2026,"transactions":9,"vwap":2018},"2025-10-27",-1.92,-5.8,138950,{"date":2028,"open":1793,"high":2029,"low":2030,"close":2031,"change":2032,"percent_change":1867,"volume":2033,"transactions":9,"vwap":2031},"2025-10-24",33.64,32.72,33.080002,-1.52,55400,{"date":2035,"open":2036,"high":2036,"low":2037,"close":2038,"change":721,"percent_change":1673,"volume":2039,"transactions":9,"vwap":2038},"2025-10-23",35.96,34.36,34.6,58800,{"date":2041,"open":1759,"high":2042,"low":1928,"close":1896,"change":2043,"percent_change":2044,"volume":2045,"transactions":9,"vwap":1896},"2025-10-22",36.96,0.8,2.29,67325,{"date":2047,"open":2048,"high":2049,"low":2048,"close":2050,"change":23,"percent_change":2051,"volume":2052,"transactions":9,"vwap":2050},"2025-10-21",33.92,35.32,34.92,2.11,44275,{"date":2054,"open":2055,"high":2056,"low":2057,"close":2058,"change":115,"percent_change":2059,"volume":2060,"transactions":9,"vwap":2058},"2025-10-20",34.040001,34.32,33.56,34.2,-0.93,45950,{"date":2062,"open":2063,"high":2064,"low":2065,"close":1766,"change":344,"percent_change":120,"volume":2066,"transactions":9,"vwap":1766},"2025-10-17",35.4,35.8,34.28,49200,{"date":2068,"open":2055,"high":1759,"low":1913,"close":2069,"change":1946,"percent_change":2070,"volume":2071,"transactions":9,"vwap":2069},"2025-10-16",34.56,-1.59,54150,{"date":2073,"open":2074,"high":2075,"low":2056,"close":2076,"change":611,"percent_change":2077,"volume":2078,"transactions":9,"vwap":2076},"2025-10-15",34.48,36.2,35.12,-2.77,47900,{"date":2080,"open":1928,"high":2081,"low":1928,"close":2082,"change":2083,"percent_change":450,"volume":2084,"transactions":9,"vwap":2082},"2025-10-14",36.36,36.12,2.32,70225,{"date":2086,"open":2087,"high":2088,"low":2089,"close":2090,"change":2091,"percent_change":2092,"volume":2093,"transactions":9,"vwap":2090},"2025-10-13",34.16,34.76,33.4,33.8,-3.28,-8.85,70975,{"date":2095,"open":2031,"high":2096,"low":2097,"close":2098,"change":2099,"percent_change":2100,"volume":2101,"transactions":9,"vwap":2098},"2025-10-10",37.12,32.84,37.080002,3.68,11.02,131375,{"date":2103,"open":2029,"high":2104,"low":2105,"close":2089,"change":2106,"percent_change":440,"volume":2107,"transactions":9,"vwap":2089},"2025-10-09",33.84,32.88,-0.76,54600,{"date":2109,"open":2110,"high":2111,"low":1921,"close":2087,"change":2112,"percent_change":2113,"volume":2114,"transactions":9,"vwap":2087},"2025-10-08",35.24,35.64,-1.72,-4.79,27075,{"date":2116,"open":2088,"high":2117,"low":2038,"close":2118,"change":2119,"percent_change":2120,"volume":2121,"transactions":9,"vwap":2118},"2025-10-07",36.28,35.88,0.44,1.24,52525,{"date":2123,"open":2088,"high":2124,"low":1766,"close":2125,"change":156,"percent_change":2126,"volume":2127,"transactions":9,"vwap":2125},"2025-10-06",35.6,35.44,-0.67,40075,{"date":2129,"open":1759,"high":2130,"low":2131,"close":2132,"change":1787,"percent_change":948,"volume":2133,"transactions":9,"vwap":2132},"2025-10-03",36.24,34.64,35.68,36800,{"date":2135,"open":2136,"high":2137,"low":1928,"close":2138,"change":2139,"percent_change":2140,"volume":1605,"transactions":9,"vwap":2138},"2025-10-02",35.16,35.56,35.2,-0.92,-2.55,{"date":2142,"open":2143,"high":2144,"low":2145,"close":2082,"change":1082,"percent_change":2146,"volume":2147,"transactions":9,"vwap":2082},"2025-10-01",37.28,37.64,36,-2.27,49300,{"date":2149,"open":2150,"high":2150,"low":2151,"close":2042,"change":1727,"percent_change":630,"volume":2152,"transactions":9,"vwap":2042},"2025-09-30",38.2,36.84,38375,{"date":2154,"open":2155,"high":2156,"low":2157,"close":2150,"change":1946,"percent_change":1463,"volume":2158,"transactions":9,"vwap":2150},"2025-09-29",38.040001,38.44,37.040001,45250,{"date":2160,"open":2161,"high":2162,"low":2163,"close":2164,"change":115,"percent_change":322,"volume":2165,"transactions":9,"vwap":2164},"2025-09-26",38.92,39.88,38.52,38.76,42125,{"date":2167,"open":2168,"high":2169,"low":2170,"close":2171,"change":2172,"percent_change":2173,"volume":2174,"transactions":9,"vwap":2171},"2025-09-25",40.36,40.72,38.24,39.080002,0.2,0.51,50200,{"date":2176,"open":2156,"high":2177,"low":2178,"close":2179,"change":2180,"percent_change":189,"volume":2181,"transactions":9,"vwap":2179},"2025-09-24",39.6,38.36,38.88,-0.2,44050,{"date":2183,"open":2184,"high":2185,"low":2150,"close":2171,"change":2186,"percent_change":1653,"volume":2187,"transactions":9,"vwap":2171},"2025-09-23",38.48,39.44,1.16,37225,{"date":2189,"open":2190,"high":2191,"low":2192,"close":2193,"change":2112,"percent_change":795,"volume":2194,"transactions":9,"vwap":2193},"2025-09-22",40.040001,40.24,37.6,37.92,82125,{"date":2196,"open":2197,"high":2198,"low":2185,"close":2199,"change":1000,"percent_change":2172,"volume":2200,"transactions":9,"vwap":2199},"2025-09-19",39.48,40.12,39.64,34200,{"date":2202,"open":2203,"high":2204,"low":2205,"close":2206,"change":2207,"percent_change":2208,"volume":2209,"transactions":9,"vwap":2206},"2025-09-18",40.080002,40.6,39.16,39.56,-2.32,-5.54,105550,{"date":2211,"open":2212,"high":2213,"low":2212,"close":2214,"change":1342,"percent_change":2215,"volume":2216,"transactions":9,"vwap":2214},"2025-09-17",40.64,42.76,41.88,4.18,109400,{"date":2218,"open":2197,"high":2219,"low":2220,"close":2221,"change":2222,"percent_change":2223,"volume":2224,"transactions":9,"vwap":2221},"2025-09-16",40.4,39.36,40.2,0.84,2.13,76200,{"date":2226,"open":2191,"high":2227,"low":2228,"close":2220,"change":711,"percent_change":766,"volume":2229,"transactions":9,"vwap":2220},"2025-09-15",40.68,39.28,98025,{"date":2231,"open":2232,"high":2198,"low":2185,"close":2233,"change":2180,"percent_change":311,"volume":2234,"transactions":9,"vwap":2233},"2025-09-12",39.84,39.72,61550,{"date":2236,"open":2237,"high":2238,"low":2164,"close":2239,"change":1064,"percent_change":2240,"volume":2241,"transactions":9,"vwap":2239},"2025-09-11",39,39.96,39.92,0.71,97575,{"date":2243,"open":2244,"high":2245,"low":2237,"close":2199,"change":2246,"percent_change":2247,"volume":2248,"transactions":9,"vwap":2199},"2025-09-10",40.8,41.080002,-3.92,-9,202800,{"date":2250,"open":2251,"high":2252,"low":2253,"close":2254,"change":439,"percent_change":1386,"volume":2255,"transactions":9,"vwap":2254},"2025-09-09",43.72,44.56,43.24,43.56,65250,{"date":2257,"open":2258,"high":2259,"low":2260,"close":2259,"change":261,"percent_change":2207,"volume":2261,"transactions":9,"vwap":2259},"2025-09-08",43.8,43.84,42.8,82975,{"date":2263,"open":2253,"high":2264,"low":2253,"close":2265,"change":115,"percent_change":1176,"volume":2266,"transactions":9,"vwap":2265},"2025-09-05",46,44.88,79300,{"date":2268,"open":2269,"high":2270,"low":2271,"close":2272,"change":866,"percent_change":2273,"volume":2274,"transactions":9,"vwap":2272},"2025-09-04",45.8,46.52,45.12,45.2,-1.74,86325,{"date":2276,"open":2277,"high":2278,"low":2279,"close":2264,"change":470,"percent_change":1104,"volume":2280,"transactions":9,"vwap":2264},"2025-09-03",45.48,46.92,45.24,80150,{"date":2282,"open":2283,"high":2284,"low":2269,"close":2285,"change":2120,"percent_change":2286,"volume":2287,"transactions":9,"vwap":2285},"2025-09-02",47.12,47.52,45.88,2.78,121700,{"date":2289,"open":2260,"high":2290,"low":2260,"close":2291,"change":2292,"percent_change":1403,"volume":2293,"transactions":9,"vwap":2291},"2025-08-29",45.16,44.64,2.64,56600,{"date":2295,"open":2296,"high":2297,"low":2298,"close":2299,"change":2300,"percent_change":558,"volume":2301,"transactions":9,"vwap":2299},"2025-08-28",42.2,43.36,41.48,42,-0.08,124625,{"date":2303,"open":2304,"high":2305,"low":2306,"close":2307,"change":333,"percent_change":1462,"volume":2308,"transactions":9,"vwap":2307},"2025-08-27",42.36,43.16,41.84,42.080002,156325,{"date":2310,"open":2311,"high":2305,"low":2312,"close":2313,"change":1082,"percent_change":1394,"volume":2314,"transactions":9,"vwap":2313},"2025-08-26",42.68,41.92,42.24,41150,{"date":2316,"open":2317,"high":2318,"low":2319,"close":2320,"change":1826,"percent_change":1185,"volume":2321,"transactions":9,"vwap":2320},"2025-08-25",43.6,44.16,42.28,43.080002,103375,{"date":2323,"open":2324,"high":2325,"low":2326,"close":2327,"change":2328,"percent_change":2329,"volume":2330,"transactions":9,"vwap":2327},"2025-08-22",45.4,46.36,42.92,43.52,-1.68,-3.72,93800,{"date":2332,"open":2333,"high":2334,"low":2335,"close":2272,"change":853,"percent_change":2336,"volume":2337,"transactions":9,"vwap":2272},"2025-08-21",45.64,45.76,44.52,0.53,33350,{"date":2339,"open":2340,"high":2341,"low":2340,"close":2342,"change":1787,"percent_change":915,"volume":2343,"transactions":9,"vwap":2342},"2025-08-20",44.8,47.76,44.96,74300,{"date":2345,"open":2313,"high":2346,"low":2307,"close":2347,"change":2348,"percent_change":2349,"volume":2350,"transactions":9,"vwap":2347},"2025-08-19",44.76,44.48,2.48,5.9,102725,{"date":2352,"open":2311,"high":2311,"low":2306,"close":2299,"change":711,"percent_change":300,"volume":2353,"transactions":9,"vwap":2299},"2025-08-18",23275,{"date":2355,"open":2356,"high":2305,"low":2356,"close":2304,"change":2357,"percent_change":2358,"volume":2359,"transactions":9,"vwap":2304},"2025-08-15",41.72,1.2,2.92,66250,{"date":2361,"open":2304,"high":2304,"low":2362,"close":2363,"change":2180,"percent_change":105,"volume":2364,"transactions":9,"vwap":2363},"2025-08-14",40.92,41.16,42425,{"date":2366,"open":2244,"high":2367,"low":2368,"close":2369,"change":853,"percent_change":2370,"volume":2371,"transactions":9,"vwap":2369},"2025-08-13",42.16,40.48,41.36,0.58,64750,{"date":2373,"open":2296,"high":2374,"low":2245,"close":2375,"change":261,"percent_change":1432,"volume":2376,"transactions":9,"vwap":2375},"2025-08-12",43.040001,41.12,41925,{"date":2378,"open":2379,"high":2213,"low":2380,"close":2367,"change":120,"percent_change":439,"volume":2381,"transactions":9,"vwap":2367},"2025-08-11",42.4,41.6,54050,{"date":2383,"open":2384,"high":2385,"low":2307,"close":2319,"change":2386,"percent_change":1138,"volume":2387,"transactions":9,"vwap":2319},"2025-08-08",42.96,43.2,-0.68,25125,{"date":2389,"open":2390,"high":2391,"low":2392,"close":2384,"change":2139,"percent_change":2393,"volume":2394,"transactions":9,"vwap":2384},"2025-08-07",42.52,43.96,41.68,-2.1,42600,{"date":2396,"open":2265,"high":2324,"low":2397,"close":2398,"change":2399,"percent_change":2400,"volume":2401,"transactions":9,"vwap":2398},"2025-08-06",43.68,43.88,-0.52,-1.17,167025,{"date":2403,"open":2404,"high":2405,"low":2406,"close":2407,"change":2043,"percent_change":1706,"volume":2408,"transactions":9,"vwap":2407},"2025-08-05",43.64,45.36,43.28,44.4,54775,{"date":2410,"open":2411,"high":2334,"low":2254,"close":2317,"change":1961,"percent_change":2412,"volume":2413,"transactions":9,"vwap":2317},"2025-08-04",45.6,-5.95,63725,{"date":2415,"open":2416,"high":2417,"low":2272,"close":2325,"change":1065,"percent_change":2005,"volume":2418,"transactions":9,"vwap":2325},"2025-08-01",46.6,47.8,77325,{"date":2420,"open":2421,"high":2277,"low":2421,"close":2252,"change":1915,"percent_change":2422,"volume":2423,"transactions":9,"vwap":2252},"2025-07-31",42.32,3.63,49600,{"date":2425,"open":2426,"high":2426,"low":2427,"close":2428,"change":2429,"percent_change":2430,"volume":2431,"transactions":9,"vwap":2428},"2025-07-30",44.080002,42.72,43,-1.48,-3.33,30000,{"date":2433,"open":2317,"high":2291,"low":2384,"close":2347,"change":470,"percent_change":2434,"volume":2435,"transactions":9,"vwap":2347},"2025-07-29",0.27,60400,{"date":2437,"open":2405,"high":2405,"low":2438,"close":2439,"change":2440,"percent_change":2441,"volume":2442,"transactions":9,"vwap":2439},"2025-07-28",44.32,44.36,-1.6,-3.48,83075,{"date":2444,"open":2445,"high":2446,"low":2447,"close":2448,"change":1000,"percent_change":2449,"volume":2450,"transactions":9,"vwap":2448},"2025-07-25",46.24,46.4,45.56,45.96,0.17,22125,{"date":2452,"open":2446,"high":2453,"low":2454,"close":2285,"change":2455,"percent_change":2140,"volume":2456,"transactions":9,"vwap":2285},"2025-07-24",47,45.84,-1.2,16375,{"date":2458,"open":2459,"high":2460,"low":2461,"close":2461,"change":2462,"percent_change":2463,"volume":2464,"transactions":9,"vwap":2461},"2025-07-23",48.080002,48.68,47.080002,-1.28,-2.65,20650,{"date":2466,"open":2325,"high":2467,"low":2325,"close":2468,"change":2469,"percent_change":2470,"volume":2471,"transactions":9,"vwap":2468},"2025-07-22",49.4,48.36,2.28,4.95,16925,{"date":2473,"open":2285,"high":2474,"low":2272,"close":2475,"change":1146,"percent_change":1146,"volume":2476,"transactions":9,"vwap":2475},"2025-07-21",46.12,46.080002,18925,{"date":2478,"open":2479,"high":2480,"low":2479,"close":2475,"change":759,"percent_change":2481,"volume":2482,"transactions":9,"vwap":2475},"2025-07-18",45.28,46.56,0.79,16725,{"date":2484,"open":2325,"high":2278,"low":2485,"close":2486,"change":866,"percent_change":2112,"volume":2487,"transactions":9,"vwap":2486},"2025-07-17",45.32,45.72,73950,{"date":2489,"open":2283,"high":2490,"low":2270,"close":2270,"change":333,"percent_change":290,"volume":2491,"transactions":9,"vwap":2270},"2025-07-16",48.12,39650,{"date":2493,"open":2494,"high":2495,"low":2486,"close":2496,"change":2497,"percent_change":2498,"volume":2499,"transactions":9,"vwap":2496},"2025-07-15",46.28,47.040001,46.68,-2.72,-5.51,115050,{"date":2501,"open":2502,"high":2503,"low":2504,"close":2467,"change":1787,"percent_change":2505,"volume":2506,"transactions":9,"vwap":2467},"2025-07-14",49.12,50.8,48.92,0.98,35775,{"date":2508,"open":2509,"high":2509,"low":2490,"close":2504,"change":470,"percent_change":1603,"volume":2510,"transactions":9,"vwap":2504},"2025-07-11",49.68,101500,{"date":2512,"open":2513,"high":2514,"low":2515,"close":2515,"change":1386,"percent_change":66,"volume":2516,"transactions":9,"vwap":2515},"2025-07-10",49.16,50.2,48.8,16400,{"date":2518,"open":2519,"high":2519,"low":2520,"close":2521,"change":2328,"percent_change":2522,"volume":2523,"transactions":9,"vwap":2521},"2025-07-09",50.44,48.84,49.44,-3.29,40950,{"date":2525,"open":2526,"high":2527,"low":2528,"close":2529,"change":984,"percent_change":1906,"volume":2530,"transactions":9,"vwap":2529},"2025-07-08",51.48,51.72,50.76,51.12,46300,{"date":2532,"open":2533,"high":2534,"low":2535,"close":2536,"change":1064,"percent_change":2537,"volume":2538,"transactions":9,"vwap":2536},"2025-07-07",52.16,52.48,51.4,52.080002,0.54,35950,{"date":2540,"open":2541,"high":2536,"low":2542,"close":2541,"change":1050,"percent_change":1660,"volume":2543,"transactions":9,"vwap":2541},"2025-07-03",51.8,50.52,20400,{"date":2545,"open":2546,"high":2546,"low":2533,"close":2547,"change":2548,"percent_change":2549,"volume":2550,"transactions":9,"vwap":2547},"2025-07-02",55.24,52.4,-2.04,-3.75,47100,{"date":2552,"open":2553,"high":2554,"low":2555,"close":2556,"change":1938,"percent_change":2557,"volume":2558,"transactions":9,"vwap":2556},"2025-07-01",53.36,55.76,52.84,54.44,4.29,29975,{"date":2560,"open":2527,"high":2561,"low":2527,"close":2562,"change":2399,"percent_change":2563,"volume":2564,"transactions":9,"vwap":2562},"2025-06-30",53.16,52.2,-0.99,15200,{"date":2566,"open":2567,"high":2568,"low":2569,"close":2570,"change":1082,"percent_change":2571,"volume":2572,"transactions":9,"vwap":2570},"2025-06-27",53.12,53.96,52.040001,52.72,-1.57,28775,{"date":2574,"open":2575,"high":2576,"low":2577,"close":2578,"change":2139,"percent_change":2579,"volume":2580,"transactions":9,"vwap":2578},"2025-06-26",53.6,54.52,53,53.56,-1.69,34550,{"date":2582,"open":2583,"high":2583,"low":2584,"close":2584,"change":1418,"percent_change":2585,"volume":2586,"transactions":9,"vwap":2584},"2025-06-25",56.64,54.48,-5.94,70250,{"date":2588,"open":2589,"high":2589,"low":2590,"close":2591,"change":2592,"percent_change":836,"volume":2593,"transactions":9,"vwap":2591},"2025-06-24",60.080002,57.88,57.92,-3.96,21475,{"date":2595,"open":2596,"high":2597,"low":2598,"close":2599,"change":2386,"percent_change":1246,"volume":2600,"transactions":9,"vwap":2599},"2025-06-23",63.080002,64.12,61.68,61.88,19950,{"date":2602,"open":2603,"high":2604,"low":2605,"close":2606,"change":915,"percent_change":2607,"volume":2608,"transactions":9,"vwap":2606},"2025-06-20",61.12,63.92,60.92,62.56,1.76,15950,{"date":2610,"open":2611,"high":2611,"low":2612,"close":2613,"change":984,"percent_change":2614,"volume":2615,"transactions":9,"vwap":2613},"2025-06-18",62.6,60.68,61.48,-1.54,13775,{"date":2617,"open":2606,"high":2606,"low":2618,"close":2619,"change":941,"percent_change":2620,"volume":2621,"transactions":9,"vwap":2619},"2025-06-17",61.080002,62.44,0.97,20025,{"date":2623,"open":2624,"high":2624,"low":2625,"close":2626,"change":2497,"percent_change":2627,"volume":2628,"transactions":9,"vwap":2626},"2025-06-16",63.24,60.6,61.84,-4.21,13100,{"date":2630,"open":2597,"high":2631,"low":2632,"close":2633,"change":2634,"percent_change":2635,"volume":2636,"transactions":9,"vwap":2633},"2025-06-13",65.040001,63,64.56,2.88,4.67,31750,{"date":2638,"open":2639,"high":2639,"low":2640,"close":2598,"change":1727,"percent_change":2641,"volume":2642,"transactions":9,"vwap":2598},"2025-06-12",63.4,61.36,-1.97,19425,{"date":2644,"open":2645,"high":2646,"low":2647,"close":2648,"change":344,"percent_change":576,"volume":2649,"transactions":9,"vwap":2648},"2025-06-11",62.72,63.64,61.76,62.92,22350,{"date":2651,"open":2652,"high":2653,"low":2606,"close":2654,"change":2032,"percent_change":2655,"volume":2656,"transactions":9,"vwap":2654},"2025-06-10",64.040001,64.88,62.96,-2.36,55175,{"date":2658,"open":2659,"high":2660,"low":2661,"close":2662,"change":2663,"percent_change":2664,"volume":2665,"transactions":9,"vwap":2662},"2025-06-09",64.52,65,62.68,64.48,-1.16,-1.77,55550,{"date":2667,"open":2659,"high":2668,"low":2669,"close":2668,"change":1471,"percent_change":992,"volume":2670,"transactions":9,"vwap":2668},"2025-06-06",65.64,63.84,17875,{"date":2672,"open":2673,"high":2674,"low":2675,"close":2676,"change":2120,"percent_change":2677,"volume":2678,"transactions":9,"vwap":2676},"2025-06-05",64,66.4,62.52,65.6,1.93,45700,{"date":2680,"open":2681,"high":2682,"low":2683,"close":2684,"change":721,"percent_change":2685,"volume":2686,"transactions":9,"vwap":2684},"2025-06-04",64.44,66.28,63.88,64.36,-1.71,29600,{"date":2688,"open":2689,"high":2690,"low":2691,"close":2692,"change":2693,"percent_change":2694,"volume":2695,"transactions":9,"vwap":2692},"2025-06-03",68.48,68.92,65.28,65.48,-4,-5.76,98475,{"date":2697,"open":2698,"high":2698,"low":2699,"close":2700,"change":1961,"percent_change":2701,"volume":2702,"transactions":9,"vwap":2700},"2025-06-02",71.68,68.76,69.48,-3.82,20425,{"date":2704,"open":2705,"high":2706,"low":2707,"close":2708,"change":2709,"percent_change":2710,"volume":2711,"transactions":9,"vwap":2708},"2025-05-30",69.84,74.4,69.4,72.24,3.36,4.88,28450,{"date":2713,"open":2714,"high":2715,"low":2716,"close":2717,"change":2718,"percent_change":1051,"volume":2719,"transactions":9,"vwap":2717},"2025-05-29",66.92,70,65.76,68.88,-3,25975,{"date":2721,"open":2722,"high":2723,"low":2724,"close":2725,"change":853,"percent_change":2726,"volume":2727,"transactions":9,"vwap":2725},"2025-05-28",70.32,72.2,69.88,71.88,0.34,19825,{"date":2729,"open":2730,"high":2731,"low":2732,"close":2733,"change":2734,"percent_change":2735,"volume":2736,"transactions":9,"vwap":2733},"2025-05-27",73.4,74.2,71.28,71.64,-4.88,-6.38,21500,{"date":2738,"open":2739,"high":2739,"low":2740,"close":2741,"change":2742,"percent_change":2743,"volume":2744,"transactions":9,"vwap":2741},"2025-05-23",78.44,75.24,76.52,1.64,2.19,39575,{"date":2746,"open":2747,"high":2740,"low":2748,"close":2749,"change":280,"percent_change":702,"volume":2750,"transactions":9,"vwap":2749},"2025-05-22",75.12,73.040001,74.88,15400,{"date":2752,"open":2753,"high":2754,"low":2755,"close":2756,"change":2757,"percent_change":2758,"volume":2759,"transactions":9,"vwap":2756},"2025-05-21",73.2,75.72,69.52,74.72,2.52,3.49,26475,{"date":2761,"open":2753,"high":2762,"low":2723,"close":2723,"change":2763,"percent_change":250,"volume":2764,"transactions":9,"vwap":2723},"2025-05-20",73.68,0.68,21200,{"date":2766,"open":2767,"high":2767,"low":2768,"close":2769,"change":120,"percent_change":732,"volume":2770,"transactions":9,"vwap":2769},"2025-05-19",75.88,71.44,71.52,27925,{"date":2772,"open":2768,"high":2773,"low":2774,"close":2733,"change":1064,"percent_change":2775,"volume":2776,"transactions":9,"vwap":2733},"2025-05-16",73.28,71.2,0.39,30125,{"date":2778,"open":2779,"high":2780,"low":2781,"close":2782,"change":2783,"percent_change":2784,"volume":2785,"transactions":9,"vwap":2782},"2025-05-15",72.040001,73.44,70.040001,71.36,0.4,0.56,43075,{"date":2787,"open":2788,"high":2789,"low":2790,"close":2791,"change":2792,"percent_change":2793,"volume":2794,"transactions":9,"vwap":2791},"2025-05-14",72.52,73.6,70.72,70.96,-3.52,-4.73,108400,{"date":2796,"open":2797,"high":2797,"low":2753,"close":2798,"change":2799,"percent_change":2800,"volume":2801,"transactions":9,"vwap":2798},"2025-05-13",80.44,74.48,-7.48,-9.13,60125,{"date":2803,"open":2804,"high":2805,"low":2806,"close":2807,"change":2808,"percent_change":2809,"volume":2810,"transactions":9,"vwap":2807},"2025-05-12",83.16,85.6,81.88,81.96,-11.16,-11.98,75350,{"date":2812,"open":2813,"high":2814,"low":2813,"close":2815,"change":2004,"percent_change":2816,"volume":2817,"transactions":9,"vwap":2815},"2025-05-09",91.24,94.96,93.12,1.22,12825,{"date":2819,"open":2820,"high":2821,"low":2822,"close":2820,"change":2823,"percent_change":2824,"volume":2825,"transactions":9,"vwap":2820},"2025-05-08",92,95.32,91,-2.64,-2.79,19000,{"date":2827,"open":2828,"high":2829,"low":2830,"close":2831,"change":2832,"percent_change":2833,"volume":2834,"transactions":9,"vwap":2831},"2025-05-07",99.24,101.44,93.76,94.64,-5.2,-5.21,17125,{"date":2836,"open":2837,"high":2837,"low":2838,"close":2839,"change":28,"percent_change":885,"volume":2840,"transactions":9,"vwap":2839},"2025-05-06",103.12,97.92,99.84,12500,{"date":2842,"open":2843,"high":2844,"low":2845,"close":2846,"change":2120,"percent_change":2847,"volume":2848,"transactions":9,"vwap":2846},"2025-05-05",99.68,99.88,97.16,98.84,1.27,16350,{"date":2850,"open":2828,"high":2828,"low":2851,"close":2852,"change":2853,"percent_change":2208,"volume":2854,"transactions":9,"vwap":2852},"2025-05-02",95.8,97.6,-5.72,17975,{"date":2856,"open":2857,"high":2858,"low":2859,"close":2860,"change":2861,"percent_change":2862,"volume":2863,"transactions":9,"vwap":2860},"2025-05-01",101,103.52,98.2,103.32,-2.84,-2.68,26775,{"date":2865,"open":175,"high":175,"low":2866,"close":2867,"change":1471,"percent_change":1471,"volume":2868,"transactions":9,"vwap":2867},"2025-04-30",106.080002,106.16,22975,{"date":2870,"open":2871,"high":2871,"low":2872,"close":2873,"change":2874,"percent_change":2875,"volume":2876,"transactions":9,"vwap":2873},"2025-04-29",108.44,104.68,106.12,0.52,0.49,15600,{"date":2878,"open":2879,"high":2880,"low":2881,"close":2882,"change":2634,"percent_change":2883,"volume":2884,"transactions":9,"vwap":2882},"2025-04-28",106.68,110.72,104.92,105.6,2.8,20600,{"date":179,"open":2886,"high":2886,"low":2887,"close":2888,"change":2889,"percent_change":2890,"volume":2891,"transactions":9,"vwap":2888},111.84,102.16,102.72,-9.12,-8.15,41325]