[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-TINY":3,"homepage-market-summary":28,"stock-historical-TINY":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"TINY","2026-10-08",{"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 Nanotechnology ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.0415,0.033,"Quarterly",{"close":17,"open":18,"high":18,"low":17,"prev_close":19,"change":20,"percent_change":21,"volume":22,"transactions":9,"vwap":9,"high_52w":23,"low_52w":24,"avg_volume_52w":25,"range_52w_percent":26,"record_count":27},77.865,78.76,79.9546,-2.0896,-2.61,1112.0218,97.12,46.75,5066.090225944445,61.8,1242,{"status":29,"indices":30,"watchlist":74,"sectors":96,"benchmarks":151},"success",[31,39,46,53,60,67],{"symbol":32,"name":33,"price":34,"change":35,"pct_change":36,"is_up":37,"sparkline":38,"date":5},"SPX","S&P 500",7765.36,-36.41,-0.47,false,"0.0,10.5 2.3,12.4 4.6,14.2 6.9,16.0 9.3,11.5 11.6,10.8 13.9,4.8 16.2,4.8 18.5,7.9 20.8,8.0 23.2,6.0 25.5,9.1 27.8,9.8 30.1,10.8 32.4,10.0 34.7,7.0 37.1,4.4 39.4,2.0 41.7,2.9 44.0,4.8",{"symbol":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":37,"sparkline":45,"date":5},"NDX","NASDAQ 100",30725.81,-434.27,-1.39,"0.0,13.4 2.3,14.8 4.6,16.0 6.9,16.0 9.3,12.9 11.6,11.7 13.9,6.5 16.2,5.0 18.5,6.6 20.8,6.6 23.2,5.8 25.5,7.8 27.8,7.4 30.1,7.0 32.4,6.4 34.7,4.6 37.1,2.9 39.4,2.0 41.7,2.4 44.0,5.1",{"symbol":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":11,"sparkline":52,"date":5},"DJI","DOW JONES",51232,52,0.1,"0.0,2.0 2.3,3.3 4.6,6.0 6.9,11.3 9.3,8.7 11.6,9.5 13.9,6.4 16.2,8.0 18.5,10.9 20.8,12.3 23.2,8.2 25.5,11.2 27.8,12.3 30.1,16.0 32.4,15.8 34.7,13.7 37.1,13.0 39.4,10.8 41.7,13.7 44.0,13.3",{"symbol":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":37,"sparkline":59,"date":5},"COMP","NASDAQ Composite",27193.34,-345.35,-1.25,"0.0,12.9 2.3,14.2 4.6,16.0 6.9,16.0 9.3,12.2 11.6,11.3 13.9,6.1 16.2,5.1 18.5,7.7 20.8,7.7 23.2,6.6 25.5,8.7 27.8,8.9 30.1,8.4 32.4,8.3 34.7,5.5 37.1,3.1 39.4,2.0 41.7,2.5 44.0,5.5",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":37,"sparkline":66,"date":5},"RUT","RUSSELL 2000",2775.7,-1.3,-0.05,"0.0,2.0 2.3,4.1 4.6,6.6 6.9,8.1 9.3,6.3 11.6,7.9 13.9,6.1 16.2,4.1 18.5,10.6 20.8,10.9 23.2,10.6 25.5,13.0 27.8,14.2 30.1,15.6 32.4,14.2 34.7,11.1 37.1,8.8 39.4,11.3 41.7,15.8 44.0,16.0",{"symbol":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":11,"sparkline":73,"date":5},"VIX","CBOE VIX",15.41,0.33,2.19,"0.0,9.5 2.3,4.4 4.6,4.0 6.9,2.0 9.3,11.1 11.6,13.6 13.9,13.4 16.2,16.0 18.5,12.1 20.8,10.2 23.2,13.4 25.5,8.6 27.8,8.7 30.1,7.5 32.4,7.3 34.7,11.6 37.1,10.8 39.4,12.8 41.7,12.5 44.0,11.2",[75,82,89],{"symbol":76,"name":77,"price":78,"change":79,"pct_change":80,"is_up":37,"sparkline":81,"date":5},"NVDA","NVIDIA Corp",230.48,-6.99,-2.94,"0.0,16.0 7.3,12.8 14.7,8.8 22.0,2.4 29.3,2.0 36.7,4.3 44.0,13.3",{"symbol":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":11,"sparkline":88,"date":5},"AAPL","Apple Inc",340.43,3.76,1.12,"0.0,12.3 7.3,16.0 14.7,11.3 22.0,12.4 29.3,11.4 36.7,7.2 44.0,2.0",{"symbol":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":37,"sparkline":95,"date":5},"TSLA","Tesla Inc",375,-2.81,-0.74,"0.0,15.6 7.3,16.0 14.7,7.3 22.0,3.0 29.3,2.0 36.7,3.5 44.0,5.0",[97,102,107,112,117,122,127,131,136,141,146],{"name":98,"etf":99,"change":100,"price":101,"is_up":37},"Technology","XLK",-1.79,197.78,{"name":103,"etf":104,"change":105,"price":106,"is_up":11},"Financials","XLF",0.89,54.23,{"name":108,"etf":109,"change":110,"price":111,"is_up":37},"Healthcare","XLV",-0.39,168.16,{"name":113,"etf":114,"change":115,"price":116,"is_up":11},"Consumer Cycl","XLY",0.31,111.7,{"name":118,"etf":119,"change":120,"price":121,"is_up":11},"Consumer Staples","XLP",2.11,83.42,{"name":123,"etf":124,"change":125,"price":126,"is_up":11},"Energy","XLE",2.97,65.24,{"name":128,"etf":129,"change":71,"price":130,"is_up":11},"Industrials","XLI",168.4,{"name":132,"etf":133,"change":134,"price":135,"is_up":11},"Materials","XLB",0.59,49.27,{"name":137,"etf":138,"change":139,"price":140,"is_up":11},"Real Estate","XLRE",0.69,40.85,{"name":142,"etf":143,"change":144,"price":145,"is_up":37},"Utilities","XLU",-0.19,41.07,{"name":147,"etf":148,"change":149,"price":150,"is_up":11},"Comm Services","XLC",0.73,112.07,[152,157,162,167],{"ticker":153,"name":154,"price":155,"change":156,"is_up":37},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":158,"name":159,"price":160,"change":161,"is_up":37},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":163,"name":164,"price":165,"change":166,"is_up":11},"DIA","SPDR Dow Jones ETF",511.65,0.12,{"ticker":168,"name":169,"price":170,"change":171,"is_up":37},"IWM","iShares Russell 2000",277.63,-0.03,{"ticker":4,"total_count":173,"page":174,"page_size":175,"total_pages":174,"summary":176,"data":182},365,1,1000,{"period_high":23,"period_low":177,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":17,"start_date":181,"end_date":5},36.81,3676,1341654.736938,108.23,"2025-04-28",[183,186,195,202,212,220,230,239,249,260,268,278,287,297,305,315,324,334,344,353,361,371,379,388,397,406,414,421,430,441,449,458,468,479,486,495,506,516,525,534,544,553,562,571,579,588,597,608,618,626,636,646,656,666,677,687,698,709,719,730,741,751,762,773,782,790,799,807,816,824,832,840,847,855,862,871,880,887,896,903,911,917,926,935,944,951,959,967,974,981,990,997,1005,1012,1019,1026,1032,1038,1044,1051,1058,1063,1068,1074,1081,1090,1099,1105,1112,1119,1126,1135,1143,1149,1157,1163,1170,1178,1183,1190,1197,1203,1208,1216,1224,1231,1238,1242,1248,1253,1258,1265,1273,1280,1287,1295,1301,1307,1315,1321,1328,1332,1339,1346,1352,1359,1365,1372,1378,1384,1391,1397,1402,1409,1417,1425,1431,1438,1444,1452,1457,1463,1470,1478,1485,1492,1500,1508,1516,1523,1528,1536,1542,1548,1554,1560,1567,1574,1581,1587,1591,1597,1604,1611,1619,1623,1630,1636,1642,1647,1652,1657,1665,1671,1678,1682,1687,1692,1697,1701,1706,1713,1718,1725,1730,1737,1742,1749,1755,1759,1766,1770,1775,1780,1785,1790,1796,1801,1807,1811,1816,1820,1824,1830,1836,1842,1847,1851,1856,1862,1868,1875,1882,1889,1894,1900,1908,1913,1917,1921,1926,1931,1937,1942,1947,1952,1957,1964,1971,1976,1981,1986,1994,2000,2005,2010,2017,2023,2028,2034,2039,2047,2053,2058,2063,2068,2075,2082,2087,2091,2098,2104,2108,2113,2117,2123,2128,2132,2137,2141,2147,2151,2157,2161,2167,2171,2177,2183,2187,2194,2199,2203,2208,2213,2218,2223,2227,2231,2236,2240,2243,2249,2254,2259,2265,2271,2275,2280,2284,2288,2293,2297,2303,2308,2314,2318,2321,2326,2332,2336,2341,2347,2353,2358,2363,2366,2372,2377,2382,2385,2388,2392,2397,2402,2408,2412,2416,2421,2425,2433,2437,2441,2445,2453,2458,2464,2469,2474,2479,2485,2490,2494,2500,2504,2508,2513,2518,2524,2528,2533,2540,2546,2554,2558,2564],{"date":5,"open":18,"high":18,"low":17,"close":17,"change":20,"percent_change":21,"volume":22,"transactions":184,"vwap":185},58,78.1216,{"date":187,"open":188,"high":19,"low":189,"close":19,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-10-07",79.6,79.4872,-1.4423,-1.77,522.812857,62,79.7011,{"date":196,"open":197,"high":197,"low":198,"close":198,"change":199,"percent_change":94,"volume":200,"transactions":193,"vwap":201},"2026-10-06",82.685,81.3969,-0.6072,514.51874,82.0736,{"date":203,"open":204,"high":204,"low":205,"close":206,"change":207,"percent_change":208,"volume":209,"transactions":210,"vwap":211},"2026-10-05",82.41,81.431,82.0041,0.2291,0.28,703.891535,91,81.9026,{"date":213,"open":214,"high":214,"low":214,"close":214,"change":215,"percent_change":216,"volume":217,"transactions":218,"vwap":219},"2026-10-02",81.775,1.616,2.02,588.026489,73,81.9937,{"date":221,"open":222,"high":223,"low":224,"close":223,"change":225,"percent_change":226,"volume":227,"transactions":228,"vwap":229},"2026-10-01",79.77,80.159,79.63,0.6416,0.81,3355.821548,81,79.8807,{"date":231,"open":232,"high":232,"low":233,"close":233,"change":234,"percent_change":235,"volume":236,"transactions":237,"vwap":238},"2026-09-30",79.79,79.5174,0.2866,0.36,647.7077,49,79.8141,{"date":240,"open":241,"high":242,"low":241,"close":243,"change":244,"percent_change":245,"volume":246,"transactions":247,"vwap":248},"2026-09-29",78.61,79.42,79.2308,1.2308,1.58,2017.902741,88,78.9744,{"date":250,"open":251,"high":252,"low":253,"close":254,"change":255,"percent_change":256,"volume":257,"transactions":258,"vwap":259},"2026-09-28",77.52,78.005,76.74,78,-0.0695,-0.09,5636.5497,64,77.8703,{"date":261,"open":262,"high":263,"low":262,"close":263,"change":264,"percent_change":265,"volume":266,"transactions":193,"vwap":267},"2026-09-25",77.61,78.0695,1.4811,1.93,916.112629,77.5946,{"date":269,"open":270,"high":271,"low":272,"close":271,"change":273,"percent_change":274,"volume":275,"transactions":276,"vwap":277},"2026-09-24",75.68,76.5884,75.25,0.2445,0.32,1110.8897,48,75.6302,{"date":279,"open":280,"high":281,"low":280,"close":281,"change":282,"percent_change":283,"volume":284,"transactions":285,"vwap":286},"2026-09-23",75.805,76.3439,-0.7179,-0.93,384.321953,50,75.8997,{"date":288,"open":289,"high":290,"low":291,"close":290,"change":292,"percent_change":293,"volume":294,"transactions":295,"vwap":296},"2026-09-22",76.655,77.0618,76.365,1.1043,1.45,1766.015328,74,76.5177,{"date":298,"open":299,"high":300,"low":299,"close":300,"change":301,"percent_change":302,"volume":303,"transactions":228,"vwap":304},"2026-09-21",74.07,75.9575,1.8856,2.55,660.515382,75.0215,{"date":306,"open":307,"high":308,"low":309,"close":308,"change":310,"percent_change":311,"volume":312,"transactions":313,"vwap":314},"2026-09-18",73.21,74.0719,72.22,1.5157,2.09,2831.756197,90,73.0311,{"date":316,"open":317,"high":317,"low":318,"close":318,"change":319,"percent_change":320,"volume":321,"transactions":322,"vwap":323},"2026-09-17",72.73,72.5562,1.042,1.46,1336.725335,46,72.6989,{"date":325,"open":326,"high":327,"low":328,"close":328,"change":329,"percent_change":330,"volume":331,"transactions":332,"vwap":333},"2026-09-16",72.15,72.295,71.5142,0.7264,1.03,1386.71129,60,72.0664,{"date":335,"open":336,"high":337,"low":338,"close":337,"change":339,"percent_change":340,"volume":341,"transactions":342,"vwap":343},"2026-09-15",70.6,70.7878,70.34,-0.3499,-0.49,1411.212293,94,70.5287,{"date":345,"open":346,"high":346,"low":347,"close":347,"change":348,"percent_change":349,"volume":350,"transactions":351,"vwap":352},"2026-09-14",72.45,71.1377,-3.4698,-4.65,2515.878016,103,71.4294,{"date":354,"open":355,"high":355,"low":356,"close":356,"change":357,"percent_change":358,"volume":359,"transactions":285,"vwap":360},"2026-09-11",74.88,74.6075,0.4275,0.58,321.509003,74.844,{"date":362,"open":363,"high":363,"low":364,"close":365,"change":366,"percent_change":367,"volume":368,"transactions":369,"vwap":370},"2026-09-10",75.7,74.1,74.18,-1.6827,-2.22,1242.804345,83,74.4847,{"date":372,"open":373,"high":373,"low":373,"close":373,"change":374,"percent_change":375,"volume":376,"transactions":377,"vwap":378},"2026-09-09",75.8627,-0.9887,-1.29,184.241921,55,76.1252,{"date":380,"open":381,"high":382,"low":381,"close":383,"change":384,"percent_change":385,"volume":386,"transactions":254,"vwap":387},"2026-09-08",76.25,77,76.8514,0.3934,0.51,677.255209,76.7199,{"date":389,"open":390,"high":391,"low":390,"close":391,"change":392,"percent_change":393,"volume":394,"transactions":395,"vwap":396},"2026-09-04",76.0601,76.458,1.5913,2.13,443.307019,63,76.1862,{"date":398,"open":399,"high":400,"low":399,"close":401,"change":402,"percent_change":115,"volume":403,"transactions":404,"vwap":405},"2026-09-03",73.955,75.06,74.8667,0.233,1435.976844,95,74.7831,{"date":407,"open":408,"high":409,"low":408,"close":409,"change":410,"percent_change":358,"volume":411,"transactions":412,"vwap":413},"2026-09-02",73.47,74.6337,0.4337,1088.246303,56,74.1154,{"date":415,"open":416,"high":416,"low":416,"close":416,"change":417,"percent_change":418,"volume":419,"transactions":369,"vwap":420},"2026-09-01",74.2,0.63,0.86,1204.102563,74.218,{"date":422,"open":423,"high":423,"low":424,"close":425,"change":426,"percent_change":427,"volume":428,"transactions":218,"vwap":429},"2026-08-31",76.105,72.84,73.57,-2.4639,-3.24,1363.189062,74.913,{"date":431,"open":432,"high":433,"low":434,"close":435,"change":436,"percent_change":437,"volume":438,"transactions":439,"vwap":440},"2026-08-28",76.145,76.44,75.86,76.0339,-2.4352,-3.1,1619.037449,69,76.3792,{"date":442,"open":443,"high":444,"low":443,"close":444,"change":445,"percent_change":446,"volume":447,"transactions":258,"vwap":448},"2026-08-27",77.7701,78.4691,1.6573,2.16,2278.104871,77.2621,{"date":450,"open":451,"high":451,"low":452,"close":453,"change":454,"percent_change":455,"volume":456,"transactions":258,"vwap":457},"2026-08-26",77.13,76.52,76.8118,-0.7581,-0.98,12383.178752,76.5656,{"date":459,"open":460,"high":262,"low":461,"close":462,"change":463,"percent_change":464,"volume":465,"transactions":466,"vwap":467},"2026-08-25",77.08,76.77,77.5699,1.2,1.57,5880.592644,71,77.3118,{"date":469,"open":470,"high":471,"low":472,"close":473,"change":474,"percent_change":475,"volume":476,"transactions":477,"vwap":478},"2026-08-24",76.59,76.775,75.74,76.3699,-1.6169,-2.07,3792.517303,141,76.2637,{"date":480,"open":254,"high":254,"low":481,"close":482,"change":483,"percent_change":115,"volume":484,"transactions":342,"vwap":485},"2026-08-21",77.14,77.9868,0.2436,1598.022367,77.612,{"date":487,"open":488,"high":489,"low":488,"close":489,"change":490,"percent_change":491,"volume":492,"transactions":493,"vwap":494},"2026-08-20",77.3492,77.7432,-0.1266,-0.16,1360.0762,86,77.4678,{"date":496,"open":497,"high":498,"low":499,"close":500,"change":501,"percent_change":502,"volume":503,"transactions":504,"vwap":505},"2026-08-19",77.9401,78.5,76.43,77.8698,-1.9413,-2.43,11775.5262,120,77.9633,{"date":507,"open":508,"high":508,"low":509,"close":510,"change":511,"percent_change":512,"volume":513,"transactions":514,"vwap":515},"2026-08-18",81.42,79.3001,79.8111,-3.5318,-4.24,8813.9257,159,79.9103,{"date":517,"open":518,"high":519,"low":518,"close":519,"change":520,"percent_change":521,"volume":522,"transactions":523,"vwap":524},"2026-08-17",82.94,83.3429,1.2173,1.48,813.377656,89,83.4235,{"date":526,"open":527,"high":527,"low":528,"close":529,"change":530,"percent_change":531,"volume":532,"transactions":369,"vwap":533},"2026-08-14",82.285,82.02,82.1256,-1.03,-1.24,1836.0989,82.1785,{"date":535,"open":536,"high":537,"low":538,"close":538,"change":539,"percent_change":540,"volume":541,"transactions":542,"vwap":543},"2026-08-13",83.25,84.13,83.1556,-0.0832,-0.1,2471.2289,82,83.7233,{"date":545,"open":546,"high":121,"low":546,"close":547,"change":548,"percent_change":549,"volume":550,"transactions":551,"vwap":552},"2026-08-12",82.805,83.2388,2.7872,3.46,7323.724267,118,83.0873,{"date":554,"open":555,"high":556,"low":555,"close":556,"change":557,"percent_change":558,"volume":559,"transactions":560,"vwap":561},"2026-08-11",80.3105,80.4516,1.2383,1.56,663.998727,66,80.189,{"date":563,"open":564,"high":564,"low":565,"close":566,"change":567,"percent_change":568,"volume":569,"transactions":395,"vwap":570},"2026-08-10",79.495,79.2,79.2133,-1.1051,-1.38,765.6359,79.4897,{"date":572,"open":573,"high":574,"low":573,"close":574,"change":575,"percent_change":576,"volume":577,"transactions":332,"vwap":578},"2026-08-07",79.75,80.3184,0.5758,0.72,754.6279,80.0124,{"date":580,"open":581,"high":582,"low":581,"close":583,"change":584,"percent_change":585,"volume":586,"transactions":542,"vwap":587},"2026-08-06",79.01,80.35,79.7426,-0.3978,-0.5,1364.100081,80.0528,{"date":589,"open":590,"high":590,"low":591,"close":592,"change":593,"percent_change":594,"volume":595,"transactions":404,"vwap":596},"2026-08-05",80.97,79.85,80.1404,0.4801,0.6,1855.70851,80.1894,{"date":598,"open":599,"high":600,"low":601,"close":602,"change":603,"percent_change":604,"volume":605,"transactions":606,"vwap":607},"2026-08-04",79.19,80.13,78.75,79.6603,2.3603,3.05,7566.113469,115,79.8283,{"date":609,"open":610,"high":611,"low":610,"close":612,"change":613,"percent_change":614,"volume":615,"transactions":616,"vwap":617},"2026-08-03",75.93,77.7624,77.3,0.87,1.14,1179.651077,96,77.1484,{"date":619,"open":620,"high":620,"low":621,"close":499,"change":622,"percent_change":521,"volume":623,"transactions":624,"vwap":625},"2026-07-31",78.38,76.37,1.1117,7316.846852,157,76.8283,{"date":627,"open":628,"high":629,"low":628,"close":630,"change":631,"percent_change":632,"volume":633,"transactions":634,"vwap":635},"2026-07-30",72.61,75.4,75.3183,5.3183,7.6,13833.602536,206,74.8419,{"date":637,"open":638,"high":638,"low":639,"close":640,"change":641,"percent_change":642,"volume":643,"transactions":644,"vwap":645},"2026-07-29",73.79,69.825,70,-3.7472,-5.08,10761.015708,198,70.5245,{"date":647,"open":648,"high":648,"low":649,"close":650,"change":651,"percent_change":652,"volume":653,"transactions":654,"vwap":655},"2026-07-28",75,72.63,73.7472,-4.5857,-5.85,7373.574773,226,73.6139,{"date":657,"open":658,"high":658,"low":659,"close":660,"change":661,"percent_change":662,"volume":663,"transactions":664,"vwap":665},"2026-07-27",81.11,77.175,78.3329,-1.7569,-2.19,4289.021954,160,77.7276,{"date":667,"open":668,"high":669,"low":670,"close":671,"change":672,"percent_change":673,"volume":674,"transactions":675,"vwap":676},"2026-07-24",80.85,81.15,79.875,80.0898,-2.2402,-2.72,3474.931851,129,80.745,{"date":678,"open":679,"high":679,"low":680,"close":681,"change":682,"percent_change":683,"volume":684,"transactions":685,"vwap":686},"2026-07-23",82.6,81.68,82.33,0.11,0.13,2135.967454,109,82.222,{"date":688,"open":689,"high":690,"low":691,"close":692,"change":693,"percent_change":694,"volume":695,"transactions":696,"vwap":697},"2026-07-22",82.23,82.84,82.14,82.22,-0.4405,-0.53,24051.853756,145,82.6714,{"date":699,"open":700,"high":701,"low":702,"close":703,"change":704,"percent_change":705,"volume":706,"transactions":707,"vwap":708},"2026-07-21",81.73,82.86,81.53,82.6605,3.7105,4.7,8788.84765,219,82.3651,{"date":710,"open":600,"high":711,"low":712,"close":713,"change":714,"percent_change":715,"volume":716,"transactions":717,"vwap":718},"2026-07-20",80.365,78.91,78.95,-0.6363,-0.8,5585.700925,154,79.5433,{"date":720,"open":721,"high":722,"low":723,"close":724,"change":725,"percent_change":726,"volume":727,"transactions":728,"vwap":729},"2026-07-17",80,80.665,77.59,79.5863,-3.0787,-3.72,7791.838843,250,79.3909,{"date":731,"open":732,"high":733,"low":734,"close":735,"change":736,"percent_change":737,"volume":738,"transactions":739,"vwap":740},"2026-07-16",82.8,84.625,82.48,82.665,-1.775,-2.1,3930.905607,185,83.0271,{"date":742,"open":743,"high":744,"low":536,"close":745,"change":746,"percent_change":747,"volume":748,"transactions":749,"vwap":750},"2026-07-15",85.92,86.005,84.44,-1.1218,-1.31,3806.869067,162,84.7664,{"date":752,"open":753,"high":754,"low":755,"close":756,"change":757,"percent_change":758,"volume":759,"transactions":760,"vwap":761},"2026-07-14",84.72,85.96,84.41,85.5618,2.4018,2.89,14346.457742,247,85.4119,{"date":763,"open":764,"high":765,"low":766,"close":767,"change":768,"percent_change":769,"volume":770,"transactions":771,"vwap":772},"2026-07-13",83.92,84.5652,82.66,83.16,-3.19,-3.69,76192.031845,414,82.9734,{"date":774,"open":775,"high":776,"low":777,"close":778,"change":779,"percent_change":780,"volume":781,"transactions":9,"vwap":778},"2026-07-10",85.33,87.16,84.57,86.35,0.39,0.45,63900,{"date":783,"open":784,"high":785,"low":786,"close":754,"change":787,"percent_change":788,"volume":789,"transactions":9,"vwap":754},"2026-07-09",85,86.79,84.66,4.07,4.97,22700,{"date":791,"open":792,"high":793,"low":794,"close":795,"change":796,"percent_change":797,"volume":798,"transactions":9,"vwap":795},"2026-07-08",80.86,82.695,80.22,81.89,0.17,0.21,7200,{"date":800,"open":801,"high":793,"low":802,"close":803,"change":804,"percent_change":805,"volume":806,"transactions":9,"vwap":803},"2026-07-07",82.019997,80.099998,81.72,-4.77,-5.52,30700,{"date":808,"open":809,"high":810,"low":811,"close":812,"change":813,"percent_change":814,"volume":815,"transactions":9,"vwap":812},"2026-07-06",88.77,88.82,86.26,86.49,0.214,0.25,16200,{"date":817,"open":818,"high":819,"low":767,"close":820,"change":821,"percent_change":822,"volume":823,"transactions":9,"vwap":820},"2026-07-02",91.27,92.13,86.276,-6.841,-7.35,66000,{"date":825,"open":826,"high":826,"low":827,"close":828,"change":829,"percent_change":830,"volume":831,"transactions":9,"vwap":828},"2026-07-01",96.82,92.5,93.117,-3.923,-4.04,13900,{"date":833,"open":834,"high":23,"low":835,"close":836,"change":837,"percent_change":838,"volume":839,"transactions":9,"vwap":836},"2026-06-30",92.4,92.375,97.040001,4.44,4.79,22900,{"date":841,"open":842,"high":843,"low":844,"close":845,"change":604,"percent_change":846,"volume":831,"transactions":9,"vwap":845},"2026-06-29",90.41,92.72,87.5,92.6,3.41,{"date":848,"open":849,"high":850,"low":844,"close":851,"change":852,"percent_change":853,"volume":854,"transactions":9,"vwap":851},"2026-06-26",87.98,90.23,89.55,-2.48,-2.69,21400,{"date":856,"open":857,"high":857,"low":858,"close":859,"change":860,"percent_change":861,"volume":789,"transactions":9,"vwap":859},"2026-06-25",92.88,90.2,92.029999,2.931,3.29,{"date":863,"open":864,"high":865,"low":866,"close":867,"change":868,"percent_change":869,"volume":870,"transactions":9,"vwap":867},"2026-06-24",89.040001,90.6,87,89.098999,0.391,0.44,57600,{"date":872,"open":873,"high":874,"low":875,"close":876,"change":877,"percent_change":878,"volume":879,"transactions":9,"vwap":876},"2026-06-23",90.4,90.59,86.61,88.708,-5.905,-6.24,32600,{"date":881,"open":882,"high":882,"low":883,"close":884,"change":885,"percent_change":149,"volume":886,"transactions":9,"vwap":884},"2026-06-22",96.88,93.93,94.613,0.687,14700,{"date":888,"open":889,"high":890,"low":891,"close":892,"change":893,"percent_change":894,"volume":895,"transactions":9,"vwap":892},"2026-06-18",93.89,94.67,92.45,93.926,3.393,3.75,18300,{"date":897,"open":898,"high":899,"low":898,"close":900,"change":901,"percent_change":613,"volume":902,"transactions":9,"vwap":900},"2026-06-17",90.099998,92.399,90.533,0.783,34100,{"date":904,"open":905,"high":906,"low":907,"close":907,"change":908,"percent_change":909,"volume":910,"transactions":9,"vwap":907},"2026-06-16",92.25,94.45,89.75,-2.75,-2.97,53500,{"date":912,"open":913,"high":913,"low":914,"close":827,"change":915,"percent_change":245,"volume":916,"transactions":9,"vwap":827},"2026-06-15",94.5,91.5,1.44,32100,{"date":918,"open":919,"high":920,"low":921,"close":922,"change":923,"percent_change":924,"volume":925,"transactions":9,"vwap":922},"2026-06-12",88.050003,94.76,87.010002,91.059998,5.063,5.89,25700,{"date":927,"open":928,"high":929,"low":930,"close":931,"change":932,"percent_change":933,"volume":934,"transactions":9,"vwap":931},"2026-06-11",84.51,87.67,83.5,85.997,2.969,3.58,13800,{"date":936,"open":937,"high":938,"low":939,"close":940,"change":941,"percent_change":942,"volume":943,"transactions":9,"vwap":940},"2026-06-10",85.9,86.18,82.2,83.028,-2.132,-2.5,69100,{"date":945,"open":755,"high":946,"low":679,"close":947,"change":948,"percent_change":949,"volume":950,"transactions":9,"vwap":947},"2026-06-09",88.029999,85.16,3.808,4.68,93700,{"date":952,"open":953,"high":953,"low":954,"close":955,"change":956,"percent_change":957,"volume":958,"transactions":9,"vwap":955},"2026-06-08",84.26,81.285,81.352,0.736,0.91,2100,{"date":960,"open":961,"high":961,"low":962,"close":963,"change":964,"percent_change":965,"volume":966,"transactions":9,"vwap":963},"2026-06-05",82.5,80.31,80.616,-2.214,-2.67,1400,{"date":968,"open":969,"high":970,"low":971,"close":971,"change":964,"percent_change":972,"volume":973,"transactions":9,"vwap":971},"2026-06-04",85.040001,86.98,82.83,-2.6,1100,{"date":975,"open":976,"high":977,"low":976,"close":977,"change":978,"percent_change":979,"volume":980,"transactions":9,"vwap":977},"2026-06-03",83.54,85.043999,2.181,2.63,400,{"date":982,"open":983,"high":984,"low":985,"close":986,"change":987,"percent_change":988,"volume":989,"transactions":9,"vwap":986},"2026-06-02",82.365,84.69,82.34,82.863,-0.052,-0.06,1700,{"date":991,"open":992,"high":993,"low":994,"close":993,"change":995,"percent_change":358,"volume":996,"transactions":9,"vwap":993},"2026-06-01",82.37,82.915,82.089996,0.482,1300,{"date":998,"open":999,"high":1000,"low":1001,"close":1001,"change":1002,"percent_change":1003,"volume":1004,"transactions":9,"vwap":1001},"2026-05-29",83.91,84.46,82.433,0.243,0.3,3700,{"date":1006,"open":1007,"high":1007,"low":1008,"close":1009,"change":1010,"percent_change":491,"volume":1011,"transactions":9,"vwap":1009},"2026-05-28",82.305,82.12,82.19,-0.134,1500,{"date":1013,"open":1014,"high":1015,"low":658,"close":1016,"change":1017,"percent_change":1018,"volume":973,"transactions":9,"vwap":1016},"2026-05-27",83.044998,83.24,82.324,-0.199,-0.24,{"date":1020,"open":1021,"high":1021,"low":1022,"close":1023,"change":1024,"percent_change":1025,"volume":1011,"transactions":9,"vwap":1023},"2026-05-26",83.39,79.89,82.523,2.299,2.87,{"date":1027,"open":985,"high":985,"low":1028,"close":1028,"change":1029,"percent_change":1030,"volume":1031,"transactions":9,"vwap":1028},"2026-05-22",80.224,1.821,2.32,500,{"date":1033,"open":1034,"high":1035,"low":1034,"close":1035,"change":256,"percent_change":1036,"volume":1037,"transactions":9,"vwap":1035},"2026-05-21",77.785,78.403,-0.11,3300,{"date":1039,"open":1040,"high":1040,"low":1040,"close":1040,"change":1041,"percent_change":1042,"volume":1043,"transactions":9,"vwap":1040},"2026-05-20",78.493,2.359,3.1,600,{"date":1045,"open":1046,"high":1047,"low":1046,"close":1048,"change":1049,"percent_change":1050,"volume":966,"transactions":9,"vwap":1048},"2026-05-19",74.76,76.565,76.134,-0.572,-0.75,{"date":1052,"open":1053,"high":1053,"low":1054,"close":1054,"change":1055,"percent_change":1056,"volume":1057,"transactions":9,"vwap":1054},"2026-05-18",78.27,76.706,-5.384,-6.56,1800,{"date":1059,"open":1060,"high":1060,"low":1061,"close":994,"change":1062,"percent_change":93,"volume":989,"transactions":9,"vwap":994},"2026-05-15",82.25,81.375,-2.372,{"date":1064,"open":784,"high":784,"low":1065,"close":1066,"change":1067,"percent_change":869,"volume":1011,"transactions":9,"vwap":1066},"2026-05-14",83.865,84.462,0.369,{"date":1069,"open":1070,"high":1071,"low":1070,"close":1071,"change":1072,"percent_change":1073,"volume":175,"transactions":9,"vwap":1071},"2026-05-13",83.029999,84.093002,0.468,0.56,{"date":1075,"open":1076,"high":1077,"low":1060,"close":1078,"change":1079,"percent_change":340,"volume":1080,"transactions":9,"vwap":1078},"2026-05-12",82.29,84,83.625,-0.411,1900,{"date":1082,"open":1083,"high":1084,"low":1085,"close":1086,"change":1087,"percent_change":1088,"volume":1089,"transactions":9,"vwap":1086},"2026-05-11",84.4,84.63,83.23,84.036003,2.021,2.46,4100,{"date":1091,"open":1092,"high":1093,"low":1094,"close":1095,"change":1096,"percent_change":1097,"volume":1098,"transactions":9,"vwap":1095},"2026-05-08",79.15,83.19,78.9,82.014999,3.021,3.82,3000,{"date":1100,"open":961,"high":961,"low":1101,"close":1101,"change":1102,"percent_change":1103,"volume":1104,"transactions":9,"vwap":1101},"2026-05-07",78.994,-1.455,-1.81,2000,{"date":1106,"open":222,"high":1107,"low":222,"close":1108,"change":1109,"percent_change":1110,"volume":1111,"transactions":9,"vwap":1108},"2026-05-06",81.18,80.449,3.245,4.2,3900,{"date":1113,"open":1114,"high":1115,"low":1114,"close":1116,"change":1117,"percent_change":1118,"volume":1104,"transactions":9,"vwap":1116},"2026-05-05",76.225,77.93,77.204,3.571,4.85,{"date":1120,"open":1121,"high":1122,"low":1123,"close":1123,"change":1124,"percent_change":1125,"volume":1080,"transactions":9,"vwap":1123},"2026-05-04",74.36,75.074997,73.633,-0.659,-0.89,{"date":1127,"open":1128,"high":1129,"low":1130,"close":1131,"change":1132,"percent_change":1133,"volume":1134,"transactions":9,"vwap":1131},"2026-05-01",75.43,75.67,74.13,74.292,1.767,2.44,700,{"date":1136,"open":1137,"high":1138,"low":1137,"close":1139,"change":1140,"percent_change":1141,"volume":1142,"transactions":9,"vwap":1139},"2026-04-30",70.59,72.95,72.525,1.185,1.66,5100,{"date":1144,"open":1145,"high":1145,"low":1145,"close":1145,"change":1146,"percent_change":1147,"volume":1148,"transactions":9,"vwap":1145},"2026-04-29",71.34,0.47,0.66,300,{"date":1150,"open":1151,"high":1151,"low":1152,"close":1153,"change":1154,"percent_change":1155,"volume":1156,"transactions":9,"vwap":1153},"2026-04-28",73.4,69.94,70.87,-2.905,-3.94,2500,{"date":1158,"open":1159,"high":1159,"low":1160,"close":1160,"change":1161,"percent_change":1162,"volume":1043,"transactions":9,"vwap":1160},"2026-04-27",75.71,73.775,-3.054,-3.98,{"date":1164,"open":1165,"high":1166,"low":295,"close":1166,"change":1167,"percent_change":1168,"volume":1169,"transactions":9,"vwap":1166},"2026-04-24",75.755,76.829,1.632,2.17,1200,{"date":1171,"open":1172,"high":1172,"low":1173,"close":1174,"change":1175,"percent_change":1176,"volume":1177,"transactions":9,"vwap":1174},"2026-04-23",76.389,74.26,75.197,0.5,0.67,2600,{"date":1179,"open":1053,"high":1053,"low":416,"close":1180,"change":1181,"percent_change":1182,"volume":966,"transactions":9,"vwap":1180},"2026-04-22",74.697,1.285,1.75,{"date":1184,"open":1185,"high":621,"low":1186,"close":1187,"change":1188,"percent_change":1189,"volume":1142,"transactions":9,"vwap":1187},"2026-04-21",76.24,73.265,73.412,0.04,0.05,{"date":1191,"open":1192,"high":1193,"low":1194,"close":1195,"change":1196,"percent_change":115,"volume":1169,"transactions":9,"vwap":1195},"2026-04-20",73.2,74.749,73.17,73.372,0.226,{"date":1198,"open":1199,"high":1199,"low":1199,"close":1199,"change":1200,"percent_change":1201,"volume":1202,"transactions":9,"vwap":1199},"2026-04-17",73.146,1.788,2.51,800,{"date":1204,"open":1205,"high":1205,"low":1205,"close":1205,"change":1206,"percent_change":1207,"volume":1148,"transactions":9,"vwap":1205},"2026-04-16",71.358,-0.054,-0.08,{"date":1209,"open":1210,"high":1211,"low":1212,"close":1213,"change":1214,"percent_change":1215,"volume":989,"transactions":9,"vwap":1213},"2026-04-15",71.175,72.34,69.75,71.412,-0.153,-0.21,{"date":1217,"open":1218,"high":1219,"low":1220,"close":1221,"change":1222,"percent_change":1223,"volume":996,"transactions":9,"vwap":1221},"2026-04-14",71.485,73.15,71.19,71.565,1.643,2.35,{"date":1225,"open":1226,"high":1227,"low":1226,"close":1228,"change":1229,"percent_change":1230,"volume":996,"transactions":9,"vwap":1228},"2026-04-13",69.91,71.32,69.922,-0.049,-0.07,{"date":1232,"open":1233,"high":1234,"low":1233,"close":1235,"change":1236,"percent_change":1237,"volume":175,"transactions":9,"vwap":1235},"2026-04-10",69.95,71.3,69.971,1.046,1.52,{"date":1239,"open":1240,"high":1240,"low":1240,"close":1240,"change":1241,"percent_change":72,"volume":1031,"transactions":9,"vwap":1240},"2026-04-09",68.925,1.477,{"date":1243,"open":1244,"high":1245,"low":1244,"close":1245,"change":1246,"percent_change":1247,"volume":1089,"transactions":9,"vwap":1245},"2026-04-08",66.48,67.448,4.291,6.79,{"date":1249,"open":1250,"high":1251,"low":1250,"close":1251,"change":1252,"percent_change":869,"volume":996,"transactions":9,"vwap":1251},"2026-04-07",61.75,63.157,0.278,{"date":1254,"open":1255,"high":1256,"low":1255,"close":1256,"change":1257,"percent_change":1175,"volume":1202,"transactions":9,"vwap":1256},"2026-04-06",62.49,62.879,0.313,{"date":1259,"open":1260,"high":1261,"low":1260,"close":1262,"change":1263,"percent_change":1264,"volume":1043,"transactions":9,"vwap":1262},"2026-04-02",61.28,64.53,62.566,-0.389,-0.62,{"date":1266,"open":1267,"high":1268,"low":1267,"close":1269,"change":1270,"percent_change":1271,"volume":1272,"transactions":9,"vwap":1269},"2026-04-01",60.84,65.45,62.955,1.649,2.69,5700,{"date":1274,"open":1275,"high":1276,"low":1277,"close":1276,"change":1278,"percent_change":1279,"volume":966,"transactions":9,"vwap":1276},"2026-03-31",60.25,61.306,59.89,2.974,5.1,{"date":1281,"open":1282,"high":1282,"low":1283,"close":1284,"change":1285,"percent_change":1286,"volume":1156,"transactions":9,"vwap":1284},"2026-03-30",60.67,58.12,58.332,-2.117,-3.5,{"date":1288,"open":1289,"high":1289,"low":1290,"close":1291,"change":1292,"percent_change":1293,"volume":1294,"transactions":9,"vwap":1291},"2026-03-27",62.12,59.45,60.449,-1.232,-2,900,{"date":1296,"open":1297,"high":1297,"low":1297,"close":1297,"change":1298,"percent_change":1299,"volume":1300,"transactions":9,"vwap":1297},"2026-03-26",61.681,-2.897,-4.49,100,{"date":1302,"open":1303,"high":1303,"low":1304,"close":1304,"change":1305,"percent_change":1306,"volume":1294,"transactions":9,"vwap":1304},"2026-03-25",67,64.578,0.645,1.01,{"date":1308,"open":1309,"high":1310,"low":1311,"close":1311,"change":1312,"percent_change":1313,"volume":1314,"transactions":9,"vwap":1311},"2026-03-24",65.69,68.23,63.933,0.818,1.3,4200,{"date":1316,"open":1317,"high":1318,"low":1317,"close":1318,"change":1319,"percent_change":1320,"volume":175,"transactions":9,"vwap":1318},"2026-03-23",62.895,63.115,1.39,2.25,{"date":1322,"open":1323,"high":1323,"low":1324,"close":1325,"change":1326,"percent_change":1327,"volume":1080,"transactions":9,"vwap":1325},"2026-03-20",63.55,61.31,61.725,-1.818,-2.86,{"date":1329,"open":1330,"high":1331,"low":1330,"close":1331,"change":1196,"percent_change":235,"volume":1169,"transactions":9,"vwap":1331},"2026-03-19",62.41,63.543,{"date":1333,"open":1334,"high":1334,"low":1335,"close":1336,"change":1337,"percent_change":1338,"volume":1134,"transactions":9,"vwap":1336},"2026-03-18",63.785,63.315,63.317,-0.433,-0.68,{"date":1340,"open":1341,"high":1342,"low":1343,"close":1342,"change":1344,"percent_change":1345,"volume":989,"transactions":9,"vwap":1342},"2026-03-17",61.68,63.75,61.56,1.256,2.01,{"date":1347,"open":1348,"high":1348,"low":1349,"close":1350,"change":1176,"percent_change":1351,"volume":175,"transactions":9,"vwap":1350},"2026-03-16",64.010002,61.97,62.494,1.08,{"date":1353,"open":1354,"high":1354,"low":1355,"close":1356,"change":1357,"percent_change":1358,"volume":1202,"transactions":9,"vwap":1356},"2026-03-13",63.21,61.29,61.824,0.552,0.9,{"date":1360,"open":1361,"high":1362,"low":1361,"close":1363,"change":1364,"percent_change":437,"volume":175,"transactions":9,"vwap":1363},"2026-03-12",60.435,62.5,61.272,-1.963,{"date":1366,"open":1367,"high":1368,"low":1369,"close":1369,"change":1370,"percent_change":1371,"volume":973,"transactions":9,"vwap":1369},"2026-03-11",64.47,64.57,63.235,-1.325,-2.05,{"date":1373,"open":1374,"high":1375,"low":1374,"close":1375,"change":1376,"percent_change":1377,"volume":1134,"transactions":9,"vwap":1375},"2026-03-10",62.09,64.56,4.125,6.83,{"date":1379,"open":1380,"high":1380,"low":184,"close":1361,"change":1381,"percent_change":1382,"volume":1383,"transactions":9,"vwap":1361},"2026-03-09",61,-1.261,-2.04,3500,{"date":1385,"open":193,"high":1386,"low":1387,"close":1388,"change":1389,"percent_change":1390,"volume":1169,"transactions":9,"vwap":1388},"2026-03-06",62.0050011,61.575,61.696,-2.135,-3.34,{"date":1392,"open":1393,"high":1393,"low":1394,"close":1395,"change":1396,"percent_change":1103,"volume":989,"transactions":9,"vwap":1395},"2026-03-05",64.575,63.345,63.831,-1.178,{"date":1398,"open":1399,"high":1400,"low":1399,"close":1400,"change":1401,"percent_change":1351,"volume":1202,"transactions":9,"vwap":1400},"2026-03-04",64.73,65.0090027,0.695,{"date":1403,"open":1404,"high":1404,"low":193,"close":1405,"change":1406,"percent_change":1407,"volume":1408,"transactions":9,"vwap":1405},"2026-03-03",67.91,64.314,-4.566,-6.63,2800,{"date":1410,"open":1411,"high":1412,"low":1413,"close":1412,"change":1414,"percent_change":1415,"volume":1416,"transactions":9,"vwap":1412},"2026-03-02",65.9,68.88,65.010002,1.205,1.78,3400,{"date":1418,"open":1419,"high":1420,"low":1421,"close":1422,"change":1423,"percent_change":1424,"volume":1004,"transactions":9,"vwap":1422},"2026-02-27",68.18,68.42,66.41,67.675,-1.215,-1.76,{"date":1426,"open":1427,"high":1427,"low":1303,"close":1428,"change":1429,"percent_change":1430,"volume":1098,"transactions":9,"vwap":1428},"2026-02-26",70.71,68.89,-1.18,-1.68,{"date":1432,"open":1433,"high":1434,"low":1433,"close":1435,"change":1436,"percent_change":1097,"volume":1437,"transactions":9,"vwap":1435},"2026-02-25",68.6,70.229,70.07,2.576,3100,{"date":1439,"open":1440,"high":1440,"low":1303,"close":1441,"change":1442,"percent_change":1443,"volume":175,"transactions":9,"vwap":1441},"2026-02-24",67.71,67.494,1.784,2.71,{"date":1445,"open":1446,"high":1447,"low":1448,"close":1449,"change":1450,"percent_change":1451,"volume":1098,"transactions":9,"vwap":1449},"2026-02-23",65.835,66.9,64.55,65.71,-0.319,-0.48,{"date":1453,"open":1454,"high":1454,"low":1454,"close":1454,"change":1455,"percent_change":1456,"volume":1031,"transactions":9,"vwap":1454},"2026-02-20",66.028999,-0.504,-0.76,{"date":1458,"open":1459,"high":1460,"low":1459,"close":1460,"change":1461,"percent_change":1462,"volume":1202,"transactions":9,"vwap":1460},"2026-02-19",66.47,66.533,0.612,0.93,{"date":1464,"open":1465,"high":1466,"low":1413,"close":1467,"change":1468,"percent_change":1469,"volume":1383,"transactions":9,"vwap":1467},"2026-02-18",66.23,67.26,65.921,-0.122,-0.18,{"date":1471,"open":1472,"high":1473,"low":1474,"close":1475,"change":1476,"percent_change":1429,"volume":1477,"transactions":9,"vwap":1475},"2026-02-17",65.057999,66.439,64.040001,66.042999,-0.786,2400,{"date":1479,"open":1480,"high":1480,"low":1481,"close":1482,"change":1483,"percent_change":1484,"volume":1111,"transactions":9,"vwap":1482},"2026-02-13",67.099998,65,66.829,1.445,2.21,{"date":1486,"open":1487,"high":1487,"low":258,"close":1488,"change":1489,"percent_change":1490,"volume":1491,"transactions":9,"vwap":1488},"2026-02-12",68.78,65.384,-2.543,-3.74,4800,{"date":1493,"open":1494,"high":1494,"low":1495,"close":1496,"change":1497,"percent_change":1498,"volume":1499,"transactions":9,"vwap":1496},"2026-02-11",68.41,66.811,67.927,2.289,3.49,5600,{"date":1501,"open":1502,"high":1503,"low":1504,"close":1504,"change":1505,"percent_change":1506,"volume":1507,"transactions":9,"vwap":1504},"2026-02-10",66.010002,66.67,65.638,0.79,1.22,3600,{"date":1509,"open":1510,"high":1511,"low":1512,"close":1513,"change":1514,"percent_change":1515,"volume":966,"transactions":9,"vwap":1513},"2026-02-09",64.44,65.11,62.99,64.848,0.35,0.54,{"date":1517,"open":1518,"high":1519,"low":1518,"close":1520,"change":1521,"percent_change":1522,"volume":1011,"transactions":9,"vwap":1520},"2026-02-06",62.95,64.83,64.498,3.672,6.04,{"date":1524,"open":1525,"high":1525,"low":1526,"close":1526,"change":1527,"percent_change":58,"volume":1134,"transactions":9,"vwap":1526},"2026-02-05",61.47,60.826,-0.769,{"date":1529,"open":1530,"high":1530,"low":1531,"close":1532,"change":1533,"percent_change":1534,"volume":1535,"transactions":9,"vwap":1532},"2026-02-04",63.93,60.59,61.595,-1.528,-2.42,3200,{"date":1537,"open":1538,"high":1538,"low":1539,"close":1539,"change":1540,"percent_change":1541,"volume":1202,"transactions":9,"vwap":1539},"2026-02-03",63.795,63.123,-0.552,-0.87,{"date":1543,"open":1544,"high":1544,"low":1545,"close":1546,"change":1547,"percent_change":134,"volume":1057,"transactions":9,"vwap":1546},"2026-02-02",64.86,63.43,63.675,0.375,{"date":1549,"open":1550,"high":1550,"low":1551,"close":1551,"change":1552,"percent_change":1553,"volume":1134,"transactions":9,"vwap":1551},"2026-01-30",64.235,63.3,-1.408,-2.18,{"date":1555,"open":1342,"high":1556,"low":1342,"close":1557,"change":1558,"percent_change":1559,"volume":1202,"transactions":9,"vwap":1557},"2026-01-29",64.94,64.708,-0.012,-0.02,{"date":1561,"open":1562,"high":1563,"low":1562,"close":1564,"change":1565,"percent_change":1566,"volume":973,"transactions":9,"vwap":1564},"2026-01-28",64.585,65.040001,64.72,0.524,0.82,{"date":1568,"open":1569,"high":1570,"low":1571,"close":1571,"change":1572,"percent_change":1573,"volume":175,"transactions":9,"vwap":1571},"2026-01-27",64.22,64.39,64.196,1.735,2.78,{"date":1575,"open":1576,"high":1577,"low":1578,"close":1578,"change":1579,"percent_change":1580,"volume":1416,"transactions":9,"vwap":1578},"2026-01-26",62.71,63.57,62.461,-0.258,-0.41,{"date":1582,"open":1583,"high":1584,"low":1585,"close":1585,"change":715,"percent_change":1586,"volume":1169,"transactions":9,"vwap":1585},"2026-01-23",62.75,63.032001,62.719,-1.26,{"date":1588,"open":1589,"high":1589,"low":1589,"close":1589,"change":1590,"percent_change":115,"volume":980,"transactions":9,"vwap":1589},"2026-01-22",63.519,0.197,{"date":1592,"open":1593,"high":1594,"low":1593,"close":1594,"change":1595,"percent_change":1596,"volume":958,"transactions":9,"vwap":1594},"2026-01-21",61.96,63.322,1.771,2.88,{"date":1598,"open":1599,"high":1599,"low":1600,"close":1601,"change":1602,"percent_change":1603,"volume":1080,"transactions":9,"vwap":1601},"2026-01-20",62.4,61.029999,61.551,-0.855,-1.37,{"date":1605,"open":1606,"high":1607,"low":1608,"close":1608,"change":1609,"percent_change":1610,"volume":966,"transactions":9,"vwap":1608},"2026-01-16",62.735,62.807,62.406,0.42,0.68,{"date":1612,"open":1613,"high":1614,"low":1615,"close":1615,"change":1616,"percent_change":1617,"volume":1618,"transactions":9,"vwap":1615},"2026-01-15",62.79,65.41,61.986,1.781,2.96,5900,{"date":1620,"open":1621,"high":1621,"low":1622,"close":1622,"change":988,"percent_change":540,"volume":980,"transactions":9,"vwap":1622},"2026-01-14",60.535,60.205,{"date":1624,"open":1625,"high":1625,"low":1626,"close":1627,"change":1628,"percent_change":1629,"volume":1202,"transactions":9,"vwap":1627},"2026-01-13",60.6,60.255,60.265,-0.156,-0.26,{"date":1631,"open":1632,"high":1632,"low":1633,"close":1634,"change":1635,"percent_change":1306,"volume":1104,"transactions":9,"vwap":1634},"2026-01-12",61.55,60.080002,60.421,0.607,{"date":1637,"open":1638,"high":1639,"low":1638,"close":1639,"change":1640,"percent_change":1641,"volume":1148,"transactions":9,"vwap":1639},"2026-01-09",57.34,59.814,2.156,3.74,{"date":1643,"open":1644,"high":1644,"low":1644,"close":1644,"change":1645,"percent_change":1646,"volume":1300,"transactions":9,"vwap":1644},"2026-01-08",57.658,-0.674,-1.16,{"date":1648,"open":1649,"high":1284,"low":1649,"close":1284,"change":1650,"percent_change":1036,"volume":1651,"transactions":9,"vwap":1284},"2026-01-07",57.85,-0.066,200,{"date":1653,"open":1654,"high":1654,"low":1654,"close":1654,"change":1655,"percent_change":1656,"volume":1651,"transactions":9,"vwap":1654},"2026-01-06",58.398,1.247,2.18,{"date":1658,"open":1659,"high":1660,"low":1661,"close":1662,"change":1663,"percent_change":1664,"volume":1169,"transactions":9,"vwap":1662},"2026-01-05",57.098,57.23,57.02,57.151,1.747,3.15,{"date":1666,"open":1667,"high":1668,"low":1667,"close":1668,"change":1669,"percent_change":1670,"volume":1651,"transactions":9,"vwap":1668},"2026-01-02",54.83,55.404,2.178,4.09,{"date":1672,"open":1673,"high":1673,"low":1674,"close":1675,"change":1676,"percent_change":1677,"volume":973,"transactions":9,"vwap":1675},"2025-12-31",53.78,52.81,53.226,-0.656,-1.22,{"date":1679,"open":1680,"high":1680,"low":1680,"close":1680,"change":1681,"percent_change":235,"volume":1300,"transactions":9,"vwap":1680},"2025-12-30",53.882,0.194,{"date":1683,"open":1684,"high":1684,"low":1684,"close":1684,"change":1685,"percent_change":1686,"volume":1300,"transactions":9,"vwap":1684},"2025-12-29",53.688,-0.316,-0.59,{"date":1688,"open":1689,"high":1689,"low":1690,"close":1690,"change":1691,"percent_change":51,"volume":980,"transactions":9,"vwap":1690},"2025-12-26",54.37,54.0040016,0.053,{"date":1693,"open":1694,"high":1694,"low":1694,"close":1694,"change":1695,"percent_change":1696,"volume":1300,"transactions":9,"vwap":1694},"2025-12-24",53.951,0.625,1.17,{"date":1698,"open":1699,"high":1699,"low":1699,"close":1699,"change":1188,"percent_change":1700,"volume":1300,"transactions":9,"vwap":1699},"2025-12-23",53.326,0.08,{"date":1702,"open":1703,"high":1703,"low":1703,"close":1703,"change":1704,"percent_change":1705,"volume":1300,"transactions":9,"vwap":1703},"2025-12-22",53.286,0.998,1.91,{"date":1707,"open":1708,"high":1709,"low":1710,"close":1710,"change":1711,"percent_change":1712,"volume":1134,"transactions":9,"vwap":1710},"2025-12-19",52.305,52.34,52.288,0.95,1.85,{"date":1714,"open":1715,"high":1715,"low":1715,"close":1715,"change":1716,"percent_change":1717,"volume":1300,"transactions":9,"vwap":1715},"2025-12-18",51.338,0.542,1.07,{"date":1719,"open":1720,"high":1721,"low":1722,"close":1722,"change":1723,"percent_change":1724,"volume":980,"transactions":9,"vwap":1722},"2025-12-17",51,51.52,50.796,-1.452,-2.78,{"date":1726,"open":1727,"high":1727,"low":1727,"close":1727,"change":1728,"percent_change":1729,"volume":1651,"transactions":9,"vwap":1727},"2025-12-16",52.248,-0.537,-1.02,{"date":1731,"open":1732,"high":1733,"low":1734,"close":1735,"change":1736,"percent_change":1469,"volume":1202,"transactions":9,"vwap":1735},"2025-12-15",52.83,52.85,52.68,52.785,-0.094,{"date":1738,"open":1739,"high":1739,"low":1739,"close":1739,"change":1740,"percent_change":1741,"volume":1300,"transactions":9,"vwap":1739},"2025-12-12",52.879,-1.901,-3.47,{"date":1743,"open":1744,"high":1745,"low":1746,"close":1745,"change":1747,"percent_change":1748,"volume":1134,"transactions":9,"vwap":1745},"2025-12-11",54.5,54.78,54.48,-0.372,-0.67,{"date":1750,"open":1751,"high":1752,"low":1751,"close":1752,"change":1753,"percent_change":1754,"volume":1134,"transactions":9,"vwap":1752},"2025-12-10",54.3,55.152,0.939,1.73,{"date":1756,"open":1757,"high":1757,"low":1757,"close":1757,"change":1758,"percent_change":358,"volume":1300,"transactions":9,"vwap":1757},"2025-12-09",54.213,0.312,{"date":1760,"open":1761,"high":1761,"low":1762,"close":1763,"change":1764,"percent_change":1765,"volume":980,"transactions":9,"vwap":1763},"2025-12-08",54.14,53.68,53.901,0.277,0.52,{"date":1767,"open":1768,"high":1768,"low":1768,"close":1768,"change":1769,"percent_change":1175,"volume":1300,"transactions":9,"vwap":1768},"2025-12-05",53.624,0.268,{"date":1771,"open":1772,"high":1772,"low":1772,"close":1772,"change":1773,"percent_change":1774,"volume":1148,"transactions":9,"vwap":1772},"2025-12-04",53.356,0.216,0.41,{"date":1776,"open":1777,"high":1777,"low":1777,"close":1777,"change":1778,"percent_change":1779,"volume":1300,"transactions":9,"vwap":1777},"2025-12-03",53.14,1.068,2.05,{"date":1781,"open":1782,"high":1782,"low":1782,"close":1782,"change":1783,"percent_change":1784,"volume":1148,"transactions":9,"vwap":1782},"2025-12-02",52.071999,0.704,1.37,{"date":1786,"open":1787,"high":1787,"low":1787,"close":1787,"change":1788,"percent_change":1789,"volume":1300,"transactions":9,"vwap":1787},"2025-12-01",51.368,-0.358,-0.69,{"date":1791,"open":1792,"high":1793,"low":1792,"close":1793,"change":1794,"percent_change":1795,"volume":1300,"transactions":9,"vwap":1793},"2025-11-28",51.7,51.726,0.135,0.26,{"date":1797,"open":1798,"high":1798,"low":1798,"close":1798,"change":1799,"percent_change":1800,"volume":1300,"transactions":9,"vwap":1798},"2025-11-26",51.591,0.718,1.41,{"date":1802,"open":1803,"high":1804,"low":1803,"close":1804,"change":1805,"percent_change":1806,"volume":1011,"transactions":9,"vwap":1804},"2025-11-25",50.17,50.873,0.896,1.79,{"date":1808,"open":24,"high":1809,"low":24,"close":1809,"change":1810,"percent_change":758,"volume":1134,"transactions":9,"vwap":1809},"2025-11-24",49.977,1.403,{"date":1812,"open":1813,"high":1813,"low":1813,"close":1813,"change":1814,"percent_change":1815,"volume":1300,"transactions":9,"vwap":1813},"2025-11-21",48.574,0.847,1.77,{"date":1817,"open":1818,"high":1818,"low":1818,"close":1818,"change":1819,"percent_change":1327,"volume":1651,"transactions":9,"vwap":1818},"2025-11-20",47.727,-1.405,{"date":1821,"open":1822,"high":1822,"low":1822,"close":1822,"change":1823,"percent_change":87,"volume":1300,"transactions":9,"vwap":1822},"2025-11-19",49.132,0.543,{"date":1825,"open":1826,"high":1826,"low":1827,"close":1827,"change":1828,"percent_change":1829,"volume":1134,"transactions":9,"vwap":1827},"2025-11-18",48.79,48.589,-0.714,-1.45,{"date":1831,"open":1832,"high":1832,"low":1833,"close":1833,"change":1834,"percent_change":1835,"volume":1148,"transactions":9,"vwap":1833},"2025-11-17",49.8,49.303,-0.815,-1.63,{"date":1837,"open":1838,"high":1839,"low":1838,"close":1839,"change":1840,"percent_change":1841,"volume":980,"transactions":9,"vwap":1839},"2025-11-14",50.040001,50.118,-0.193,-0.38,{"date":1843,"open":1844,"high":1844,"low":1844,"close":1844,"change":1845,"percent_change":1846,"volume":1300,"transactions":9,"vwap":1844},"2025-11-13",50.311,-1.283,-2.49,{"date":1848,"open":1849,"high":1849,"low":1849,"close":1849,"change":1850,"percent_change":-6,"volume":1300,"transactions":9,"vwap":1849},"2025-11-12",51.594,-0.002,{"date":1852,"open":1853,"high":1853,"low":1853,"close":1853,"change":1854,"percent_change":1855,"volume":1651,"transactions":9,"vwap":1853},"2025-11-11",51.596,-1.095,-2.08,{"date":1857,"open":1858,"high":1859,"low":1858,"close":1859,"change":1860,"percent_change":1861,"volume":1202,"transactions":9,"vwap":1859},"2025-11-10",52.15,52.691,1.921,3.78,{"date":1863,"open":1864,"high":1865,"low":1864,"close":1865,"change":1866,"percent_change":1867,"volume":1134,"transactions":9,"vwap":1865},"2025-11-07",49.77,50.77,-0.175,-0.34,{"date":1869,"open":1870,"high":1870,"low":1871,"close":1872,"change":1873,"percent_change":1874,"volume":1031,"transactions":9,"vwap":1872},"2025-11-06",53.2,50.52,50.945,-1.021,-1.96,{"date":1876,"open":1877,"high":1878,"low":1877,"close":1879,"change":1880,"percent_change":1881,"volume":1148,"transactions":9,"vwap":1879},"2025-11-05",51.728,52.33,51.966,-0.3,-0.57,{"date":1883,"open":1884,"high":1744,"low":1885,"close":1886,"change":1887,"percent_change":1888,"volume":996,"transactions":9,"vwap":1886},"2025-11-04",54.33,52.265,52.266,-1.468,-2.73,{"date":1890,"open":1891,"high":1892,"low":1891,"close":1892,"change":1893,"percent_change":1146,"volume":1134,"transactions":9,"vwap":1892},"2025-11-03",53.55,53.734,0.251,{"date":1895,"open":1896,"high":1673,"low":1897,"close":1898,"change":1899,"percent_change":796,"volume":973,"transactions":9,"vwap":1898},"2025-10-31",53.64,53.296,53.483,0.091,{"date":1901,"open":1902,"high":1903,"low":1904,"close":1904,"change":1905,"percent_change":1906,"volume":1907,"transactions":9,"vwap":1904},"2025-10-30",54.45,54.49,53.392,-0.814,-1.5,2300,{"date":1909,"open":1910,"high":1911,"low":1912,"close":1912,"change":1716,"percent_change":1306,"volume":996,"transactions":9,"vwap":1912},"2025-10-29",54.47,54.475,54.206,{"date":1914,"open":1915,"high":1915,"low":1915,"close":1915,"change":1916,"percent_change":1748,"volume":1651,"transactions":9,"vwap":1915},"2025-10-28",53.664,-0.36,{"date":1918,"open":1919,"high":1919,"low":1919,"close":1919,"change":1920,"percent_change":330,"volume":980,"transactions":9,"vwap":1919},"2025-10-27",54.023998,0.55,{"date":1922,"open":1923,"high":1923,"low":1923,"close":1923,"change":1924,"percent_change":1925,"volume":1651,"transactions":9,"vwap":1923},"2025-10-24",53.474,0.668,1.27,{"date":1927,"open":1928,"high":1928,"low":1928,"close":1928,"change":1929,"percent_change":1930,"volume":1300,"transactions":9,"vwap":1928},"2025-10-23",52.806,1.407,2.74,{"date":1932,"open":1933,"high":1934,"low":1933,"close":1934,"change":1935,"percent_change":1936,"volume":1148,"transactions":9,"vwap":1934},"2025-10-22",50.72,51.399,-0.793,-1.52,{"date":1938,"open":1939,"high":1939,"low":1940,"close":1940,"change":1941,"percent_change":36,"volume":1031,"transactions":9,"vwap":1940},"2025-10-21",52.78,52.192,-0.246,{"date":1943,"open":1944,"high":1944,"low":1945,"close":1945,"change":1946,"percent_change":1815,"volume":1134,"transactions":9,"vwap":1945},"2025-10-20",52.79,52.438,0.911,{"date":1948,"open":1949,"high":1949,"low":1949,"close":1949,"change":1950,"percent_change":1951,"volume":1651,"transactions":9,"vwap":1949},"2025-10-17",51.527,-0.317,-0.61,{"date":1953,"open":1954,"high":1954,"low":1955,"close":1956,"change":682,"percent_change":797,"volume":1134,"transactions":9,"vwap":1956},"2025-10-16",52.259,51.8,51.844,{"date":1958,"open":1959,"high":1960,"low":1961,"close":1960,"change":1962,"percent_change":1963,"volume":1134,"transactions":9,"vwap":1960},"2025-10-15",51.68,51.734,51.391,1.314,2.61,{"date":1965,"open":1966,"high":1967,"low":1966,"close":1968,"change":1969,"percent_change":1970,"volume":973,"transactions":9,"vwap":1968},"2025-10-14",49.080002,50.55,50.42,-0.395,-0.78,{"date":1972,"open":1973,"high":1973,"low":1973,"close":1973,"change":1974,"percent_change":1975,"volume":1651,"transactions":9,"vwap":1973},"2025-10-13",50.815,2.15,4.42,{"date":1977,"open":1978,"high":1978,"low":1978,"close":1978,"change":1979,"percent_change":1980,"volume":980,"transactions":9,"vwap":1978},"2025-10-10",48.665,-2.96,-5.73,{"date":1982,"open":1983,"high":1983,"low":1983,"close":1983,"change":1984,"percent_change":1985,"volume":1651,"transactions":9,"vwap":1983},"2025-10-09",51.625,-0.283,-0.55,{"date":1987,"open":1988,"high":1988,"low":1989,"close":1990,"change":1991,"percent_change":1992,"volume":1993,"transactions":9,"vwap":1990},"2025-10-08",52.76,51.576,51.908,0.454,0.88,1600,{"date":1995,"open":1996,"high":1996,"low":1997,"close":1997,"change":1998,"percent_change":1999,"volume":980,"transactions":9,"vwap":1997},"2025-10-07",51.84,51.454,-1.769,-3.32,{"date":2001,"open":1673,"high":1673,"low":2002,"close":2002,"change":2003,"percent_change":2004,"volume":1134,"transactions":9,"vwap":2002},"2025-10-06",53.223,0.413,0.78,{"date":2006,"open":2007,"high":2007,"low":1674,"close":1674,"change":2008,"percent_change":2009,"volume":1057,"transactions":9,"vwap":1674},"2025-10-03",54.65,-0.339,-0.64,{"date":2011,"open":2012,"high":2012,"low":2013,"close":2014,"change":2015,"percent_change":2016,"volume":1202,"transactions":9,"vwap":2014},"2025-10-02",54.049999,52.925,53.149,0.702,1.34,{"date":2018,"open":2019,"high":2020,"low":2019,"close":2020,"change":2021,"percent_change":2022,"volume":1134,"transactions":9,"vwap":2020},"2025-10-01",50.684,52.447,1.647,3.24,{"date":2024,"open":2025,"high":2025,"low":2025,"close":2025,"change":2026,"percent_change":2027,"volume":1651,"transactions":9,"vwap":2025},"2025-09-30",50.8,0.463,0.92,{"date":2029,"open":2030,"high":2030,"low":2031,"close":2032,"change":2033,"percent_change":149,"volume":1202,"transactions":9,"vwap":2032},"2025-09-29",50.645,50.25,50.337,0.366,{"date":2035,"open":2036,"high":2037,"low":2036,"close":2037,"change":2038,"percent_change":780,"volume":1134,"transactions":9,"vwap":2037},"2025-09-26",49.46,49.971,0.223,{"date":2040,"open":2041,"high":2042,"low":2043,"close":2044,"change":2045,"percent_change":2046,"volume":1080,"transactions":9,"vwap":2044},"2025-09-25",49.58,49.845,48.68,49.748,-0.6,-1.19,{"date":2048,"open":2049,"high":2049,"low":2050,"close":2050,"change":2051,"percent_change":2052,"volume":980,"transactions":9,"vwap":2050},"2025-09-24",50.54,50.348,-0.762,-1.49,{"date":2054,"open":2055,"high":2055,"low":2056,"close":2056,"change":14,"percent_change":2057,"volume":1043,"transactions":9,"vwap":2056},"2025-09-23",51.81,51.11,0.06,{"date":2059,"open":2060,"high":2061,"low":2060,"close":2061,"change":2062,"percent_change":1443,"volume":1294,"transactions":9,"vwap":2061},"2025-09-22",50.080002,51.077,1.347,{"date":2064,"open":1803,"high":1803,"low":2065,"close":2066,"change":2067,"percent_change":585,"volume":1202,"transactions":9,"vwap":2066},"2025-09-19",49.3,49.73,-0.248,{"date":2069,"open":2070,"high":2071,"low":2070,"close":2072,"change":2073,"percent_change":2074,"volume":1031,"transactions":9,"vwap":2072},"2025-09-18",49.91,49.98,49.978,2.2,4.6,{"date":2076,"open":2077,"high":2078,"low":2079,"close":2079,"change":2080,"percent_change":2081,"volume":973,"transactions":9,"vwap":2079},"2025-09-17",47.81,48.14,47.778,0.065,0.14,{"date":2083,"open":2084,"high":2085,"low":2084,"close":2085,"change":2086,"percent_change":418,"volume":1148,"transactions":9,"vwap":2085},"2025-09-16",47.53,47.713,0.407,{"date":2088,"open":2089,"high":2090,"low":2089,"close":2090,"change":319,"percent_change":1320,"volume":1294,"transactions":9,"vwap":2090},"2025-09-15",46.79,47.306,{"date":2092,"open":2093,"high":2093,"low":2094,"close":2095,"change":2096,"percent_change":2097,"volume":1202,"transactions":9,"vwap":2095},"2025-09-12",46.5,46.258,46.264,-0.065,-0.14,{"date":2099,"open":322,"high":2100,"low":322,"close":2100,"change":2101,"percent_change":2102,"volume":2103,"transactions":9,"vwap":2100},"2025-09-11",46.329,1.232,2.73,2200,{"date":2105,"open":2106,"high":2106,"low":2106,"close":2106,"change":2107,"percent_change":171,"volume":1651,"transactions":9,"vwap":2106},"2025-09-10",45.097,-0.014,{"date":2109,"open":2110,"high":2110,"low":2110,"close":2110,"change":2111,"percent_change":2112,"volume":1300,"transactions":9,"vwap":2110},"2025-09-09",45.111,0.573,1.29,{"date":2114,"open":2115,"high":2115,"low":2115,"close":2115,"change":2116,"percent_change":780,"volume":1300,"transactions":9,"vwap":2115},"2025-09-08",44.538,0.201,{"date":2118,"open":2119,"high":2120,"low":2119,"close":2120,"change":2121,"percent_change":2122,"volume":1148,"transactions":9,"vwap":2120},"2025-09-05",43.774,44.337,0.719,1.65,{"date":2124,"open":2125,"high":2125,"low":2125,"close":2125,"change":2126,"percent_change":2127,"volume":1148,"transactions":9,"vwap":2125},"2025-09-04",43.618,0.569,1.32,{"date":2129,"open":2130,"high":2130,"low":2130,"close":2130,"change":2131,"percent_change":491,"volume":1300,"transactions":9,"vwap":2130},"2025-09-03",43.049,-0.071,{"date":2133,"open":2134,"high":2134,"low":2134,"close":2134,"change":2135,"percent_change":2136,"volume":1300,"transactions":9,"vwap":2134},"2025-09-02",43.12,-0.835,-1.9,{"date":2138,"open":2139,"high":2139,"low":2139,"close":2139,"change":2140,"percent_change":1382,"volume":1300,"transactions":9,"vwap":2139},"2025-08-29",43.955,-0.916,{"date":2142,"open":2143,"high":2144,"low":2143,"close":2144,"change":2145,"percent_change":2146,"volume":1148,"transactions":9,"vwap":2144},"2025-08-28",44.59,44.871,0.335,0.75,{"date":2148,"open":2149,"high":2149,"low":2149,"close":2149,"change":2150,"percent_change":1264,"volume":1300,"transactions":9,"vwap":2149},"2025-08-27",44.536,-0.279,{"date":2152,"open":2153,"high":2154,"low":2155,"close":2155,"change":2156,"percent_change":779,"volume":1169,"transactions":9,"vwap":2155},"2025-08-26",44.91,45,44.815,0.173,{"date":2158,"open":2159,"high":2159,"low":2159,"close":2159,"change":2160,"percent_change":715,"volume":1300,"transactions":9,"vwap":2159},"2025-08-25",44.642,-0.361,{"date":2162,"open":2163,"high":2164,"low":2163,"close":2164,"change":2165,"percent_change":2166,"volume":1651,"transactions":9,"vwap":2164},"2025-08-22",44.92,45.0029984,1.577,3.63,{"date":2168,"open":2169,"high":2169,"low":2169,"close":2169,"change":2170,"percent_change":1264,"volume":1300,"transactions":9,"vwap":2169},"2025-08-21",43.426,-0.27,{"date":2172,"open":2173,"high":2174,"low":2173,"close":2174,"change":2175,"percent_change":2176,"volume":1134,"transactions":9,"vwap":2174},"2025-08-20",43.526,43.696,-0.707,-1.59,{"date":2178,"open":2179,"high":2179,"low":2180,"close":2180,"change":2181,"percent_change":2182,"volume":1134,"transactions":9,"vwap":2180},"2025-08-19",44.706,44.403,-0.059,-0.13,{"date":2184,"open":2185,"high":2185,"low":2185,"close":2185,"change":2186,"percent_change":869,"volume":1300,"transactions":9,"vwap":2185},"2025-08-18",44.462,0.196,{"date":2188,"open":2189,"high":2190,"low":2189,"close":2191,"change":2192,"percent_change":2193,"volume":1043,"transactions":9,"vwap":2191},"2025-08-15",44.2,44.27,44.266,-1.391,-3.05,{"date":2195,"open":2196,"high":2196,"low":2196,"close":2196,"change":2197,"percent_change":2198,"volume":1651,"transactions":9,"vwap":2196},"2025-08-14",45.657,0.088,0.19,{"date":2200,"open":2201,"high":2201,"low":2201,"close":2201,"change":2202,"percent_change":594,"volume":1148,"transactions":9,"vwap":2201},"2025-08-13",45.569,0.271,{"date":2204,"open":2163,"high":2205,"low":2163,"close":2205,"change":2206,"percent_change":2207,"volume":1651,"transactions":9,"vwap":2205},"2025-08-12",45.298,1.095,2.48,{"date":2209,"open":2210,"high":2210,"low":2210,"close":2210,"change":2211,"percent_change":2212,"volume":1300,"transactions":9,"vwap":2210},"2025-08-11",44.203,-0.506,-1.13,{"date":2214,"open":2215,"high":2215,"low":2215,"close":2215,"change":2216,"percent_change":2217,"volume":1300,"transactions":9,"vwap":2215},"2025-08-08",44.709,0.757,1.72,{"date":2219,"open":2220,"high":2220,"low":2220,"close":2220,"change":2221,"percent_change":2222,"volume":1651,"transactions":9,"vwap":2220},"2025-08-07",43.952,1.069,2.49,{"date":2224,"open":2225,"high":2225,"low":2225,"close":2225,"change":2226,"percent_change":568,"volume":1300,"transactions":9,"vwap":2225},"2025-08-06",42.883,-0.598,{"date":2228,"open":2229,"high":2229,"low":2229,"close":2229,"change":2230,"percent_change":1514,"volume":1300,"transactions":9,"vwap":2229},"2025-08-05",43.481,0.152,{"date":2232,"open":2233,"high":2233,"low":2233,"close":2233,"change":2234,"percent_change":2235,"volume":1300,"transactions":9,"vwap":2233},"2025-08-04",43.329,0.53,1.24,{"date":2237,"open":2238,"high":2238,"low":2238,"close":2238,"change":2239,"percent_change":1646,"volume":1300,"transactions":9,"vwap":2238},"2025-08-01",42.799,-0.502,{"date":2241,"open":2242,"high":2242,"low":2242,"close":2242,"change":1370,"percent_change":909,"volume":1300,"transactions":9,"vwap":2242},"2025-07-31",43.301,{"date":2244,"open":2245,"high":2245,"low":2246,"close":2247,"change":2248,"percent_change":1553,"volume":996,"transactions":9,"vwap":2247},"2025-07-30",44.98,44.35,44.626,-0.995,{"date":2250,"open":2251,"high":2251,"low":2251,"close":2251,"change":2252,"percent_change":2253,"volume":1300,"transactions":9,"vwap":2251},"2025-07-29",45.621,-0.354,-0.77,{"date":2255,"open":2256,"high":2256,"low":2256,"close":2256,"change":2257,"percent_change":2258,"volume":1651,"transactions":9,"vwap":2256},"2025-07-28",45.975,0.526,1.16,{"date":2260,"open":2261,"high":2262,"low":2263,"close":2262,"change":2264,"percent_change":2170,"volume":1202,"transactions":9,"vwap":2262},"2025-07-25",45.33,45.449,45.297,-0.123,{"date":2266,"open":2267,"high":2268,"low":2269,"close":2268,"change":2270,"percent_change":1700,"volume":973,"transactions":9,"vwap":2268},"2025-07-24",45.26,45.572,45.23,0.035,{"date":2272,"open":2273,"high":2273,"low":2273,"close":2273,"change":2274,"percent_change":1800,"volume":1300,"transactions":9,"vwap":2273},"2025-07-23",45.537,0.635,{"date":2276,"open":2277,"high":2277,"low":2277,"close":2277,"change":2278,"percent_change":2279,"volume":1300,"transactions":9,"vwap":2277},"2025-07-22",44.902,-0.648,-1.42,{"date":2281,"open":2282,"high":2282,"low":2282,"close":2282,"change":2283,"percent_change":105,"volume":1651,"transactions":9,"vwap":2282},"2025-07-21",45.55,0.4,{"date":2285,"open":2286,"high":2286,"low":2286,"close":2286,"change":2287,"percent_change":1125,"volume":1651,"transactions":9,"vwap":2286},"2025-07-18",45.15,-0.406,{"date":2289,"open":2290,"high":2291,"low":2290,"close":2291,"change":2292,"percent_change":1505,"volume":1294,"transactions":9,"vwap":2291},"2025-07-17",45.44,45.556,0.358,{"date":2294,"open":2295,"high":2295,"low":2295,"close":2295,"change":2296,"percent_change":1686,"volume":1300,"transactions":9,"vwap":2295},"2025-07-16",45.198,-0.269,{"date":2298,"open":2299,"high":2300,"low":2301,"close":2300,"change":2302,"percent_change":1073,"volume":1031,"transactions":9,"vwap":2300},"2025-07-15",45.43,45.467,45.4,0.254,{"date":2304,"open":2305,"high":2305,"low":2305,"close":2305,"change":2306,"percent_change":2307,"volume":1300,"transactions":9,"vwap":2305},"2025-07-14",45.213,-0.489,-1.07,{"date":2309,"open":2310,"high":2311,"low":2310,"close":2311,"change":2312,"percent_change":2313,"volume":980,"transactions":9,"vwap":2311},"2025-07-11",45.51,45.702,-0.213,-0.46,{"date":2315,"open":2316,"high":2316,"low":2316,"close":2316,"change":2317,"percent_change":358,"volume":1148,"transactions":9,"vwap":2316},"2025-07-10",45.915,0.264,{"date":2319,"open":2320,"high":2320,"low":2320,"close":2320,"change":1758,"percent_change":139,"volume":1300,"transactions":9,"vwap":2320},"2025-07-09",45.651,{"date":2322,"open":2323,"high":2323,"low":2323,"close":2323,"change":2324,"percent_change":2325,"volume":1651,"transactions":9,"vwap":2323},"2025-07-08",45.339,0.609,1.36,{"date":2327,"open":2328,"high":2329,"low":2330,"close":2330,"change":2331,"percent_change":1371,"volume":1043,"transactions":9,"vwap":2330},"2025-07-07",45.055,45.106,44.73,-0.937,{"date":2333,"open":2334,"high":2334,"low":2335,"close":2335,"change":2317,"percent_change":358,"volume":1148,"transactions":9,"vwap":2335},"2025-07-03",46.09,45.667,{"date":2337,"open":2338,"high":2338,"low":2338,"close":2338,"change":2339,"percent_change":2340,"volume":1651,"transactions":9,"vwap":2338},"2025-07-02",45.403,1.183,2.68,{"date":2342,"open":2343,"high":2343,"low":2344,"close":2344,"change":2345,"percent_change":2346,"volume":1148,"transactions":9,"vwap":2344},"2025-07-01",44.5,44.22,0.492,1.13,{"date":2348,"open":2349,"high":2349,"low":2350,"close":2351,"change":2352,"percent_change":1018,"volume":1169,"transactions":9,"vwap":2351},"2025-06-30",43.915,43.66,43.728,-0.107,{"date":2354,"open":2343,"high":2343,"low":2355,"close":2355,"change":2356,"percent_change":2357,"volume":1148,"transactions":9,"vwap":2355},"2025-06-27",43.835,-0.236,-0.54,{"date":2359,"open":2360,"high":2360,"low":2361,"close":2361,"change":1716,"percent_change":2362,"volume":1148,"transactions":9,"vwap":2361},"2025-06-26",44.122,44.070999,1.25,{"date":2364,"open":2365,"high":2365,"low":2365,"close":2365,"change":402,"percent_change":1515,"volume":1651,"transactions":9,"vwap":2365},"2025-06-25",43.529,{"date":2367,"open":2368,"high":2369,"low":2368,"close":2370,"change":2371,"percent_change":1097,"volume":1148,"transactions":9,"vwap":2370},"2025-06-24",42.6,43.32,43.296,1.592,{"date":2373,"open":2374,"high":2375,"low":2374,"close":2375,"change":2376,"percent_change":779,"volume":1148,"transactions":9,"vwap":2375},"2025-06-23",41.355,41.704,0.161,{"date":2378,"open":2379,"high":2379,"low":2379,"close":2379,"change":2380,"percent_change":2381,"volume":1300,"transactions":9,"vwap":2379},"2025-06-20",41.543,-0.479,-1.14,{"date":2383,"open":2384,"high":2384,"low":2384,"close":2384,"change":2107,"percent_change":171,"volume":1300,"transactions":9,"vwap":2384},"2025-06-18",42.021999,{"date":2386,"open":2387,"high":2387,"low":2387,"close":2387,"change":2211,"percent_change":2046,"volume":1300,"transactions":9,"vwap":2387},"2025-06-17",42.035999,{"date":2389,"open":2390,"high":2390,"low":2390,"close":2390,"change":2391,"percent_change":2073,"volume":1300,"transactions":9,"vwap":2390},"2025-06-16",42.542,0.916,{"date":2393,"open":2394,"high":2394,"low":2394,"close":2394,"change":2395,"percent_change":2396,"volume":1300,"transactions":9,"vwap":2394},"2025-06-13",41.626,-1.258,-2.93,{"date":2398,"open":2399,"high":2399,"low":2400,"close":2400,"change":2401,"percent_change":1469,"volume":175,"transactions":9,"vwap":2400},"2025-06-12",43.38,42.884,-0.076,{"date":2403,"open":2404,"high":2405,"low":2406,"close":2405,"change":594,"percent_change":2407,"volume":996,"transactions":9,"vwap":2405},"2025-06-11",42.86,42.96,42.64,1.42,{"date":2409,"open":2410,"high":2410,"low":2410,"close":2410,"change":2411,"percent_change":521,"volume":1300,"transactions":9,"vwap":2410},"2025-06-10",42.36,0.618,{"date":2413,"open":2414,"high":2414,"low":2414,"close":2414,"change":2415,"percent_change":1319,"volume":1011,"transactions":9,"vwap":2414},"2025-06-09",41.742,0.571,{"date":2417,"open":140,"high":2418,"low":140,"close":2418,"change":2419,"percent_change":120,"volume":2420,"transactions":9,"vwap":2418},"2025-06-06",41.171,0.852,9400,{"date":2422,"open":2423,"high":2423,"low":2424,"close":2424,"change":2131,"percent_change":1469,"volume":980,"transactions":9,"vwap":2424},"2025-06-05",40.73,40.319,{"date":2426,"open":2427,"high":2428,"low":2429,"close":2430,"change":2431,"percent_change":2432,"volume":996,"transactions":9,"vwap":2430},"2025-06-04",40.312,40.4,40.3,40.39,0.556,1.4,{"date":2434,"open":2435,"high":2435,"low":2435,"close":2435,"change":2216,"percent_change":2436,"volume":1300,"transactions":9,"vwap":2435},"2025-06-03",39.834,1.94,{"date":2438,"open":2439,"high":2439,"low":2439,"close":2439,"change":2440,"percent_change":1609,"volume":1651,"transactions":9,"vwap":2439},"2025-06-02",39.077,0.165,{"date":2442,"open":2443,"high":2443,"low":2444,"close":2444,"change":2045,"percent_change":1936,"volume":1148,"transactions":9,"vwap":2444},"2025-05-30",39.060001,38.912,{"date":2446,"open":2447,"high":2448,"low":2449,"close":2450,"change":2451,"percent_change":385,"volume":2452,"transactions":9,"vwap":2450},"2025-05-29",39.51,39.66,39.302,39.512,0.2,2700,{"date":2454,"open":2455,"high":2455,"low":2455,"close":2455,"change":2456,"percent_change":2457,"volume":1651,"transactions":9,"vwap":2455},"2025-05-28",39.312,-0.63,-1.58,{"date":2459,"open":2460,"high":2461,"low":2460,"close":2462,"change":2463,"percent_change":446,"volume":1294,"transactions":9,"vwap":2462},"2025-05-27",39.74,40.060001,39.942,0.845,{"date":2465,"open":2466,"high":2466,"low":2466,"close":2466,"change":2467,"percent_change":2468,"volume":1300,"transactions":9,"vwap":2466},"2025-05-23",39.097,-0.399,-1.01,{"date":2470,"open":2471,"high":2471,"low":2471,"close":2471,"change":2472,"percent_change":2473,"volume":1300,"transactions":9,"vwap":2471},"2025-05-22",39.496,-0.202,-0.51,{"date":2475,"open":2476,"high":2476,"low":2476,"close":2476,"change":2477,"percent_change":2478,"volume":1300,"transactions":9,"vwap":2476},"2025-05-21",39.698,-0.532,-1.32,{"date":2480,"open":2481,"high":2482,"low":2481,"close":2482,"change":2483,"percent_change":2484,"volume":1300,"transactions":9,"vwap":2482},"2025-05-20",40.165,40.23,-0.393,-0.97,{"date":2486,"open":2487,"high":2487,"low":2487,"close":2487,"change":2488,"percent_change":2489,"volume":1300,"transactions":9,"vwap":2487},"2025-05-19",40.623,0.247,0.61,{"date":2491,"open":2492,"high":2493,"low":2492,"close":2493,"change":1950,"percent_change":1970,"volume":1043,"transactions":9,"vwap":2493},"2025-05-16",39.029999,40.376,{"date":2495,"open":2496,"high":2497,"low":2496,"close":2498,"change":2499,"percent_change":1881,"volume":980,"transactions":9,"vwap":2498},"2025-05-15",40.34,40.88,40.693,-0.235,{"date":2501,"open":2502,"high":2502,"low":2502,"close":2502,"change":2182,"percent_change":2503,"volume":1300,"transactions":9,"vwap":2502},"2025-05-14",40.928,-0.32,{"date":2505,"open":2506,"high":2506,"low":2506,"close":2506,"change":2507,"percent_change":1974,"volume":1300,"transactions":9,"vwap":2506},"2025-05-13",41.057999,0.864,{"date":2509,"open":2510,"high":2510,"low":2510,"close":2510,"change":2511,"percent_change":2512,"volume":1300,"transactions":9,"vwap":2510},"2025-05-12",40.194,1.8,4.69,{"date":2514,"open":2515,"high":2515,"low":2515,"close":2515,"change":2516,"percent_change":2517,"volume":1651,"transactions":9,"vwap":2515},"2025-05-09",38.394,-0.422,-1.09,{"date":2519,"open":2520,"high":2520,"low":2521,"close":2521,"change":2522,"percent_change":2523,"volume":1651,"transactions":9,"vwap":2521},"2025-05-08",39.07,38.816,0.908,2.4,{"date":2525,"open":2526,"high":2526,"low":2526,"close":2526,"change":2527,"percent_change":613,"volume":1300,"transactions":9,"vwap":2526},"2025-05-07",37.908,0.327,{"date":2529,"open":2530,"high":2531,"low":2530,"close":2531,"change":2532,"percent_change":2456,"volume":1300,"transactions":9,"vwap":2531},"2025-05-06",37.535,37.581,-0.238,{"date":2534,"open":2535,"high":2535,"low":2536,"close":2537,"change":2538,"percent_change":2539,"volume":175,"transactions":9,"vwap":2537},"2025-05-05",38.45,37.8,37.819,-0.414,-1.08,{"date":2541,"open":2542,"high":2543,"low":2542,"close":2543,"change":2544,"percent_change":2545,"volume":1148,"transactions":9,"vwap":2543},"2025-05-02",38.191,38.233,1.404,3.81,{"date":2547,"open":2548,"high":2549,"low":177,"close":2550,"change":2551,"percent_change":2552,"volume":2553,"transactions":9,"vwap":2550},"2025-05-01",36.97,37.25,36.829,-0.045,-0.12,5000,{"date":2555,"open":2556,"high":2556,"low":2556,"close":2556,"change":2557,"percent_change":2170,"volume":1300,"transactions":9,"vwap":2556},"2025-04-30",36.874,-0.101,{"date":2559,"open":2560,"high":2561,"low":2560,"close":2561,"change":2562,"percent_change":2563,"volume":1031,"transactions":9,"vwap":2561},"2025-04-29",36.85,36.975,-0.419,-1.12,{"date":181,"open":2565,"high":2566,"low":2565,"close":2566,"change":2567,"percent_change":1774,"volume":1993,"transactions":9,"vwap":2566},37.24,37.394,0.154]