[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-TTT":3,"homepage-market-summary":28,"stock-historical-TTT":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"TTT","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 UltraPro Short 20+ Year Treasury","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},1.5214,1.330344,"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},87.44,90.12,90.4001,-2.9601,-3.27,3701.244779,92.85,59.23,7966.249479051793,83.9,3654,{"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":181},365,1,1000,{"period_high":23,"period_low":24,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":17,"start_date":180,"end_date":5},7234,2640228.619242,22.95,"2025-04-28",[182,185,194,204,214,223,234,244,255,265,275,284,294,302,313,323,333,344,355,366,377,387,398,407,418,427,437,448,458,468,478,488,499,509,520,530,541,552,562,572,581,591,601,611,620,631,642,652,661,671,680,689,699,708,717,726,737,746,756,765,774,784,792,802,811,818,825,832,841,849,856,864,871,879,887,896,903,911,919,928,936,944,950,958,966,971,979,986,993,1001,1009,1014,1020,1027,1034,1040,1046,1055,1064,1072,1080,1088,1095,1104,1112,1118,1125,1131,1138,1145,1150,1157,1161,1168,1174,1179,1186,1192,1200,1207,1214,1221,1228,1235,1244,1250,1255,1262,1268,1273,1279,1286,1292,1298,1307,1313,1318,1325,1331,1337,1345,1351,1358,1364,1370,1378,1384,1389,1395,1404,1410,1417,1425,1433,1440,1447,1454,1461,1468,1475,1482,1487,1493,1501,1509,1513,1522,1528,1532,1538,1541,1546,1551,1554,1560,1567,1573,1579,1588,1593,1599,1603,1612,1619,1622,1629,1637,1641,1646,1649,1657,1662,1665,1671,1675,1679,1685,1691,1698,1706,1713,1720,1725,1730,1736,1744,1750,1754,1760,1765,1769,1774,1778,1781,1786,1794,1798,1803,1809,1812,1815,1820,1824,1829,1833,1838,1841,1847,1851,1853,1858,1862,1868,1872,1875,1880,1884,1891,1896,1902,1907,1915,1921,1926,1933,1937,1944,1951,1953,1957,1963,1968,1973,1979,1982,1987,1990,1994,1997,2001,2006,2011,2015,2019,2026,2031,2038,2042,2046,2050,2053,2057,2062,2068,2073,2078,2084,2091,2099,2104,2108,2112,2116,2120,2126,2131,2135,2142,2147,2153,2159,2165,2167,2172,2179,2184,2191,2196,2202,2208,2214,2219,2226,2234,2239,2244,2250,2254,2261,2267,2273,2279,2287,2294,2301,2307,2312,2316,2323,2330,2336,2341,2347,2353,2359,2363,2369,2372,2380,2386,2391,2397,2404,2410,2414,2418,2423,2430,2436,2442,2448,2454,2457,2462,2469,2474,2479,2485,2494,2498,2504,2509,2516,2522,2529,2536,2540,2546,2552,2557,2564,2569,2574,2580,2586],{"date":5,"open":18,"high":18,"low":17,"close":17,"change":20,"percent_change":21,"volume":22,"transactions":183,"vwap":184},168,88.6003,{"date":186,"open":187,"high":23,"low":188,"close":19,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-07",92.4,89.87,0.8395,0.94,8256.05941,172,91.1817,{"date":195,"open":196,"high":197,"low":198,"close":197,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-10-06",89.09,89.5606,88.845,-0.7921,-0.88,4235.79255,144,89.2678,{"date":205,"open":206,"high":207,"low":206,"close":208,"change":209,"percent_change":210,"volume":211,"transactions":212,"vwap":213},"2026-10-05",89.85,91.83,90.3527,1.2684,1.42,9515.765981,213,90.7963,{"date":215,"open":216,"high":217,"low":218,"close":217,"change":219,"percent_change":174,"volume":220,"transactions":221,"vwap":222},"2026-10-02",87.15,89.0843,86.19,0.8843,19599.243707,196,87.2152,{"date":224,"open":225,"high":226,"low":227,"close":228,"change":229,"percent_change":230,"volume":231,"transactions":232,"vwap":233},"2026-10-01",90.54,91.23,86.9352,88.2,-0.61,-0.69,24730.574848,274,89.2339,{"date":235,"open":236,"high":237,"low":236,"close":238,"change":239,"percent_change":240,"volume":241,"transactions":242,"vwap":243},"2026-09-30",87.3,89.6699,88.81,1.545,1.77,12053.667092,217,88.9059,{"date":245,"open":246,"high":247,"low":248,"close":249,"change":250,"percent_change":251,"volume":252,"transactions":253,"vwap":254},"2026-09-29",86.99,88.76,86.8,87.265,1.2362,1.44,15064.277815,277,87.5383,{"date":256,"open":257,"high":258,"low":257,"close":259,"change":260,"percent_change":261,"volume":262,"transactions":263,"vwap":264},"2026-09-28",85.885,87.13,86.0288,2.4393,2.92,16851.683,270,86.6443,{"date":266,"open":267,"high":268,"low":269,"close":269,"change":270,"percent_change":271,"volume":272,"transactions":273,"vwap":274},"2026-09-25",83.74,85.145,83.5895,0.2979,0.36,36351.1419,238,84.4463,{"date":276,"open":277,"high":278,"low":277,"close":278,"change":279,"percent_change":280,"volume":281,"transactions":282,"vwap":283},"2026-09-24",80.36,83.2916,2.9567,3.68,10312.91986,180,82.0913,{"date":285,"open":286,"high":287,"low":286,"close":288,"change":289,"percent_change":290,"volume":291,"transactions":292,"vwap":293},"2026-09-23",77.99,81,80.3349,3.4885,4.54,59012.8012,177,80.2805,{"date":295,"open":296,"high":297,"low":296,"close":298,"change":299,"percent_change":166,"volume":300,"transactions":287,"vwap":301},"2026-09-22",76.29,77.29,76.8464,0.0955,3044.98375,76.6253,{"date":303,"open":304,"high":305,"low":306,"close":307,"change":308,"percent_change":309,"volume":310,"transactions":311,"vwap":312},"2026-09-21",77.08,77.2,76.53,76.7509,-1.6856,-2.15,4298.183272,97,76.8829,{"date":314,"open":315,"high":316,"low":315,"close":317,"change":318,"percent_change":319,"volume":320,"transactions":321,"vwap":322},"2026-09-18",77.94,78.77,78.4365,1.773,2.31,36238.1247,364,78.0125,{"date":324,"open":325,"high":326,"low":306,"close":327,"change":328,"percent_change":329,"volume":330,"transactions":331,"vwap":332},"2026-09-17",77.32,77.4,76.6635,-2.5401,-3.21,12078.838164,164,77.0087,{"date":334,"open":335,"high":336,"low":337,"close":338,"change":339,"percent_change":340,"volume":341,"transactions":342,"vwap":343},"2026-09-16",79.28,79.51,77.62,79.2036,-0.6711,-0.84,36181.309497,205,77.9663,{"date":345,"open":346,"high":347,"low":348,"close":349,"change":350,"percent_change":351,"volume":352,"transactions":353,"vwap":354},"2026-09-15",79.72,80.2,79.4501,79.8747,0.8778,1.11,45968.3482,311,79.771,{"date":356,"open":357,"high":358,"low":359,"close":360,"change":361,"percent_change":362,"volume":363,"transactions":364,"vwap":365},"2026-09-14",79.38,79.9,77.871,78.9969,-0.315,-0.4,4984.666019,120,78.4879,{"date":367,"open":368,"high":369,"low":370,"close":371,"change":372,"percent_change":373,"volume":374,"transactions":375,"vwap":376},"2026-09-11",78.15,79.41,77.955,79.3119,-0.2504,-0.31,6691.264236,95,78.9092,{"date":378,"open":379,"high":380,"low":381,"close":382,"change":383,"percent_change":384,"volume":385,"transactions":242,"vwap":386},"2026-09-10",79.03,79.85,78.07,79.5623,2.7558,3.59,34580.251341,78.4369,{"date":388,"open":389,"high":390,"low":391,"close":392,"change":393,"percent_change":394,"volume":395,"transactions":396,"vwap":397},"2026-09-09",75.705,77.19,75.63,76.8065,1.2855,1.7,18069.3516,104,75.7593,{"date":399,"open":400,"high":401,"low":400,"close":402,"change":403,"percent_change":51,"volume":404,"transactions":405,"vwap":406},"2026-09-08",74.84,75.645,75.521,0.0766,1843.4919,54,75.2652,{"date":408,"open":409,"high":410,"low":411,"close":412,"change":413,"percent_change":414,"volume":415,"transactions":416,"vwap":417},"2026-09-04",75.31,75.48,74.92,75.4444,-0.198,-0.26,1623.174009,79,75.2042,{"date":419,"open":420,"high":421,"low":420,"close":421,"change":422,"percent_change":423,"volume":424,"transactions":425,"vwap":426},"2026-09-03",75,75.6424,-0.4236,-0.56,21346.801355,89,75.3621,{"date":428,"open":429,"high":430,"low":431,"close":431,"change":432,"percent_change":433,"volume":434,"transactions":435,"vwap":436},"2026-09-02",76.18,76.3299,76.066,-0.25,-0.33,757.6677,55,76.1842,{"date":438,"open":439,"high":440,"low":441,"close":442,"change":443,"percent_change":444,"volume":445,"transactions":446,"vwap":447},"2026-09-01",76.33,76.54,75.01,76.316,0.5459,0.72,4732.04362,102,76.1715,{"date":449,"open":450,"high":450,"low":451,"close":452,"change":453,"percent_change":454,"volume":455,"transactions":456,"vwap":457},"2026-08-31",76.25,75.4,75.7701,1.3725,1.84,7596.773725,84,75.7163,{"date":459,"open":460,"high":461,"low":462,"close":463,"change":464,"percent_change":465,"volume":466,"transactions":416,"vwap":467},"2026-08-28",73.73,74.59,73.04,74.3976,0.8121,1.1,9802.809,73.3022,{"date":469,"open":470,"high":471,"low":472,"close":471,"change":473,"percent_change":474,"volume":475,"transactions":476,"vwap":477},"2026-08-27",73.43,73.5855,73.0501,0.3425,0.47,1601.164424,47,73.472,{"date":479,"open":480,"high":481,"low":480,"close":482,"change":483,"percent_change":484,"volume":485,"transactions":486,"vwap":487},"2026-08-26",72.98,73.508,73.243,0.6677,0.92,1661.1412,62,73.3014,{"date":489,"open":490,"high":491,"low":492,"close":493,"change":494,"percent_change":495,"volume":496,"transactions":497,"vwap":498},"2026-08-25",73.72,73.83,72.3965,72.5753,-2.3456,-3.13,13652.6412,126,73.7096,{"date":500,"open":501,"high":501,"low":502,"close":503,"change":504,"percent_change":505,"volume":506,"transactions":507,"vwap":508},"2026-08-24",75.35,74.75,74.9209,-1.5296,-2,6129.717135,83,75.017,{"date":510,"open":511,"high":512,"low":513,"close":514,"change":515,"percent_change":516,"volume":517,"transactions":518,"vwap":519},"2026-08-21",76.23,76.71,75.91,76.4505,0.897,1.19,10828.0467,103,76.6046,{"date":521,"open":522,"high":522,"low":523,"close":524,"change":525,"percent_change":526,"volume":527,"transactions":528,"vwap":529},"2026-08-20",75.69,74.89,75.5535,1.6305,2.21,21629.262685,123,75.003,{"date":531,"open":532,"high":533,"low":534,"close":535,"change":536,"percent_change":537,"volume":538,"transactions":539,"vwap":540},"2026-08-19",74.465,74.65,73.68,73.923,-3.6361,-4.69,10528.4964,157,74.0664,{"date":542,"open":543,"high":544,"low":545,"close":546,"change":547,"percent_change":548,"volume":549,"transactions":550,"vwap":551},"2026-08-18",78.85,78.93,77.455,77.5591,-0.6939,-0.89,9260.5501,96,78.6143,{"date":553,"open":554,"high":555,"low":554,"close":556,"change":557,"percent_change":558,"volume":559,"transactions":560,"vwap":561},"2026-08-17",77.3,78.8,78.253,1.7775,2.32,2512.312052,131,78.2172,{"date":563,"open":564,"high":565,"low":564,"close":566,"change":567,"percent_change":568,"volume":569,"transactions":570,"vwap":571},"2026-08-14",75.75,77.018,76.4755,1.5548,2.08,3657.2972,86,76.2587,{"date":573,"open":574,"high":574,"low":575,"close":576,"change":577,"percent_change":578,"volume":579,"transactions":405,"vwap":580},"2026-08-13",75.27,74.7132,74.9207,-1.2571,-1.65,2561.967163,75.1367,{"date":582,"open":583,"high":584,"low":583,"close":585,"change":586,"percent_change":587,"volume":588,"transactions":589,"vwap":590},"2026-08-12",75.46,76.24,76.1778,0.228,0.3,6076.9475,67,75.5232,{"date":592,"open":593,"high":594,"low":593,"close":595,"change":596,"percent_change":597,"volume":598,"transactions":599,"vwap":600},"2026-08-11",75.6757,76.01,75.9498,-0.08,-0.11,746.2222,64,75.8679,{"date":602,"open":603,"high":604,"low":603,"close":605,"change":606,"percent_change":607,"volume":608,"transactions":609,"vwap":610},"2026-08-10",75.47,76.35,76.0298,1.4044,1.88,2823.6302,93,76.0376,{"date":612,"open":613,"high":614,"low":613,"close":615,"change":616,"percent_change":617,"volume":618,"transactions":550,"vwap":619},"2026-08-07",74.25,74.97,74.6254,-0.3246,-0.43,4174.9565,74.4986,{"date":621,"open":622,"high":623,"low":624,"close":625,"change":626,"percent_change":627,"volume":628,"transactions":629,"vwap":630},"2026-08-06",74.155,75.4783,74.115,74.95,1.1489,1.56,2741.9992,90,74.887,{"date":632,"open":633,"high":634,"low":635,"close":636,"change":637,"percent_change":638,"volume":639,"transactions":640,"vwap":641},"2026-08-05",73.66,74.29,73.6,73.8011,-0.4242,-0.57,3157.8171,72,73.7544,{"date":643,"open":644,"high":645,"low":646,"close":646,"change":647,"percent_change":648,"volume":649,"transactions":650,"vwap":651},"2026-08-04",74.64,74.85,74.2253,-1.6712,-2.2,3236.057376,94,74.4792,{"date":653,"open":654,"high":655,"low":654,"close":656,"change":657,"percent_change":658,"volume":659,"transactions":660,"vwap":389},"2026-08-03",75.45,75.935,75.8965,-1.0355,-1.35,1278.731007,82,{"date":662,"open":663,"high":664,"low":663,"close":665,"change":666,"percent_change":667,"volume":668,"transactions":669,"vwap":670},"2026-07-31",76,77.7826,76.932,1.882,2.51,9527.6635,224,76.9181,{"date":672,"open":420,"high":673,"low":420,"close":674,"change":675,"percent_change":676,"volume":677,"transactions":678,"vwap":679},"2026-07-30",75.425,75.05,0.32,0.43,5603.4195,100,75.1196,{"date":681,"open":682,"high":420,"low":682,"close":683,"change":684,"percent_change":685,"volume":686,"transactions":687,"vwap":688},"2026-07-29",73,74.73,3.3978,4.76,5347.914,355,74.0376,{"date":690,"open":691,"high":692,"low":693,"close":694,"change":695,"percent_change":696,"volume":697,"transactions":650,"vwap":698},"2026-07-28",71.9,72.28,71.24,71.3322,-1.0616,-1.47,2207.0435,71.7565,{"date":700,"open":701,"high":701,"low":702,"close":702,"change":703,"percent_change":704,"volume":705,"transactions":706,"vwap":707},"2026-07-27",73.08,72.3938,-1.3368,-1.81,15146.92042,115,72.8743,{"date":709,"open":710,"high":710,"low":711,"close":712,"change":713,"percent_change":714,"volume":715,"transactions":287,"vwap":716},"2026-07-24",74.21,72.99,73.7306,-0.2486,-0.34,2793.4504,73.6751,{"date":718,"open":719,"high":720,"low":534,"close":721,"change":722,"percent_change":723,"volume":724,"transactions":660,"vwap":725},"2026-07-23",74.79,74.8899,73.9792,0.7586,1.04,5344.6245,74.3202,{"date":727,"open":728,"high":729,"low":730,"close":731,"change":732,"percent_change":733,"volume":734,"transactions":735,"vwap":736},"2026-07-22",72.84,73.27,72.765,73.2206,0.2138,0.29,1193.9965,53,73.0478,{"date":738,"open":739,"high":740,"low":741,"close":742,"change":743,"percent_change":210,"volume":744,"transactions":640,"vwap":745},"2026-07-21",72.44,73.05,72.2701,73.0068,1.0226,4406.9345,72.6256,{"date":747,"open":748,"high":749,"low":748,"close":750,"change":751,"percent_change":752,"volume":753,"transactions":754,"vwap":755},"2026-07-20",71.21,72.5399,71.9842,1.5385,2.18,2404.7592,70,71.5882,{"date":757,"open":758,"high":759,"low":758,"close":759,"change":760,"percent_change":761,"volume":762,"transactions":763,"vwap":764},"2026-07-17",69.865,70.4457,-0.8036,-1.13,3177.8392,45,70.2777,{"date":766,"open":767,"high":767,"low":768,"close":768,"change":769,"percent_change":770,"volume":771,"transactions":772,"vwap":773},"2026-07-16",72.0099,71.2493,0.1948,0.27,501.8386,49,71.7256,{"date":775,"open":776,"high":777,"low":778,"close":779,"change":780,"percent_change":781,"volume":782,"transactions":778,"vwap":783},"2026-07-15",71.28,71.39,71,71.0545,-0.3408,-0.48,2994.19733,71.2581,{"date":785,"open":786,"high":786,"low":787,"close":788,"change":789,"percent_change":156,"volume":790,"transactions":735,"vwap":791},"2026-07-14",71.58,70.9101,71.3953,-0.3033,1211.337,71.1829,{"date":793,"open":794,"high":795,"low":796,"close":797,"change":798,"percent_change":799,"volume":800,"transactions":663,"vwap":801},"2026-07-13",71.382,72.08,71.31,71.6986,1.2086,1.71,2884.46952,71.793,{"date":803,"open":804,"high":805,"low":806,"close":807,"change":808,"percent_change":809,"volume":810,"transactions":9,"vwap":807},"2026-07-10",70.41,70.73,70.33,70.49,0.17,0.24,3100,{"date":812,"open":813,"high":814,"low":813,"close":814,"change":815,"percent_change":816,"volume":817,"transactions":9,"vwap":814},"2026-07-09",69.99,70.32,-0.46,-0.65,700,{"date":819,"open":820,"high":821,"low":820,"close":822,"change":139,"percent_change":823,"volume":824,"transactions":9,"vwap":822},"2026-07-08",70.72,71.25,70.78,0.98,2900,{"date":826,"open":827,"high":828,"low":827,"close":828,"change":829,"percent_change":830,"volume":831,"transactions":9,"vwap":828},"2026-07-07",69.23,70.089996,1.97,2.89,4200,{"date":833,"open":834,"high":835,"low":836,"close":837,"change":838,"percent_change":839,"volume":840,"transactions":9,"vwap":837},"2026-07-06",68.24,68.57,68.040001,68.12,0.52,0.77,12000,{"date":842,"open":843,"high":844,"low":845,"close":845,"change":846,"percent_change":847,"volume":848,"transactions":9,"vwap":845},"2026-07-02",68,68.099998,67.6,-0.04,-0.06,1800,{"date":850,"open":851,"high":851,"low":852,"close":853,"change":627,"percent_change":854,"volume":855,"transactions":9,"vwap":853},"2026-07-01",67.89,67.23,67.64,2.36,3000,{"date":857,"open":858,"high":859,"low":860,"close":861,"change":752,"percent_change":862,"volume":863,"transactions":9,"vwap":861},"2026-06-30",65.28,66.16,65.23,66.080002,3.41,6800,{"date":865,"open":866,"high":866,"low":867,"close":867,"change":868,"percent_change":869,"volume":870,"transactions":9,"vwap":867},"2026-06-29",64.26,63.9,-0.35,-0.54,1100,{"date":872,"open":873,"high":873,"low":874,"close":875,"change":876,"percent_change":877,"volume":878,"transactions":9,"vwap":875},"2026-06-26",65,64.22,64.25,0.05,0.08,5200,{"date":880,"open":881,"high":882,"low":883,"close":884,"change":885,"percent_change":271,"volume":886,"transactions":9,"vwap":884},"2026-06-25",64.12,64.49,64.11,64.2,0.23,3500,{"date":888,"open":889,"high":890,"low":891,"close":892,"change":893,"percent_change":894,"volume":895,"transactions":9,"vwap":892},"2026-06-24",64.010002,64.4,63.92,63.97,-3.04,-4.54,3600,{"date":897,"open":898,"high":898,"low":899,"close":899,"change":900,"percent_change":901,"volume":902,"transactions":9,"vwap":899},"2026-06-23",67.24,67.010002,-0.24,-0.36,800,{"date":904,"open":905,"high":906,"low":905,"close":907,"change":908,"percent_change":909,"volume":910,"transactions":9,"vwap":907},"2026-06-22",67.21,67.54,67.25,1.2,1.82,9400,{"date":912,"open":913,"high":914,"low":913,"close":915,"change":916,"percent_change":917,"volume":918,"transactions":9,"vwap":915},"2026-06-18",64.85,66.24,66.050003,-0.82,-1.23,11000,{"date":920,"open":921,"high":922,"low":923,"close":924,"change":925,"percent_change":926,"volume":927,"transactions":9,"vwap":924},"2026-06-17",66.79,67.45,66.63,66.87,-0.1,-0.15,4900,{"date":929,"open":930,"high":931,"low":932,"close":933,"change":934,"percent_change":935,"volume":831,"transactions":9,"vwap":933},"2026-06-16",67.65,67.79,66.77,66.97,-1.28,-1.88,{"date":937,"open":938,"high":939,"low":940,"close":941,"change":942,"percent_change":942,"volume":943,"transactions":9,"vwap":941},"2026-06-15",67.7,68.28,67.28,68.25,0.01,1200,{"date":945,"open":946,"high":947,"low":948,"close":834,"change":949,"percent_change":484,"volume":855,"transactions":9,"vwap":834},"2026-06-12",68.21,68.75,68.16,0.62,{"date":951,"open":952,"high":952,"low":953,"close":954,"change":955,"percent_change":956,"volume":957,"transactions":9,"vwap":954},"2026-06-11",69.44,67.53,67.62,-2.61,-3.72,4100,{"date":959,"open":960,"high":961,"low":962,"close":963,"change":964,"percent_change":965,"volume":895,"transactions":9,"vwap":963},"2026-06-10",69.57,70.5,69.49,70.23,0.66,0.95,{"date":967,"open":813,"high":968,"low":969,"close":960,"change":761,"percent_change":970,"volume":878,"transactions":9,"vwap":960},"2026-06-09",70.44,69.54,-1.6,{"date":972,"open":973,"high":974,"low":973,"close":975,"change":976,"percent_change":977,"volume":978,"transactions":9,"vwap":975},"2026-06-08",69.39,70.75,70.7,1.24,1.79,7200,{"date":980,"open":828,"high":828,"low":981,"close":982,"change":983,"percent_change":984,"volume":985,"transactions":9,"vwap":982},"2026-06-05",69.18,69.46,0.79,1.15,4600,{"date":987,"open":988,"high":989,"low":988,"close":990,"change":714,"percent_change":991,"volume":992,"transactions":9,"vwap":990},"2026-06-04",68.41,68.76,68.67,-0.49,3400,{"date":994,"open":995,"high":996,"low":997,"close":998,"change":999,"percent_change":723,"volume":1000,"transactions":9,"vwap":998},"2026-06-03",69.21,69.65,68.99,69.010002,0.71,4400,{"date":1002,"open":1003,"high":1004,"low":1005,"close":1006,"change":1007,"percent_change":94,"volume":1008,"transactions":9,"vwap":1006},"2026-06-02",67.98,68.36,67.8,68.3,-0.51,6200,{"date":1010,"open":754,"high":1011,"low":989,"close":1012,"change":110,"percent_change":423,"volume":1013,"transactions":9,"vwap":1012},"2026-06-01",70.18,68.81,4300,{"date":1015,"open":1012,"high":1016,"low":1017,"close":1016,"change":1018,"percent_change":1019,"volume":831,"transactions":9,"vwap":1016},"2026-05-29",69.2,68.52,0.35,0.51,{"date":1021,"open":1022,"high":1022,"low":990,"close":1023,"change":1024,"percent_change":1025,"volume":1026,"transactions":9,"vwap":1023},"2026-05-28",69.71,68.85,-1.01,-1.45,7100,{"date":1028,"open":1029,"high":1030,"low":960,"close":1031,"change":1032,"percent_change":548,"volume":1033,"transactions":9,"vwap":1031},"2026-05-27",69.66,69.91,69.86,-0.63,3800,{"date":1035,"open":1036,"high":1037,"low":1036,"close":807,"change":1038,"percent_change":1039,"volume":840,"transactions":9,"vwap":807},"2026-05-26",69.62,70.6,-0.87,-1.22,{"date":1041,"open":1042,"high":1043,"low":1044,"close":1044,"change":64,"percent_change":100,"volume":1045,"transactions":9,"vwap":1044},"2026-05-22",71.46,72.42,71.36,7800,{"date":1047,"open":1048,"high":1049,"low":1050,"close":1051,"change":1052,"percent_change":1053,"volume":1054,"transactions":9,"vwap":1051},"2026-05-21",73.95,74.53,72.55,72.66,-0.52,-0.71,29700,{"date":1056,"open":1057,"high":1058,"low":1059,"close":1060,"change":1061,"percent_change":1062,"volume":1063,"transactions":9,"vwap":1060},"2026-05-20",75.38,75.39,73.019997,73.18,-2.49,-3.29,7600,{"date":1065,"open":1066,"high":663,"low":1067,"close":1068,"change":1069,"percent_change":1070,"volume":1071,"transactions":9,"vwap":1068},"2026-05-19",75.65,75.17,75.67,1.43,1.93,9200,{"date":1073,"open":1074,"high":533,"low":1075,"close":1076,"change":1077,"percent_change":1078,"volume":1079,"transactions":9,"vwap":1076},"2026-05-18",73.8,73.25,74.24,0.37,0.5,8500,{"date":1081,"open":1082,"high":1083,"low":1082,"close":1084,"change":1085,"percent_change":1086,"volume":1087,"transactions":9,"vwap":1084},"2026-05-15",73.19,74,73.87,3.62,5.15,12200,{"date":1089,"open":1090,"high":1091,"low":1090,"close":1092,"change":1093,"percent_change":1094,"volume":1045,"transactions":9,"vwap":1092},"2026-05-14",69.64,70.63,70.25,-0.67,-0.94,{"date":1096,"open":1097,"high":1098,"low":1099,"close":1100,"change":1101,"percent_change":1102,"volume":1103,"transactions":9,"vwap":1100},"2026-05-13",70.65,71.12,70.42,70.92,0.53,0.75,5000,{"date":1105,"open":1106,"high":1107,"low":1108,"close":1109,"change":1110,"percent_change":1111,"volume":1063,"transactions":9,"vwap":1109},"2026-05-12",70.19,70.46,70.099998,70.39,1.37,1.98,{"date":1113,"open":1114,"high":1115,"low":1114,"close":1115,"change":1116,"percent_change":454,"volume":1117,"transactions":9,"vwap":1115},"2026-05-11",68.050003,69.019997,1.25,1700,{"date":1119,"open":1120,"high":1121,"low":954,"close":1122,"change":1123,"percent_change":1124,"volume":1013,"transactions":9,"vwap":1122},"2026-05-08",67.84,67.9,67.77,-0.99,-1.44,{"date":1126,"open":1127,"high":989,"low":1127,"close":989,"change":1128,"percent_change":1129,"volume":1130,"transactions":9,"vwap":989},"2026-05-07",67.52,1.16,1.72,2100,{"date":1132,"open":1133,"high":1134,"low":1135,"close":845,"change":578,"percent_change":1136,"volume":1137,"transactions":9,"vwap":845},"2026-05-06",67.71,67.99,67.44,-2.38,6300,{"date":1139,"open":1140,"high":1030,"low":1141,"close":1141,"change":1142,"percent_change":1143,"volume":1144,"transactions":9,"vwap":1141},"2026-05-05",69.88,69.25,-1,-1.42,3900,{"date":1146,"open":1147,"high":974,"low":1147,"close":1092,"change":1110,"percent_change":1148,"volume":1149,"transactions":9,"vwap":1092},"2026-05-04",69.67,1.99,10500,{"date":1151,"open":1152,"high":1152,"low":1153,"close":1154,"change":1155,"percent_change":1156,"volume":1013,"transactions":9,"vwap":1154},"2026-05-01",69.14,67.94,68.88,-0.81,-1.16,{"date":1158,"open":1159,"high":1160,"low":1159,"close":1160,"change":271,"percent_change":838,"volume":902,"transactions":9,"vwap":1160},"2026-04-30",69,69.69,{"date":1162,"open":998,"high":1163,"low":1164,"close":1163,"change":1165,"percent_change":1166,"volume":1167,"transactions":9,"vwap":1163},"2026-04-29",69.33,68.98,1.58,2.33,2400,{"date":1169,"open":1170,"high":1170,"low":1171,"close":1171,"change":1172,"percent_change":171,"volume":1173,"transactions":9,"vwap":1171},"2026-04-28",68.43,67.75,-0.02,7300,{"date":1175,"open":1176,"high":1122,"low":1176,"close":1122,"change":1177,"percent_change":1178,"volume":1144,"transactions":9,"vwap":1122},"2026-04-27",67.029999,0.88,1.32,{"date":1180,"open":931,"high":931,"low":1181,"close":1182,"change":1183,"percent_change":1184,"volume":1185,"transactions":9,"vwap":1182},"2026-04-24",66.82,66.89,-0.09,-0.13,1500,{"date":1187,"open":1188,"high":589,"low":1189,"close":1190,"change":675,"percent_change":1191,"volume":175,"transactions":9,"vwap":1190},"2026-04-23",66.4,66.21,66.98,0.48,{"date":1193,"open":1194,"high":1195,"low":1196,"close":1197,"change":1198,"percent_change":617,"volume":1199,"transactions":9,"vwap":1197},"2026-04-22",65.99,66.71,65.82,66.66,-0.29,2500,{"date":1201,"open":1202,"high":1203,"low":1202,"close":1203,"change":1204,"percent_change":1205,"volume":1206,"transactions":9,"vwap":1203},"2026-04-21",65.92,66.95,1.01,1.53,2000,{"date":1208,"open":1209,"high":1210,"low":1211,"close":1212,"change":1213,"percent_change":1213,"volume":1130,"transactions":9,"vwap":1212},"2026-04-20",65.88,66.52,65.85,65.94,0,{"date":1215,"open":1216,"high":1217,"low":1218,"close":1212,"change":1219,"percent_change":1220,"volume":1185,"transactions":9,"vwap":1212},"2026-04-17",66.029999,66.19,65.61,-1.56,-2.31,{"date":1222,"open":1223,"high":1224,"low":1223,"close":1225,"change":984,"percent_change":1226,"volume":1227,"transactions":9,"vwap":1225},"2026-04-16",66.23,67.72,67.5,1.73,1600,{"date":1229,"open":1230,"high":1231,"low":1230,"close":1232,"change":1233,"percent_change":1234,"volume":957,"transactions":9,"vwap":1232},"2026-04-15",65.8,66.47,66.35,0.86,1.31,{"date":1236,"open":1237,"high":1238,"low":1239,"close":1240,"change":1241,"percent_change":1242,"volume":1243,"transactions":9,"vwap":1240},"2026-04-14",66.57,66.65,65.47,65.49,-0.93,-1.4,3700,{"date":1245,"open":898,"high":1246,"low":1247,"close":1247,"change":1248,"percent_change":1249,"volume":886,"transactions":9,"vwap":1247},"2026-04-13",67.49,66.42,-0.7,-1.04,{"date":1251,"open":1252,"high":1246,"low":1252,"close":1253,"change":949,"percent_change":1254,"volume":1199,"transactions":9,"vwap":1253},"2026-04-10",66.92,67.12,0.93,{"date":1256,"open":1257,"high":1258,"low":915,"close":1259,"change":1078,"percent_change":1260,"volume":1261,"transactions":9,"vwap":1259},"2026-04-09",66.6,67.059998,66.5,0.76,9100,{"date":1263,"open":1264,"high":1265,"low":1264,"close":1266,"change":94,"percent_change":1267,"volume":1063,"transactions":9,"vwap":1266},"2026-04-08",64.97,66.26,66,-1.11,{"date":1269,"open":1270,"high":1271,"low":1272,"close":1272,"change":809,"percent_change":271,"volume":1243,"transactions":9,"vwap":1272},"2026-04-07",66.86,67.85,66.74,{"date":1274,"open":1275,"high":1275,"low":1276,"close":1259,"change":1277,"percent_change":1278,"volume":1033,"transactions":9,"vwap":1259},"2026-04-06",67.050003,66.22,0.14,0.21,{"date":1280,"open":1281,"high":1120,"low":1217,"close":1282,"change":1283,"percent_change":1284,"volume":1285,"transactions":9,"vwap":1282},"2026-04-02",67.74,66.36,-0.96,-1.43,14300,{"date":1287,"open":1288,"high":1288,"low":1289,"close":1290,"change":1213,"percent_change":1213,"volume":1291,"transactions":9,"vwap":1290},"2026-04-01",67.38,66.59,67.32,21600,{"date":1293,"open":1294,"high":1295,"low":1223,"close":1290,"change":71,"percent_change":1296,"volume":1297,"transactions":9,"vwap":1290},"2026-03-31",66.75,67.33,0.49,5700,{"date":1299,"open":1300,"high":1301,"low":1302,"close":1303,"change":1304,"percent_change":1305,"volume":1306,"transactions":9,"vwap":1303},"2026-03-30",67.29,67.69,66.72,66.99,-2.72,-3.9,8800,{"date":1308,"open":754,"high":754,"low":1309,"close":1022,"change":1310,"percent_change":1311,"volume":1312,"transactions":9,"vwap":1022},"2026-03-27",69.040001,1.28,1.87,3200,{"date":1314,"open":1003,"high":1315,"low":953,"close":1170,"change":1316,"percent_change":1317,"volume":1312,"transactions":9,"vwap":1170},"2026-03-26",68.5,1.54,2.3,{"date":1319,"open":1320,"high":1321,"low":1322,"close":1182,"change":935,"percent_change":1323,"volume":1324,"transactions":9,"vwap":1182},"2026-03-25",67.07,67.48,66.84,-2.73,15300,{"date":1326,"open":1327,"high":754,"low":1328,"close":1328,"change":1329,"percent_change":1330,"volume":985,"transactions":9,"vwap":1328},"2026-03-24",69.82,68.77,0.8,1.18,{"date":1332,"open":837,"high":1152,"low":1288,"close":1333,"change":1334,"percent_change":1335,"volume":1336,"transactions":9,"vwap":1333},"2026-03-23",67.97,-1.46,-2.1,11700,{"date":1338,"open":1339,"high":1340,"low":1339,"close":1341,"change":1342,"percent_change":1343,"volume":1344,"transactions":9,"vwap":1341},"2026-03-20",67.26,69.75,69.43,3.79,5.77,22200,{"date":1346,"open":1238,"high":1270,"low":1347,"close":1348,"change":917,"percent_change":1349,"volume":1350,"transactions":9,"vwap":1348},"2026-03-19",65.29,65.64,-1.84,18400,{"date":1352,"open":1353,"high":1354,"low":1355,"close":924,"change":1356,"percent_change":1226,"volume":1357,"transactions":9,"vwap":924},"2026-03-18",66.46,66.94,66.2,1.14,9300,{"date":1359,"open":1360,"high":1266,"low":1361,"close":1362,"change":816,"percent_change":1363,"volume":1063,"transactions":9,"vwap":1362},"2026-03-17",65.91,65.6,65.73,-0.98,{"date":1365,"open":1282,"high":1366,"low":1266,"close":1367,"change":1124,"percent_change":1368,"volume":1369,"transactions":9,"vwap":1367},"2026-03-16",66.69,66.38,-2.12,8000,{"date":1371,"open":1372,"high":1373,"low":1374,"close":1375,"change":1376,"percent_change":1377,"volume":927,"transactions":9,"vwap":1375},"2026-03-13",66.78,67.95,66.68,67.82,1.09,1.63,{"date":1379,"open":1303,"high":1303,"low":1380,"close":1381,"change":1382,"percent_change":1233,"volume":1383,"transactions":9,"vwap":1381},"2026-03-12",66.45,66.73,0.57,5800,{"date":1385,"open":1386,"high":1387,"low":1386,"close":859,"change":1317,"percent_change":1388,"volume":878,"transactions":9,"vwap":859},"2026-03-11",65.75,66.25,3.6,{"date":1390,"open":1391,"high":1392,"low":1391,"close":1392,"change":1393,"percent_change":1394,"volume":175,"transactions":9,"vwap":1392},"2026-03-10",62.8,63.86,1.94,3.13,{"date":1396,"open":1397,"high":1398,"low":1399,"close":1400,"change":1401,"percent_change":1402,"volume":1403,"transactions":9,"vwap":1400},"2026-03-09",63.87,64.07,61.84,61.92,-1.64,-2.58,5100,{"date":1405,"open":1406,"high":1406,"low":1407,"close":1408,"change":444,"percent_change":984,"volume":1409,"transactions":9,"vwap":1408},"2026-03-06",64.44,62.56,63.56,5900,{"date":1411,"open":1412,"high":1413,"low":1407,"close":1414,"change":1233,"percent_change":1415,"volume":1416,"transactions":9,"vwap":1414},"2026-03-05",63.13,63.29,62.84,1.39,14400,{"date":1418,"open":1419,"high":1420,"low":1421,"close":1422,"change":1423,"percent_change":1376,"volume":1424,"transactions":9,"vwap":1422},"2026-03-04",61.72,62.029999,61.52,61.98,0.67,4800,{"date":1426,"open":1427,"high":1428,"low":1429,"close":1430,"change":808,"percent_change":1431,"volume":1432,"transactions":9,"vwap":1430},"2026-03-03",62.36,62.37,61.22,61.31,0.28,17300,{"date":1434,"open":1435,"high":1436,"low":1435,"close":1437,"change":607,"percent_change":1438,"volume":1439,"transactions":9,"vwap":1437},"2026-03-02",60.35,61.43,61.14,3.17,35800,{"date":1441,"open":1442,"high":1443,"low":24,"close":1444,"change":1445,"percent_change":1446,"volume":1409,"transactions":9,"vwap":1444},"2026-02-27",59.48,59.63,59.26,-0.92,-1.53,{"date":1448,"open":1449,"high":1450,"low":1451,"close":1452,"change":1241,"percent_change":1453,"volume":985,"transactions":9,"vwap":1452},"2026-02-26",60.57,60.64,60.11,60.18,-1.52,{"date":1455,"open":1456,"high":1456,"low":1457,"close":1458,"change":1459,"percent_change":1460,"volume":1103,"transactions":9,"vwap":1458},"2026-02-25",61.42,60.76,61.11,0.09,0.15,{"date":1462,"open":1463,"high":1464,"low":1465,"close":1466,"change":900,"percent_change":110,"volume":1467,"transactions":9,"vwap":1466},"2026-02-24",61.099998,61.18,60.79,61.02,2700,{"date":1469,"open":1470,"high":1470,"low":1471,"close":1472,"change":1473,"percent_change":1142,"volume":1474,"transactions":9,"vwap":1472},"2026-02-23",61.74,60.89,61.26,-0.62,10100,{"date":1476,"open":1477,"high":1391,"low":1477,"close":1478,"change":1479,"percent_change":1480,"volume":1481,"transactions":9,"vwap":1478},"2026-02-20",61.34,61.88,0.64,1.05,10900,{"date":1483,"open":1484,"high":1485,"low":1486,"close":1486,"change":1052,"percent_change":340,"volume":1424,"transactions":9,"vwap":1486},"2026-02-19",61.99,62.040001,61.24,{"date":1488,"open":1489,"high":1490,"low":1437,"close":1491,"change":983,"percent_change":1492,"volume":1013,"transactions":9,"vwap":1491},"2026-02-18",61.35,62.33,61.76,1.3,{"date":1494,"open":1495,"high":1496,"low":1497,"close":1498,"change":1499,"percent_change":991,"volume":1500,"transactions":9,"vwap":1498},"2026-02-17",60.8,61.080002,60.56,60.97,-0.3,12500,{"date":1502,"open":1503,"high":1504,"low":1505,"close":1506,"change":1507,"percent_change":1508,"volume":1474,"transactions":9,"vwap":1506},"2026-02-13",61.37,61.51,61.17,61.27,-0.77,-1.24,{"date":1510,"open":1511,"high":1511,"low":1422,"close":1485,"change":1304,"percent_change":1512,"volume":1306,"transactions":9,"vwap":1485},"2026-02-12",63.53,-4.2,{"date":1514,"open":1515,"high":1516,"low":1517,"close":1518,"change":1519,"percent_change":1520,"volume":1521,"transactions":9,"vwap":1518},"2026-02-11",64.65,64.91,63.89,64.76,1.13,1.78,6100,{"date":1523,"open":875,"high":875,"low":1524,"close":1524,"change":1525,"percent_change":1526,"volume":1527,"transactions":9,"vwap":1524},"2026-02-10",63.63,-2.35,-3.56,11300,{"date":1529,"open":1238,"high":1176,"low":1530,"close":1531,"change":846,"percent_change":847,"volume":895,"transactions":9,"vwap":1531},"2026-02-09",65.86,65.98,{"date":1533,"open":1534,"high":1367,"low":1534,"close":1535,"change":1536,"percent_change":1459,"volume":1537,"transactions":9,"vwap":1535},"2026-02-06",65.96,66.019997,0.06,2600,{"date":1539,"open":1353,"high":1353,"low":1534,"close":1534,"change":1540,"percent_change":495,"volume":1243,"transactions":9,"vwap":1534},"2026-02-05",-2.13,{"date":1542,"open":1003,"high":1543,"low":1544,"close":1545,"change":838,"percent_change":839,"volume":1243,"transactions":9,"vwap":1545},"2026-02-04",68.15,67.83,68.089996,{"date":1547,"open":1548,"high":1548,"low":1549,"close":1550,"change":156,"percent_change":1473,"volume":927,"transactions":9,"vwap":1550},"2026-02-03",68.27,67.56,67.57,{"date":1552,"open":1553,"high":1134,"low":1553,"close":1134,"change":271,"percent_change":1101,"volume":1167,"transactions":9,"vwap":1134},"2026-02-02",67.040001,{"date":1555,"open":1322,"high":1556,"low":1210,"close":1556,"change":1557,"percent_change":1558,"volume":1559,"transactions":9,"vwap":1556},"2026-01-30",67.63,1.35,2.04,17500,{"date":1561,"open":1290,"high":1562,"low":1563,"close":1563,"change":1564,"percent_change":1565,"volume":1566,"transactions":9,"vwap":1563},"2026-01-29",67.47,66.28,-0.14,-0.21,6400,{"date":1568,"open":1569,"high":1570,"low":1247,"close":1247,"change":1571,"percent_change":1479,"volume":1572,"transactions":9,"vwap":1247},"2026-01-28",66.54,66.83,0.42,2800,{"date":1574,"open":1575,"high":1266,"low":873,"close":1266,"change":1576,"percent_change":1577,"volume":1578,"transactions":9,"vwap":1266},"2026-01-27",65.13,1.27,1.96,48200,{"date":1580,"open":1581,"high":1582,"low":1583,"close":1584,"change":1585,"percent_change":1586,"volume":1587,"transactions":9,"vwap":1584},"2026-01-26",64.53,64.99,64.3,64.73,-0.79,-1.21,36600,{"date":1589,"open":1196,"high":1212,"low":1590,"close":1591,"change":362,"percent_change":229,"volume":1592,"transactions":9,"vwap":1591},"2026-01-23",65.4,65.52,33800,{"date":1594,"open":1303,"high":1595,"low":1202,"close":1202,"change":1596,"percent_change":1597,"volume":1598,"transactions":9,"vwap":1202},"2026-01-22",67.089996,-0.91,-1.36,1900,{"date":1600,"open":1114,"high":939,"low":1257,"close":1570,"change":1601,"percent_change":1602,"volume":1008,"transactions":9,"vwap":1570},"2026-01-21",-1.55,-2.27,{"date":1604,"open":1605,"high":1606,"low":1607,"close":1608,"change":1609,"percent_change":1610,"volume":1611,"transactions":9,"vwap":1608},"2026-01-20",68.56,68.61,67.73,68.38,2.69,4.09,23200,{"date":1613,"open":1614,"high":1615,"low":1616,"close":1617,"change":908,"percent_change":1618,"volume":855,"transactions":9,"vwap":1617},"2026-01-16",65.07,65.79,64.75,65.69,1.86,{"date":1620,"open":1397,"high":882,"low":1621,"close":882,"change":171,"percent_change":65,"volume":824,"transactions":9,"vwap":882},"2026-01-15",63.84,{"date":1623,"open":1624,"high":1624,"low":890,"close":1625,"change":1626,"percent_change":1627,"volume":1628,"transactions":9,"vwap":1625},"2026-01-14",65.39,64.52,-1.15,-1.75,8200,{"date":1630,"open":1631,"high":1632,"low":1633,"close":1634,"change":868,"percent_change":1635,"volume":1636,"transactions":9,"vwap":1634},"2026-01-13",65.48,66.14,65.46,65.67,-0.53,16600,{"date":1638,"open":1353,"high":1639,"low":1348,"close":1535,"change":949,"percent_change":965,"volume":1640,"transactions":9,"vwap":1535},"2026-01-12",66.48,11200,{"date":1642,"open":1643,"high":1643,"low":1644,"close":1590,"change":58,"percent_change":935,"volume":1645,"transactions":9,"vwap":1590},"2026-01-09",66.81,65.14,16000,{"date":1647,"open":1322,"high":1322,"low":1648,"close":1238,"change":1519,"percent_change":1129,"volume":1416,"transactions":9,"vwap":1238},"2026-01-08",66.31,{"date":1650,"open":1651,"high":1652,"low":1653,"close":1591,"change":1654,"percent_change":1655,"volume":1656,"transactions":9,"vwap":1591},"2026-01-07",65.44,65.66,65.2,-1.14,-1.71,15200,{"date":1658,"open":1303,"high":1659,"low":1197,"close":1197,"change":1660,"percent_change":1661,"volume":810,"transactions":9,"vwap":1197},"2026-01-06",67.34,0.25,0.38,{"date":1663,"open":1182,"high":1182,"low":1664,"close":1664,"change":714,"percent_change":1007,"volume":992,"transactions":9,"vwap":1664},"2026-01-05",66.41,{"date":1666,"open":1667,"high":1668,"low":1387,"close":1294,"change":144,"percent_change":1669,"volume":1670,"transactions":9,"vwap":1294},"2026-01-02",66.27,66.88,-0.28,16500,{"date":1672,"open":1386,"high":1354,"low":1633,"close":1354,"change":1673,"percent_change":1674,"volume":1297,"transactions":9,"vwap":1354},"2025-12-31",1.92,2.95,{"date":1676,"open":1362,"high":1362,"low":1677,"close":1677,"change":166,"percent_change":1678,"volume":1403,"transactions":9,"vwap":1677},"2025-12-30",65.019997,0.18,{"date":1680,"open":1681,"high":1681,"low":1682,"close":1682,"change":1683,"percent_change":1363,"volume":1684,"transactions":9,"vwap":1682},"2025-12-29",65.15,64.9,-0.64,900,{"date":1686,"open":1584,"high":1687,"low":1688,"close":1689,"change":1102,"percent_change":1128,"volume":1690,"transactions":9,"vwap":1689},"2025-12-26",65.83,64.69,65.54,6700,{"date":1692,"open":1624,"high":1693,"low":1694,"close":1695,"change":1696,"percent_change":1697,"volume":927,"transactions":9,"vwap":1695},"2025-12-24",65.78,64.74,64.79,-6.35,-8.93,{"date":1699,"open":1700,"high":1701,"low":1702,"close":1703,"change":1704,"percent_change":1052,"volume":1705,"transactions":9,"vwap":1703},"2025-12-23",72.27,72.33,70.97,71.14,-0.37,32800,{"date":1707,"open":1708,"high":1709,"low":1044,"close":1710,"change":1431,"percent_change":1711,"volume":1712,"transactions":9,"vwap":1710},"2025-12-22",71.44,71.69,71.51,0.39,17600,{"date":1714,"open":1715,"high":1716,"low":1717,"close":1718,"change":1480,"percent_change":1719,"volume":1566,"transactions":9,"vwap":1718},"2025-12-19",70.94,71.32,70.85,71.23,1.5,{"date":1721,"open":804,"high":804,"low":1722,"close":1011,"change":1363,"percent_change":1723,"volume":1724,"transactions":9,"vwap":1011},"2025-12-18",70.17,-1.38,6000,{"date":1726,"open":1727,"high":1727,"low":1728,"close":1729,"change":770,"percent_change":1661,"volume":1167,"transactions":9,"vwap":1729},"2025-12-17",71.57,71.089996,71.16,{"date":1731,"open":1732,"high":1733,"low":1734,"close":1734,"change":1654,"percent_change":1735,"volume":1199,"transactions":9,"vwap":1734},"2025-12-16",72.59,72.65,70.89,-1.58,{"date":1737,"open":1738,"high":1739,"low":1740,"close":1741,"change":1742,"percent_change":432,"volume":1743,"transactions":9,"vwap":1741},"2025-12-15",71.37,72.13,71.019997,72.029999,-0.18,4700,{"date":1745,"open":1746,"high":1747,"low":1746,"close":1748,"change":1749,"percent_change":261,"volume":992,"transactions":9,"vwap":1748},"2025-12-12",72.050003,72.35,72.21,2.05,{"date":1751,"open":1012,"high":1752,"low":1012,"close":1752,"change":1753,"percent_change":115,"volume":1185,"transactions":9,"vwap":1752},"2025-12-11",70.16,0.22,{"date":1755,"open":963,"high":1756,"low":1757,"close":1758,"change":1032,"percent_change":548,"volume":1759,"transactions":9,"vwap":1758},"2025-12-10",70.76,69.7,69.94,13800,{"date":1761,"open":1762,"high":1763,"low":1762,"close":1764,"change":1742,"percent_change":432,"volume":831,"transactions":9,"vwap":1764},"2025-12-09",69.81,70.68,70.57,{"date":1766,"open":1767,"high":1044,"low":1767,"close":974,"change":134,"percent_change":1768,"volume":1026,"transactions":9,"vwap":974},"2025-12-08",70.15,0.84,{"date":1770,"open":1771,"high":814,"low":898,"close":1752,"change":1772,"percent_change":1166,"volume":1773,"transactions":9,"vwap":1752},"2025-12-05",69.35,1.6,10700,{"date":1775,"open":1776,"high":1141,"low":1776,"close":1605,"change":134,"percent_change":1777,"volume":810,"transactions":9,"vwap":1605},"2025-12-04",68.37,0.87,{"date":1779,"open":1780,"high":1780,"low":1121,"close":1333,"change":781,"percent_change":1248,"volume":817,"transactions":9,"vwap":1333},"2025-12-03",68.23,{"date":1782,"open":1164,"high":1783,"low":988,"close":1784,"change":926,"percent_change":1785,"volume":886,"transactions":9,"vwap":1784},"2025-12-02",69.22,68.45,-0.22,{"date":1787,"open":1788,"high":1789,"low":1790,"close":1791,"change":1792,"percent_change":1793,"volume":1467,"transactions":9,"vwap":1791},"2025-12-01",68.44,68.65,68.32,68.6,2.5,3.78,{"date":1795,"open":1796,"high":1796,"low":1796,"close":1796,"change":190,"percent_change":251,"volume":1797,"transactions":9,"vwap":1796},"2025-11-28",66.099998,200,{"date":1799,"open":859,"high":1800,"low":1801,"close":1801,"change":1802,"percent_change":1586,"volume":1199,"transactions":9,"vwap":1801},"2025-11-26",66.64,65.16,-0.8,{"date":1804,"open":1805,"high":1534,"low":1806,"close":1534,"change":1807,"percent_change":1808,"volume":870,"transactions":9,"vwap":1534},"2025-11-25",65.43,65.32,-0.5,-0.75,{"date":1810,"open":1282,"high":1353,"low":1282,"close":1353,"change":1267,"percent_change":1401,"volume":1811,"transactions":9,"vwap":1353},"2025-11-24",600,{"date":1813,"open":940,"high":1550,"low":898,"close":1550,"change":1807,"percent_change":1814,"volume":1684,"transactions":9,"vwap":1550},"2025-11-21",-0.73,{"date":1816,"open":1817,"high":1818,"low":851,"close":1818,"change":1819,"percent_change":1123,"volume":1773,"transactions":9,"vwap":1818},"2025-11-20",67.96,68.07,-0.68,{"date":1821,"open":1822,"high":947,"low":946,"close":947,"change":1431,"percent_change":1823,"volume":1130,"transactions":9,"vwap":947},"2025-11-19",68.68,0.41,{"date":1825,"open":1826,"high":1826,"low":1826,"close":1826,"change":1827,"percent_change":733,"volume":1828,"transactions":9,"vwap":1826},"2025-11-18",68.47,0.2,300,{"date":1830,"open":1831,"high":1831,"low":948,"close":1548,"change":1832,"percent_change":816,"volume":1227,"transactions":9,"vwap":1548},"2025-11-17",68.39,-0.45,{"date":1834,"open":1835,"high":947,"low":1835,"close":1836,"change":1116,"percent_change":1837,"volume":910,"transactions":9,"vwap":1836},"2025-11-14",66.7,68.72,1.85,{"date":1839,"open":1570,"high":1562,"low":1372,"close":1562,"change":1840,"percent_change":1317,"volume":943,"transactions":9,"vwap":1562},"2025-11-13",1.52,{"date":1842,"open":1843,"high":1843,"low":1362,"close":1844,"change":1845,"percent_change":1846,"volume":918,"transactions":9,"vwap":1844},"2025-11-12",66.29,65.95,-0.27,-0.41,{"date":1848,"open":1247,"high":1247,"low":915,"close":1276,"change":1849,"percent_change":1453,"volume":1850,"transactions":9,"vwap":1276},"2025-11-11",-1.02,2200,{"date":1852,"open":940,"high":922,"low":898,"close":898,"change":1277,"percent_change":1278,"volume":1312,"transactions":9,"vwap":898},"2025-11-10",{"date":1854,"open":1855,"high":1855,"low":1856,"close":1857,"change":1078,"percent_change":1102,"volume":1850,"transactions":9,"vwap":1857},"2025-11-07",67.46,66.53,67.099998,{"date":1859,"open":1253,"high":1253,"low":1257,"close":1257,"change":1349,"percent_change":1860,"volume":1861,"transactions":9,"vwap":1257},"2025-11-06",-2.69,500,{"date":1863,"open":1864,"high":1865,"low":1288,"close":1788,"change":1866,"percent_change":1867,"volume":1566,"transactions":9,"vwap":1788},"2025-11-05",67.41,68.46,2.2,3.32,{"date":1869,"open":1237,"high":1237,"low":1355,"close":914,"change":1052,"percent_change":1870,"volume":1871,"transactions":9,"vwap":914},"2025-11-04",-0.78,4500,{"date":1873,"open":933,"high":589,"low":1874,"close":1874,"change":964,"percent_change":174,"volume":848,"transactions":9,"vwap":1874},"2025-11-03",66.76,{"date":1876,"open":1877,"high":1265,"low":1878,"close":1796,"change":1879,"percent_change":723,"volume":902,"transactions":9,"vwap":1796},"2025-10-31",65.65,65.63,0.68,{"date":1881,"open":1687,"high":1202,"low":1694,"close":1882,"change":1883,"percent_change":1772,"volume":1871,"transactions":9,"vwap":1882},"2025-10-30",65.42,1.03,{"date":1885,"open":1886,"high":1887,"low":1886,"close":1888,"change":1070,"percent_change":1889,"volume":1890,"transactions":9,"vwap":1888},"2025-10-29",62.95,64.41,64.39,3.09,31500,{"date":1892,"open":1893,"high":1893,"low":1894,"close":1895,"change":1635,"percent_change":340,"volume":810,"transactions":9,"vwap":1895},"2025-10-28",62.81,62.18,62.46,{"date":1897,"open":1898,"high":884,"low":1899,"close":1899,"change":638,"percent_change":1900,"volume":1901,"transactions":9,"vwap":1899},"2025-10-27",64.059998,62.99,-0.9,3300,{"date":1903,"open":1904,"high":1905,"low":1904,"close":1408,"change":1536,"percent_change":1459,"volume":1906,"transactions":9,"vwap":1408},"2025-10-24",63.42,64.15,9500,{"date":1908,"open":1909,"high":1910,"low":1911,"close":1912,"change":1310,"percent_change":1913,"volume":1914,"transactions":9,"vwap":1912},"2025-10-23",63.17,63.75,62.93,63.5,2.06,14100,{"date":1916,"open":1917,"high":1918,"low":1919,"close":1920,"change":1564,"percent_change":1785,"volume":1871,"transactions":9,"vwap":1920},"2025-10-22",62.39,62.59,62.0099983,62.22,{"date":1922,"open":1923,"high":1895,"low":1924,"close":1427,"change":1925,"percent_change":161,"volume":1306,"transactions":9,"vwap":1427},"2025-10-21",62.35,62.14,-0.85,{"date":1927,"open":1928,"high":1929,"low":1930,"close":1930,"change":200,"percent_change":1931,"volume":1932,"transactions":9,"vwap":1930},"2025-10-20",63.49,63.69,63.21,-1.37,19600,{"date":1934,"open":1517,"high":1935,"low":1517,"close":1936,"change":1296,"percent_change":839,"volume":1850,"transactions":9,"vwap":1936},"2025-10-17",64.46,64.089996,{"date":1938,"open":1939,"high":1939,"low":1940,"close":1941,"change":1334,"percent_change":1942,"volume":1943,"transactions":9,"vwap":1941},"2025-10-16",65.27,63.43,63.6,-2.24,7400,{"date":1945,"open":1946,"high":1653,"low":1947,"close":1948,"change":1949,"percent_change":1768,"volume":1950,"transactions":9,"vwap":1948},"2025-10-15",63.96,63.82,65.059998,0.54,15500,{"date":1952,"open":1681,"high":1681,"low":1625,"close":1625,"change":94,"percent_change":761,"volume":1167,"transactions":9,"vwap":1625},"2025-10-14",{"date":1954,"open":1689,"high":1259,"low":1955,"close":1956,"change":1277,"percent_change":1278,"volume":810,"transactions":9,"vwap":1956},"2025-10-13",64.98,65.26,{"date":1958,"open":1800,"high":1800,"low":1682,"close":1959,"change":1960,"percent_change":1961,"volume":1962,"transactions":9,"vwap":1959},"2025-10-10",65.12,-3.09,-4.53,10800,{"date":1964,"open":1965,"high":1965,"low":1966,"close":946,"change":1536,"percent_change":1459,"volume":1967,"transactions":9,"vwap":946},"2025-10-09",68.35,68.17,2300,{"date":1969,"open":1970,"high":1543,"low":1970,"close":1543,"change":1971,"percent_change":1972,"volume":1206,"transactions":9,"vwap":1543},"2025-10-08",67.39,-0.16,-0.23,{"date":1974,"open":1975,"high":1975,"low":1976,"close":1977,"change":1249,"percent_change":1978,"volume":1312,"transactions":9,"vwap":1977},"2025-10-07",68.73,67.78,68.31,-1.5,{"date":1980,"open":1141,"high":1341,"low":1606,"close":1771,"change":210,"percent_change":1981,"volume":824,"transactions":9,"vwap":1771},"2025-10-06",2.09,{"date":1983,"open":845,"high":1984,"low":845,"close":1984,"change":1985,"percent_change":1986,"volume":902,"transactions":9,"vwap":1984},"2025-10-03",67.93,0.55,0.82,{"date":1988,"open":851,"high":851,"low":1275,"close":1288,"change":1989,"percent_change":200,"volume":175,"transactions":9,"vwap":1288},"2025-10-02",-0.6,{"date":1991,"open":1992,"high":1543,"low":1993,"close":1003,"change":36,"percent_change":230,"volume":985,"transactions":9,"vwap":1003},"2025-10-01",67.43,67.019997,{"date":1995,"open":1976,"high":1784,"low":1976,"close":1784,"change":949,"percent_change":1996,"volume":1811,"transactions":9,"vwap":1784},"2025-09-30",0.91,{"date":1998,"open":1114,"high":1114,"low":906,"close":1544,"change":1999,"percent_change":2000,"volume":1000,"transactions":9,"vwap":1544},"2025-09-29",-1.69,-2.43,{"date":2002,"open":981,"high":2003,"low":2004,"close":2003,"change":2005,"percent_change":1296,"volume":1206,"transactions":9,"vwap":2003},"2025-09-26",69.52,68.54,0.34,{"date":2007,"open":2008,"high":2009,"low":981,"close":981,"change":596,"percent_change":2010,"volume":1227,"transactions":9,"vwap":981},"2025-09-25",69.31,70.07,-0.12,{"date":2012,"open":998,"high":2013,"low":998,"close":2014,"change":1711,"percent_change":1382,"volume":817,"transactions":9,"vwap":2014},"2025-09-24",69.58,69.26,{"date":2016,"open":1031,"high":1031,"low":2017,"close":2017,"change":161,"percent_change":2018,"volume":1199,"transactions":9,"vwap":2017},"2025-09-23",68.87,-1.91,{"date":2020,"open":2021,"high":2022,"low":2023,"close":2024,"change":839,"percent_change":351,"volume":2025,"transactions":9,"vwap":2024},"2025-09-22",70.040001,70.45,69.93,70.21,10600,{"date":2027,"open":1141,"high":2028,"low":1141,"close":952,"change":2029,"percent_change":2030,"volume":1572,"transactions":9,"vwap":952},"2025-09-19",69.89,0.4,0.58,{"date":2032,"open":2033,"high":2034,"low":2035,"close":1309,"change":2036,"percent_change":1438,"volume":2037,"transactions":9,"vwap":1309},"2025-09-18",68.82,69.41,68.51,2.12,11900,{"date":2039,"open":2040,"high":1252,"low":2040,"close":1252,"change":1078,"percent_change":1102,"volume":2041,"transactions":9,"vwap":1252},"2025-09-17",65.56,11400,{"date":2043,"open":589,"high":589,"low":1563,"close":1247,"change":2044,"percent_change":638,"volume":2045,"transactions":9,"vwap":1247},"2025-09-16",-0.38,8700,{"date":2047,"open":1643,"high":2048,"low":1195,"close":2049,"change":617,"percent_change":1683,"volume":1598,"transactions":9,"vwap":2049},"2025-09-15",66.9,66.8,{"date":2051,"open":922,"high":1543,"low":852,"close":852,"change":1329,"percent_change":908,"volume":2052,"transactions":9,"vwap":852},"2025-09-12",8100,{"date":2054,"open":898,"high":2055,"low":915,"close":2056,"change":1654,"percent_change":1999,"volume":957,"transactions":9,"vwap":2056},"2025-09-11",67.3,66.43,{"date":2058,"open":2059,"high":1023,"low":924,"close":1550,"change":1267,"percent_change":2060,"volume":2061,"transactions":9,"vwap":1550},"2025-09-10",68.33,-1.62,16700,{"date":2063,"open":2064,"high":1164,"low":2065,"close":1822,"change":2066,"percent_change":2067,"volume":1690,"transactions":9,"vwap":1822},"2025-09-09",68.94,68.26,1.06,1.57,{"date":2069,"open":2064,"high":2070,"low":954,"close":954,"change":2071,"percent_change":2072,"volume":1008,"transactions":9,"vwap":954},"2025-09-08",69.089996,-2.84,-4.03,{"date":2074,"open":2075,"high":2075,"low":2076,"close":1107,"change":1062,"percent_change":2077,"volume":1306,"transactions":9,"vwap":1107},"2025-09-05",71.22,70.35,-4.46,{"date":2079,"open":2080,"high":2081,"low":2082,"close":2082,"change":1284,"percent_change":2083,"volume":848,"transactions":9,"vwap":2082},"2025-09-04",74.39,75.029999,73.75,-1.9,{"date":2085,"open":326,"high":326,"low":2086,"close":2087,"change":2088,"percent_change":2089,"volume":2090,"transactions":9,"vwap":2087},"2025-09-03",74.9,75.18,-2.67,-3.43,13500,{"date":2092,"open":2093,"high":2094,"low":2095,"close":2096,"change":1520,"percent_change":2097,"volume":2098,"transactions":9,"vwap":2096},"2025-09-02",77.5,78.099998,77.46,77.85,2.34,8900,{"date":2100,"open":2101,"high":2102,"low":2103,"close":2102,"change":1840,"percent_change":1558,"volume":1013,"transactions":9,"vwap":2102},"2025-08-29",75.62,76.07,75.59,{"date":2105,"open":522,"high":2106,"low":2107,"close":2107,"change":1284,"percent_change":935,"volume":902,"transactions":9,"vwap":2107},"2025-08-28",75.72,74.55,{"date":2109,"open":297,"high":2093,"low":2110,"close":2111,"change":1431,"percent_change":1077,"volume":886,"transactions":9,"vwap":2111},"2025-08-27",75.97,75.98,{"date":2113,"open":2106,"high":2114,"low":2115,"close":2115,"change":1823,"percent_change":1949,"volume":1199,"transactions":9,"vwap":2115},"2025-08-26",75.76,75.7,{"date":2117,"open":603,"high":603,"low":2118,"close":2119,"change":1823,"percent_change":1985,"volume":1185,"transactions":9,"vwap":2119},"2025-08-25",75.26,75.29,{"date":2121,"open":501,"high":1058,"low":2122,"close":2123,"change":1453,"percent_change":2124,"volume":2125,"transactions":9,"vwap":2123},"2025-08-22",74.2,74.88,-1.99,6600,{"date":2127,"open":2128,"high":2129,"low":2128,"close":2130,"change":984,"percent_change":1205,"volume":831,"transactions":9,"vwap":2130},"2025-08-21",75.96,77.059998,76.4,{"date":2132,"open":2133,"high":2133,"low":2134,"close":2134,"change":110,"percent_change":1052,"volume":902,"transactions":9,"vwap":2134},"2025-08-20",75.85,75.25,{"date":2136,"open":2137,"high":663,"low":2138,"close":2139,"change":1242,"percent_change":2140,"volume":2141,"transactions":9,"vwap":2139},"2025-08-19",75.94,75.53,75.64,-1.82,1400,{"date":2143,"open":2144,"high":2145,"low":2144,"close":2146,"change":1102,"percent_change":823,"volume":1199,"transactions":9,"vwap":2146},"2025-08-18",76.13,77.089996,77.040001,{"date":2148,"open":564,"high":512,"low":2149,"close":296,"change":2150,"percent_change":2151,"volume":2152,"transactions":9,"vwap":296},"2025-08-15",75.3,1.55,2.07,13400,{"date":2154,"open":2155,"high":2123,"low":2155,"close":2156,"change":2157,"percent_change":2158,"volume":1967,"transactions":9,"vwap":2156},"2025-08-14",73.34,74.74,1.74,2.38,{"date":2160,"open":2161,"high":2161,"low":2162,"close":682,"change":2163,"percent_change":2164,"volume":817,"transactions":9,"vwap":682},"2025-08-13",73.029999,72.95,-1.89,-2.52,{"date":2166,"open":2086,"high":2139,"low":2123,"close":523,"change":87,"percent_change":1840,"volume":1312,"transactions":9,"vwap":523},"2025-08-12",{"date":2168,"open":2169,"high":2170,"low":2169,"close":2170,"change":1971,"percent_change":1785,"volume":2171,"transactions":9,"vwap":2170},"2025-08-11",73.26,73.77,22800,{"date":2173,"open":2174,"high":2175,"low":2174,"close":2176,"change":2177,"percent_change":2178,"volume":886,"transactions":9,"vwap":2176},"2025-08-08",73.69,74.17,73.93,1.07,1.47,{"date":2180,"open":2181,"high":2182,"low":786,"close":2183,"change":1711,"percent_change":1949,"volume":1850,"transactions":9,"vwap":2183},"2025-08-07",71.79,73.059998,72.86,{"date":2185,"open":2186,"high":2187,"low":2188,"close":2189,"change":2190,"percent_change":1226,"volume":1130,"transactions":9,"vwap":2189},"2025-08-06",72.31,72.81,72.16,72.47,1.23,{"date":2192,"open":2193,"high":2194,"low":1729,"close":693,"change":1870,"percent_change":2195,"volume":1243,"transactions":9,"vwap":693},"2025-08-05",71.3,71.67,-1.08,{"date":2197,"open":2198,"high":2199,"low":2200,"close":2201,"change":1832,"percent_change":1473,"volume":1901,"transactions":9,"vwap":2201},"2025-08-04",72.080002,72.71,71.87,72.019997,{"date":2203,"open":2169,"high":2169,"low":2204,"close":2189,"change":2205,"percent_change":2206,"volume":2207,"transactions":9,"vwap":2189},"2025-08-01",72.32,-2.95,-3.91,9700,{"date":2209,"open":2210,"high":2211,"low":2212,"close":2213,"change":901,"percent_change":781,"volume":1357,"transactions":9,"vwap":2213},"2025-07-31",75.010002,75.6,74.46,75.42,{"date":2215,"open":663,"high":511,"low":2216,"close":2217,"change":1492,"percent_change":2218,"volume":1409,"transactions":9,"vwap":2217},"2025-07-30",75.5,75.78,1.75,{"date":2220,"open":2221,"high":2221,"low":2222,"close":2223,"change":2224,"percent_change":2225,"volume":1013,"transactions":9,"vwap":2223},"2025-07-29",77.47,74.47,74.48,-3.82,-4.88,{"date":2227,"open":2228,"high":2229,"low":2230,"close":2231,"change":2232,"percent_change":1226,"volume":2233,"transactions":9,"vwap":2231},"2025-07-28",78.050003,78.4,77.6,78.3,1.33,5300,{"date":2235,"open":2236,"high":2236,"low":2237,"close":2237,"change":2238,"percent_change":578,"volume":2233,"transactions":9,"vwap":2237},"2025-07-25",78.67,76.97,-1.29,{"date":2240,"open":2241,"high":2241,"low":2242,"close":2243,"change":1678,"percent_change":885,"volume":824,"transactions":9,"vwap":2243},"2025-07-24",79.33,77.64,78.26,{"date":2245,"open":2246,"high":2247,"low":337,"close":2248,"change":2249,"percent_change":120,"volume":1901,"transactions":9,"vwap":2248},"2025-07-23",77.8,78.43,78.080002,1.61,{"date":2251,"open":2252,"high":2252,"low":2110,"close":2253,"change":1597,"percent_change":1627,"volume":1521,"transactions":9,"vwap":2253},"2025-07-22",76.74,76.47,{"date":2255,"open":2256,"high":2257,"low":2258,"close":2259,"change":2260,"percent_change":1304,"volume":1013,"transactions":9,"vwap":2259},"2025-07-21",77.67,78.040001,76.7,77.83,-2.18,{"date":2262,"open":2263,"high":2264,"low":2265,"close":2266,"change":2010,"percent_change":926,"volume":1724,"transactions":9,"vwap":2266},"2025-07-18",79.7,80.019997,79.5,80.010002,{"date":2268,"open":2269,"high":2270,"low":2271,"close":2272,"change":714,"percent_change":156,"volume":2233,"transactions":9,"vwap":2272},"2025-07-17",80.050003,80.38,79.4,80.13,{"date":2274,"open":2275,"high":2276,"low":306,"close":2277,"change":65,"percent_change":847,"volume":2278,"transactions":9,"vwap":2277},"2025-07-16",79.69,82.65,80.47,26300,{"date":2280,"open":2281,"high":2282,"low":2281,"close":2283,"change":2284,"percent_change":2285,"volume":2286,"transactions":9,"vwap":2283},"2025-07-15",78.12,80.83,80.52,1.91,2.43,5400,{"date":2288,"open":2289,"high":2290,"low":2291,"close":2291,"change":1827,"percent_change":2292,"volume":2293,"transactions":9,"vwap":2291},"2025-07-14",79.089996,79.42,78.61,0.26,5500,{"date":2295,"open":2296,"high":2297,"low":2296,"close":2298,"change":2299,"percent_change":2300,"volume":2233,"transactions":9,"vwap":2298},"2025-07-11",77.12,78.6,78.41,3.33,4.44,{"date":2302,"open":2303,"high":2304,"low":2305,"close":2306,"change":1198,"percent_change":2044,"volume":1967,"transactions":9,"vwap":2306},"2025-07-10",75.51,76.099998,74.96,75.080002,{"date":2308,"open":390,"high":390,"low":2309,"close":2309,"change":2310,"percent_change":2311,"volume":992,"transactions":9,"vwap":2309},"2025-07-09",75.37,-2.44,-3.14,{"date":2313,"open":2314,"high":335,"low":2315,"close":2315,"change":1191,"percent_change":949,"volume":1943,"transactions":9,"vwap":2315},"2025-07-08",78.88,77.81,{"date":2317,"open":2318,"high":2315,"low":2318,"close":2319,"change":2320,"percent_change":2321,"volume":2322,"transactions":9,"vwap":2319},"2025-07-07",76.21,77.33,2.27,3.02,11800,{"date":2324,"open":2325,"high":2326,"low":2327,"close":2328,"change":2329,"percent_change":1749,"volume":175,"transactions":9,"vwap":2328},"2025-07-03",74.91,75.099998,74.44,75.059998,1.51,{"date":2331,"open":2332,"high":2333,"low":2334,"close":2334,"change":2335,"percent_change":2284,"volume":1243,"transactions":9,"vwap":2334},"2025-07-02",74.41,74.5,73.55,1.38,{"date":2337,"open":1741,"high":2338,"low":2339,"close":2340,"change":373,"percent_change":617,"volume":2090,"transactions":9,"vwap":2340},"2025-07-01",72.88,71.97,72.17,{"date":2342,"open":2170,"high":2170,"low":2343,"close":2344,"change":2345,"percent_change":2346,"volume":831,"transactions":9,"vwap":2344},"2025-06-30",72.3,72.48,-2.29,-3.06,{"date":2348,"open":2349,"high":420,"low":2350,"close":2351,"change":1415,"percent_change":2352,"volume":886,"transactions":9,"vwap":2351},"2025-06-27",74.36,73.79,74.77,1.89,{"date":2354,"open":2355,"high":2122,"low":2356,"close":2356,"change":2357,"percent_change":2358,"volume":848,"transactions":9,"vwap":2356},"2025-06-26",74.029999,73.38,-1.05,-1.41,{"date":2360,"open":522,"high":2361,"low":2362,"close":2362,"change":156,"percent_change":423,"volume":1598,"transactions":9,"vwap":2362},"2025-06-25",76.080002,74.43,{"date":2364,"open":2365,"high":2366,"low":2367,"close":645,"change":100,"percent_change":2368,"volume":1467,"transactions":9,"vwap":645},"2025-06-24",76.55,76.56,74.68,-2.34,{"date":2370,"open":2304,"high":2371,"low":2149,"close":2371,"change":1814,"percent_change":1094,"volume":992,"transactions":9,"vwap":2371},"2025-06-23",76.64,{"date":2373,"open":2374,"high":2375,"low":2376,"close":2377,"change":474,"percent_change":2378,"volume":2379,"transactions":9,"vwap":2377},"2025-06-20",77.72,79.029999,77.24,77.37,0.61,6500,{"date":2381,"open":2382,"high":2383,"low":2384,"close":2385,"change":1785,"percent_change":1198,"volume":1409,"transactions":9,"vwap":2385},"2025-06-18",76.2,77.029999,75.74,76.9,{"date":2387,"open":2388,"high":2388,"low":2389,"close":2296,"change":2071,"percent_change":2390,"volume":895,"transactions":9,"vwap":2296},"2025-06-17",78.68,76.75,-3.55,{"date":2392,"open":315,"high":2393,"low":315,"close":2393,"change":2394,"percent_change":2395,"volume":2396,"transactions":9,"vwap":2393},"2025-06-16",79.96,2.25,2.9,7700,{"date":2398,"open":2399,"high":2400,"low":2399,"close":2401,"change":2402,"percent_change":2403,"volume":1967,"transactions":9,"vwap":2401},"2025-06-13",77.53,78.27,77.71,2.26,3,{"date":2405,"open":2406,"high":2407,"low":501,"close":654,"change":2408,"percent_change":2409,"volume":1033,"transactions":9,"vwap":654},"2025-06-12",76.32,79.8,-2.85,-3.64,{"date":2411,"open":2412,"high":2412,"low":2413,"close":2231,"change":1248,"percent_change":548,"volume":2233,"transactions":9,"vwap":2231},"2025-06-11",79.52,77.82,{"date":2415,"open":2416,"high":2271,"low":2417,"close":416,"change":1900,"percent_change":761,"volume":985,"transactions":9,"vwap":416},"2025-06-10",78.24,78.2,{"date":2419,"open":2420,"high":2420,"low":2421,"close":358,"change":2422,"percent_change":1565,"volume":1967,"transactions":9,"vwap":358},"2025-06-09",81.46,79.24,-0.17,{"date":2424,"open":2425,"high":2426,"low":2427,"close":2428,"change":2429,"percent_change":280,"volume":978,"transactions":9,"vwap":2428},"2025-06-06",79.23,80.39,78.78,80.07,2.84,{"date":2431,"open":2432,"high":2433,"low":2434,"close":2435,"change":1213,"percent_change":1213,"volume":1566,"transactions":9,"vwap":2435},"2025-06-05",77.080002,77.59,76.73,77.23,{"date":2437,"open":2438,"high":2438,"low":2439,"close":2435,"change":2440,"percent_change":2441,"volume":978,"transactions":9,"vwap":2435},"2025-06-04",79.47,76.85,-4.09,-5.03,{"date":2443,"open":2444,"high":2445,"low":2446,"close":2447,"change":2030,"percent_change":444,"volume":1598,"transactions":9,"vwap":2447},"2025-06-03",80.58,81.56,80.27,81.32,{"date":2449,"open":2450,"high":2451,"low":2450,"close":2452,"change":1393,"percent_change":2453,"volume":1103,"transactions":9,"vwap":2452},"2025-06-02",80,81.72,80.74,2.46,{"date":2455,"open":544,"high":2456,"low":555,"close":555,"change":597,"percent_change":1564,"volume":1117,"transactions":9,"vwap":555},"2025-05-30",79.25,{"date":2458,"open":2459,"high":2459,"low":2427,"close":2460,"change":1525,"percent_change":2461,"volume":895,"transactions":9,"vwap":2460},"2025-05-29",80.21,78.91,-2.89,{"date":2463,"open":2464,"high":2465,"low":2466,"close":2467,"change":2468,"percent_change":394,"volume":1117,"transactions":9,"vwap":2467},"2025-05-28",81.040001,81.59,80.86,81.26,1.36,{"date":2470,"open":2471,"high":507,"low":357,"close":358,"change":2472,"percent_change":2473,"volume":1871,"transactions":9,"vwap":358},"2025-05-27",82.3,-4.21,-5.01,{"date":2475,"open":2476,"high":2477,"low":2478,"close":2477,"change":115,"percent_change":1077,"volume":831,"transactions":9,"vwap":2477},"2025-05-23",82.080002,84.11,80.51,{"date":2480,"open":2481,"high":2482,"low":2483,"close":2483,"change":2484,"percent_change":1601,"volume":2396,"transactions":9,"vwap":2483},"2025-05-22",86.21,87.71,83.8,-1.32,{"date":2486,"open":2487,"high":2488,"low":2489,"close":2490,"change":2491,"percent_change":2492,"volume":2493,"transactions":9,"vwap":2490},"2025-05-21",83.4,85.49,82.55,85.12,4.5,5.58,9900,{"date":2495,"open":2420,"high":2420,"low":2496,"close":2497,"change":2329,"percent_change":2284,"volume":1103,"transactions":9,"vwap":2497},"2025-05-20",80.44,80.62,{"date":2499,"open":2500,"high":2501,"low":2416,"close":2502,"change":999,"percent_change":1996,"volume":2503,"transactions":9,"vwap":2502},"2025-05-19",82.99,83.59,79.11,7900,{"date":2505,"open":2506,"high":2229,"low":2507,"close":2229,"change":617,"percent_change":2508,"volume":1724,"transactions":9,"vwap":2229},"2025-05-16",77.15,77.11,-0.55,{"date":2510,"open":2511,"high":2512,"low":2513,"close":2514,"change":935,"percent_change":2515,"volume":1013,"transactions":9,"vwap":2514},"2025-05-15",79.92,80.15,78.73,78.83,-2.33,{"date":2517,"open":2518,"high":2519,"low":2518,"close":2520,"change":1492,"percent_change":2521,"volume":1103,"transactions":9,"vwap":2520},"2025-05-14",79.94,81.099998,80.71,1.64,{"date":2523,"open":2524,"high":2525,"low":2524,"close":369,"change":2526,"percent_change":2527,"volume":2528,"transactions":9,"vwap":369},"2025-05-13",78,80.099998,0.78,0.99,11100,{"date":2530,"open":2531,"high":2532,"low":2533,"close":2532,"change":2534,"percent_change":2535,"volume":957,"transactions":9,"vwap":2532},"2025-05-12",78.42,78.63,76.96,2.86,3.77,{"date":2537,"open":2538,"high":604,"low":2538,"close":2539,"change":816,"percent_change":1925,"volume":1684,"transactions":9,"vwap":2539},"2025-05-09",75.61,75.77,{"date":2541,"open":2542,"high":2543,"low":2542,"close":2544,"change":319,"percent_change":2545,"volume":1871,"transactions":9,"vwap":2544},"2025-05-08",73.089996,76.77,76.42,3.12,{"date":2547,"open":1048,"high":2548,"low":2549,"close":2548,"change":1053,"percent_change":2550,"volume":2551,"transactions":9,"vwap":2548},"2025-05-07",74.11,73.11,-0.95,6900,{"date":2553,"open":2365,"high":2376,"low":2554,"close":2554,"change":2555,"percent_change":2556,"volume":863,"transactions":9,"vwap":2554},"2025-05-06",74.82,-0.83,-1.1,{"date":2558,"open":2559,"high":2560,"low":2561,"close":1066,"change":2562,"percent_change":72,"volume":2563,"transactions":9,"vwap":1066},"2025-05-05",75.66,76.46,75.32,1.62,8400,{"date":2565,"open":574,"high":574,"low":1043,"close":2355,"change":2566,"percent_change":2567,"volume":2568,"transactions":9,"vwap":2355},"2025-05-02",2.29,3.19,16300,{"date":2570,"open":804,"high":2571,"low":804,"close":2572,"change":484,"percent_change":1492,"volume":2573,"transactions":9,"vwap":2572},"2025-05-01",72.96,71.74,5600,{"date":2575,"open":1108,"high":2576,"low":2577,"close":2576,"change":2578,"percent_change":2579,"volume":1054,"transactions":9,"vwap":2576},"2025-04-30",70.82,69.84,1.48,2.13,{"date":2581,"open":2076,"high":2076,"low":2582,"close":2583,"change":2584,"percent_change":2585,"volume":1409,"transactions":9,"vwap":2583},"2025-04-29",69.28,69.34,-1.78,-2.5,{"date":180,"open":682,"high":682,"low":2587,"close":1098,"change":935,"percent_change":1402,"volume":1424,"transactions":9,"vwap":1098},71.099998]