[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-UFO":3,"homepage-market-summary":29,"stock-historical-UFO":173},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"UFO","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},"Procure Space ETF","Nasdaq",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.0388,0.016316,"Quarterly",{"close":17,"open":18,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":9,"vwap":9,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},42.01,42.63,41.7,43.04,-1.03,-2.39,554425.868677,68.212,30.89,623715.5224477609,29.8,1885,{"status":30,"indices":31,"watchlist":75,"sectors":97,"benchmarks":152},"success",[32,40,47,54,61,68],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":38,"sparkline":39,"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":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":38,"sparkline":46,"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":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":11,"sparkline":53,"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":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":38,"sparkline":60,"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":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":38,"sparkline":67,"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":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":11,"sparkline":74,"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",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":38,"sparkline":82,"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":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":11,"sparkline":89,"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":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":38,"sparkline":96,"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",[98,103,108,113,118,123,128,132,137,142,147],{"name":99,"etf":100,"change":101,"price":102,"is_up":38},"Technology","XLK",-1.79,197.78,{"name":104,"etf":105,"change":106,"price":107,"is_up":11},"Financials","XLF",0.89,54.23,{"name":109,"etf":110,"change":111,"price":112,"is_up":38},"Healthcare","XLV",-0.39,168.16,{"name":114,"etf":115,"change":116,"price":117,"is_up":11},"Consumer Cycl","XLY",0.31,111.7,{"name":119,"etf":120,"change":121,"price":122,"is_up":11},"Consumer Staples","XLP",2.11,83.42,{"name":124,"etf":125,"change":126,"price":127,"is_up":11},"Energy","XLE",2.97,65.24,{"name":129,"etf":130,"change":72,"price":131,"is_up":11},"Industrials","XLI",168.4,{"name":133,"etf":134,"change":135,"price":136,"is_up":11},"Materials","XLB",0.59,49.27,{"name":138,"etf":139,"change":140,"price":141,"is_up":11},"Real Estate","XLRE",0.69,40.85,{"name":143,"etf":144,"change":145,"price":146,"is_up":38},"Utilities","XLU",-0.19,41.07,{"name":148,"etf":149,"change":150,"price":151,"is_up":11},"Comm Services","XLC",0.73,112.07,[153,158,163,168],{"ticker":154,"name":155,"price":156,"change":157,"is_up":38},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":159,"name":160,"price":161,"change":162,"is_up":38},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":164,"name":165,"price":166,"change":167,"is_up":11},"DIA","SPDR Dow Jones ETF",511.65,0.12,{"ticker":169,"name":170,"price":171,"change":172,"is_up":38},"IWM","iShares Russell 2000",277.63,-0.03,{"ticker":4,"total_count":174,"page":175,"page_size":176,"total_pages":175,"summary":177,"data":183},365,1,1000,{"period_high":24,"period_low":178,"average_volume":179,"total_volume":180,"period_return":181,"latest_close":17,"start_date":182,"end_date":5},21.61,457645,167040396.134388,86.63,"2025-04-28",[184,187,197,207,215,226,237,248,259,270,280,291,302,313,324,333,344,352,362,369,379,389,400,411,421,431,441,450,460,469,478,488,497,506,517,527,537,546,557,568,578,587,596,606,617,626,636,647,657,665,674,683,693,702,711,719,728,738,746,756,765,775,786,797,805,811,818,827,835,843,850,858,866,875,883,892,898,906,914,923,931,940,948,957,965,973,982,991,1000,1009,1016,1025,1034,1042,1051,1060,1069,1077,1085,1093,1100,1108,1117,1125,1132,1141,1147,1156,1165,1173,1181,1189,1198,1205,1213,1218,1225,1234,1243,1252,1260,1267,1274,1282,1290,1297,1305,1314,1322,1328,1335,1344,1351,1358,1365,1372,1380,1386,1394,1402,1410,1417,1421,1430,1437,1442,1448,1456,1460,1468,1473,1479,1485,1493,1500,1506,1512,1519,1525,1532,1540,1547,1556,1562,1568,1574,1581,1588,1595,1601,1609,1614,1621,1626,1634,1642,1648,1656,1664,1671,1679,1686,1695,1703,1709,1713,1718,1724,1729,1735,1743,1750,1757,1765,1771,1778,1785,1792,1800,1809,1818,1827,1836,1844,1852,1861,1870,1879,1887,1896,1905,1914,1923,1931,1939,1947,1956,1964,1973,1981,1989,1998,2005,2012,2021,2028,2037,2045,2051,2059,2066,2073,2080,2089,2096,2103,2110,2116,2122,2127,2135,2140,2147,2154,2160,2168,2174,2181,2189,2196,2205,2213,2220,2226,2234,2243,2252,2260,2267,2273,2281,2289,2296,2304,2309,2318,2323,2330,2336,2343,2350,2357,2365,2373,2380,2388,2396,2403,2410,2418,2425,2432,2439,2447,2456,2464,2473,2481,2487,2495,2503,2511,2519,2527,2536,2544,2553,2562,2569,2577,2584,2590,2595,2600,2606,2613,2619,2627,2632,2639,2645,2650,2657,2664,2670,2676,2682,2689,2695,2701,2708,2715,2722,2729,2738,2744,2751,2757,2765,2771,2778,2786,2794,2801,2809,2817,2823,2830,2837,2843,2850,2857,2864,2871,2878,2886,2891,2896,2903,2910,2917,2923,2930,2937,2945,2953,2961,2968,2975,2983,2989,2996,3003,3007,3014],{"date":5,"open":18,"high":18,"low":19,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":185,"vwap":186},6432,41.9845,{"date":188,"open":189,"high":190,"low":191,"close":20,"change":192,"percent_change":193,"volume":194,"transactions":195,"vwap":196},"2026-10-07",43.56,43.58,42.64,-1.29,-2.91,889810.363571,8731,42.9779,{"date":198,"open":199,"high":200,"low":199,"close":201,"change":202,"percent_change":203,"volume":204,"transactions":205,"vwap":206},"2026-10-06",43.85,44.75,44.33,0.77,1.77,270328.312266,5976,44.2825,{"date":208,"open":209,"high":189,"low":210,"close":189,"change":211,"percent_change":175,"volume":212,"transactions":213,"vwap":214},"2026-10-05",43.05,42.71,0.43,222036.241953,3824,43.3291,{"date":216,"open":217,"high":218,"low":219,"close":220,"change":221,"percent_change":222,"volume":223,"transactions":224,"vwap":225},"2026-10-02",42.4,43.375,42.3193,43.13,1.18,2.81,156700.370624,4014,43.052,{"date":227,"open":228,"high":229,"low":230,"close":231,"change":232,"percent_change":233,"volume":234,"transactions":235,"vwap":236},"2026-10-01",42.32,42.59,41.88,41.95,-0.365,-0.86,205033.842705,5286,42.1416,{"date":238,"open":239,"high":240,"low":241,"close":242,"change":243,"percent_change":244,"volume":245,"transactions":246,"vwap":247},"2026-09-30",42.49,43.1999,42.25,42.315,-0.105,-0.25,272521.297596,4641,42.6502,{"date":249,"open":250,"high":251,"low":252,"close":253,"change":254,"percent_change":255,"volume":256,"transactions":257,"vwap":258},"2026-09-29",43.25,43.41,42.21,42.42,-0.49,-1.14,192454.201306,4253,42.4895,{"date":260,"open":261,"high":262,"low":263,"close":264,"change":265,"percent_change":266,"volume":267,"transactions":268,"vwap":269},"2026-09-28",43.12,43.44,42.81,42.91,-0.64,-1.47,124309.067131,4074,43.0796,{"date":271,"open":190,"high":272,"low":273,"close":274,"change":275,"percent_change":276,"volume":277,"transactions":278,"vwap":279},"2026-09-25",44.12,43.22,43.55,0.13,0.3,270558.527055,3659,43.5792,{"date":281,"open":282,"high":283,"low":284,"close":285,"change":286,"percent_change":287,"volume":288,"transactions":289,"vwap":290},"2026-09-24",42.96,43.875,42.65,43.42,0.15,0.35,255940.974365,4024,43.2559,{"date":292,"open":293,"high":294,"low":295,"close":296,"change":297,"percent_change":298,"volume":299,"transactions":300,"vwap":301},"2026-09-23",44.01,44.145,43.2,43.27,-0.97,-2.19,158889.997572,4500,43.5776,{"date":303,"open":304,"high":305,"low":306,"close":307,"change":308,"percent_change":309,"volume":310,"transactions":311,"vwap":312},"2026-09-22",44.26,44.41,43.8114,44.24,0.07,0.16,165987.657657,4456,44.1417,{"date":314,"open":315,"high":316,"low":317,"close":318,"change":319,"percent_change":320,"volume":321,"transactions":322,"vwap":323},"2026-09-21",43.48,44.44,43.46,44.17,0.96,2.22,243131.041954,5396,44.1352,{"date":325,"open":326,"high":327,"low":18,"close":328,"change":329,"percent_change":21,"volume":330,"transactions":331,"vwap":332},"2026-09-18",43.7,43.8,43.21,-0.45,321966.313541,7137,42.9751,{"date":334,"open":335,"high":336,"low":337,"close":338,"change":339,"percent_change":340,"volume":341,"transactions":342,"vwap":343},"2026-09-17",43.6,44.0189,43.4,43.66,0.7,1.63,256252.527701,5020,43.7119,{"date":345,"open":346,"high":347,"low":348,"close":282,"change":308,"percent_change":309,"volume":349,"transactions":350,"vwap":351},"2026-09-16",43.02,43.3899,42.43,120653.457445,4097,42.9842,{"date":353,"open":354,"high":355,"low":348,"close":356,"change":357,"percent_change":358,"volume":359,"transactions":360,"vwap":361},"2026-09-15",43.03,43.3,42.89,-0.07,-0.16,115697.721696,3870,42.8553,{"date":363,"open":364,"high":317,"low":364,"close":282,"change":365,"percent_change":95,"volume":366,"transactions":367,"vwap":368},"2026-09-14",42.54,-0.32,139981.386689,3725,43.079,{"date":370,"open":371,"high":372,"low":282,"close":373,"change":374,"percent_change":375,"volume":376,"transactions":377,"vwap":378},"2026-09-11",43.32,43.51,43.28,0.49,1.15,131085.732807,3914,43.2604,{"date":380,"open":381,"high":382,"low":253,"close":383,"change":384,"percent_change":385,"volume":386,"transactions":387,"vwap":388},"2026-09-10",42.56,43.64,42.79,-0.27,-0.63,153687.199396,4630,43.0685,{"date":390,"open":391,"high":392,"low":393,"close":394,"change":395,"percent_change":396,"volume":397,"transactions":398,"vwap":399},"2026-09-09",44.13,44.32,43.0135,43.06,-1.28,-2.89,205461.338541,3983,43.3438,{"date":401,"open":402,"high":403,"low":404,"close":405,"change":406,"percent_change":407,"volume":408,"transactions":409,"vwap":410},"2026-09-08",43.91,44.6,43.5,44.34,0.64,1.46,192217.749821,4129,44.19,{"date":412,"open":413,"high":414,"low":415,"close":326,"change":416,"percent_change":417,"volume":418,"transactions":419,"vwap":420},"2026-09-04",43.79,43.8496,43.33,0.17,0.39,99358.140355,2545,43.6202,{"date":422,"open":423,"high":424,"low":425,"close":426,"change":417,"percent_change":427,"volume":428,"transactions":429,"vwap":430},"2026-09-03",43.61,43.82,43.16,43.53,0.9,186731.525806,3122,43.4336,{"date":432,"open":433,"high":434,"low":435,"close":436,"change":417,"percent_change":437,"volume":438,"transactions":439,"vwap":440},"2026-09-02",42.95,43.37,42.6894,43.14,0.91,233984.196946,3281,43.0383,{"date":442,"open":443,"high":317,"low":229,"close":444,"change":445,"percent_change":446,"volume":447,"transactions":448,"vwap":449},"2026-09-01",43,42.75,-0.87,-1.99,214615.636645,4424,42.8287,{"date":451,"open":452,"high":453,"low":285,"close":454,"change":455,"percent_change":456,"volume":457,"transactions":458,"vwap":459},"2026-08-31",43.65,43.81,43.62,-0.36,-0.82,302091.237093,5455,43.5957,{"date":461,"open":462,"high":462,"low":463,"close":464,"change":233,"percent_change":465,"volume":466,"transactions":467,"vwap":468},"2026-08-28",44.88,43.7522,43.98,-1.92,249414.745484,4390,44.0737,{"date":470,"open":471,"high":472,"low":316,"close":473,"change":72,"percent_change":474,"volume":475,"transactions":476,"vwap":477},"2026-08-27",44.67,44.9,44.84,0.74,154259.233096,3069,44.6773,{"date":479,"open":305,"high":480,"low":481,"close":482,"change":483,"percent_change":484,"volume":485,"transactions":486,"vwap":487},"2026-08-26",44.98,44.21,44.51,-0.08,-0.18,134888.853368,2818,44.4554,{"date":489,"open":490,"high":491,"low":492,"close":493,"change":483,"percent_change":484,"volume":494,"transactions":495,"vwap":496},"2026-08-25",45.22,45.255,44.4101,44.59,136076.55026,3183,44.6669,{"date":498,"open":499,"high":500,"low":501,"close":471,"change":59,"percent_change":502,"volume":503,"transactions":504,"vwap":505},"2026-08-24",45.34,45.3775,44.61,-2.72,231914.502392,6099,44.9776,{"date":507,"open":508,"high":509,"low":510,"close":511,"change":512,"percent_change":513,"volume":514,"transactions":515,"vwap":516},"2026-08-21",46.08,46.33,45.5,45.92,0.23,0.5,178527.756438,3611,45.9744,{"date":518,"open":519,"high":519,"low":520,"close":521,"change":522,"percent_change":523,"volume":524,"transactions":525,"vwap":526},"2026-08-20",46.61,45.245,45.69,-0.98,-2.1,293744.076336,4258,45.6888,{"date":528,"open":529,"high":530,"low":531,"close":532,"change":254,"percent_change":533,"volume":534,"transactions":535,"vwap":536},"2026-08-19",47.24,47.45,46.3501,46.67,-1.04,270567.054677,4960,46.8397,{"date":538,"open":530,"high":539,"low":540,"close":541,"change":65,"percent_change":542,"volume":543,"transactions":544,"vwap":545},"2026-08-18",47.8699,47.08,47.16,-2.68,447088.786461,4274,47.3985,{"date":547,"open":548,"high":549,"low":550,"close":551,"change":552,"percent_change":553,"volume":554,"transactions":555,"vwap":556},"2026-08-17",48.45,49.29,48.31,48.46,-0.02,-0.04,355864.041275,4599,48.6317,{"date":558,"open":559,"high":560,"low":561,"close":562,"change":563,"percent_change":564,"volume":565,"transactions":566,"vwap":567},"2026-08-14",48.53,49.09,47.98,48.48,0.01,0.02,198945.497537,3546,48.4326,{"date":569,"open":570,"high":571,"low":572,"close":573,"change":111,"percent_change":574,"volume":575,"transactions":576,"vwap":577},"2026-08-13",48.42,49.02,48.2007,48.47,-0.8,138712.569725,3179,48.5835,{"date":579,"open":551,"high":580,"low":581,"close":582,"change":437,"percent_change":583,"volume":584,"transactions":585,"vwap":586},"2026-08-12",49.06,48.15,48.86,1.9,222474.298304,4112,48.6548,{"date":588,"open":589,"high":590,"low":591,"close":592,"change":308,"percent_change":286,"volume":593,"transactions":594,"vwap":595},"2026-08-11",47.92,48.16,47.29,47.95,293903.824782,3714,47.7851,{"date":597,"open":598,"high":599,"low":600,"close":601,"change":244,"percent_change":602,"volume":603,"transactions":604,"vwap":605},"2026-08-10",48.26,48.51,47.62,47.88,-0.52,279172.965592,4729,47.9298,{"date":607,"open":608,"high":609,"low":610,"close":611,"change":612,"percent_change":613,"volume":614,"transactions":615,"vwap":616},"2026-08-07",47.32,48.1507,46.9,48.13,1.53,3.28,238753.115131,4296,47.6982,{"date":618,"open":619,"high":620,"low":621,"close":622,"change":563,"percent_change":564,"volume":623,"transactions":624,"vwap":625},"2026-08-06",46.17,47.7999,46.11,46.6,419333.317838,4801,46.8246,{"date":627,"open":628,"high":629,"low":630,"close":631,"change":522,"percent_change":632,"volume":633,"transactions":634,"vwap":635},"2026-08-05",47.09,47.31,46.45,46.59,-2.06,350614.428347,6615,46.7534,{"date":637,"open":638,"high":639,"low":640,"close":641,"change":642,"percent_change":643,"volume":644,"transactions":645,"vwap":646},"2026-08-04",46.32,47.75,46.29,47.57,2.12,4.66,638924.567952,7505,47.1774,{"date":648,"open":649,"high":510,"low":650,"close":651,"change":652,"percent_change":653,"volume":654,"transactions":655,"vwap":656},"2026-08-03",43.69,43.6351,45.45,1.66,3.79,1208752.990033,10554,45.0512,{"date":658,"open":659,"high":660,"low":661,"close":413,"change":172,"percent_change":357,"volume":662,"transactions":663,"vwap":664},"2026-07-31",44.335,44.45,43.055,317603.587845,4777,43.6512,{"date":666,"open":667,"high":668,"low":669,"close":424,"change":319,"percent_change":670,"volume":671,"transactions":672,"vwap":673},"2026-07-30",42.87,43.89,42.6501,2.24,297463.167518,4797,43.4054,{"date":675,"open":327,"high":676,"low":677,"close":678,"change":297,"percent_change":679,"volume":680,"transactions":681,"vwap":682},"2026-07-29",44.2,42.74,42.86,-2.21,635120.158894,8320,43.4455,{"date":684,"open":372,"high":685,"low":686,"close":687,"change":688,"percent_change":689,"volume":690,"transactions":691,"vwap":692},"2026-07-28",43.97,42.77,43.83,-0.06,-0.14,724834.464218,7138,43.4506,{"date":694,"open":695,"high":696,"low":250,"close":668,"change":697,"percent_change":698,"volume":699,"transactions":700,"vwap":701},"2026-07-27",43.43,44.3,0.93,2.16,318446.609767,4873,43.6572,{"date":703,"open":704,"high":413,"low":705,"close":282,"change":706,"percent_change":707,"volume":708,"transactions":709,"vwap":710},"2026-07-24",43.74,42.73,-0.76,-1.74,599112.886101,7352,43.0257,{"date":712,"open":371,"high":713,"low":714,"close":715,"change":172,"percent_change":357,"volume":716,"transactions":717,"vwap":718},"2026-07-23",44.23,43.165,43.72,385967.325327,5552,43.6242,{"date":720,"open":721,"high":722,"low":382,"close":723,"change":244,"percent_change":724,"volume":725,"transactions":726,"vwap":727},"2026-07-22",44.16,44.46,43.75,-0.57,470900.501684,6231,44.0217,{"date":729,"open":730,"high":731,"low":732,"close":733,"change":319,"percent_change":734,"volume":735,"transactions":736,"vwap":737},"2026-07-21",43.18,44.36,42.985,44,2.23,976030.258744,6830,43.9848,{"date":739,"open":715,"high":668,"low":740,"close":20,"change":741,"percent_change":742,"volume":743,"transactions":744,"vwap":745},"2026-07-20",42.94,-0.59,-1.35,386839.06296,5927,43.2475,{"date":747,"open":748,"high":749,"low":750,"close":751,"change":66,"percent_change":752,"volume":753,"transactions":754,"vwap":755},"2026-07-17",42.93,44.405,42.84,43.63,-0.11,774749.2794,7757,43.7925,{"date":757,"open":200,"high":758,"low":262,"close":759,"change":760,"percent_change":761,"volume":762,"transactions":763,"vwap":764},"2026-07-16",44.87,43.68,-1.69,-3.72,959113.389321,10181,43.8311,{"date":766,"open":767,"high":768,"low":769,"close":770,"change":111,"percent_change":771,"volume":772,"transactions":773,"vwap":774},"2026-07-15",45.86,46.2849,44.825,45.37,-0.85,555500.51872,7937,45.4046,{"date":776,"open":777,"high":778,"low":779,"close":780,"change":781,"percent_change":782,"volume":783,"transactions":784,"vwap":785},"2026-07-14",45.93,46.5901,45.72,45.76,0.25,0.55,454343.753503,6298,46.109,{"date":787,"open":788,"high":789,"low":790,"close":791,"change":792,"percent_change":793,"volume":794,"transactions":795,"vwap":796},"2026-07-13",46.62,46.74,45.2924,45.51,-1.42,-3.03,774626.066444,10004,45.8528,{"date":798,"open":799,"high":800,"low":801,"close":802,"change":37,"percent_change":803,"volume":804,"transactions":9,"vwap":802},"2026-07-10",47.3,47.38,46.555,46.93,-0.99,391700,{"date":806,"open":807,"high":807,"low":808,"close":809,"change":384,"percent_change":724,"volume":810,"transactions":9,"vwap":809},"2026-07-09",48.02,47.044998,47.4,363200,{"date":812,"open":813,"high":814,"low":815,"close":816,"change":456,"percent_change":760,"volume":817,"transactions":9,"vwap":816},"2026-07-08",47.985,48.72,47.37,47.67,543800,{"date":819,"open":820,"high":821,"low":822,"close":823,"change":824,"percent_change":825,"volume":826,"transactions":9,"vwap":823},"2026-07-07",50.029999,50.17,48.4,48.49,-1.82,-3.62,801100,{"date":828,"open":829,"high":830,"low":831,"close":832,"change":455,"percent_change":833,"volume":834,"transactions":9,"vwap":832},"2026-07-06",51.28,51.57,50.11,50.31,-0.71,418900,{"date":836,"open":837,"high":838,"low":839,"close":840,"change":374,"percent_change":841,"volume":842,"transactions":9,"vwap":840},"2026-07-02",50.59,52.069,50.080002,50.67,0.98,789600,{"date":844,"open":845,"high":846,"low":847,"close":848,"change":254,"percent_change":297,"volume":849,"transactions":9,"vwap":848},"2026-07-01",50.7,51.66,50.145,50.18,1857400,{"date":851,"open":852,"high":853,"low":854,"close":840,"change":855,"percent_change":856,"volume":857,"transactions":9,"vwap":840},"2026-06-30",49.12,50.735,49.075001,1.48,3.01,766500,{"date":859,"open":860,"high":861,"low":860,"close":862,"change":863,"percent_change":864,"volume":865,"transactions":9,"vwap":862},"2026-06-29",47.655,49.25,49.19,3,6.49,879900,{"date":867,"open":868,"high":869,"low":870,"close":871,"change":872,"percent_change":873,"volume":874,"transactions":9,"vwap":871},"2026-06-26",45.135,46.755,45.060001,46.19,0.63,1.38,904400,{"date":876,"open":877,"high":877,"low":878,"close":879,"change":880,"percent_change":881,"volume":882,"transactions":9,"vwap":879},"2026-06-25",46.739,45.25,45.56,-0.92,-1.98,1239000,{"date":884,"open":885,"high":886,"low":887,"close":888,"change":889,"percent_change":890,"volume":891,"transactions":9,"vwap":888},"2026-06-24",47.8,47.9,46.41,46.48,-1.65,-3.43,682800,{"date":893,"open":894,"high":895,"low":809,"close":611,"change":741,"percent_change":896,"volume":897,"transactions":9,"vwap":611},"2026-06-23",47.445,48.79,-1.21,1142900,{"date":899,"open":900,"high":901,"low":902,"close":814,"change":903,"percent_change":904,"volume":905,"transactions":9,"vwap":814},"2026-06-22",49.45,49.75,48.135,-1.55,-3.08,1663000,{"date":907,"open":908,"high":909,"low":910,"close":911,"change":912,"percent_change":903,"volume":913,"transactions":9,"vwap":911},"2026-06-18",51.3,51.356,49.13,50.27,-0.79,1795700,{"date":915,"open":916,"high":917,"low":918,"close":919,"change":920,"percent_change":921,"volume":922,"transactions":9,"vwap":919},"2026-06-17",51.41,52.2,50.91,51.060001,-0.22,-0.43,1094100,{"date":924,"open":925,"high":926,"low":927,"close":829,"change":928,"percent_change":929,"volume":930,"transactions":9,"vwap":829},"2026-06-16",51.99,52.5,50.52,-1.31,-2.49,2197900,{"date":932,"open":933,"high":934,"low":935,"close":936,"change":937,"percent_change":938,"volume":939,"transactions":9,"vwap":936},"2026-06-15",54.099998,54.2,52.060001,52.59,-0.33,-0.62,2130500,{"date":941,"open":942,"high":943,"low":944,"close":945,"change":946,"percent_change":80,"volume":947,"transactions":9,"vwap":945},"2026-06-12",57.14,57.15,52.42,52.92,-3.98,3391600,{"date":949,"open":950,"high":951,"low":952,"close":953,"change":954,"percent_change":955,"volume":956,"transactions":9,"vwap":953},"2026-06-11",53.09,56.989,52.935,56.9,4.65,8.9,2600100,{"date":958,"open":959,"high":960,"low":961,"close":962,"change":233,"percent_change":963,"volume":964,"transactions":9,"vwap":962},"2026-06-10",52.81,53.78,52.064999,52.25,-1.62,1070500,{"date":966,"open":967,"high":968,"low":969,"close":970,"change":707,"percent_change":971,"volume":972,"transactions":9,"vwap":970},"2026-06-09",55.73,55.98,51.0099983,53.11,-3.17,2115100,{"date":974,"open":975,"high":976,"low":977,"close":978,"change":979,"percent_change":980,"volume":981,"transactions":9,"vwap":978},"2026-06-08",56.135,56.265,54.36,54.85,0.14,0.26,1487400,{"date":983,"open":984,"high":985,"low":986,"close":987,"change":988,"percent_change":989,"volume":990,"transactions":9,"vwap":987},"2026-06-05",58.02,58.18,54.049999,54.71,-4.63,-7.8,1868100,{"date":992,"open":993,"high":994,"low":995,"close":996,"change":997,"percent_change":998,"volume":999,"transactions":9,"vwap":996},"2026-06-04",57.435,59.99,56.645,59.34,1.6,2.77,1615200,{"date":1001,"open":1002,"high":1003,"low":1004,"close":1005,"change":1006,"percent_change":1007,"volume":1008,"transactions":9,"vwap":1005},"2026-06-03",60.285,60.48,57.64,57.74,-3.48,-5.68,1764900,{"date":1010,"open":1011,"high":1012,"low":1013,"close":1014,"change":979,"percent_change":512,"volume":1015,"transactions":9,"vwap":1014},"2026-06-02",60.932,62.2,60.64,61.22,1273500,{"date":1017,"open":1018,"high":1019,"low":1020,"close":1021,"change":1022,"percent_change":1023,"volume":1024,"transactions":9,"vwap":1021},"2026-06-01",63.16,63.505,60.29,61.080002,-4.23,-6.48,3349100,{"date":1026,"open":1027,"high":1028,"low":1029,"close":1030,"change":1031,"percent_change":1032,"volume":1033,"transactions":9,"vwap":1030},"2026-05-29",65.059998,65.35,62.25,65.31,-2.495,-3.68,4061500,{"date":1035,"open":1036,"high":24,"low":1037,"close":1038,"change":1039,"percent_change":1040,"volume":1041,"transactions":9,"vwap":1038},"2026-05-28",66.385,65.54,67.805,1.155,1.73,1604200,{"date":1043,"open":1044,"high":1045,"low":1046,"close":1047,"change":1048,"percent_change":1049,"volume":1050,"transactions":9,"vwap":1047},"2026-05-27",66.73,67.238,64.5,66.65,1.21,1.85,3030700,{"date":1052,"open":1053,"high":1054,"low":1055,"close":1056,"change":1057,"percent_change":1058,"volume":1059,"transactions":9,"vwap":1056},"2026-05-26",65.43,66.99,64.405,65.44,3.54,5.72,2902000,{"date":1061,"open":1062,"high":1063,"low":1064,"close":1065,"change":1066,"percent_change":1067,"volume":1068,"transactions":9,"vwap":1065},"2026-05-22",60.055,62.11,60.040001,61.9,2.94,4.99,2060800,{"date":1070,"open":1071,"high":1072,"low":1073,"close":1074,"change":1075,"percent_change":308,"volume":1076,"transactions":9,"vwap":1074},"2026-05-21",58.49,59.55,57.87,58.96,0.04,1166000,{"date":1078,"open":1079,"high":1080,"low":1081,"close":1082,"change":1049,"percent_change":1083,"volume":1084,"transactions":9,"vwap":1082},"2026-05-20",57.59,59.098999,56.75,58.92,3.24,1186800,{"date":1086,"open":1087,"high":1088,"low":1089,"close":1090,"change":602,"percent_change":1091,"volume":1092,"transactions":9,"vwap":1090},"2026-05-19",56.97,57.46,55.02,57.07,-0.9,1000900,{"date":1094,"open":1095,"high":1074,"low":1096,"close":1079,"change":1097,"percent_change":1098,"volume":1099,"transactions":9,"vwap":1079},"2026-05-18",57.735,56.25,1.34,2.38,1987100,{"date":1101,"open":1102,"high":1103,"low":1104,"close":1096,"change":1105,"percent_change":1106,"volume":1107,"transactions":9,"vwap":1096},"2026-05-15",56.41,57.12,55.7,-1.72,-2.97,985700,{"date":1109,"open":1110,"high":1111,"low":1112,"close":1113,"change":1114,"percent_change":1115,"volume":1116,"transactions":9,"vwap":1113},"2026-05-14",56.435,58.33,55.83,57.97,1.61,2.86,1595200,{"date":1118,"open":1119,"high":1120,"low":1121,"close":1122,"change":202,"percent_change":1123,"volume":1124,"transactions":9,"vwap":1122},"2026-05-13",56.07,56.68,55.060001,56.36,1.39,776700,{"date":1126,"open":1127,"high":1128,"low":933,"close":1129,"change":833,"percent_change":1130,"volume":1131,"transactions":9,"vwap":1129},"2026-05-12",55.42,56.28,55.59,-1.26,988300,{"date":1133,"open":1134,"high":1135,"low":1136,"close":1137,"change":1138,"percent_change":1139,"volume":1140,"transactions":9,"vwap":1137},"2026-05-11",54.8,57.115,54.56,56.3,1.8,3.3,1936500,{"date":1142,"open":962,"high":1136,"low":925,"close":1143,"change":1144,"percent_change":1145,"volume":1146,"transactions":9,"vwap":1143},"2026-05-08",54.5,3.46,6.78,1527300,{"date":1148,"open":1149,"high":1150,"low":1151,"close":1152,"change":1153,"percent_change":1154,"volume":1155,"transactions":9,"vwap":1152},"2026-05-07",52.62,52.74,50.78,51.040001,-1.66,-3.15,634400,{"date":1157,"open":1158,"high":1159,"low":1160,"close":1161,"change":1162,"percent_change":1163,"volume":1164,"transactions":9,"vwap":1161},"2026-05-06",51.415,52.78,51.15,52.7,1.94,3.82,1602500,{"date":1166,"open":1167,"high":1167,"low":1168,"close":1169,"change":1170,"percent_change":1171,"volume":1172,"transactions":9,"vwap":1169},"2026-05-05",52.31,50.34,50.76,-0.55,-1.07,605000,{"date":1174,"open":1175,"high":1176,"low":1177,"close":1178,"change":66,"percent_change":1179,"volume":1180,"transactions":9,"vwap":1178},"2026-05-04",51.335,51.9,50.68,51.31,-0.1,795100,{"date":1182,"open":51,"high":1183,"low":1184,"close":1185,"change":1186,"percent_change":1187,"volume":1188,"transactions":9,"vwap":1185},"2026-05-01",52.17,50.89,51.36,-0.29,-0.56,565800,{"date":1190,"open":1191,"high":1192,"low":1193,"close":1194,"change":1195,"percent_change":1196,"volume":1197,"transactions":9,"vwap":1194},"2026-04-30",50.07,51.785,50.049999,51.65,2.04,4.11,945700,{"date":1199,"open":1200,"high":1201,"low":582,"close":1202,"change":1203,"percent_change":574,"volume":1204,"transactions":9,"vwap":1202},"2026-04-29",49.89,49.968,49.61,-0.4,626100,{"date":1206,"open":1207,"high":1208,"low":1209,"close":1210,"change":385,"percent_change":1211,"volume":1212,"transactions":9,"vwap":1210},"2026-04-28",50.44,50.64,49.68,50.0099983,-1.24,712300,{"date":1214,"open":1215,"high":1215,"low":1216,"close":1208,"change":111,"percent_change":706,"volume":1217,"transactions":9,"vwap":1208},"2026-04-27",51.156,49.83,1053800,{"date":1219,"open":1220,"high":1220,"low":918,"close":1221,"change":1222,"percent_change":1223,"volume":1224,"transactions":9,"vwap":1221},"2026-04-24",53.2,51.029999,-1.87,-3.53,1106100,{"date":1226,"open":1227,"high":1228,"low":1229,"close":1230,"change":1231,"percent_change":1232,"volume":1233,"transactions":9,"vwap":1230},"2026-04-23",53.89,53.92,51.71,52.9,-1.41,-2.6,1578500,{"date":1235,"open":1236,"high":1237,"low":1238,"close":1239,"change":1240,"percent_change":1241,"volume":1242,"transactions":9,"vwap":1239},"2026-04-22",54.81,55.62,53.68,54.31,0.71,1.32,952700,{"date":1244,"open":1245,"high":1246,"low":1247,"close":1248,"change":1249,"percent_change":1250,"volume":1251,"transactions":9,"vwap":1248},"2026-04-21",54.95,55.36,53.34,53.6,-0.96,-1.76,1103800,{"date":1253,"open":1254,"high":1255,"low":1256,"close":1136,"change":1257,"percent_change":1258,"volume":1259,"transactions":9,"vwap":1136},"2026-04-20",54.33,55.215,54.040001,-0.13,-0.24,624700,{"date":1261,"open":1127,"high":1262,"low":1263,"close":1264,"change":1265,"percent_change":552,"volume":1266,"transactions":9,"vwap":1264},"2026-04-17",55.905,54.501,54.69,-0.01,1181800,{"date":1268,"open":1150,"high":1236,"low":1269,"close":1270,"change":1271,"percent_change":1272,"volume":1273,"transactions":9,"vwap":1270},"2026-04-16",52.65,54.7,2.5,4.79,1445700,{"date":1275,"open":1276,"high":1277,"low":1278,"close":917,"change":1279,"percent_change":1280,"volume":1281,"transactions":9,"vwap":917},"2026-04-15",51.89,52.3,51.2,0.53,1.03,1373100,{"date":1283,"open":1284,"high":1285,"low":1286,"close":1287,"change":1288,"percent_change":287,"volume":1289,"transactions":9,"vwap":1287},"2026-04-14",52.67,52.95,51.049999,51.67,0.18,883000,{"date":1291,"open":1292,"high":1276,"low":1193,"close":1293,"change":1294,"percent_change":1295,"volume":1296,"transactions":9,"vwap":1293},"2026-04-13",50.25,51.49,0.82,1.62,902700,{"date":1298,"open":1299,"high":1300,"low":1301,"close":840,"change":1302,"percent_change":1303,"volume":1304,"transactions":9,"vwap":840},"2026-04-10",50.21,51.14,49.86,0.505,1.01,809500,{"date":1306,"open":1307,"high":1308,"low":1309,"close":1310,"change":1311,"percent_change":1312,"volume":1313,"transactions":9,"vwap":1310},"2026-04-09",50.51,51.19,50.09,50.165,-0.815,-1.6,609500,{"date":1315,"open":1316,"high":51,"low":1317,"close":1318,"change":1319,"percent_change":1320,"volume":1321,"transactions":9,"vwap":1318},"2026-04-08",51.93,50.33,50.98,1.57,3.18,846800,{"date":1323,"open":1324,"high":1325,"low":601,"close":1326,"change":552,"percent_change":553,"volume":1327,"transactions":9,"vwap":1326},"2026-04-07",48.95,49.49,49.41,617100,{"date":1329,"open":1330,"high":1331,"low":1332,"close":1333,"change":980,"percent_change":1279,"volume":1334,"transactions":9,"vwap":1333},"2026-04-06",49.435,49.945,49.0099983,49.43,954100,{"date":1336,"open":1337,"high":1338,"low":1339,"close":1340,"change":1341,"percent_change":1342,"volume":1343,"transactions":9,"vwap":1340},"2026-04-02",45.15,49.31,45.11,49.17,2.91,6.29,959300,{"date":1345,"open":1346,"high":1347,"low":1346,"close":1348,"change":1349,"percent_change":1083,"volume":1350,"transactions":9,"vwap":1348},"2026-04-01",45.55,47.15,46.26,1.45,637600,{"date":1352,"open":695,"high":1353,"low":328,"close":1354,"change":1355,"percent_change":1356,"volume":1357,"transactions":9,"vwap":1354},"2026-03-31",45.040001,44.81,2.31,5.44,470500,{"date":1359,"open":1360,"high":403,"low":1361,"close":1362,"change":1153,"percent_change":1363,"volume":1364,"transactions":9,"vwap":1362},"2026-03-30",44.58,42.13,42.5,-3.76,719600,{"date":1366,"open":1367,"high":1368,"low":1369,"close":721,"change":889,"percent_change":1370,"volume":1371,"transactions":9,"vwap":721},"2026-03-27",45.715,45.718,44.02,-3.6,528600,{"date":1373,"open":629,"high":1374,"low":1375,"close":1376,"change":1377,"percent_change":1378,"volume":1379,"transactions":9,"vwap":1376},"2026-03-26",47.46,45.73,45.81,-2.11,-4.4,788700,{"date":1381,"open":1382,"high":1383,"low":788,"close":589,"change":320,"percent_change":1384,"volume":1385,"transactions":9,"vwap":589},"2026-03-25",46.7,48.92,4.86,1137500,{"date":1387,"open":1388,"high":1389,"low":1390,"close":1391,"change":1091,"percent_change":1392,"volume":1393,"transactions":9,"vwap":1391},"2026-03-24",46.040001,46.76,45.3,45.7,-1.93,400200,{"date":1395,"open":1396,"high":1397,"low":1398,"close":622,"change":1399,"percent_change":1400,"volume":1401,"transactions":9,"vwap":622},"2026-03-23",45.88,46.945,45.49,1.24,2.73,470100,{"date":1403,"open":1404,"high":886,"low":1405,"close":1406,"change":1407,"percent_change":1408,"volume":1409,"transactions":9,"vwap":1406},"2026-03-20",46.89,44.78,45.36,-0.75,-1.63,783100,{"date":1411,"open":1412,"high":1413,"low":1414,"close":621,"change":1415,"percent_change":1097,"volume":1416,"transactions":9,"vwap":621},"2026-03-19",44.62,46.475,44.22,0.61,383500,{"date":1418,"open":888,"high":622,"low":770,"close":510,"change":395,"percent_change":1419,"volume":1420,"transactions":9,"vwap":510},"2026-03-18",-2.74,573300,{"date":1422,"open":1423,"high":1424,"low":1425,"close":1426,"change":1427,"percent_change":1428,"volume":1429,"transactions":9,"vwap":1426},"2026-03-17",45.53,46.8,45.48,46.78,1.09,2.39,795900,{"date":1431,"open":878,"high":1432,"low":1433,"close":521,"change":1434,"percent_change":1435,"volume":1436,"transactions":9,"vwap":521},"2026-03-16",45.96,44.71,1.05,2.35,257800,{"date":1438,"open":870,"high":1376,"low":1439,"close":1440,"change":752,"percent_change":244,"volume":1441,"transactions":9,"vwap":1440},"2026-03-13",44.38,44.64,251800,{"date":1443,"open":1444,"high":510,"low":405,"close":200,"change":1445,"percent_change":1446,"volume":1447,"transactions":9,"vwap":200},"2026-03-12",45.29,-0.66,-1.45,339600,{"date":1449,"open":1450,"high":1451,"low":472,"close":1452,"change":1453,"percent_change":1454,"volume":1455,"transactions":9,"vwap":1452},"2026-03-11",45.0099983,46.14,45.41,0.05,0.11,275800,{"date":1457,"open":1452,"high":1388,"low":1450,"close":1406,"change":275,"percent_change":1458,"volume":1459,"transactions":9,"vwap":1406},"2026-03-10",0.29,223100,{"date":1461,"open":1462,"high":1463,"low":1464,"close":1465,"change":1466,"percent_change":1295,"volume":1467,"transactions":9,"vwap":1465},"2026-03-09",44.080002,45.42,43.54,45.23,0.72,452800,{"date":1469,"open":1470,"high":767,"low":1471,"close":482,"change":111,"percent_change":445,"volume":1472,"transactions":9,"vwap":482},"2026-03-06",44.049999,43.88,464400,{"date":1474,"open":1475,"high":638,"low":272,"close":472,"change":1476,"percent_change":1477,"volume":1478,"transactions":9,"vwap":472},"2026-03-05",46.2,-1.54,-3.32,631700,{"date":1480,"open":1481,"high":631,"low":1482,"close":1483,"change":1434,"percent_change":1355,"volume":1484,"transactions":9,"vwap":1483},"2026-03-04",45.79,45.17,46.44,590800,{"date":1486,"open":1487,"high":1488,"low":1489,"close":1490,"change":912,"percent_change":1491,"volume":1492,"transactions":9,"vwap":1490},"2026-03-03",44.89,46.060001,44.07,45.39,-1.71,389400,{"date":1494,"open":410,"high":1495,"low":410,"close":1496,"change":1497,"percent_change":1498,"volume":1499,"transactions":9,"vwap":1496},"2026-03-02",46.25,46.18,1.71,3.85,875100,{"date":1501,"open":1502,"high":482,"low":190,"close":1503,"change":254,"percent_change":1504,"volume":1505,"transactions":9,"vwap":1503},"2026-02-27",44.029999,44.47,-1.09,367700,{"date":1507,"open":731,"high":1353,"low":1489,"close":1508,"change":1509,"percent_change":1510,"volume":1511,"transactions":9,"vwap":1508},"2026-02-26",44.96,0.57,1.28,250600,{"date":1513,"open":1514,"high":1482,"low":1515,"close":1516,"change":329,"percent_change":1517,"volume":1518,"transactions":9,"vwap":1516},"2026-02-25",45,44.18,44.39,-1,203300,{"date":1520,"open":1521,"high":1522,"low":251,"close":473,"change":339,"percent_change":1523,"volume":1524,"transactions":9,"vwap":473},"2026-02-24",43.84,44.892,1.59,223400,{"date":1526,"open":1527,"high":493,"low":1528,"close":1529,"change":1530,"percent_change":255,"volume":1531,"transactions":9,"vwap":1529},"2026-02-23",44.11,43.815,44.14,-0.51,348300,{"date":1533,"open":1534,"high":1535,"low":201,"close":1536,"change":1537,"percent_change":1538,"volume":1539,"transactions":9,"vwap":1536},"2026-02-20",45.014999,45.68,44.65,-0.6,-1.33,224300,{"date":1541,"open":1542,"high":878,"low":1543,"close":878,"change":1544,"percent_change":1545,"volume":1546,"transactions":9,"vwap":878},"2026-02-19",44.27,43.951,0.445,0.99,222100,{"date":1548,"open":1549,"high":1550,"low":1551,"close":1552,"change":1553,"percent_change":1554,"volume":1555,"transactions":9,"vwap":1552},"2026-02-18",44.35,45.26,43.99,44.805,1.085,2.48,644400,{"date":1557,"open":1558,"high":1515,"low":1559,"close":715,"change":1288,"percent_change":1560,"volume":1561,"transactions":9,"vwap":715},"2026-02-17",43.049999,42.72,0.41,322800,{"date":1563,"open":1564,"high":1565,"low":1566,"close":1464,"change":427,"percent_change":121,"volume":1567,"transactions":9,"vwap":1464},"2026-02-13",42.88,44.040001,42.57,373900,{"date":1569,"open":1464,"high":274,"low":1570,"close":191,"change":1571,"percent_change":1572,"volume":1573,"transactions":9,"vwap":191},"2026-02-12",41.94,-0.88,-2.02,1034000,{"date":1575,"open":1576,"high":1576,"low":356,"close":1577,"change":1578,"percent_change":1579,"volume":1580,"transactions":9,"vwap":1577},"2026-02-11",45.12,43.52,-1.02,-2.29,492500,{"date":1582,"open":1583,"high":1584,"low":1549,"close":1585,"change":803,"percent_change":1586,"volume":1587,"transactions":9,"vwap":1585},"2026-02-10",45.2,45.4,44.54,-2.17,475100,{"date":1589,"open":392,"high":1590,"low":1591,"close":1423,"change":1592,"percent_change":1593,"volume":1594,"transactions":9,"vwap":1423},"2026-02-09",45.74,44.255,1.56,3.55,521400,{"date":1596,"open":1558,"high":1527,"low":1597,"close":685,"change":1598,"percent_change":1599,"volume":1600,"transactions":9,"vwap":685},"2026-02-06",42.61,1.86,4.42,388700,{"date":1602,"open":1603,"high":1604,"low":1605,"close":1606,"change":1607,"percent_change":1154,"volume":1608,"transactions":9,"vwap":1606},"2026-02-05",42.9,43.705,41.86,42.11,-1.37,535300,{"date":1610,"open":767,"high":1396,"low":1597,"close":315,"change":1611,"percent_change":1612,"volume":1613,"transactions":9,"vwap":315},"2026-02-04",-2.13,-4.67,1136700,{"date":1615,"open":1616,"high":1617,"low":676,"close":1618,"change":1427,"percent_change":1619,"volume":1620,"transactions":9,"vwap":1618},"2026-02-03",45.31,45.65,45.61,2.45,515500,{"date":1622,"open":1576,"high":510,"low":1623,"close":1624,"change":880,"percent_change":1572,"volume":1625,"transactions":9,"vwap":1624},"2026-02-02",44.25,44.52,763400,{"date":1627,"open":1628,"high":1629,"low":1514,"close":1630,"change":1631,"percent_change":1632,"volume":1633,"transactions":9,"vwap":1630},"2026-01-30",46.73,47.73,45.44,-1.68,-3.57,836000,{"date":1635,"open":1636,"high":1637,"low":1638,"close":1639,"change":21,"percent_change":1640,"volume":1641,"transactions":9,"vwap":1639},"2026-01-29",48.59,48.66,46.49,47.12,-2.14,760800,{"date":1643,"open":639,"high":1644,"low":1645,"close":581,"change":1646,"percent_change":1598,"volume":1647,"transactions":9,"vwap":581},"2026-01-28",48.57,47.18,0.88,800100,{"date":1649,"open":1535,"high":1650,"low":1651,"close":1652,"change":1653,"percent_change":1654,"volume":1655,"transactions":9,"vwap":1652},"2026-01-27",47.42,45.475,47.27,1.99,4.39,707600,{"date":1657,"open":1658,"high":1658,"low":1659,"close":1660,"change":1661,"percent_change":1662,"volume":1663,"transactions":9,"vwap":1660},"2026-01-26",46.92,45.13,45.28,-1.67,-3.56,544400,{"date":1665,"open":1666,"high":1667,"low":1496,"close":1668,"change":52,"percent_change":1669,"volume":1670,"transactions":9,"vwap":1668},"2026-01-23",47.0099983,47.719,46.95,0.21,737900,{"date":1672,"open":1495,"high":1673,"low":1674,"close":1675,"change":1676,"percent_change":1677,"volume":1678,"transactions":9,"vwap":1675},"2026-01-22",47.099998,45.46,46.85,1.11,2.43,829300,{"date":1680,"open":789,"high":1681,"low":1682,"close":1590,"change":1683,"percent_change":1684,"volume":1685,"transactions":9,"vwap":1590},"2026-01-21",46.98,44.28,-0.5,-1.08,749300,{"date":1687,"open":1688,"high":1689,"low":1690,"close":1691,"change":1692,"percent_change":1693,"volume":1694,"transactions":9,"vwap":1691},"2026-01-20",46.56,47.59,46.0099983,46.24,-1.12,-2.36,746800,{"date":1696,"open":532,"high":1697,"low":1698,"close":1699,"change":1700,"percent_change":1701,"volume":1702,"transactions":9,"vwap":1699},"2026-01-16",47.82,46.31,47.36,1.37,2.98,670700,{"date":1704,"open":1705,"high":631,"low":1706,"close":1707,"change":512,"percent_change":513,"volume":1708,"transactions":9,"vwap":1707},"2026-01-15",46,45.295,45.99,529100,{"date":1710,"open":1623,"high":780,"low":733,"close":780,"change":1711,"percent_change":222,"volume":1712,"transactions":9,"vwap":780},"2026-01-14",1.25,337900,{"date":1714,"open":1715,"high":767,"low":1716,"close":482,"change":724,"percent_change":1130,"volume":1717,"transactions":9,"vwap":482},"2026-01-13",45.84,44.42,470600,{"date":1719,"open":392,"high":1720,"low":1721,"close":1720,"change":1722,"percent_change":1400,"volume":1723,"transactions":9,"vwap":1720},"2026-01-12",45.080002,43.93,1.2,524000,{"date":1725,"open":295,"high":307,"low":210,"close":1471,"change":1726,"percent_change":1727,"volume":1728,"transactions":9,"vwap":1471},"2026-01-09",0.86,2,588100,{"date":1730,"open":1731,"high":1721,"low":1732,"close":346,"change":1733,"percent_change":1554,"volume":1734,"transactions":9,"vwap":346},"2026-01-08",43.0099983,42.6,1.04,530600,{"date":1736,"open":1737,"high":346,"low":1738,"close":1739,"change":1740,"percent_change":1741,"volume":1742,"transactions":9,"vwap":1739},"2026-01-07",42.7,41.875,41.98,-0.89,-2.08,530300,{"date":1744,"open":1745,"high":264,"low":1746,"close":667,"change":1747,"percent_change":1748,"volume":1749,"transactions":9,"vwap":667},"2026-01-06",41.71,41.31,1.35,3.25,414200,{"date":1751,"open":1752,"high":1753,"low":1754,"close":1755,"change":1722,"percent_change":1701,"volume":1756,"transactions":9,"vwap":1755},"2026-01-05",40.6,41.66,40.35,41.52,601300,{"date":1758,"open":1759,"high":1760,"low":1761,"close":1760,"change":1762,"percent_change":1763,"volume":1764,"transactions":9,"vwap":1760},"2026-01-02",39.19,40.32,38.52,1.67,4.32,357200,{"date":1766,"open":1767,"high":1767,"low":1768,"close":1769,"change":365,"percent_change":456,"volume":1770,"transactions":9,"vwap":1769},"2025-12-31",39.060001,38.595,38.65,179200,{"date":1772,"open":1773,"high":1774,"low":1775,"close":1776,"change":52,"percent_change":980,"volume":1777,"transactions":9,"vwap":1776},"2025-12-30",39.14,39.43,38.77,38.97,242800,{"date":1779,"open":1780,"high":1781,"low":1782,"close":1783,"change":553,"percent_change":1179,"volume":1784,"transactions":9,"vwap":1783},"2025-12-29",38.4,39.23,38.28,38.87,378900,{"date":1786,"open":1787,"high":1787,"low":1788,"close":1789,"change":1790,"percent_change":396,"volume":1791,"transactions":9,"vwap":1789},"2025-12-26",40,38.84,38.91,-1.16,422500,{"date":1793,"open":1794,"high":1795,"low":1796,"close":1797,"change":483,"percent_change":1798,"volume":1799,"transactions":9,"vwap":1797},"2025-12-24",40.375,40.678,39.75,40.07,-0.2,232300,{"date":1801,"open":1802,"high":1803,"low":1804,"close":1805,"change":1806,"percent_change":1807,"volume":1808,"transactions":9,"vwap":1805},"2025-12-23",39.92,40.48,39.68,40.15,-0.37,-0.91,449900,{"date":1810,"open":1811,"high":1812,"low":1813,"close":1814,"change":1815,"percent_change":1816,"volume":1817,"transactions":9,"vwap":1814},"2025-12-22",39.65,40.599,39.165,40.52,1.97,5.11,571900,{"date":1819,"open":1820,"high":1821,"low":1822,"close":1823,"change":1824,"percent_change":1825,"volume":1826,"transactions":9,"vwap":1823},"2025-12-19",36.75,38.64,36.675,38.55,2.29,6.32,288100,{"date":1828,"open":1829,"high":1830,"low":1831,"close":1832,"change":1833,"percent_change":1834,"volume":1835,"transactions":9,"vwap":1832},"2025-12-18",36.16,36.475,35.93,36.26,0.78,2.2,113800,{"date":1837,"open":1838,"high":1838,"low":1839,"close":1840,"change":1841,"percent_change":1842,"volume":1843,"transactions":9,"vwap":1840},"2025-12-17",37.09,35.32,35.48,-1.404,-3.81,172400,{"date":1845,"open":1846,"high":1847,"low":1848,"close":1849,"change":1850,"percent_change":1538,"volume":1851,"transactions":9,"vwap":1849},"2025-12-16",37.0099983,37.34,36.48,36.884,-0.496,422700,{"date":1853,"open":1854,"high":1855,"low":1856,"close":1857,"change":1858,"percent_change":1859,"volume":1860,"transactions":9,"vwap":1857},"2025-12-15",38.81,39.18,37.28,37.38,-1.147,-2.98,156600,{"date":1862,"open":1863,"high":1864,"low":1865,"close":1866,"change":1867,"percent_change":1868,"volume":1869,"transactions":9,"vwap":1866},"2025-12-12",39.49,39.5,38.099998,38.527,-0.803,-2.04,202100,{"date":1871,"open":1872,"high":1873,"low":1874,"close":1875,"change":1876,"percent_change":1877,"volume":1878,"transactions":9,"vwap":1875},"2025-12-11",38.22,39.44,37.985,39.33,1.68,4.46,160800,{"date":1880,"open":1881,"high":1882,"low":1883,"close":1884,"change":1097,"percent_change":1885,"volume":1886,"transactions":9,"vwap":1884},"2025-12-10",36.32,37.9,36.13,37.65,3.69,130300,{"date":1888,"open":1889,"high":1890,"low":1891,"close":1892,"change":1893,"percent_change":1894,"volume":1895,"transactions":9,"vwap":1892},"2025-12-09",36.0099983,36.53,35.88,36.31,0.273,0.76,51000,{"date":1897,"open":1898,"high":1899,"low":1900,"close":1901,"change":1902,"percent_change":1903,"volume":1904,"transactions":9,"vwap":1901},"2025-12-08",36.15,36.23,35.475,36.036999,0.297,0.83,86400,{"date":1906,"open":1907,"high":1908,"low":1909,"close":1910,"change":1911,"percent_change":1912,"volume":1913,"transactions":9,"vwap":1910},"2025-12-05",35.51,35.97,35.3,35.74,0.36,1.02,161400,{"date":1915,"open":1916,"high":1917,"low":1918,"close":1919,"change":1920,"percent_change":1921,"volume":1922,"transactions":9,"vwap":1919},"2025-12-04",33.99,35.52,33.96,35.38,1.548,4.58,165300,{"date":1924,"open":1925,"high":1926,"low":1927,"close":1928,"change":1929,"percent_change":1400,"volume":1930,"transactions":9,"vwap":1928},"2025-12-03",33.13,33.85,32.97,33.832,0.898,118100,{"date":1932,"open":1933,"high":1934,"low":1933,"close":1935,"change":1936,"percent_change":1937,"volume":1938,"transactions":9,"vwap":1935},"2025-12-02",32.57,33.07,32.934,0.457,1.41,66900,{"date":1940,"open":1941,"high":1941,"low":1942,"close":1943,"change":1944,"percent_change":1945,"volume":1946,"transactions":9,"vwap":1943},"2025-12-01",33,32.45,32.477,-0.877,-2.63,135900,{"date":1948,"open":1949,"high":1950,"low":1951,"close":1952,"change":1953,"percent_change":1954,"volume":1955,"transactions":9,"vwap":1952},"2025-11-28",33.19,33.44,33.040001,33.354,0.539,1.64,60300,{"date":1957,"open":1958,"high":1959,"low":1960,"close":1961,"change":1962,"percent_change":1560,"volume":1963,"transactions":9,"vwap":1961},"2025-11-26",32.84,33.098999,32.66,32.815,0.135,50900,{"date":1965,"open":1966,"high":1967,"low":1968,"close":1969,"change":1970,"percent_change":1971,"volume":1972,"transactions":9,"vwap":1969},"2025-11-25",32.39,32.76,31.86,32.68,0.276,0.85,66700,{"date":1974,"open":1975,"high":1976,"low":1977,"close":1976,"change":1978,"percent_change":1979,"volume":1980,"transactions":9,"vwap":1976},"2025-11-24",31.79,32.404,31.595,0.661,2.08,93200,{"date":1982,"open":1983,"high":1984,"low":25,"close":1985,"change":1986,"percent_change":1987,"volume":1988,"transactions":9,"vwap":1985},"2025-11-21",31.56,31.947,31.743,0.298,0.95,169300,{"date":1990,"open":1991,"high":1992,"low":1993,"close":1994,"change":1995,"percent_change":1996,"volume":1997,"transactions":9,"vwap":1994},"2025-11-20",33.55,33.68,31.37,31.445,-1.225,-3.75,129300,{"date":1999,"open":2000,"high":2001,"low":2002,"close":2003,"change":1265,"percent_change":172,"volume":2004,"transactions":9,"vwap":2003},"2025-11-19",32.74,33.405,32.485,32.67,71300,{"date":2006,"open":2007,"high":1927,"low":2008,"close":1969,"change":2009,"percent_change":2010,"volume":2011,"transactions":9,"vwap":1969},"2025-11-18",32.02,31.9,0.216,0.67,308900,{"date":2013,"open":2014,"high":2015,"low":2016,"close":2017,"change":2018,"percent_change":2019,"volume":2020,"transactions":9,"vwap":2017},"2025-11-17",33.34,33.54,32.165,32.464,-1.004,-3,327100,{"date":2022,"open":2023,"high":2024,"low":2003,"close":2025,"change":2026,"percent_change":275,"volume":2027,"transactions":9,"vwap":2025},"2025-11-14",32.81,34.067001,33.468,0.044,789900,{"date":2029,"open":2030,"high":2031,"low":2032,"close":2033,"change":2034,"percent_change":2035,"volume":2036,"transactions":9,"vwap":2033},"2025-11-13",34.45,34.62,33.24,33.424,-1.053,-3.05,138300,{"date":2038,"open":2039,"high":2040,"low":2041,"close":2042,"change":2043,"percent_change":741,"volume":2044,"transactions":9,"vwap":2042},"2025-11-12",34.67,35.19,34.44,34.477,-0.203,108200,{"date":2046,"open":2047,"high":2047,"low":2048,"close":2049,"change":484,"percent_change":602,"volume":2050,"transactions":9,"vwap":2049},"2025-11-11",35.09,34.551,34.68,64400,{"date":2052,"open":2053,"high":2054,"low":2055,"close":2056,"change":2057,"percent_change":1510,"volume":2058,"transactions":9,"vwap":2056},"2025-11-10",35.36,35.588,34.63,34.86,0.44,62600,{"date":2060,"open":2061,"high":2062,"low":2063,"close":2064,"change":287,"percent_change":1280,"volume":2065,"transactions":9,"vwap":2064},"2025-11-07",33.56,34.555,33.25,34.42,132400,{"date":2067,"open":2068,"high":2068,"low":2069,"close":2070,"change":824,"percent_change":2071,"volume":2072,"transactions":9,"vwap":2070},"2025-11-06",35.45,34.02,34.07,-5.07,139300,{"date":2074,"open":2075,"high":2076,"low":2077,"close":2078,"change":980,"percent_change":150,"volume":2079,"transactions":9,"vwap":2078},"2025-11-05",35.6,35.98,35.356,35.89,83100,{"date":2081,"open":2082,"high":2083,"low":2084,"close":2085,"change":2086,"percent_change":2087,"volume":2088,"transactions":9,"vwap":2085},"2025-11-04",35.92,36.25,35.58,35.63,-1.18,-3.21,208900,{"date":2090,"open":2091,"high":2091,"low":2092,"close":2093,"change":1571,"percent_change":2094,"volume":2095,"transactions":9,"vwap":2093},"2025-11-03",37.69,36.61,36.81,-2.33,151600,{"date":2097,"open":2098,"high":2099,"low":2100,"close":2091,"change":2101,"percent_change":1048,"volume":2102,"transactions":9,"vwap":2091},"2025-10-31",37.27,37.75,36.965,0.45,92500,{"date":2104,"open":2105,"high":2106,"low":2107,"close":2108,"change":1530,"percent_change":742,"volume":2109,"transactions":9,"vwap":2108},"2025-10-30",37.37,37.719,37.14,37.24,141700,{"date":2111,"open":2112,"high":2113,"low":2114,"close":2099,"change":384,"percent_change":833,"volume":2115,"transactions":9,"vwap":2099},"2025-10-29",38.080002,38.21,37.45,184100,{"date":2117,"open":2118,"high":2118,"low":2119,"close":2120,"change":385,"percent_change":1408,"volume":2121,"transactions":9,"vwap":2120},"2025-10-28",38.66,37.77,38.02,122500,{"date":2123,"open":2124,"high":2124,"low":2113,"close":1769,"change":512,"percent_change":2125,"volume":2126,"transactions":9,"vwap":1769},"2025-10-27",39.02,0.6,114600,{"date":2128,"open":2129,"high":2130,"low":2131,"close":2132,"change":2133,"percent_change":612,"volume":2134,"transactions":9,"vwap":2132},"2025-10-24",38.45,38.54,38.060001,38.42,0.58,93300,{"date":2136,"open":2137,"high":2138,"low":2137,"close":2139,"change":1903,"percent_change":670,"volume":1904,"transactions":9,"vwap":2139},"2025-10-23",37.040001,38.11,37.84,{"date":2141,"open":2142,"high":2142,"low":2143,"close":1846,"change":2144,"percent_change":2145,"volume":2146,"transactions":9,"vwap":1846},"2025-10-22",37.85,36.41,-1.38,-3.59,261000,{"date":2148,"open":2149,"high":2150,"low":2151,"close":2152,"change":157,"percent_change":1684,"volume":2153,"transactions":9,"vwap":2152},"2025-10-21",38.67,39.029999,38.25,38.39,64000,{"date":2155,"open":2156,"high":2157,"low":2118,"close":1854,"change":1833,"percent_change":2158,"volume":2159,"transactions":9,"vwap":1854},"2025-10-20",38.92,39.322,2.05,147100,{"date":2161,"open":2162,"high":2163,"low":2164,"close":2162,"change":2165,"percent_change":2166,"volume":2167,"transactions":9,"vwap":2162},"2025-10-17",38.029999,38.51,37.46,-0.81,-2.09,234700,{"date":2169,"open":2170,"high":2171,"low":2149,"close":1788,"change":2172,"percent_change":1632,"volume":2173,"transactions":9,"vwap":1788},"2025-10-16",40.36,40.528,-1.44,229800,{"date":2175,"open":2176,"high":2177,"low":2178,"close":2179,"change":52,"percent_change":781,"volume":2180,"transactions":9,"vwap":2179},"2025-10-15",41.060001,41.19,39.7,40.28,115000,{"date":2182,"open":2183,"high":2184,"low":2185,"close":2186,"change":1833,"percent_change":2187,"volume":2188,"transactions":9,"vwap":2186},"2025-10-14",38.86,40.67,38.163,40.18,1.98,200000,{"date":2190,"open":2191,"high":2192,"low":1789,"close":2193,"change":1676,"percent_change":2194,"volume":2195,"transactions":9,"vwap":2193},"2025-10-13",39.12,39.56,39.4,2.9,127800,{"date":2197,"open":2198,"high":2199,"low":2200,"close":2201,"change":2202,"percent_change":2203,"volume":2204,"transactions":9,"vwap":2201},"2025-10-10",40.51,40.668,38.16,38.29,-2,-4.96,188800,{"date":2206,"open":1803,"high":2207,"low":2208,"close":2209,"change":2210,"percent_change":2211,"volume":2212,"transactions":9,"vwap":2209},"2025-10-09",40.62,40.043999,40.29,0.09,0.22,108600,{"date":2214,"open":2215,"high":2216,"low":2215,"close":2217,"change":221,"percent_change":2218,"volume":2219,"transactions":9,"vwap":2217},"2025-10-08",39.69,40.549,40.2,3.02,247400,{"date":2221,"open":2222,"high":2223,"low":2113,"close":2124,"change":2224,"percent_change":1683,"volume":2225,"transactions":9,"vwap":2124},"2025-10-07",39.17,39.26,-0.195,169000,{"date":2227,"open":2228,"high":2229,"low":2230,"close":2231,"change":2232,"percent_change":1271,"volume":2233,"transactions":9,"vwap":2231},"2025-10-06",39.0099983,39.46,38.62,39.215,0.955,198200,{"date":2235,"open":2236,"high":2237,"low":2238,"close":2239,"change":2240,"percent_change":2241,"volume":2242,"transactions":9,"vwap":2239},"2025-10-03",37.79,38.37,37.637,38.26,0.68,1.81,162600,{"date":2244,"open":2245,"high":2246,"low":2247,"close":2248,"change":2249,"percent_change":2250,"volume":2251,"transactions":9,"vwap":2248},"2025-10-02",36.66,37.73,36.49,37.58,1.359,3.75,393800,{"date":2253,"open":2254,"high":2255,"low":2256,"close":2257,"change":2258,"percent_change":612,"volume":2259,"transactions":9,"vwap":2257},"2025-10-01",35.55,36.273,35.364,36.221,0.546,87700,{"date":2261,"open":2068,"high":2262,"low":2263,"close":2264,"change":2265,"percent_change":287,"volume":2266,"transactions":9,"vwap":2264},"2025-09-30",35.72,35.0099983,35.675,0.125,46300,{"date":2268,"open":1907,"high":2269,"low":2270,"close":2254,"change":2271,"percent_change":1700,"volume":2272,"transactions":9,"vwap":2254},"2025-09-29",35.59,35.34,0.48,55200,{"date":2274,"open":2275,"high":2276,"low":2277,"close":2278,"change":980,"percent_change":2279,"volume":2280,"transactions":9,"vwap":2278},"2025-09-26",35.14,35.25,34.8,35.07,0.75,42400,{"date":2282,"open":2283,"high":2284,"low":2285,"close":2286,"change":265,"percent_change":2287,"volume":2288,"transactions":9,"vwap":2286},"2025-09-25",34.83,35.198,34.4,34.81,-1.81,80100,{"date":2290,"open":1899,"high":2291,"low":2292,"close":2068,"change":2293,"percent_change":2294,"volume":2295,"transactions":9,"vwap":2068},"2025-09-24",36.3,35.44,-0.613,-1.7,70400,{"date":2297,"open":2298,"high":2299,"low":2300,"close":2301,"change":2302,"percent_change":427,"volume":2303,"transactions":9,"vwap":2301},"2025-09-23",35.61,36.4,35.5,36.063,0.323,94700,{"date":2305,"open":2306,"high":1910,"low":2307,"close":1910,"change":1294,"percent_change":1435,"volume":2308,"transactions":9,"vwap":1910},"2025-09-22",35,34.76,80400,{"date":2310,"open":2311,"high":2312,"low":2313,"close":2314,"change":2315,"percent_change":2316,"volume":2317,"transactions":9,"vwap":2314},"2025-09-19",34.79,35.107,34.57,34.92,0.47,1.36,50000,{"date":2319,"open":2263,"high":2263,"low":2320,"close":2030,"change":2321,"percent_change":2165,"volume":2322,"transactions":9,"vwap":2030},"2025-09-18",34.26,-0.28,85500,{"date":2324,"open":2325,"high":2326,"low":2327,"close":2328,"change":287,"percent_change":1912,"volume":2329,"transactions":9,"vwap":2328},"2025-09-17",34.3,35.049999,34.16,34.73,63000,{"date":2331,"open":2286,"high":2286,"low":2332,"close":2333,"change":2334,"percent_change":903,"volume":2335,"transactions":9,"vwap":2333},"2025-09-16",34.375,34.38,-0.54,98000,{"date":2337,"open":2338,"high":2339,"low":2338,"close":2314,"change":2340,"percent_change":2341,"volume":2342,"transactions":9,"vwap":2314},"2025-09-15",34.41,34.93,0.613,1.79,88100,{"date":2344,"open":2041,"high":2041,"low":2345,"close":2346,"change":2347,"percent_change":2348,"volume":2349,"transactions":9,"vwap":2346},"2025-09-12",34.080002,34.307,-0.051,-0.15,61800,{"date":2351,"open":2352,"high":2353,"low":2352,"close":2354,"change":2355,"percent_change":1138,"volume":2356,"transactions":9,"vwap":2354},"2025-09-11",33.78,34.55,34.358,0.608,35600,{"date":2358,"open":2286,"high":2359,"low":2360,"close":2361,"change":2362,"percent_change":2363,"volume":2364,"transactions":9,"vwap":2361},"2025-09-10",34.9,33.65,33.75,-0.834,-2.41,75800,{"date":2366,"open":2367,"high":2367,"low":2368,"close":2369,"change":2370,"percent_change":2371,"volume":2372,"transactions":9,"vwap":2369},"2025-09-09",34.85,34.14,34.584,-0.236,-0.68,105000,{"date":2374,"open":2070,"high":2375,"low":2070,"close":2376,"change":2377,"percent_change":2378,"volume":2379,"transactions":9,"vwap":2376},"2025-09-08",34.864,34.82,1.347,4.02,119300,{"date":2381,"open":2382,"high":2383,"low":2063,"close":2384,"change":2385,"percent_change":2386,"volume":2387,"transactions":9,"vwap":2384},"2025-09-05",33.49,33.668,33.473,0.28,0.84,76500,{"date":2389,"open":2390,"high":2391,"low":2392,"close":2393,"change":2394,"percent_change":2240,"volume":2395,"transactions":9,"vwap":2393},"2025-09-04",33.11,33.2,32.77,33.193,0.224,77600,{"date":2397,"open":1926,"high":1926,"low":2398,"close":2399,"change":2400,"percent_change":2401,"volume":2402,"transactions":9,"vwap":2399},"2025-09-03",32.8,32.969,-0.781,-2.31,138400,{"date":2404,"open":2405,"high":2406,"low":2407,"close":2361,"change":689,"percent_change":2408,"volume":2409,"transactions":9,"vwap":2361},"2025-09-02",33.38,33.789,33.207,-0.41,99100,{"date":2411,"open":2382,"high":2412,"low":2413,"close":2414,"change":2415,"percent_change":2416,"volume":2417,"transactions":9,"vwap":2414},"2025-08-29",33.95,33.21,33.89,0.221,0.66,105900,{"date":2419,"open":2420,"high":2420,"low":2421,"close":2422,"change":2423,"percent_change":1075,"volume":2424,"transactions":9,"vwap":2422},"2025-08-28",33.8,33.26,33.669,0.013,82700,{"date":2426,"open":2427,"high":1926,"low":2428,"close":2429,"change":2430,"percent_change":1653,"volume":2431,"transactions":9,"vwap":2429},"2025-08-27",33.33,33.12,33.656,0.656,94300,{"date":2433,"open":2434,"high":2435,"low":2434,"close":1941,"change":2436,"percent_change":2437,"volume":2438,"transactions":9,"vwap":1941},"2025-08-26",32.65,33.5,2.037,6.58,187000,{"date":2440,"open":2441,"high":2442,"low":2443,"close":2444,"change":2445,"percent_change":2125,"volume":2446,"transactions":9,"vwap":2444},"2025-08-25",30.79,31.33,30.75,30.963,0.184,53600,{"date":2448,"open":2449,"high":2450,"low":2451,"close":2452,"change":2453,"percent_change":2454,"volume":2455,"transactions":9,"vwap":2452},"2025-08-22",29.99,30.859,29.913,30.779,0.954,3.2,64700,{"date":2457,"open":2458,"high":2459,"low":2458,"close":2460,"change":2461,"percent_change":2462,"volume":2463,"transactions":9,"vwap":2460},"2025-08-21",29.5,29.891,29.825,0.118,0.4,21300,{"date":2465,"open":2466,"high":2467,"low":2468,"close":2469,"change":2470,"percent_change":2471,"volume":2472,"transactions":9,"vwap":2469},"2025-08-20",29.67,29.79,29.24,29.707,-0.078,-0.26,79400,{"date":2474,"open":2475,"high":2475,"low":2476,"close":2477,"change":2478,"percent_change":2479,"volume":2480,"transactions":9,"vwap":2477},"2025-08-19",30.83,29.74,29.785,-1.045,-3.39,69100,{"date":2482,"open":2483,"high":2484,"low":2485,"close":2475,"change":286,"percent_change":374,"volume":2486,"transactions":9,"vwap":2475},"2025-08-18",30.67,31.079,30.54,53300,{"date":2488,"open":2489,"high":2490,"low":2491,"close":2492,"change":2493,"percent_change":563,"volume":2494,"transactions":9,"vwap":2492},"2025-08-15",30.69,30.85,30.459,30.68,0.004,23200,{"date":2496,"open":2497,"high":2498,"low":2499,"close":2500,"change":2501,"percent_change":1740,"volume":2502,"transactions":9,"vwap":2500},"2025-08-14",30.73,30.979,30.39,30.676,-0.275,40300,{"date":2504,"open":2475,"high":2505,"low":2506,"close":2507,"change":2508,"percent_change":2509,"volume":2510,"transactions":9,"vwap":2507},"2025-08-13",30.98,30.53,30.951,0.398,1.3,134100,{"date":2512,"open":2513,"high":2452,"low":2514,"close":2515,"change":2516,"percent_change":2517,"volume":2518,"transactions":9,"vwap":2515},"2025-08-12",30.49,30.439,30.553,0.463,1.54,76200,{"date":2520,"open":2521,"high":2522,"low":2523,"close":2524,"change":2525,"percent_change":358,"volume":2526,"transactions":9,"vwap":2524},"2025-08-11",30.21,30.32,29.999,30.09,-0.048,96700,{"date":2528,"open":2529,"high":2530,"low":2531,"close":2532,"change":2533,"percent_change":2534,"volume":2535,"transactions":9,"vwap":2532},"2025-08-08",30.65,30.66,30.051001,30.138,-0.092,-0.3,57400,{"date":2537,"open":2538,"high":2539,"low":2540,"close":2541,"change":2542,"percent_change":929,"volume":2543,"transactions":9,"vwap":2541},"2025-08-07",30.87,30.881,30.08,30.23,-0.772,120900,{"date":2545,"open":2546,"high":2547,"low":2548,"close":2549,"change":2550,"percent_change":2551,"volume":2552,"transactions":9,"vwap":2549},"2025-08-06",30.51,31.15,30.485,31.0020008,0.707,2.33,115700,{"date":2554,"open":2555,"high":2556,"low":2557,"close":2558,"change":2559,"percent_change":2560,"volume":2561,"transactions":9,"vwap":2558},"2025-08-05",30.36,30.59,30.07,30.295,0.168,0.56,82300,{"date":2563,"open":2564,"high":2565,"low":2564,"close":2566,"change":2567,"percent_change":2568,"volume":2322,"transactions":9,"vwap":2566},"2025-08-04",29.73,30.18,30.127,0.669,2.27,{"date":2570,"open":2571,"high":2572,"low":2573,"close":2574,"change":2575,"percent_change":2371,"volume":2576,"transactions":9,"vwap":2574},"2025-08-01",29.1,29.7,28.71,29.458,-0.202,128900,{"date":2578,"open":2579,"high":2580,"low":2581,"close":2582,"change":1186,"percent_change":297,"volume":2583,"transactions":9,"vwap":2582},"2025-07-31",29.95,30.049999,29.47,29.66,317400,{"date":2585,"open":2586,"high":2521,"low":2587,"close":2579,"change":2588,"percent_change":1466,"volume":2589,"transactions":9,"vwap":2579},"2025-07-30",29.88,29.65,0.215,256200,{"date":2591,"open":2592,"high":2592,"low":2458,"close":2593,"change":2594,"percent_change":1476,"volume":1472,"transactions":9,"vwap":2593},"2025-07-29",30.31,29.735,-0.465,{"date":2596,"open":2506,"high":2506,"low":2597,"close":2598,"change":1530,"percent_change":1153,"volume":2599,"transactions":9,"vwap":2598},"2025-07-28",30.131,30.2,121200,{"date":2601,"open":2538,"high":2538,"low":2602,"close":2603,"change":2604,"percent_change":1091,"volume":2605,"transactions":9,"vwap":2603},"2025-07-25",30.35,30.71,-0.279,143900,{"date":2607,"open":2608,"high":2608,"low":2609,"close":2610,"change":2611,"percent_change":1392,"volume":2612,"transactions":9,"vwap":2610},"2025-07-24",31.58,30.9,30.989,-0.611,297000,{"date":2614,"open":2615,"high":2616,"low":2615,"close":2616,"change":2617,"percent_change":2218,"volume":2618,"transactions":9,"vwap":2616},"2025-07-23",30.72,31.6,0.927,63300,{"date":2620,"open":2603,"high":2621,"low":2622,"close":2623,"change":2624,"percent_change":2625,"volume":2626,"transactions":9,"vwap":2623},"2025-07-22",30.753,30.040001,30.673,-0.207,-0.67,185900,{"date":2628,"open":1994,"high":2629,"low":2603,"close":2630,"change":2631,"percent_change":1661,"volume":1946,"transactions":9,"vwap":2630},"2025-07-21",31.74,30.88,-0.523,{"date":2633,"open":1983,"high":1983,"low":2634,"close":2635,"change":2636,"percent_change":2637,"volume":2638,"transactions":9,"vwap":2635},"2025-07-18",31.09,31.403,-0.067,-0.21,77200,{"date":2640,"open":2641,"high":2642,"low":2506,"close":2643,"change":175,"percent_change":613,"volume":2644,"transactions":9,"vwap":2643},"2025-07-17",30.645,31.52,31.47,107700,{"date":2646,"open":2602,"high":2513,"low":2572,"close":2647,"change":287,"percent_change":2648,"volume":2649,"transactions":9,"vwap":2647},"2025-07-16",30.47,1.16,47800,{"date":2651,"open":2652,"high":2653,"low":2654,"close":2655,"change":1453,"percent_change":416,"volume":2656,"transactions":9,"vwap":2655},"2025-07-15",30.15,30.348,30,30.12,38800,{"date":2658,"open":2582,"high":2659,"low":2660,"close":2557,"change":2661,"percent_change":2662,"volume":2663,"transactions":9,"vwap":2557},"2025-07-14",30.179,29.53,0.34,1.14,73600,{"date":2665,"open":2449,"high":2666,"low":2667,"close":2564,"change":2408,"percent_change":2668,"volume":2669,"transactions":9,"vwap":2564},"2025-07-11",30.035999,29.632,-1.36,245900,{"date":2671,"open":2672,"high":2673,"low":27,"close":2674,"change":1669,"percent_change":339,"volume":2675,"transactions":9,"vwap":2674},"2025-07-10",29.94,30.26,30.14,47000,{"date":2677,"open":2678,"high":2521,"low":2679,"close":2680,"change":553,"percent_change":1257,"volume":2681,"transactions":9,"vwap":2680},"2025-07-09",30.17,29.59,29.93,78500,{"date":2683,"open":2684,"high":2685,"low":2686,"close":2687,"change":287,"percent_change":221,"volume":2688,"transactions":9,"vwap":2687},"2025-07-08",29.78,30.059999,29.611,29.97,78600,{"date":2690,"open":2691,"high":2691,"low":2692,"close":2693,"change":286,"percent_change":2694,"volume":2480,"transactions":9,"vwap":2693},"2025-07-07",29.64,29.26,29.62,0.51,{"date":2696,"open":2697,"high":2581,"low":2697,"close":2581,"change":2698,"percent_change":2699,"volume":2700,"transactions":9,"vwap":2581},"2025-07-03",29.13,0.38,1.31,64100,{"date":2702,"open":2703,"high":2704,"low":2705,"close":2704,"change":513,"percent_change":2706,"volume":2707,"transactions":9,"vwap":2704},"2025-07-02",28.62,29.09,28.5,1.75,73800,{"date":2709,"open":2710,"high":2711,"low":2712,"close":2713,"change":2348,"percent_change":602,"volume":2714,"transactions":9,"vwap":2713},"2025-07-01",28.57,28.878,28.36,28.59,95900,{"date":2716,"open":2717,"high":2717,"low":2718,"close":2719,"change":2720,"percent_change":2720,"volume":2721,"transactions":9,"vwap":2719},"2025-06-30",28.96,28.625,28.74,0,63400,{"date":2723,"open":2724,"high":2725,"low":2726,"close":2719,"change":2727,"percent_change":339,"volume":2728,"transactions":9,"vwap":2719},"2025-06-27",28.64,29.289,28.47,0.2,238700,{"date":2730,"open":2731,"high":2732,"low":2733,"close":2734,"change":2735,"percent_change":2736,"volume":2737,"transactions":9,"vwap":2734},"2025-06-26",27.89,28.61,27.81,28.54,0.92,3.33,158700,{"date":2739,"open":2740,"high":2740,"low":2741,"close":2742,"change":752,"percent_change":1203,"volume":2743,"transactions":9,"vwap":2742},"2025-06-25",27.82,27.51,27.62,39500,{"date":2745,"open":2746,"high":2747,"low":2748,"close":2749,"change":276,"percent_change":1427,"volume":2750,"transactions":9,"vwap":2749},"2025-06-24",27.69,27.818,27.42,27.73,54800,{"date":2752,"open":2753,"high":2754,"low":2755,"close":2754,"change":135,"percent_change":1834,"volume":2756,"transactions":9,"vwap":2754},"2025-06-23",26.93,27.43,26.48,71600,{"date":2758,"open":2759,"high":2760,"low":2761,"close":2762,"change":781,"percent_change":2763,"volume":2764,"transactions":9,"vwap":2762},"2025-06-20",26.92,27.24,26.744,26.84,0.94,57300,{"date":2766,"open":2767,"high":2768,"low":2767,"close":2769,"change":374,"percent_change":2770,"volume":2280,"transactions":9,"vwap":2769},"2025-06-18",26.35,26.718,26.59,1.88,{"date":2772,"open":2767,"high":2773,"low":2774,"close":2775,"change":2776,"percent_change":542,"volume":2777,"transactions":9,"vwap":2775},"2025-06-17",26.42,25.941,26.1,-0.72,65600,{"date":2779,"open":2780,"high":2781,"low":2782,"close":2783,"change":1987,"percent_change":2784,"volume":2785,"transactions":9,"vwap":2783},"2025-06-16",26.34,26.97,26.327,26.82,3.67,62000,{"date":2787,"open":2788,"high":2789,"low":2790,"close":2791,"change":2348,"percent_change":2792,"volume":2793,"transactions":9,"vwap":2791},"2025-06-13",25.68,26.23,25.559,25.87,-0.58,28600,{"date":2795,"open":2796,"high":2796,"low":2797,"close":2798,"change":2799,"percent_change":1265,"volume":2800,"transactions":9,"vwap":2798},"2025-06-12",26.11,25.85,26.02,-0.003,39400,{"date":2802,"open":2803,"high":2804,"low":2805,"close":2806,"change":2807,"percent_change":1911,"volume":2808,"transactions":9,"vwap":2806},"2025-06-11",25.94,26.19,25.84,26.023001,0.093,50800,{"date":2810,"open":2811,"high":2812,"low":2813,"close":2814,"change":920,"percent_change":2815,"volume":2816,"transactions":9,"vwap":2814},"2025-06-10",26.22,26.245,25.628,25.93,-0.84,51500,{"date":2818,"open":2819,"high":2780,"low":2820,"close":2821,"change":2101,"percent_change":2706,"volume":2822,"transactions":9,"vwap":2821},"2025-06-09",25.8,25.62,26.15,82600,{"date":2824,"open":2825,"high":2826,"low":2827,"close":2828,"change":1075,"percent_change":309,"volume":2829,"transactions":9,"vwap":2828},"2025-06-06",25.58,25.74,25.375,25.7,64800,{"date":2831,"open":2832,"high":2833,"low":2834,"close":2833,"change":2416,"percent_change":2835,"volume":2836,"transactions":9,"vwap":2833},"2025-06-05",25.15,25.66,25.13,2.64,86700,{"date":2838,"open":2839,"high":2840,"low":2839,"close":2841,"change":2462,"percent_change":340,"volume":2842,"transactions":9,"vwap":2841},"2025-06-04",24.42,25.068001,25,90400,{"date":2844,"open":2845,"high":2846,"low":2847,"close":2848,"change":512,"percent_change":2763,"volume":2849,"transactions":9,"vwap":2848},"2025-06-03",24.5,24.75,24.41,24.6,43900,{"date":2851,"open":2852,"high":2853,"low":2854,"close":2855,"change":552,"percent_change":483,"volume":2856,"transactions":9,"vwap":2855},"2025-06-02",24.32,24.485,23.897,24.37,86900,{"date":2858,"open":2859,"high":2859,"low":2860,"close":2861,"change":1806,"percent_change":2862,"volume":2863,"transactions":9,"vwap":2861},"2025-05-30",24.59,24.1,24.39,-1.49,237400,{"date":2865,"open":2866,"high":2867,"low":2848,"close":2868,"change":937,"percent_change":2869,"volume":2870,"transactions":9,"vwap":2868},"2025-05-29",25.37,25.48,24.76,-1.32,119100,{"date":2872,"open":2873,"high":2874,"low":2875,"close":2876,"change":552,"percent_change":483,"volume":2877,"transactions":9,"vwap":2876},"2025-05-28",25.17,25.45,24.971,25.09,47900,{"date":2879,"open":2880,"high":2881,"low":2882,"close":2883,"change":427,"percent_change":2884,"volume":2885,"transactions":9,"vwap":2883},"2025-05-27",24.58,25.21,24.448,25.11,3.72,69600,{"date":2887,"open":2860,"high":2888,"low":2889,"close":2890,"change":689,"percent_change":724,"volume":2242,"transactions":9,"vwap":2890},"2025-05-23",24.35,24,24.21,{"date":2892,"open":2893,"high":2880,"low":2894,"close":2888,"change":1288,"percent_change":474,"volume":2895,"transactions":9,"vwap":2888},"2025-05-22",23.79,23.695,153800,{"date":2897,"open":2898,"high":2898,"low":2889,"close":2899,"change":2900,"percent_change":2901,"volume":2902,"transactions":9,"vwap":2899},"2025-05-21",24.73,24.17,-0.31,-1.27,18700,{"date":2904,"open":2905,"high":2906,"low":2905,"close":2907,"change":172,"percent_change":2908,"volume":2909,"transactions":9,"vwap":2907},"2025-05-20",24.33,24.74,24.48,-0.12,9600,{"date":2911,"open":2912,"high":2913,"low":2914,"close":2915,"change":384,"percent_change":1504,"volume":2916,"transactions":9,"vwap":2915},"2025-05-19",24.46,24.57,24.22,24.51,20700,{"date":2918,"open":2906,"high":2919,"low":2915,"close":2920,"change":116,"percent_change":2921,"volume":2922,"transactions":9,"vwap":2920},"2025-05-16",24.93,24.78,1.27,31900,{"date":2924,"open":2925,"high":2926,"low":2925,"close":2927,"change":2101,"percent_change":2928,"volume":2929,"transactions":9,"vwap":2927},"2025-05-15",23.83,24.505,24.47,1.87,21800,{"date":2931,"open":2932,"high":2933,"low":2934,"close":2935,"change":781,"percent_change":1434,"volume":2936,"transactions":9,"vwap":2935},"2025-05-14",23.82,24.09,23.74,24.02,17700,{"date":2938,"open":2939,"high":2940,"low":2941,"close":2942,"change":2943,"percent_change":1138,"volume":2944,"transactions":9,"vwap":2942},"2025-05-13",23.67,23.906,23.55,23.77,0.42,17500,{"date":2946,"open":2947,"high":2948,"low":2949,"close":2950,"change":287,"percent_change":2951,"volume":2952,"transactions":9,"vwap":2950},"2025-05-12",23.96,23.97,23.26,23.35,1.52,18900,{"date":2954,"open":2955,"high":2955,"low":2956,"close":2957,"change":2958,"percent_change":2959,"volume":2960,"transactions":9,"vwap":2957},"2025-05-09",23.36,22.8,23,-0.17,-0.73,23100,{"date":2962,"open":2963,"high":2964,"low":2965,"close":2966,"change":276,"percent_change":2699,"volume":2967,"transactions":9,"vwap":2966},"2025-05-08",23.23,23.37,22.95,23.17,66800,{"date":2969,"open":2970,"high":2971,"low":2972,"close":2973,"change":980,"percent_change":375,"volume":2974,"transactions":9,"vwap":2973},"2025-05-07",22.79,22.896,22.646,22.87,10100,{"date":2976,"open":2977,"high":2978,"low":2979,"close":2980,"change":145,"percent_change":2981,"volume":2982,"transactions":9,"vwap":2980},"2025-05-06",22.34,22.885,22.31,22.61,-0.83,33600,{"date":2984,"open":2985,"high":2986,"low":2987,"close":2956,"change":308,"percent_change":116,"volume":2988,"transactions":9,"vwap":2956},"2025-05-05",22.62,22.915,22.6,6900,{"date":2990,"open":2991,"high":2992,"low":2991,"close":2993,"change":2698,"percent_change":2994,"volume":2995,"transactions":9,"vwap":2993},"2025-05-02",22.5,23.15,22.73,1.7,24600,{"date":2997,"open":2998,"high":2999,"low":3000,"close":3001,"change":563,"percent_change":1075,"volume":3002,"transactions":9,"vwap":3001},"2025-05-01",22.365,22.58,22.27,22.35,8900,{"date":3004,"open":3005,"high":2977,"low":178,"close":2977,"change":2348,"percent_change":2625,"volume":3006,"transactions":9,"vwap":2977},"2025-04-30",22.15,7800,{"date":3008,"open":3009,"high":2999,"low":3010,"close":3011,"change":552,"percent_change":3012,"volume":3013,"transactions":9,"vwap":3011},"2025-04-29",22.39,22.325,22.49,-0.09,113400,{"date":182,"open":3015,"high":3016,"low":3017,"close":3018,"change":3019,"percent_change":1971,"volume":3020,"transactions":9,"vwap":3018},22.32,22.76,22.265,22.51,0.19,8200]