[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-AGMI":3,"homepage-market-summary":24,"stock-historical-AGMI":166},{"ticker":4,"date":5,"profile":6,"quote":11},"AGMI","2026-10-01",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9},"Themes Silver Miners ETF","Nasdaq",null,"ETF",{"close":12,"open":13,"high":12,"low":13,"prev_close":14,"change":15,"percent_change":16,"volume":17,"transactions":18,"vwap":12,"high_52w":19,"low_52w":20,"avg_volume_52w":21,"range_52w_percent":22,"record_count":23},68.8,68.4,69.2456,-0.4456,-0.64,698.672,0,91.8,23.7,2009.520413168595,66.2,605,{"status":25,"indices":26,"watchlist":68,"sectors":91,"benchmarks":146},"success",[27,35,42,49,55,62],{"symbol":28,"name":29,"price":30,"change":31,"pct_change":32,"is_up":33,"sparkline":34,"date":5},"SPX","S&P 500",7666.45,14.91,0.19,true,"0.0,3.1 2.3,5.0 4.6,8.0 6.9,10.4 9.3,13.4 11.6,9.1 13.9,11.5 16.2,13.8 18.5,16.0 20.8,10.3 23.2,9.5 25.5,2.0 27.8,2.0 30.1,5.9 32.4,6.0 34.7,3.4 37.1,7.3 39.4,8.2 41.7,9.4 44.0,8.5",{"symbol":36,"name":37,"price":38,"change":39,"pct_change":40,"is_up":33,"sparkline":41,"date":5},"NDX","NASDAQ 100",30501.56,93.06,0.31,"0.0,11.8 2.3,11.3 4.6,11.6 6.9,12.2 9.3,14.7 11.6,12.6 13.9,14.5 16.2,16.0 18.5,15.9 20.8,12.0 23.2,10.5 25.5,4.0 27.8,2.0 30.1,4.0 32.4,4.0 34.7,3.0 37.1,5.6 39.4,5.1 41.7,4.5 44.0,3.8",{"symbol":43,"name":44,"price":45,"change":46,"pct_change":47,"is_up":33,"sparkline":48,"date":5},"DJI","DOW JONES",50927,21,0.04,"0.0,2.0 2.3,3.4 4.6,6.5 6.9,8.6 9.3,10.2 11.6,7.6 13.9,8.4 16.2,10.0 18.5,13.2 20.8,11.6 23.2,12.1 25.5,10.2 27.8,11.2 30.1,12.9 32.4,13.8 34.7,11.4 37.1,13.1 39.4,13.8 41.7,16.0 44.0,15.9",{"symbol":50,"name":51,"price":52,"change":53,"pct_change":47,"is_up":33,"sparkline":54,"date":5},"COMP","NASDAQ Composite",26871.6,10.53,"0.0,9.3 2.3,10.2 4.6,11.1 6.9,13.0 9.3,14.9 11.6,12.1 13.9,13.7 16.2,16.0 18.5,16.0 20.8,11.1 23.2,10.0 25.5,3.4 27.8,2.0 30.1,5.4 32.4,5.4 34.7,3.9 37.1,6.7 39.4,6.9 41.7,6.2 44.0,6.1",{"symbol":56,"name":57,"price":58,"change":59,"pct_change":60,"is_up":33,"sparkline":61,"date":5},"RUT","RUSSELL 2000",2790.2,11.3,0.41,"0.0,2.6 2.3,2.0 4.6,3.0 6.9,6.1 9.3,8.4 11.6,7.5 13.9,8.8 16.2,10.4 18.5,11.3 20.8,10.2 23.2,11.2 25.5,10.1 27.8,8.8 30.1,12.9 32.4,13.1 34.7,12.8 37.1,14.4 39.4,15.1 41.7,16.0 44.0,15.1",{"symbol":63,"name":64,"price":65,"change":66,"pct_change":40,"is_up":33,"sparkline":67,"date":5},"VIX","CBOE VIX",16.39,0.05,"0.0,15.6 2.3,14.8 4.6,10.2 6.9,7.3 9.3,2.0 11.6,9.7 13.9,4.9 16.2,4.5 18.5,2.5 20.8,11.3 23.2,13.7 25.5,13.5 27.8,16.0 30.1,12.3 32.4,10.4 34.7,13.5 37.1,8.8 39.4,8.9 41.7,7.8 44.0,7.6",[69,76,84],{"symbol":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":33,"sparkline":75,"date":5},"NVDA","NVIDIA Corp",230.86,2.48,1.09,"0.0,13.9 7.3,16.0 14.7,14.9 22.0,6.5 29.3,10.1 36.7,7.5 44.0,2.0",{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":82,"sparkline":83,"date":5},"AAPL","Apple Inc",330.32,-2.7,-0.81,false,"0.0,6.9 7.3,8.2 14.7,2.0 22.0,5.2 29.3,16.0 36.7,11.7 44.0,14.9",{"symbol":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":82,"sparkline":90,"date":5},"TSLA","Tesla Inc",354.11,-0.7,-0.2,"0.0,2.0 7.3,3.1 14.7,6.1 22.0,13.6 29.3,16.0 36.7,15.0 44.0,15.3",[92,97,102,107,112,117,122,127,131,136,141],{"name":93,"etf":94,"change":95,"price":96,"is_up":33},"Technology","XLK",1.05,197.81,{"name":98,"etf":99,"change":100,"price":101,"is_up":33},"Financials","XLF",0.11,53.46,{"name":103,"etf":104,"change":105,"price":106,"is_up":82},"Healthcare","XLV",-1.32,166.2,{"name":108,"etf":109,"change":110,"price":111,"is_up":82},"Consumer Cycl","XLY",-0.03,108.81,{"name":113,"etf":114,"change":115,"price":116,"is_up":82},"Consumer Staples","XLP",-0.33,80.33,{"name":118,"etf":119,"change":120,"price":121,"is_up":33},"Energy","XLE",1.95,62.7,{"name":123,"etf":124,"change":125,"price":126,"is_up":33},"Industrials","XLI",0.99,168.64,{"name":128,"etf":129,"change":115,"price":130,"is_up":82},"Materials","XLB",48.54,{"name":132,"etf":133,"change":134,"price":135,"is_up":82},"Real Estate","XLRE",-0.56,40.68,{"name":137,"etf":138,"change":139,"price":140,"is_up":33},"Utilities","XLU",0.61,39.68,{"name":142,"etf":143,"change":144,"price":145,"is_up":82},"Comm Services","XLC",-0.93,109.94,[147,152,156,161],{"ticker":148,"name":149,"price":150,"change":151,"is_up":33},"SPY","SPDR S&P 500 ETF",763.99,0.18,{"ticker":153,"name":154,"price":155,"change":40,"is_up":33},"QQQ","Invesco QQQ Trust",742.03,{"ticker":157,"name":158,"price":159,"change":160,"is_up":33},"DIA","SPDR Dow Jones ETF",508.68,0.03,{"ticker":162,"name":163,"price":164,"change":165,"is_up":33},"IWM","iShares Russell 2000",279.06,0.42,{"ticker":4,"total_count":167,"page":168,"page_size":169,"total_pages":168,"summary":170,"data":176},365,1,1000,{"period_high":19,"period_low":171,"average_volume":172,"total_volume":173,"period_return":174,"latest_close":12,"start_date":175,"end_date":5},29.879,2864,1045238.849967,119.18,"2025-04-21",[177,180,188,196,205,214,222,232,241,251,261,270,279,287,294,304,312,322,331,340,349,359,369,378,388,396,405,415,424,434,443,452,458,467,477,487,494,503,513,523,531,540,550,559,569,578,588,596,605,612,620,628,637,646,654,662,670,679,687,694,703,710,718,725,733,740,747,755,762,770,777,784,792,801,807,815,823,830,836,844,850,858,865,872,879,885,893,900,906,913,919,925,931,939,946,954,962,970,976,983,989,998,1006,1014,1021,1026,1033,1041,1048,1054,1062,1069,1075,1083,1088,1095,1103,1109,1115,1122,1126,1133,1139,1145,1151,1156,1162,1169,1177,1186,1193,1200,1207,1215,1221,1229,1236,1244,1252,1260,1267,1274,1281,1287,1292,1299,1305,1314,1323,1330,1337,1344,1353,1361,1369,1376,1382,1390,1397,1404,1410,1417,1424,1431,1437,1446,1453,1461,1470,1478,1485,1494,1502,1510,1517,1524,1533,1541,1547,1553,1560,1566,1573,1580,1588,1595,1601,1610,1617,1623,1632,1639,1648,1656,1663,1671,1677,1683,1691,1698,1705,1714,1720,1728,1734,1740,1746,1753,1759,1764,1771,1777,1783,1789,1794,1801,1808,1816,1824,1832,1841,1847,1853,1858,1865,1871,1877,1884,1891,1897,1903,1909,1915,1923,1930,1938,1944,1952,1961,1970,1978,1987,1995,2002,2010,2018,2025,2034,2042,2049,2055,2061,2068,2074,2081,2087,2096,2103,2109,2117,2124,2130,2135,2141,2147,2154,2162,2168,2174,2181,2189,2196,2204,2211,2218,2225,2232,2238,2245,2252,2258,2264,2271,2277,2284,2291,2298,2303,2308,2313,2319,2324,2329,2335,2340,2347,2355,2361,2367,2374,2380,2386,2392,2399,2405,2412,2417,2423,2429,2437,2442,2448,2455,2460,2466,2472,2478,2483,2488,2494,2500,2505,2509,2514,2519,2525,2529,2532,2539,2543,2549,2556,2564,2571,2575,2580,2585,2589,2594,2598,2601,2606,2611,2617,2620,2624,2629,2634,2640,2644,2651,2656,2661,2666,2671,2676,2680,2685,2687,2693,2698,2703,2706,2712,2717],{"date":5,"open":13,"high":12,"low":13,"close":12,"change":15,"percent_change":16,"volume":17,"transactions":178,"vwap":179},42,68.5239,{"date":181,"open":182,"high":182,"low":14,"close":14,"change":183,"percent_change":184,"volume":185,"transactions":186,"vwap":187},"2026-09-30",70.395,-0.7868,-1.12,311.8631,45,70.0148,{"date":189,"open":190,"high":190,"low":190,"close":190,"change":191,"percent_change":192,"volume":193,"transactions":194,"vwap":195},"2026-09-29",70.0324,0.3574,0.51,256.8911,50,69.6755,{"date":197,"open":198,"high":198,"low":199,"close":199,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-09-28",70.51,69.675,-3.235,-4.44,265.0691,56,70.1327,{"date":206,"open":207,"high":208,"low":207,"close":208,"change":209,"percent_change":210,"volume":211,"transactions":212,"vwap":213},"2026-09-25",72.24,72.91,0.5247,0.72,1028.7391,44,72.469,{"date":215,"open":216,"high":216,"low":216,"close":216,"change":217,"percent_change":218,"volume":219,"transactions":220,"vwap":221},"2026-09-24",72.3853,-1.0493,-1.43,176.2096,37,72.7794,{"date":223,"open":224,"high":225,"low":226,"close":226,"change":227,"percent_change":228,"volume":229,"transactions":230,"vwap":231},"2026-09-23",75.05,75.23,73.4346,-3.7716,-4.89,3016.5186,58,74.6791,{"date":233,"open":234,"high":235,"low":234,"close":235,"change":236,"percent_change":237,"volume":238,"transactions":239,"vwap":240},"2026-09-22",76.52,77.2062,2.5544,3.42,773.7296,54,76.3714,{"date":242,"open":243,"high":244,"low":245,"close":244,"change":246,"percent_change":247,"volume":248,"transactions":249,"vwap":250},"2026-09-21",74.085,74.6518,73.72,-0.5846,-0.78,2928.3396,81,74.0162,{"date":252,"open":253,"high":254,"low":255,"close":256,"change":257,"percent_change":100,"volume":258,"transactions":259,"vwap":260},"2026-09-18",75.685,75.69,74.333,75.2364,0.0856,1285.5276,61,74.9216,{"date":262,"open":263,"high":264,"low":263,"close":264,"change":265,"percent_change":266,"volume":267,"transactions":268,"vwap":269},"2026-09-17",74.12,75.1508,3.5739,4.99,987.4796,62,74.2166,{"date":271,"open":272,"high":273,"low":274,"close":274,"change":275,"percent_change":276,"volume":277,"transactions":194,"vwap":278},"2026-09-16",73.93,74.29,71.5769,-1.0958,-1.51,1162.9766,73.6142,{"date":280,"open":281,"high":281,"low":282,"close":282,"change":283,"percent_change":284,"volume":285,"transactions":186,"vwap":286},"2026-09-15",73.53,72.6727,-0.7785,-1.06,501.0616,72.8924,{"date":288,"open":289,"high":289,"low":289,"close":289,"change":290,"percent_change":291,"volume":292,"transactions":194,"vwap":293},"2026-09-14",73.4512,-2.6588,-3.49,591.9936,73.1565,{"date":295,"open":296,"high":297,"low":298,"close":298,"change":299,"percent_change":300,"volume":301,"transactions":302,"vwap":303},"2026-09-11",76.97,77.78,76.11,-0.0545,-0.07,7060.7668,93,77.3411,{"date":305,"open":306,"high":306,"low":307,"close":307,"change":308,"percent_change":309,"volume":310,"transactions":230,"vwap":311},"2026-09-10",77.77,76.1645,-3.5976,-4.51,3442.5474,77.212,{"date":313,"open":314,"high":314,"low":315,"close":316,"change":317,"percent_change":318,"volume":319,"transactions":320,"vwap":321},"2026-09-09",80,79.62,79.7621,1.0547,1.34,649.1316,52,79.8174,{"date":323,"open":324,"high":325,"low":326,"close":326,"change":327,"percent_change":66,"volume":328,"transactions":329,"vwap":330},"2026-09-08",78.89,79.37,78.7074,0.0426,1423.4786,57,79.1881,{"date":332,"open":333,"high":334,"low":335,"close":335,"change":336,"percent_change":337,"volume":338,"transactions":239,"vwap":339},"2026-09-04",78.86,78.87,78.6648,-1.7886,-2.22,1436.7456,78.8216,{"date":341,"open":342,"high":343,"low":344,"close":343,"change":345,"percent_change":346,"volume":347,"transactions":329,"vwap":348},"2026-09-03",80.35,80.4534,79.89,2.4762,3.18,2625.4976,80.0622,{"date":350,"open":351,"high":352,"low":353,"close":352,"change":354,"percent_change":355,"volume":356,"transactions":357,"vwap":358},"2026-09-02",77.905,77.9772,77.24,2.9772,3.97,1094.5538,60,77.5497,{"date":360,"open":361,"high":362,"low":363,"close":363,"change":364,"percent_change":365,"volume":366,"transactions":367,"vwap":368},"2026-09-01",75.27,75.68,75,-2.615,-3.37,3127.0238,64,75.5068,{"date":370,"open":371,"high":372,"low":373,"close":372,"change":374,"percent_change":375,"volume":376,"transactions":367,"vwap":377},"2026-08-31",77.22,77.615,76.98,-0.8513,-1.08,2018.4208,77.3396,{"date":379,"open":380,"high":381,"low":382,"close":382,"change":383,"percent_change":384,"volume":385,"transactions":386,"vwap":387},"2026-08-28",81.26,81.47,78.4663,-2.7537,-3.39,1524.7451,76,80.6574,{"date":389,"open":390,"high":391,"low":390,"close":391,"change":392,"percent_change":393,"volume":394,"transactions":357,"vwap":395},"2026-08-27",79.55,81.22,1.4569,1.83,629.1161,80.6215,{"date":397,"open":398,"high":398,"low":399,"close":399,"change":400,"percent_change":401,"volume":402,"transactions":403,"vwap":404},"2026-08-26",80.525,79.7631,-1.1047,-1.37,415.6331,51,80.2779,{"date":406,"open":407,"high":407,"low":408,"close":409,"change":410,"percent_change":411,"volume":412,"transactions":413,"vwap":414},"2026-08-25",80.99,80.74,80.8678,1.5181,1.91,1114.40867,79,79.5032,{"date":416,"open":417,"high":418,"low":417,"close":418,"change":419,"percent_change":420,"volume":421,"transactions":422,"vwap":423},"2026-08-24",78.84,79.3497,0.3003,0.38,952.1424,73,78.9605,{"date":425,"open":426,"high":426,"low":427,"close":428,"change":429,"percent_change":430,"volume":431,"transactions":432,"vwap":433},"2026-08-21",79.52,78.8,79.0494,1.7455,2.26,1710.4622,86,79.0751,{"date":435,"open":436,"high":437,"low":438,"close":437,"change":439,"percent_change":440,"volume":441,"transactions":363,"vwap":442},"2026-08-20",77.16,77.3039,77.15,1.1615,1.53,1671.3985,76.8551,{"date":444,"open":445,"high":446,"low":445,"close":446,"change":447,"percent_change":448,"volume":449,"transactions":450,"vwap":451},"2026-08-19",73.51,76.1424,5.6367,7.99,2150.9705,84,74.5361,{"date":453,"open":454,"high":454,"low":454,"close":454,"change":455,"percent_change":365,"volume":456,"transactions":194,"vwap":457},"2026-08-18",70.5057,-2.4584,148.8569,71.0799,{"date":459,"open":460,"high":461,"low":460,"close":461,"change":462,"percent_change":463,"volume":464,"transactions":465,"vwap":466},"2026-08-17",72.14,72.9641,0.7362,1.02,548.8888,59,72.7545,{"date":468,"open":469,"high":470,"low":471,"close":471,"change":472,"percent_change":473,"volume":474,"transactions":475,"vwap":476},"2026-08-14",72.545,72.87,72.2279,0.879,1.23,963.6927,53,72.5893,{"date":478,"open":479,"high":479,"low":480,"close":481,"change":482,"percent_change":483,"volume":484,"transactions":485,"vwap":486},"2026-08-13",71.98,71.185,71.3489,-1.8873,-2.58,2566.2177,88,71.5863,{"date":488,"open":489,"high":489,"low":490,"close":490,"change":491,"percent_change":151,"volume":492,"transactions":357,"vwap":493},"2026-08-12",74.57,73.2362,0.1343,3784.9497,73.4781,{"date":495,"open":496,"high":496,"low":497,"close":497,"change":498,"percent_change":499,"volume":500,"transactions":501,"vwap":502},"2026-08-11",73.74,73.1019,-0.2957,-0.4,646.7708,55,73.3163,{"date":504,"open":505,"high":506,"low":505,"close":507,"change":508,"percent_change":509,"volume":510,"transactions":511,"vwap":512},"2026-08-10",72.84,73.96,73.3976,1.6567,2.31,548.6119,69,73.2474,{"date":514,"open":515,"high":516,"low":515,"close":517,"change":518,"percent_change":519,"volume":520,"transactions":521,"vwap":522},"2026-08-07",70.4,72.22,71.7409,3.7093,5.45,3099.2878,106,71.5032,{"date":524,"open":525,"high":526,"low":525,"close":526,"change":527,"percent_change":300,"volume":528,"transactions":529,"vwap":530},"2026-08-06",67.29,68.0316,-0.0464,224.0418,30,67.3692,{"date":532,"open":533,"high":533,"low":534,"close":535,"change":536,"percent_change":537,"volume":538,"transactions":386,"vwap":539},"2026-08-05",68.28,67.265,68.078,4.048,6.32,3242.8978,67.787,{"date":541,"open":542,"high":543,"low":542,"close":544,"change":545,"percent_change":546,"volume":547,"transactions":548,"vwap":549},"2026-08-04",63.68,64.125,64.03,3.0751,5.04,542.8193,49,63.9563,{"date":551,"open":552,"high":553,"low":554,"close":553,"change":555,"percent_change":556,"volume":557,"transactions":475,"vwap":558},"2026-08-03",59.81,60.9549,59.57,1.0581,1.77,1830.5783,59.9527,{"date":560,"open":561,"high":562,"low":563,"close":564,"change":565,"percent_change":566,"volume":567,"transactions":465,"vwap":568},"2026-07-31",59.78,60.32,59.5,59.8968,-1.8805,-3.04,1822.2823,60.4354,{"date":570,"open":571,"high":572,"low":571,"close":572,"change":573,"percent_change":574,"volume":575,"transactions":576,"vwap":577},"2026-07-30",59.92,61.7773,2.5482,4.3,1302.429,47,60.864,{"date":579,"open":580,"high":581,"low":582,"close":582,"change":583,"percent_change":584,"volume":585,"transactions":586,"vwap":587},"2026-07-29",59.3,59.4092,59.2291,-0.882,-1.47,707.312,38,59.3314,{"date":589,"open":590,"high":590,"low":591,"close":591,"change":592,"percent_change":593,"volume":594,"transactions":212,"vwap":595},"2026-07-28",60.72,60.1111,-1.387,-2.26,346.8935,60.5162,{"date":597,"open":598,"high":599,"low":598,"close":599,"change":600,"percent_change":601,"volume":602,"transactions":603,"vwap":604},"2026-07-27",61.26,61.4981,0.6331,1.04,326.254,35,61.5016,{"date":606,"open":607,"high":607,"low":607,"close":607,"change":608,"percent_change":609,"volume":610,"transactions":212,"vwap":611},"2026-07-24",60.865,-0.2049,-0.34,218.86,61.0688,{"date":613,"open":614,"high":614,"low":614,"close":614,"change":615,"percent_change":616,"volume":617,"transactions":618,"vwap":619},"2026-07-23",61.0699,-1.9655,-3.12,441.731,43,61.4426,{"date":621,"open":622,"high":623,"low":622,"close":623,"change":624,"percent_change":625,"volume":626,"transactions":357,"vwap":627},"2026-07-22",62.78,63.0354,2.1966,3.61,618.963,63.1247,{"date":629,"open":630,"high":631,"low":630,"close":631,"change":632,"percent_change":633,"volume":634,"transactions":635,"vwap":636},"2026-07-21",59.84,60.8388,2.9735,5.14,847.623,48,60.328,{"date":638,"open":639,"high":639,"low":640,"close":641,"change":642,"percent_change":643,"volume":644,"transactions":618,"vwap":645},"2026-07-20",57.95,57.83,57.8653,0.0112,0.02,676.808735,57.88,{"date":647,"open":648,"high":649,"low":650,"close":649,"change":651,"percent_change":40,"volume":652,"transactions":268,"vwap":653},"2026-07-17",57.365,57.8541,57.27,0.1814,627.623,57.3911,{"date":655,"open":656,"high":656,"low":657,"close":657,"change":658,"percent_change":659,"volume":660,"transactions":413,"vwap":661},"2026-07-16",58.55,57.6727,-2.4233,-4.03,2135.931,58.4979,{"date":663,"open":259,"high":259,"low":664,"close":665,"change":666,"percent_change":667,"volume":668,"transactions":501,"vwap":669},"2026-07-15",58.94,60.096,-0.7262,-1.19,1654.709562,59.9227,{"date":671,"open":672,"high":672,"low":673,"close":674,"change":675,"percent_change":676,"volume":677,"transactions":576,"vwap":678},"2026-07-14",61.005,60.47,60.8222,1.6318,2.76,472.5545,60.8444,{"date":680,"open":571,"high":571,"low":681,"close":682,"change":683,"percent_change":684,"volume":685,"transactions":367,"vwap":686},"2026-07-13",58.98,59.1904,-1.9446,-3.18,1359.1485,59.4067,{"date":688,"open":689,"high":690,"low":691,"close":690,"change":692,"percent_change":693,"volume":169,"transactions":9,"vwap":690},"2026-07-10",61.12,61.135,61.0099983,0.317,0.52,{"date":695,"open":696,"high":697,"low":698,"close":699,"change":700,"percent_change":701,"volume":702,"transactions":9,"vwap":699},"2026-07-09",60.65,61.16,60.6,60.818,1.698,2.87,7100,{"date":704,"open":705,"high":706,"low":707,"close":706,"change":276,"percent_change":708,"volume":709,"transactions":9,"vwap":706},"2026-07-08",58.185,59.12,57.87,-2.49,2100,{"date":711,"open":712,"high":712,"low":713,"close":714,"change":715,"percent_change":716,"volume":717,"transactions":9,"vwap":714},"2026-07-07",62.31,60.55,60.63,-2.898,-4.56,3400,{"date":719,"open":720,"high":720,"low":721,"close":722,"change":66,"percent_change":723,"volume":724,"transactions":9,"vwap":722},"2026-07-06",63.55,63.0050011,63.528,0.08,1600,{"date":726,"open":727,"high":727,"low":728,"close":729,"change":730,"percent_change":731,"volume":732,"transactions":9,"vwap":729},"2026-07-02",64.15,62.69,63.478,2.125,3.46,800,{"date":734,"open":735,"high":736,"low":735,"close":737,"change":738,"percent_change":643,"volume":739,"transactions":9,"vwap":737},"2026-07-01",60.43,62.41,61.353,0.011,1500,{"date":741,"open":742,"high":742,"low":743,"close":744,"change":745,"percent_change":746,"volume":169,"transactions":9,"vwap":744},"2026-06-30",61.8,61.080002,61.342,-0.158,-0.26,{"date":748,"open":749,"high":750,"low":751,"close":752,"change":753,"percent_change":754,"volume":739,"transactions":9,"vwap":752},"2026-06-29",60.96,61.645,60.95,61.5,-0.721,-1.16,{"date":756,"open":757,"high":758,"low":757,"close":758,"change":759,"percent_change":760,"volume":761,"transactions":9,"vwap":758},"2026-06-26",61.785,62.221,1.296,2.13,600,{"date":763,"open":764,"high":765,"low":766,"close":765,"change":767,"percent_change":768,"volume":769,"transactions":9,"vwap":765},"2026-06-25",59.73,60.925,59.72,1.52,2.56,1400,{"date":771,"open":772,"high":772,"low":773,"close":774,"change":775,"percent_change":776,"volume":724,"transactions":9,"vwap":774},"2026-06-24",59.61,58.73,59.405,-2.405,-3.89,{"date":778,"open":779,"high":728,"low":779,"close":780,"change":781,"percent_change":782,"volume":783,"transactions":9,"vwap":780},"2026-06-23",60.52,61.81,-4.02,-6.11,2300,{"date":785,"open":786,"high":786,"low":787,"close":788,"change":789,"percent_change":790,"volume":791,"transactions":9,"vwap":788},"2026-06-22",66.010002,65.351,65.83,-0.867,-1.3,2800,{"date":793,"open":794,"high":795,"low":796,"close":797,"change":798,"percent_change":799,"volume":800,"transactions":9,"vwap":797},"2026-06-18",67.71,67.76,66.38,66.697,-1.299,-1.91,1100,{"date":802,"open":803,"high":803,"low":804,"close":804,"change":805,"percent_change":806,"volume":739,"transactions":9,"vwap":804},"2026-06-17",71.71,67.996,-2.759,-3.9,{"date":808,"open":809,"high":810,"low":811,"close":812,"change":813,"percent_change":814,"volume":761,"transactions":9,"vwap":812},"2026-06-16",70.785,70.88,70.089996,70.755,1.749,2.53,{"date":816,"open":817,"high":818,"low":817,"close":819,"change":820,"percent_change":821,"volume":822,"transactions":9,"vwap":819},"2026-06-15",68,71,69.0059967,3.714,5.69,2700,{"date":824,"open":825,"high":826,"low":825,"close":826,"change":827,"percent_change":828,"volume":829,"transactions":9,"vwap":826},"2026-06-12",64.16,65.292,2.414,3.84,1200,{"date":831,"open":832,"high":833,"low":832,"close":833,"change":834,"percent_change":835,"volume":169,"transactions":9,"vwap":833},"2026-06-11",59.59,62.878,4.064,6.91,{"date":837,"open":838,"high":839,"low":840,"close":841,"change":842,"percent_change":843,"volume":717,"transactions":9,"vwap":841},"2026-06-10",59.11,60.69,58.68,58.814,-2.785,-4.52,{"date":845,"open":846,"high":846,"low":698,"close":847,"change":848,"percent_change":593,"volume":849,"transactions":9,"vwap":847},"2026-06-09",63.23,61.599,-1.423,2400,{"date":851,"open":852,"high":853,"low":854,"close":854,"change":855,"percent_change":856,"volume":857,"transactions":9,"vwap":854},"2026-06-08",63.42,63.71,63.021999,0.411,0.66,4200,{"date":859,"open":860,"high":860,"low":861,"close":862,"change":863,"percent_change":864,"volume":791,"transactions":9,"vwap":862},"2026-06-05",67.52,62.35,62.611,-7.227,-10.35,{"date":866,"open":867,"high":868,"low":867,"close":868,"change":869,"percent_change":870,"volume":871,"transactions":9,"vwap":868},"2026-06-04",69.6,69.838,0.223,0.32,1300,{"date":873,"open":874,"high":874,"low":875,"close":875,"change":876,"percent_change":877,"volume":878,"transactions":9,"vwap":875},"2026-06-03",70.255,69.615,-3.466,-4.74,3600,{"date":880,"open":881,"high":882,"low":883,"close":882,"change":884,"percent_change":676,"volume":769,"transactions":9,"vwap":882},"2026-06-02",72.695,73.081001,72.010002,1.963,{"date":886,"open":887,"high":887,"low":888,"close":889,"change":890,"percent_change":891,"volume":892,"transactions":9,"vwap":889},"2026-06-01",71.17,69.89,71.118,-1.363,-1.88,2600,{"date":894,"open":895,"high":896,"low":895,"close":896,"change":897,"percent_change":898,"volume":899,"transactions":9,"vwap":896},"2026-05-29",70.36,72.481,1.349,1.9,900,{"date":901,"open":902,"high":903,"low":902,"close":903,"change":904,"percent_change":905,"volume":732,"transactions":9,"vwap":903},"2026-05-28",68.19,71.132,2.097,3.04,{"date":907,"open":908,"high":909,"low":910,"close":910,"change":911,"percent_change":593,"volume":912,"transactions":9,"vwap":910},"2026-05-27",69.38,69.685,69.035004,-1.599,2000,{"date":914,"open":867,"high":915,"low":867,"close":915,"change":916,"percent_change":917,"volume":918,"transactions":9,"vwap":915},"2026-05-26",70.634,1.983,2.89,3200,{"date":920,"open":921,"high":922,"low":921,"close":923,"change":924,"percent_change":105,"volume":800,"transactions":9,"vwap":923},"2026-05-22",68.51,69.21,68.651,-0.92,{"date":926,"open":927,"high":928,"low":927,"close":928,"change":929,"percent_change":930,"volume":871,"transactions":9,"vwap":928},"2026-05-21",69.54,69.571,0.099,0.14,{"date":932,"open":933,"high":934,"low":933,"close":935,"change":936,"percent_change":937,"volume":938,"transactions":9,"vwap":935},"2026-05-20",67.59,69.69,69.472,2.687,4.02,3100,{"date":940,"open":941,"high":941,"low":942,"close":942,"change":943,"percent_change":944,"volume":945,"transactions":9,"vwap":942},"2026-05-19",68.76,66.785,-3.672,-5.21,11900,{"date":947,"open":948,"high":948,"low":949,"close":950,"change":951,"percent_change":952,"volume":953,"transactions":9,"vwap":950},"2026-05-18",72.2,70.2,70.457,-0.385,-0.54,2200,{"date":955,"open":956,"high":956,"low":957,"close":958,"change":959,"percent_change":960,"volume":961,"transactions":9,"vwap":958},"2026-05-15",72.050003,70.5,70.842,-6.632,-8.56,8300,{"date":963,"open":964,"high":965,"low":966,"close":966,"change":967,"percent_change":968,"volume":969,"transactions":9,"vwap":966},"2026-05-14",77.61,77.91,77.474,-2.851,-3.55,1800,{"date":971,"open":972,"high":116,"low":972,"close":973,"change":974,"percent_change":975,"volume":912,"transactions":9,"vwap":973},"2026-05-13",79.9,80.325,0.581,0.73,{"date":977,"open":978,"high":979,"low":980,"close":979,"change":981,"percent_change":982,"volume":709,"transactions":9,"vwap":979},"2026-05-12",77.49,79.744,77.34,1.206,1.54,{"date":984,"open":298,"high":985,"low":298,"close":986,"change":987,"percent_change":988,"volume":857,"transactions":9,"vwap":986},"2026-05-11",78.99,78.538,3.316,4.41,{"date":990,"open":991,"high":992,"low":993,"close":994,"change":995,"percent_change":996,"volume":997,"transactions":9,"vwap":994},"2026-05-08",75.89,75.91,74.95,75.222,2.127,2.91,11500,{"date":999,"open":1000,"high":1001,"low":1002,"close":1002,"change":1003,"percent_change":1004,"volume":1005,"transactions":9,"vwap":1002},"2026-05-07",74.76,76.64,73.095001,0.602,0.83,4900,{"date":1007,"open":1008,"high":1009,"low":1008,"close":1010,"change":1011,"percent_change":1012,"volume":1013,"transactions":9,"vwap":1010},"2026-05-06",71.11,72.58,72.493,5.659,8.47,4800,{"date":1015,"open":1016,"high":1017,"low":1018,"close":1018,"change":1019,"percent_change":1020,"volume":169,"transactions":9,"vwap":1018},"2026-05-05",67.97,68.56,66.834,-0.254,-0.38,{"date":1022,"open":1023,"high":1023,"low":1023,"close":1023,"change":1024,"percent_change":1025,"volume":169,"transactions":9,"vwap":1023},"2026-05-04",67.087997,-1.336,-1.95,{"date":1027,"open":1028,"high":1029,"low":1028,"close":1030,"change":1031,"percent_change":1032,"volume":739,"transactions":9,"vwap":1030},"2026-05-01",68.13,68.725,68.424,0.293,0.43,{"date":1034,"open":1035,"high":1035,"low":1036,"close":1037,"change":1038,"percent_change":1039,"volume":1040,"transactions":9,"vwap":1037},"2026-04-30",68.145,67.721,68.131,1.621,2.44,4400,{"date":1042,"open":1043,"high":1043,"low":1044,"close":1045,"change":1046,"percent_change":1047,"volume":953,"transactions":9,"vwap":1045},"2026-04-29",67.089996,66.46,66.51,-1.394,-2.05,{"date":1049,"open":1050,"high":1051,"low":1052,"close":1051,"change":1053,"percent_change":228,"volume":878,"transactions":9,"vwap":1051},"2026-04-28",67.9,67.904,67.62,-3.491,{"date":1055,"open":1056,"high":1057,"low":1058,"close":1057,"change":1059,"percent_change":1060,"volume":1061,"transactions":9,"vwap":1057},"2026-04-27",71.37,71.395,70.892,-0.817,-1.13,2500,{"date":1063,"open":1064,"high":1065,"low":1066,"close":1065,"change":1067,"percent_change":1068,"volume":717,"transactions":9,"vwap":1065},"2026-04-24",72.099998,72.212,70.501,0.867,1.22,{"date":1070,"open":1071,"high":1071,"low":1071,"close":1071,"change":1072,"percent_change":1073,"volume":1074,"transactions":9,"vwap":1071},"2026-04-23",71.345,-2.321,-3.15,200,{"date":1076,"open":1077,"high":1078,"low":1079,"close":1080,"change":995,"percent_change":1081,"volume":1082,"transactions":9,"vwap":1080},"2026-04-22",73.59,73.92,73.34,73.666,2.97,1700,{"date":1084,"open":1085,"high":1085,"low":1085,"close":1085,"change":1086,"percent_change":1087,"volume":761,"transactions":9,"vwap":1085},"2026-04-21",71.539,-3.905,-5.18,{"date":1089,"open":1090,"high":1090,"low":1091,"close":1092,"change":1093,"percent_change":1094,"volume":724,"transactions":9,"vwap":1092},"2026-04-20",75.83,74.91,75.444,-0.751,-0.99,{"date":1096,"open":1097,"high":1098,"low":1099,"close":1100,"change":1101,"percent_change":1102,"volume":912,"transactions":9,"vwap":1100},"2026-04-17",76.17,77.25,76.089996,76.195,2.592,3.52,{"date":1104,"open":1105,"high":1078,"low":1106,"close":1106,"change":1107,"percent_change":1108,"volume":724,"transactions":9,"vwap":1106},"2026-04-16",73.89,73.603,-0.494,-0.67,{"date":1110,"open":1111,"high":1112,"low":1113,"close":1113,"change":1114,"percent_change":218,"volume":918,"transactions":9,"vwap":1113},"2026-04-15",74.93,75.07,74.097,-1.073,{"date":1116,"open":1117,"high":1118,"low":1117,"close":1119,"change":1120,"percent_change":1121,"volume":829,"transactions":9,"vwap":1119},"2026-04-14",73.62,75.42,75.17,2.227,3.05,{"date":1123,"open":1124,"high":1124,"low":1124,"close":1124,"change":1125,"percent_change":139,"volume":1074,"transactions":9,"vwap":1124},"2026-04-13",72.943,0.44,{"date":1127,"open":1128,"high":1129,"low":1130,"close":1130,"change":1131,"percent_change":1132,"volume":829,"transactions":9,"vwap":1130},"2026-04-10",72.81,73.3,72.503,0.204,0.28,{"date":1134,"open":1135,"high":1128,"low":1135,"close":1136,"change":1137,"percent_change":1138,"volume":709,"transactions":9,"vwap":1136},"2026-04-09",72,72.299,0.412,0.57,{"date":1140,"open":1141,"high":1141,"low":1142,"close":1142,"change":1143,"percent_change":1144,"volume":899,"transactions":9,"vwap":1142},"2026-04-08",74.34,71.887,2.347,3.38,{"date":1146,"open":1147,"high":927,"low":1148,"close":927,"change":1149,"percent_change":1150,"volume":892,"transactions":9,"vwap":927},"2026-04-07",68.73,67.95,0.104,0.15,{"date":1152,"open":1153,"high":1153,"low":1153,"close":1153,"change":1154,"percent_change":1155,"volume":761,"transactions":9,"vwap":1153},"2026-04-06",69.436,-0.384,-0.55,{"date":1157,"open":817,"high":1158,"low":817,"close":1159,"change":1160,"percent_change":1161,"volume":769,"transactions":9,"vwap":1159},"2026-04-02",69.98,69.82,-0.594,-0.84,{"date":1163,"open":1164,"high":1165,"low":1029,"close":1166,"change":1167,"percent_change":1168,"volume":918,"transactions":9,"vwap":1166},"2026-04-01",69.42,71.355,70.414,2.917,4.32,{"date":1170,"open":1171,"high":1172,"low":1173,"close":1174,"change":1175,"percent_change":1176,"volume":938,"transactions":9,"vwap":1174},"2026-03-31",64.92,67.66,64.65,67.497,4.599,7.31,{"date":1178,"open":1179,"high":1180,"low":1181,"close":1182,"change":1183,"percent_change":1184,"volume":1185,"transactions":9,"vwap":1182},"2026-03-30",63.74,64.059998,62.58,62.898,-0.663,-1.04,1900,{"date":1187,"open":1188,"high":1189,"low":1188,"close":1190,"change":1191,"percent_change":1192,"volume":724,"transactions":9,"vwap":1190},"2026-03-27",60.94,64.029999,63.561,1.968,3.2,{"date":1194,"open":1195,"high":1195,"low":1196,"close":1197,"change":1198,"percent_change":1199,"volume":1040,"transactions":9,"vwap":1197},"2026-03-26",62.92,61.381,61.593,-3.606,-5.53,{"date":1201,"open":1202,"high":1203,"low":1204,"close":1204,"change":1205,"percent_change":1206,"volume":849,"transactions":9,"vwap":1204},"2026-03-25",65.66,65.938,65.199,1.912,3.02,{"date":1208,"open":1209,"high":1210,"low":1209,"close":1211,"change":1212,"percent_change":1213,"volume":1214,"transactions":9,"vwap":1211},"2026-03-24",61.33,63.36,63.287,0.78,1.25,3900,{"date":1216,"open":1188,"high":1217,"low":1188,"close":1218,"change":1219,"percent_change":1220,"volume":1214,"transactions":9,"vwap":1218},"2026-03-23",63.41,62.507,2.675,4.47,{"date":1222,"open":1223,"high":1223,"low":1224,"close":1225,"change":1226,"percent_change":1227,"volume":1228,"transactions":9,"vwap":1225},"2026-03-20",61.795,58.58,59.832,-2.198,-3.54,4300,{"date":1230,"open":1231,"high":1232,"low":561,"close":1232,"change":1233,"percent_change":1234,"volume":1235,"transactions":9,"vwap":1232},"2026-03-19",60.060001,62.029999,-3.827,-5.81,14800,{"date":1237,"open":1238,"high":1238,"low":1239,"close":1240,"change":1241,"percent_change":1242,"volume":1243,"transactions":9,"vwap":1240},"2026-03-18",68.48,65.69,65.857,-4.64,-6.58,5800,{"date":1245,"open":1246,"high":1247,"low":1248,"close":1249,"change":1250,"percent_change":1251,"volume":739,"transactions":9,"vwap":1249},"2026-03-17",71.87,71.93,70.25,70.497,-0.614,-0.86,{"date":1253,"open":1254,"high":1255,"low":1256,"close":1257,"change":1258,"percent_change":1259,"volume":1061,"transactions":9,"vwap":1257},"2026-03-16",71.010002,71.21,69.844,71.111,0.578,0.82,{"date":1261,"open":1262,"high":1262,"low":1263,"close":1264,"change":1265,"percent_change":1266,"volume":1214,"transactions":9,"vwap":1264},"2026-03-13",75.45,70.23,70.533,-4.486,-5.98,{"date":1268,"open":1269,"high":1269,"low":1270,"close":1271,"change":1272,"percent_change":1273,"volume":1082,"transactions":9,"vwap":1271},"2026-03-12",76.23,74.879,75.018997,-2.053,-2.66,{"date":1275,"open":1276,"high":1277,"low":1278,"close":1277,"change":1279,"percent_change":1280,"volume":953,"transactions":9,"vwap":1277},"2026-03-11",75.6,77.071999,75.21,-2.216,-2.79,{"date":1282,"open":1283,"high":1284,"low":1283,"close":1285,"change":1286,"percent_change":905,"volume":769,"transactions":9,"vwap":1285},"2026-03-10",79.099998,80.6,79.288,2.342,{"date":1288,"open":1289,"high":1290,"low":1135,"close":1290,"change":1291,"percent_change":1213,"volume":1228,"transactions":9,"vwap":1290},"2026-03-09",74.94,76.946,0.951,{"date":1293,"open":1294,"high":1295,"low":1078,"close":1296,"change":1297,"percent_change":1298,"volume":717,"transactions":9,"vwap":1296},"2026-03-06",75.98,77,75.995,-1.469,-1.9,{"date":1300,"open":342,"high":342,"low":1301,"close":1302,"change":1303,"percent_change":1304,"volume":1214,"transactions":9,"vwap":1302},"2026-03-05",76.19,77.464,-4.41,-5.39,{"date":1306,"open":1307,"high":1308,"low":1309,"close":1310,"change":1311,"percent_change":1312,"volume":1313,"transactions":9,"vwap":1310},"2026-03-04",81.65,82.409,81.46,81.874,1.193,1.48,6900,{"date":1315,"open":1316,"high":1317,"low":1318,"close":1319,"change":1320,"percent_change":1321,"volume":1322,"transactions":9,"vwap":1319},"2026-03-03",79.78,82.52,77.95,80.681,-7.669,-8.68,7800,{"date":1324,"open":1325,"high":1325,"low":1326,"close":1327,"change":1328,"percent_change":1329,"volume":1013,"transactions":9,"vwap":1327},"2026-03-02",89.72,86.26,88.35,-1.305,-1.46,{"date":1331,"open":1332,"high":1333,"low":1332,"close":1334,"change":1335,"percent_change":430,"volume":1336,"transactions":9,"vwap":1334},"2026-02-27",87.67,89.94,89.655,1.982,6500,{"date":1338,"open":1339,"high":1340,"low":1341,"close":1340,"change":1342,"percent_change":1343,"volume":857,"transactions":9,"vwap":1340},"2026-02-26",84.63,87.673,83.54,1.878,2.19,{"date":1345,"open":1346,"high":1347,"low":1348,"close":1349,"change":1350,"percent_change":1351,"volume":1352,"transactions":9,"vwap":1349},"2026-02-25",86.43,86.72,85.26,85.795,0.725,0.85,3800,{"date":1354,"open":1355,"high":1356,"low":249,"close":1357,"change":1358,"percent_change":1359,"volume":1360,"transactions":9,"vwap":1357},"2026-02-24",82.24,85.545,85.07,1.384,1.65,8000,{"date":1362,"open":1363,"high":1364,"low":1363,"close":1365,"change":1366,"percent_change":1367,"volume":1368,"transactions":9,"vwap":1365},"2026-02-23",82.82,84.93,83.686,2.038,2.5,5200,{"date":1370,"open":1371,"high":1372,"low":1371,"close":1373,"change":1167,"percent_change":1374,"volume":1375,"transactions":9,"vwap":1373},"2026-02-20",78.73,81.98,81.648,3.71,6100,{"date":1377,"open":297,"high":1378,"low":297,"close":1379,"change":1380,"percent_change":1381,"volume":791,"transactions":9,"vwap":1379},"2026-02-19",78.775,78.731,1.588,2.06,{"date":1383,"open":1384,"high":1385,"low":1386,"close":1387,"change":1388,"percent_change":1389,"volume":829,"transactions":9,"vwap":1387},"2026-02-18",77.33,77.676,76.69,77.143,2.356,3.15,{"date":1391,"open":1392,"high":362,"low":1393,"close":1394,"change":1395,"percent_change":1396,"volume":1360,"transactions":9,"vwap":1394},"2026-02-17",74.75,71.207,74.787,-3.527,-4.5,{"date":1398,"open":1399,"high":1400,"low":1399,"close":1401,"change":1402,"percent_change":1403,"volume":953,"transactions":9,"vwap":1401},"2026-02-13",76.32,78.66,78.314,3.206,4.27,{"date":1405,"open":314,"high":1406,"low":1407,"close":1407,"change":1408,"percent_change":1409,"volume":717,"transactions":9,"vwap":1407},"2026-02-12",80.14,75.108,-5.609,-6.95,{"date":1411,"open":1412,"high":1412,"low":1413,"close":1414,"change":1415,"percent_change":1416,"volume":1061,"transactions":9,"vwap":1414},"2026-02-11",81.99,79.57,80.717,2.232,2.84,{"date":1418,"open":1419,"high":1420,"low":1419,"close":1421,"change":1422,"percent_change":1423,"volume":1214,"transactions":9,"vwap":1421},"2026-02-10",78.050003,79.99,78.485,-0.47,-0.6,{"date":1425,"open":1426,"high":1427,"low":1426,"close":1428,"change":1429,"percent_change":546,"volume":1430,"transactions":9,"vwap":1428},"2026-02-09",76.7,79.4,78.955,3.788,5500,{"date":1432,"open":1433,"high":1434,"low":1433,"close":1434,"change":1435,"percent_change":1436,"volume":1228,"transactions":9,"vwap":1434},"2026-02-06",71.95,75.167,4.307,6.08,{"date":1438,"open":1439,"high":1440,"low":1441,"close":1442,"change":1443,"percent_change":1444,"volume":1445,"transactions":9,"vwap":1442},"2026-02-05",72.53,74.15,70.010002,70.86,-5.684,-7.43,4600,{"date":1447,"open":1448,"high":1448,"low":1449,"close":1450,"change":1451,"percent_change":401,"volume":1452,"transactions":9,"vwap":1450},"2026-02-04",79.53,74.332,76.544,-1.064,5000,{"date":1454,"open":978,"high":1455,"low":1456,"close":1457,"change":1458,"percent_change":1459,"volume":1460,"transactions":9,"vwap":1457},"2026-02-03",77.692,75.78,77.608,5.223,7.22,8200,{"date":1462,"open":1463,"high":1464,"low":1465,"close":1466,"change":1467,"percent_change":1468,"volume":1469,"transactions":9,"vwap":1466},"2026-02-02",72.59,74.415,71.48,72.385,-0.979,-1.33,15000,{"date":1471,"open":1472,"high":1473,"low":1474,"close":1474,"change":1475,"percent_change":1476,"volume":1477,"transactions":9,"vwap":1474},"2026-01-30",77.46,79.31,73.364,-12.064,-14.12,27500,{"date":1479,"open":19,"high":19,"low":1480,"close":1481,"change":1482,"percent_change":1483,"volume":1484,"transactions":9,"vwap":1481},"2026-01-29",82.84,85.428,-2.819,-3.19,15300,{"date":1486,"open":1487,"high":1488,"low":1489,"close":1490,"change":1491,"percent_change":1492,"volume":1493,"transactions":9,"vwap":1490},"2026-01-28",87.64,88.4,85.68,88.247,2.207,2.57,15200,{"date":1495,"open":1496,"high":1496,"low":1497,"close":1498,"change":1499,"percent_change":1500,"volume":1501,"transactions":9,"vwap":1498},"2026-01-27",86.33,82.37,86.040001,0.45,0.53,11400,{"date":1503,"open":1504,"high":1505,"low":1506,"close":1507,"change":1508,"percent_change":1138,"volume":1509,"transactions":9,"vwap":1507},"2026-01-26",89.63,91.234,85.57,85.59,0.484,15500,{"date":1511,"open":1512,"high":1513,"low":1514,"close":1513,"change":1515,"percent_change":1144,"volume":1516,"transactions":9,"vwap":1513},"2026-01-23",83.73,85.106,83.5,2.779,5900,{"date":1518,"open":314,"high":1519,"low":314,"close":1520,"change":1521,"percent_change":1522,"volume":1523,"transactions":9,"vwap":1520},"2026-01-22",82.96,82.327,3.572,4.54,8100,{"date":1525,"open":1526,"high":1527,"low":1528,"close":1529,"change":1530,"percent_change":1531,"volume":1532,"transactions":9,"vwap":1529},"2026-01-21",80.76,80.91,78.59,78.755,-0.572,-0.72,8600,{"date":1534,"open":1535,"high":390,"low":1536,"close":1537,"change":1538,"percent_change":1539,"volume":1540,"transactions":9,"vwap":1537},"2026-01-20",78.88,78.12,79.327,3.903,5.17,16500,{"date":1542,"open":1543,"high":1544,"low":1543,"close":1544,"change":1545,"percent_change":1213,"volume":1546,"transactions":9,"vwap":1544},"2026-01-16",74.11,75.424,0.933,3000,{"date":1548,"open":1080,"high":1549,"low":1080,"close":1550,"change":1551,"percent_change":1552,"volume":724,"transactions":9,"vwap":1550},"2026-01-15",74.89,74.491,0.266,0.36,{"date":1554,"open":1555,"high":1555,"low":1556,"close":1557,"change":1558,"percent_change":1559,"volume":1243,"transactions":9,"vwap":1557},"2026-01-14",75.26,72.4,74.225,0.495,0.67,{"date":1561,"open":1562,"high":1562,"low":1563,"close":1564,"change":1565,"percent_change":60,"volume":1460,"transactions":9,"vwap":1564},"2026-01-13",74.8,73.5,73.73,0.301,{"date":1567,"open":1568,"high":1569,"low":1568,"close":1570,"change":1571,"percent_change":1572,"volume":1532,"transactions":9,"vwap":1570},"2026-01-12",72.74,74.28,73.429,3.629,5.2,{"date":1574,"open":1575,"high":1576,"low":1575,"close":1577,"change":1578,"percent_change":1579,"volume":1352,"transactions":9,"vwap":1577},"2026-01-09",67.36,70.040001,69.8,2.475,3.68,{"date":1581,"open":1582,"high":1583,"low":1584,"close":1585,"change":1586,"percent_change":1587,"volume":1509,"transactions":9,"vwap":1585},"2026-01-08",66.6,67.53,66.55,67.325,-0.715,-1.05,{"date":1589,"open":1590,"high":1591,"low":1592,"close":1591,"change":1593,"percent_change":1594,"volume":961,"transactions":9,"vwap":1591},"2026-01-07",67.92,68.040001,65.43,-1.761,-2.52,{"date":1596,"open":1597,"high":1598,"low":1597,"close":1598,"change":1599,"percent_change":1600,"volume":800,"transactions":9,"vwap":1598},"2026-01-06",67.7,69.801,3.195,4.8,{"date":1602,"open":1603,"high":1604,"low":1605,"close":1606,"change":1607,"percent_change":1608,"volume":1609,"transactions":9,"vwap":1606},"2026-01-05",65.62,67.81,65.29,66.606,2.457,3.83,5100,{"date":1611,"open":1612,"high":1613,"low":1614,"close":1615,"change":1155,"percent_change":1616,"volume":1452,"transactions":9,"vwap":1615},"2026-01-02",65.31,65.6,63.115,64.149,-0.85,{"date":1618,"open":1619,"high":1202,"low":1620,"close":1620,"change":1621,"percent_change":1622,"volume":1082,"transactions":9,"vwap":1620},"2025-12-31",64.74,64.699,-1.171,-1.78,{"date":1624,"open":1625,"high":1626,"low":1627,"close":1628,"change":1629,"percent_change":1630,"volume":1631,"transactions":9,"vwap":1628},"2025-12-30",66,66.799,65.72,65.87,1.471,2.28,9100,{"date":1633,"open":1634,"high":1634,"low":1635,"close":1636,"change":1637,"percent_change":1638,"volume":1313,"transactions":9,"vwap":1636},"2025-12-29",65.45,64.041,64.399,-3.706,-5.44,{"date":1640,"open":1641,"high":1642,"low":1643,"close":1644,"change":1645,"percent_change":1646,"volume":1647,"transactions":9,"vwap":1644},"2025-12-26",68.12,68.41,66.9,68.105,2.054,3.11,3700,{"date":1649,"open":1650,"high":1650,"low":1651,"close":1652,"change":1653,"percent_change":1654,"volume":1655,"transactions":9,"vwap":1652},"2025-12-24",66.99,65.27,66.051003,-0.487,-0.73,3300,{"date":1657,"open":1658,"high":1659,"low":1660,"close":1661,"change":1662,"percent_change":1132,"volume":717,"transactions":9,"vwap":1661},"2025-12-23",66.57,67.3,65.91,66.538,0.188,{"date":1664,"open":1665,"high":1666,"low":1665,"close":1667,"change":1668,"percent_change":1669,"volume":1670,"transactions":9,"vwap":1667},"2025-12-22",64.89,67.12,66.35,2.727,4.29,5300,{"date":1672,"open":1673,"high":825,"low":1673,"close":1674,"change":1675,"percent_change":1676,"volume":1352,"transactions":9,"vwap":1674},"2025-12-19",62.59,63.623,1.913,3.1,{"date":1678,"open":1679,"high":1679,"low":1680,"close":1680,"change":1681,"percent_change":1682,"volume":938,"transactions":9,"vwap":1680},"2025-12-18",62.72,61.71,-3.401,-5.22,{"date":1684,"open":1685,"high":1685,"low":1686,"close":1687,"change":1688,"percent_change":1689,"volume":1690,"transactions":9,"vwap":1687},"2025-12-17",66.22,64.94,65.111,0.622,0.96,10100,{"date":1692,"open":1693,"high":1694,"low":1695,"close":1694,"change":1696,"percent_change":1697,"volume":899,"transactions":9,"vwap":1694},"2025-12-16",64.4,64.489,64.050003,-0.004,-0.01,{"date":1699,"open":1700,"high":1701,"low":1702,"close":1702,"change":1703,"percent_change":1704,"volume":1546,"transactions":9,"vwap":1702},"2025-12-15",64.849,64.99,64.493,0.161,0.25,{"date":1706,"open":1707,"high":1708,"low":1709,"close":1710,"change":1711,"percent_change":1712,"volume":1713,"transactions":9,"vwap":1710},"2025-12-12",66.29,66.52,63.51,64.332,-0.779,-1.2,2900,{"date":1715,"open":1716,"high":1717,"low":1718,"close":1687,"change":1607,"percent_change":1719,"volume":709,"transactions":9,"vwap":1687},"2025-12-11",64.116,66.15,63.685,3.92,{"date":1721,"open":1722,"high":1723,"low":1724,"close":1725,"change":1726,"percent_change":1727,"volume":1185,"transactions":9,"vwap":1725},"2025-12-10",61.99,63,60.962,62.654,1.276,2.08,{"date":1729,"open":1730,"high":1730,"low":1731,"close":1731,"change":1732,"percent_change":1733,"volume":761,"transactions":9,"vwap":1731},"2025-12-09",61.61,61.378,2.103,3.55,{"date":1735,"open":1736,"high":1736,"low":1737,"close":1737,"change":1738,"percent_change":1739,"volume":899,"transactions":9,"vwap":1737},"2025-12-08",60.71,59.275,-0.952,-1.58,{"date":1741,"open":1742,"high":1743,"low":1744,"close":1744,"change":1745,"percent_change":1704,"volume":871,"transactions":9,"vwap":1744},"2025-12-05",60.77,61.11,60.227,0.151,{"date":1747,"open":1748,"high":1748,"low":1749,"close":1750,"change":1751,"percent_change":924,"volume":1752,"transactions":9,"vwap":1750},"2025-12-04",60.151,59.101,60.076,-0.559,4000,{"date":1754,"open":1742,"high":1755,"low":1756,"close":1756,"change":1757,"percent_change":1758,"volume":892,"transactions":9,"vwap":1756},"2025-12-03",61.18,60.635,-0.151,-0.25,{"date":1760,"open":1730,"high":1730,"low":1761,"close":1762,"change":1763,"percent_change":375,"volume":878,"transactions":9,"vwap":1762},"2025-12-02",59.305,60.786,-0.664,{"date":1765,"open":1766,"high":1766,"low":1767,"close":1768,"change":1769,"percent_change":1770,"volume":822,"transactions":9,"vwap":1768},"2025-12-01",61.88,61.060001,61.45,1.258,2.09,{"date":1772,"open":1773,"high":1774,"low":1773,"close":1774,"change":1775,"percent_change":1776,"volume":829,"transactions":9,"vwap":1774},"2025-11-28",57.62,60.192,3.29,5.78,{"date":1778,"open":1779,"high":1780,"low":1779,"close":1780,"change":1781,"percent_change":1782,"volume":953,"transactions":9,"vwap":1780},"2025-11-26",55.45,56.902,3.03,5.62,{"date":1784,"open":1785,"high":1785,"low":1785,"close":1785,"change":1786,"percent_change":1787,"volume":1788,"transactions":9,"vwap":1785},"2025-11-25",53.872,0.547,1.03,300,{"date":1790,"open":1791,"high":1792,"low":1791,"close":1792,"change":1793,"percent_change":1776,"volume":1082,"transactions":9,"vwap":1792},"2025-11-24",50.5,53.325,2.916,{"date":1795,"open":1796,"high":1797,"low":1798,"close":1799,"change":1800,"percent_change":165,"volume":1185,"transactions":9,"vwap":1799},"2025-11-21",50.555,51.33,50.29,50.409,0.212,{"date":1802,"open":1803,"high":1803,"low":1804,"close":1804,"change":1805,"percent_change":1806,"volume":1807,"transactions":9,"vwap":1804},"2025-11-20",53.2,50.197,-2.696,-5.1,700,{"date":1809,"open":1810,"high":1811,"low":1812,"close":1813,"change":1814,"percent_change":1815,"volume":800,"transactions":9,"vwap":1813},"2025-11-19",52.87,53.23,52.86,52.893,0.811,1.56,{"date":1817,"open":1818,"high":1819,"low":1820,"close":1821,"change":1822,"percent_change":1823,"volume":912,"transactions":9,"vwap":1821},"2025-11-18",52.043999,52.38,51.73,52.082001,0.004,0.01,{"date":1825,"open":1826,"high":1826,"low":1827,"close":1828,"change":1829,"percent_change":1830,"volume":1831,"transactions":9,"vwap":1828},"2025-11-17",52.91,51.46,52.077999,-1.318,-2.47,400,{"date":1833,"open":1834,"high":1835,"low":1836,"close":1837,"change":1838,"percent_change":1839,"volume":1840,"transactions":9,"vwap":1837},"2025-11-14",52.78,53.775,52.34,53.396,-1.205,-2.21,9800,{"date":1842,"open":1843,"high":1843,"low":1844,"close":1844,"change":1845,"percent_change":1846,"volume":938,"transactions":9,"vwap":1844},"2025-11-13",56.67,54.601,-1.043,-1.87,{"date":1848,"open":1849,"high":1850,"low":1849,"close":1851,"change":1852,"percent_change":905,"volume":739,"transactions":9,"vwap":1851},"2025-11-12",54.34,56.055,55.644,1.642,{"date":1854,"open":1855,"high":1856,"low":1857,"close":1856,"change":643,"percent_change":47,"volume":1807,"transactions":9,"vwap":1856},"2025-11-11",53.7,54.0019989,53.521,{"date":1859,"open":1860,"high":1861,"low":1860,"close":1862,"change":1863,"percent_change":1864,"volume":1655,"transactions":9,"vwap":1862},"2025-11-10",52.6,54.099998,53.982,3.037,5.96,{"date":1866,"open":1867,"high":1868,"low":1867,"close":1868,"change":1869,"percent_change":1870,"volume":800,"transactions":9,"vwap":1868},"2025-11-07",50.23,50.945,1.007,2.02,{"date":1872,"open":1873,"high":1874,"low":1873,"close":1874,"change":1875,"percent_change":1876,"volume":761,"transactions":9,"vwap":1874},"2025-11-06",49.85,49.938,0.541,1.1,{"date":1878,"open":1879,"high":1880,"low":1881,"close":1880,"change":1882,"percent_change":1883,"volume":169,"transactions":9,"vwap":1880},"2025-11-05",49.080002,49.397,49.07,0.37,0.75,{"date":1885,"open":1886,"high":1886,"low":1887,"close":1888,"change":1889,"percent_change":1890,"volume":899,"transactions":9,"vwap":1888},"2025-11-04",49.905,48.95,49.027,-2.754,-5.32,{"date":1892,"open":1893,"high":1894,"low":1895,"close":1895,"change":1896,"percent_change":1329,"volume":1655,"transactions":9,"vwap":1895},"2025-11-03",51.84,51.87,51.781,-0.768,{"date":1898,"open":1899,"high":1900,"low":1899,"close":1900,"change":1901,"percent_change":1902,"volume":1831,"transactions":9,"vwap":1900},"2025-10-31",52.51,52.549,-0.773,-1.45,{"date":1904,"open":1905,"high":1905,"low":1905,"close":1905,"change":1906,"percent_change":1907,"volume":1908,"transactions":9,"vwap":1905},"2025-10-30",53.322,1.241,2.38,100,{"date":1910,"open":1911,"high":1911,"low":1912,"close":1913,"change":1914,"percent_change":1212,"volume":953,"transactions":9,"vwap":1913},"2025-10-29",53.25,51.844,52.081001,0.402,{"date":1916,"open":1917,"high":1918,"low":1917,"close":1919,"change":1920,"percent_change":1921,"volume":1922,"transactions":9,"vwap":1919},"2025-10-28",49.97,51.9,51.679,0.854,1.68,3500,{"date":1924,"open":1925,"high":1925,"low":1926,"close":1927,"change":1928,"percent_change":1929,"volume":1228,"transactions":9,"vwap":1927},"2025-10-27",50.93,49.975,50.825,-1.477,-2.82,{"date":1931,"open":1932,"high":1933,"low":1934,"close":1935,"change":1936,"percent_change":1937,"volume":1352,"transactions":9,"vwap":1935},"2025-10-24",52.69,53.029999,52.29,52.302,-0.502,-0.95,{"date":1939,"open":1940,"high":1941,"low":1942,"close":1942,"change":1943,"percent_change":767,"volume":857,"transactions":9,"vwap":1942},"2025-10-23",53.295,53.4,52.804,0.791,{"date":1945,"open":1946,"high":1947,"low":1948,"close":1949,"change":1950,"percent_change":1951,"volume":1214,"transactions":9,"vwap":1949},"2025-10-22",51.07,52.47,51.060001,52.013,0.142,0.27,{"date":1953,"open":1954,"high":1955,"low":1956,"close":1957,"change":1958,"percent_change":1959,"volume":1960,"transactions":9,"vwap":1957},"2025-10-21",52.96,53.94,50.88,51.871,-5.868,-10.16,29800,{"date":1962,"open":1963,"high":1964,"low":1965,"close":1966,"change":1967,"percent_change":1968,"volume":1969,"transactions":9,"vwap":1966},"2025-10-20",57.7,57.74,56.7,57.739,1.669,2.98,6400,{"date":1971,"open":1972,"high":1972,"low":1973,"close":1974,"change":1975,"percent_change":1976,"volume":1977,"transactions":9,"vwap":1974},"2025-10-17",59.65,55.44,56.07,-4.542,-7.49,13500,{"date":1979,"open":1980,"high":1981,"low":1982,"close":1983,"change":1984,"percent_change":1985,"volume":1986,"transactions":9,"vwap":1983},"2025-10-16",59.94,61.23,59.765,60.612,1.582,2.68,25200,{"date":1988,"open":1989,"high":1990,"low":1989,"close":1991,"change":1992,"percent_change":1993,"volume":1994,"transactions":9,"vwap":1991},"2025-10-15",58.12,59.95,59.029999,2.32,4.09,8400,{"date":1996,"open":1997,"high":1998,"low":1999,"close":2000,"change":2001,"percent_change":105,"volume":1352,"transactions":9,"vwap":2000},"2025-10-14",56.43,57.582,56.313,56.71,-0.761,{"date":2003,"open":2004,"high":2005,"low":2006,"close":2007,"change":2008,"percent_change":2009,"volume":1336,"transactions":9,"vwap":2007},"2025-10-13",56.845,57.619,56.61,57.471,3.327,6.14,{"date":2011,"open":2012,"high":2013,"low":239,"close":2014,"change":2015,"percent_change":2016,"volume":2017,"transactions":9,"vwap":2014},"2025-10-10",55.58,55.59,54.144,-0.835,-1.52,6800,{"date":2019,"open":2020,"high":2020,"low":2021,"close":2022,"change":2023,"percent_change":2024,"volume":1013,"transactions":9,"vwap":2022},"2025-10-09",58.27,54.39,54.979,-1.836,-3.23,{"date":2026,"open":2027,"high":2028,"low":2029,"close":2030,"change":2031,"percent_change":2032,"volume":2033,"transactions":9,"vwap":2030},"2025-10-08",55.92,56.86,55.5,56.815,2.578,4.75,7300,{"date":2035,"open":2036,"high":2036,"low":2037,"close":2038,"change":2039,"percent_change":2040,"volume":2041,"transactions":9,"vwap":2038},"2025-10-07",55.73,54.225,54.237,-1.192,-2.15,6300,{"date":2043,"open":2044,"high":2045,"low":2044,"close":2046,"change":2047,"percent_change":760,"volume":2048,"transactions":9,"vwap":2046},"2025-10-06",55.35,56.24,55.429,1.154,4500,{"date":2050,"open":2051,"high":2052,"low":2053,"close":2053,"change":2054,"percent_change":139,"volume":892,"transactions":9,"vwap":2053},"2025-10-03",54.78,54.85,54.275,0.331,{"date":2056,"open":2057,"high":2057,"low":2058,"close":2059,"change":2060,"percent_change":924,"volume":1243,"transactions":9,"vwap":2059},"2025-10-02",55.39,52.13,53.944,-0.503,{"date":2062,"open":2063,"high":2064,"low":2065,"close":2065,"change":2066,"percent_change":2067,"volume":849,"transactions":9,"vwap":2065},"2025-10-01",54.67,54.68,54.447,0.502,0.93,{"date":2069,"open":2070,"high":2071,"low":2070,"close":2071,"change":2072,"percent_change":2073,"volume":1922,"transactions":9,"vwap":2071},"2025-09-30",53.11,53.945,-0.091,-0.17,{"date":2075,"open":2076,"high":2077,"low":2076,"close":2078,"change":2079,"percent_change":2080,"volume":709,"transactions":9,"vwap":2078},"2025-09-29",53.09,54.36,54.035999,1.484,2.82,{"date":2082,"open":2083,"high":2083,"low":2084,"close":2084,"change":2085,"percent_change":2086,"volume":1040,"transactions":9,"vwap":2084},"2025-09-26",52.92,52.552,1.137,2.21,{"date":2088,"open":2089,"high":2090,"low":2091,"close":2092,"change":2093,"percent_change":2094,"volume":2095,"transactions":9,"vwap":2092},"2025-09-25",55.15,55.71,50.774,51.415,1.277,2.55,8700,{"date":2097,"open":2098,"high":2098,"low":2099,"close":2100,"change":2101,"percent_change":2102,"volume":878,"transactions":9,"vwap":2100},"2025-09-24",50.57,50.049999,50.138,-0.951,-1.86,{"date":2104,"open":2105,"high":1918,"low":2106,"close":2106,"change":2107,"percent_change":2108,"volume":1352,"transactions":9,"vwap":2106},"2025-09-23",51.85,51.089001,-0.136,-0.27,{"date":2110,"open":2111,"high":2112,"low":2113,"close":2114,"change":2115,"percent_change":2116,"volume":1752,"transactions":9,"vwap":2114},"2025-09-22",51.13,51.42,50.235,51.225,1.325,2.66,{"date":2118,"open":2119,"high":2120,"low":2119,"close":2121,"change":2122,"percent_change":2123,"volume":878,"transactions":9,"vwap":2121},"2025-09-19",47.98,50.2,49.9,2.04,4.26,{"date":2125,"open":635,"high":635,"low":2126,"close":2127,"change":2128,"percent_change":2129,"volume":871,"transactions":9,"vwap":2127},"2025-09-18",47.61,47.86,-0.429,-0.89,{"date":2131,"open":2132,"high":2132,"low":2133,"close":2133,"change":2134,"percent_change":1902,"volume":1831,"transactions":9,"vwap":2133},"2025-09-17",48.81,48.289,-0.711,{"date":2136,"open":2137,"high":2137,"low":2138,"close":548,"change":2139,"percent_change":2140,"volume":709,"transactions":9,"vwap":548},"2025-09-16",49.69,48.88,-1.069,-2.14,{"date":2142,"open":2143,"high":2144,"low":2143,"close":2145,"change":2146,"percent_change":1359,"volume":732,"transactions":9,"vwap":2145},"2025-09-15",49.165,50.27,50.069,0.815,{"date":2148,"open":2149,"high":2150,"low":2151,"close":2151,"change":2152,"percent_change":2153,"volume":769,"transactions":9,"vwap":2151},"2025-09-12",49.889,49.91,49.254,0.105,0.21,{"date":2155,"open":2156,"high":2157,"low":2158,"close":2159,"change":2160,"percent_change":2161,"volume":892,"transactions":9,"vwap":2159},"2025-09-11",49.18,49.32,49.14,49.149,1.435,3.01,{"date":2163,"open":2164,"high":2165,"low":2164,"close":2165,"change":2166,"percent_change":2167,"volume":769,"transactions":9,"vwap":2165},"2025-09-10",46.99,47.714,1.133,2.43,{"date":2169,"open":2170,"high":2170,"low":2171,"close":2172,"change":2173,"percent_change":952,"volume":969,"transactions":9,"vwap":2172},"2025-09-09",47.29,46.58,46.581,-0.255,{"date":2175,"open":2176,"high":2177,"low":2178,"close":2179,"change":2180,"percent_change":556,"volume":1185,"transactions":9,"vwap":2179},"2025-09-08",46.74,47.029999,46.45,46.836,0.816,{"date":2182,"open":2183,"high":2184,"low":2185,"close":2186,"change":2187,"percent_change":2188,"volume":1609,"transactions":9,"vwap":2186},"2025-09-05",45.7,46.29,45.65,46.02,1.17,2.61,{"date":2190,"open":2191,"high":2191,"low":2192,"close":2193,"change":2194,"percent_change":2195,"volume":791,"transactions":9,"vwap":2193},"2025-09-04",45.049999,44.55,44.85,-0.645,-1.42,{"date":2197,"open":2198,"high":2199,"low":2200,"close":2201,"change":2202,"percent_change":2203,"volume":739,"transactions":9,"vwap":2201},"2025-09-03",45.6,45.819,45.33,45.495,0.64,1.43,{"date":2205,"open":2206,"high":2207,"low":2206,"close":2208,"change":2209,"percent_change":2210,"volume":1445,"transactions":9,"vwap":2208},"2025-09-02",43.678,44.96,44.855,1.373,3.16,{"date":2212,"open":2213,"high":2214,"low":2213,"close":2215,"change":2216,"percent_change":2217,"volume":1922,"transactions":9,"vwap":2215},"2025-08-29",42.79,43.61,43.482,1.177,2.78,{"date":2219,"open":2220,"high":2221,"low":2222,"close":2223,"change":2224,"percent_change":1689,"volume":1185,"transactions":9,"vwap":2223},"2025-08-28",42.3,42.44,42.117,42.305,0.403,{"date":2226,"open":2227,"high":2228,"low":2229,"close":2228,"change":2230,"percent_change":89,"volume":2231,"transactions":9,"vwap":2228},"2025-08-27",41.29,41.902,41.25,-0.086,6000,{"date":2233,"open":2234,"high":2235,"low":2234,"close":2235,"change":2236,"percent_change":2237,"volume":1074,"transactions":9,"vwap":2235},"2025-08-26",41.34,41.988,0.819,1.99,{"date":2239,"open":2240,"high":2241,"low":2242,"close":2243,"change":160,"percent_change":2244,"volume":169,"transactions":9,"vwap":2243},"2025-08-25",41.495,41.66,41.16,41.169,0.07,{"date":2246,"open":2247,"high":2248,"low":2249,"close":2249,"change":2250,"percent_change":2251,"volume":857,"transactions":9,"vwap":2249},"2025-08-22",41.22,41.39,41.139,0.848,2.1,{"date":2253,"open":2254,"high":2255,"low":2254,"close":2256,"change":2257,"percent_change":1351,"volume":871,"transactions":9,"vwap":2256},"2025-08-21",39.95,40.38,40.291,0.341,{"date":2259,"open":2260,"high":2261,"low":2260,"close":2254,"change":2262,"percent_change":2263,"volume":849,"transactions":9,"vwap":2254},"2025-08-20",39.35,40,0.707,1.8,{"date":2265,"open":2266,"high":2267,"low":2268,"close":2268,"change":2269,"percent_change":2270,"volume":1922,"transactions":9,"vwap":2268},"2025-08-19",39.88,39.94,39.243,-0.955,-2.38,{"date":2272,"open":2273,"high":2273,"low":2274,"close":2274,"change":2275,"percent_change":2276,"volume":1807,"transactions":9,"vwap":2274},"2025-08-18",40.63,40.198,-0.231,-0.57,{"date":2278,"open":2279,"high":2280,"low":2279,"close":2281,"change":2282,"percent_change":2283,"volume":724,"transactions":9,"vwap":2281},"2025-08-15",40.203,40.73,40.429,0.379,0.95,{"date":2285,"open":2267,"high":2286,"low":2287,"close":2288,"change":2289,"percent_change":2290,"volume":761,"transactions":9,"vwap":2288},"2025-08-14",40.26,39.91,40.049999,-0.387,-0.96,{"date":2292,"open":2293,"high":2293,"low":2294,"close":2295,"change":2296,"percent_change":2297,"volume":709,"transactions":9,"vwap":2295},"2025-08-13",40.649,40.21,40.437,0.189,0.47,{"date":2299,"open":2300,"high":2300,"low":2300,"close":2300,"change":2301,"percent_change":2302,"volume":1908,"transactions":9,"vwap":2300},"2025-08-12",40.248,0.536,1.35,{"date":2304,"open":2305,"high":2266,"low":2306,"close":2307,"change":951,"percent_change":2290,"volume":761,"transactions":9,"vwap":2307},"2025-08-11",39.63,39.5,39.712,{"date":2309,"open":2310,"high":2310,"low":2310,"close":2310,"change":2311,"percent_change":2312,"volume":1908,"transactions":9,"vwap":2310},"2025-08-08",40.097,0.474,1.2,{"date":2314,"open":2315,"high":2316,"low":2317,"close":2316,"change":74,"percent_change":2318,"volume":1807,"transactions":9,"vwap":2316},"2025-08-07",39.16,39.623,39.049999,2.83,{"date":2320,"open":2321,"high":2321,"low":2321,"close":2321,"change":2322,"percent_change":2323,"volume":1908,"transactions":9,"vwap":2321},"2025-08-06",38.533,0.977,2.6,{"date":2325,"open":2326,"high":2327,"low":2328,"close":2328,"change":1351,"percent_change":1992,"volume":761,"transactions":9,"vwap":2328},"2025-08-05",37.559,37.69,37.556,{"date":2330,"open":2331,"high":2332,"low":2331,"close":2332,"change":2333,"percent_change":2334,"volume":761,"transactions":9,"vwap":2332},"2025-08-04",36.09,36.706,1.152,3.24,{"date":2336,"open":2337,"high":2338,"low":2337,"close":2339,"change":929,"percent_change":1132,"volume":829,"transactions":9,"vwap":2339},"2025-08-01",35.52,35.63,35.554,{"date":2341,"open":2342,"high":2342,"low":2343,"close":2344,"change":2345,"percent_change":2346,"volume":800,"transactions":9,"vwap":2344},"2025-07-31",35.65,35.31,35.455,-0.321,-0.9,{"date":2348,"open":2349,"high":2350,"low":2351,"close":2352,"change":2353,"percent_change":2354,"volume":1647,"transactions":9,"vwap":2352},"2025-07-30",36.29,36.3,35.73,35.776,-1.094,-2.97,{"date":2356,"open":2357,"high":2357,"low":2358,"close":2358,"change":2359,"percent_change":2360,"volume":1788,"transactions":9,"vwap":2358},"2025-07-29",36.88,36.87,0.226,0.62,{"date":2362,"open":2363,"high":2363,"low":2364,"close":2364,"change":2365,"percent_change":2366,"volume":1788,"transactions":9,"vwap":2364},"2025-07-28",36.67,36.644,-0.725,-1.94,{"date":2368,"open":2369,"high":2370,"low":2371,"close":2370,"change":2372,"percent_change":2373,"volume":169,"transactions":9,"vwap":2370},"2025-07-25",37.34,37.369,37.18,-0.119,-0.32,{"date":2375,"open":2376,"high":2377,"low":2378,"close":2378,"change":2379,"percent_change":2129,"volume":1807,"transactions":9,"vwap":2378},"2025-07-24",37.54,37.56,37.488,-0.337,{"date":2381,"open":2382,"high":2382,"low":2327,"close":2383,"change":2384,"percent_change":2385,"volume":800,"transactions":9,"vwap":2383},"2025-07-23",37.95,37.825,-0.06,-0.16,{"date":2387,"open":2388,"high":2389,"low":2388,"close":2390,"change":168,"percent_change":2391,"volume":871,"transactions":9,"vwap":2390},"2025-07-22",37.73,37.93,37.885,2.71,{"date":2393,"open":2394,"high":2394,"low":2395,"close":2396,"change":2397,"percent_change":2398,"volume":1082,"transactions":9,"vwap":2396},"2025-07-21",37.02,36.79,36.885,1.148,3.21,{"date":2400,"open":2401,"high":2402,"low":2403,"close":2403,"change":2404,"percent_change":115,"volume":899,"transactions":9,"vwap":2403},"2025-07-18",35.849,35.98,35.737,-0.118,{"date":2406,"open":2407,"high":2407,"low":2408,"close":2409,"change":2410,"percent_change":2411,"volume":1074,"transactions":9,"vwap":2409},"2025-07-17",35.94,35.736,35.855,-0.225,-0.62,{"date":2413,"open":2414,"high":2414,"low":2414,"close":2414,"change":2415,"percent_change":2416,"volume":1908,"transactions":9,"vwap":2414},"2025-07-16",36.080002,-0.13,-0.36,{"date":2418,"open":2419,"high":2420,"low":2407,"close":2421,"change":2346,"percent_change":2422,"volume":724,"transactions":9,"vwap":2421},"2025-07-15",36.15,36.341,36.21,-2.43,{"date":2424,"open":2425,"high":2426,"low":2427,"close":2427,"change":2428,"percent_change":2244,"volume":953,"transactions":9,"vwap":2427},"2025-07-14",37.36,37.5,37.11,0.026,{"date":2430,"open":2431,"high":2432,"low":2433,"close":2434,"change":2435,"percent_change":2086,"volume":2436,"transactions":9,"vwap":2434},"2025-07-11",36.985,37.107,36.954,37.084,0.801,500,{"date":2438,"open":2439,"high":2439,"low":2439,"close":2439,"change":2440,"percent_change":2441,"volume":1908,"transactions":9,"vwap":2439},"2025-07-10",36.283,0.349,0.97,{"date":2443,"open":2444,"high":2445,"low":2444,"close":2446,"change":2447,"percent_change":2153,"volume":2436,"transactions":9,"vwap":2446},"2025-07-09",35.858,36.11,35.934,0.074,{"date":2449,"open":2414,"high":2450,"low":2451,"close":2452,"change":2453,"percent_change":2454,"volume":1082,"transactions":9,"vwap":2452},"2025-07-08",36.14,35.714,35.86,-1.289,-3.47,{"date":2456,"open":2457,"high":2458,"low":2457,"close":2458,"change":2459,"percent_change":1132,"volume":1788,"transactions":9,"vwap":2458},"2025-07-07",36.86,37.149,0.102,{"date":2461,"open":2462,"high":2463,"low":2462,"close":2463,"change":2464,"percent_change":2465,"volume":1831,"transactions":9,"vwap":2463},"2025-07-03",37.028999,37.047001,0.128,0.35,{"date":2467,"open":2468,"high":2469,"low":2468,"close":2469,"change":2470,"percent_change":2471,"volume":1788,"transactions":9,"vwap":2469},"2025-07-02",36.91,36.919,0.579,1.59,{"date":2473,"open":2474,"high":2475,"low":2474,"close":2476,"change":2477,"percent_change":2465,"volume":169,"transactions":9,"vwap":2476},"2025-07-01",36.32,36.62,36.34,0.127,{"date":2479,"open":2480,"high":2480,"low":2480,"close":2480,"change":2481,"percent_change":2482,"volume":1908,"transactions":9,"vwap":2480},"2025-06-30",36.213,0.661,1.86,{"date":2484,"open":2485,"high":2485,"low":2486,"close":2486,"change":2487,"percent_change":593,"volume":1831,"transactions":9,"vwap":2486},"2025-06-27",35.77,35.552,-0.822,{"date":2489,"open":2490,"high":2490,"low":2491,"close":2491,"change":2492,"percent_change":2493,"volume":2436,"transactions":9,"vwap":2491},"2025-06-26",36.447,36.374,1.045,2.96,{"date":2495,"open":2496,"high":2496,"low":2497,"close":2497,"change":2498,"percent_change":2499,"volume":732,"transactions":9,"vwap":2497},"2025-06-25",35.47,35.329,0.106,0.3,{"date":2501,"open":2502,"high":2502,"low":2502,"close":2502,"change":2503,"percent_change":2504,"volume":1074,"transactions":9,"vwap":2502},"2025-06-24",35.223,-0.294,-0.83,{"date":2506,"open":2507,"high":2507,"low":2507,"close":2507,"change":2508,"percent_change":473,"volume":1908,"transactions":9,"vwap":2507},"2025-06-23",35.517,0.432,{"date":2510,"open":2511,"high":2511,"low":2511,"close":2511,"change":2512,"percent_change":2513,"volume":1908,"transactions":9,"vwap":2511},"2025-06-20",35.084999,-0.687,-1.92,{"date":2515,"open":2516,"high":2516,"low":2517,"close":2517,"change":2518,"percent_change":88,"volume":1807,"transactions":9,"vwap":2517},"2025-06-18",35.913,35.772,-0.253,{"date":2520,"open":2521,"high":2521,"low":2522,"close":2523,"change":2524,"percent_change":151,"volume":1788,"transactions":9,"vwap":2523},"2025-06-17",36.2,35.815,36.025002,0.064,{"date":2526,"open":2527,"high":2527,"low":2528,"close":2528,"change":2372,"percent_change":115,"volume":2436,"transactions":9,"vwap":2528},"2025-06-16",36.142,35.961,{"date":2530,"open":2414,"high":2414,"low":2414,"close":2414,"change":1500,"percent_change":2531,"volume":1908,"transactions":9,"vwap":2414},"2025-06-13",1.49,{"date":2533,"open":2534,"high":2535,"low":2536,"close":2536,"change":2537,"percent_change":2538,"volume":1005,"transactions":9,"vwap":2536},"2025-06-12",36,36.106,35.55,0.4,1.14,{"date":2540,"open":2541,"high":2541,"low":2541,"close":2541,"change":2542,"percent_change":1697,"volume":2436,"transactions":9,"vwap":2541},"2025-06-11",35.15,-0.002,{"date":2544,"open":2545,"high":2545,"low":2546,"close":2547,"change":2548,"percent_change":2016,"volume":918,"transactions":9,"vwap":2547},"2025-06-10",35.6,35.14,35.152,-0.544,{"date":2550,"open":2551,"high":2551,"low":2552,"close":2553,"change":2554,"percent_change":2555,"volume":871,"transactions":9,"vwap":2553},"2025-06-09",35.9,35.58,35.696,0.444,1.26,{"date":2557,"open":2558,"high":2559,"low":2560,"close":2561,"change":2562,"percent_change":2563,"volume":769,"transactions":9,"vwap":2561},"2025-06-06",35.43,35.46,35.138,35.252,-0.312,-0.88,{"date":2565,"open":2566,"high":2567,"low":2568,"close":2569,"change":2570,"percent_change":2116,"volume":1061,"transactions":9,"vwap":2569},"2025-06-05",35.72,35.8,35.408,35.564,0.922,{"date":2572,"open":2573,"high":2573,"low":2573,"close":2573,"change":2574,"percent_change":1068,"volume":1908,"transactions":9,"vwap":2573},"2025-06-04",34.642,0.418,{"date":2576,"open":2577,"high":2578,"low":2577,"close":2578,"change":2579,"percent_change":125,"volume":724,"transactions":9,"vwap":2578},"2025-06-03",33.99,34.224,0.334,{"date":2581,"open":2582,"high":2582,"low":2582,"close":2582,"change":2583,"percent_change":2584,"volume":1908,"transactions":9,"vwap":2582},"2025-06-02",33.89,1.493,4.61,{"date":2586,"open":2587,"high":2587,"low":2587,"close":2587,"change":2588,"percent_change":165,"volume":1908,"transactions":9,"vwap":2587},"2025-05-30",32.397,0.137,{"date":2590,"open":2591,"high":2591,"low":2591,"close":2591,"change":2592,"percent_change":2593,"volume":1908,"transactions":9,"vwap":2591},"2025-05-29",32.26,-0.14,-0.43,{"date":2595,"open":2596,"high":2597,"low":2596,"close":2597,"change":66,"percent_change":1150,"volume":1074,"transactions":9,"vwap":2597},"2025-05-28",32.34,32.4,{"date":2599,"open":2600,"high":2600,"low":2600,"close":2600,"change":1150,"percent_change":2297,"volume":1074,"transactions":9,"vwap":2600},"2025-05-27",32.35,{"date":2602,"open":2603,"high":2603,"low":2603,"close":2603,"change":2604,"percent_change":2605,"volume":1908,"transactions":9,"vwap":2603},"2025-05-23",32.2,0.553,1.75,{"date":2607,"open":2608,"high":2609,"low":2608,"close":2609,"change":2610,"percent_change":1161,"volume":1074,"transactions":9,"vwap":2609},"2025-05-22",31.56,31.647,-0.269,{"date":2612,"open":2613,"high":2614,"low":2613,"close":2614,"change":2615,"percent_change":2616,"volume":829,"transactions":9,"vwap":2614},"2025-05-21",31.67,31.916,0.516,1.64,{"date":2618,"open":2619,"high":2619,"low":2619,"close":2619,"change":1212,"percent_change":2094,"volume":1908,"transactions":9,"vwap":2619},"2025-05-20",31.4,{"date":2621,"open":2622,"high":2622,"low":2622,"close":2622,"change":2623,"percent_change":74,"volume":1908,"transactions":9,"vwap":2622},"2025-05-19",30.62,0.329,{"date":2625,"open":2626,"high":2626,"low":2626,"close":2626,"change":2627,"percent_change":2628,"volume":1908,"transactions":9,"vwap":2626},"2025-05-16",30.291,-0.149,-0.49,{"date":2630,"open":2631,"high":2632,"low":2631,"close":2632,"change":2633,"percent_change":1351,"volume":2436,"transactions":9,"vwap":2632},"2025-05-15",30.35,30.44,0.257,{"date":2635,"open":2636,"high":2637,"low":2636,"close":2637,"change":2638,"percent_change":2639,"volume":1074,"transactions":9,"vwap":2637},"2025-05-14",30.030001,30.183,-0.701,-2.27,{"date":2641,"open":2642,"high":2642,"low":2642,"close":2642,"change":2643,"percent_change":420,"volume":1908,"transactions":9,"vwap":2642},"2025-05-13",30.884,0.116,{"date":2645,"open":2646,"high":2647,"low":2648,"close":2648,"change":2649,"percent_change":2650,"volume":761,"transactions":9,"vwap":2648},"2025-05-12",31.09,31.12,30.768,-1.136,-3.56,{"date":2652,"open":2653,"high":2653,"low":2653,"close":2653,"change":2654,"percent_change":2655,"volume":1908,"transactions":9,"vwap":2653},"2025-05-09",31.904,1.119,3.63,{"date":2657,"open":2658,"high":2658,"low":2658,"close":2658,"change":2659,"percent_change":2660,"volume":1908,"transactions":9,"vwap":2658},"2025-05-08",30.785,-0.206,-0.66,{"date":2662,"open":2663,"high":2663,"low":2663,"close":2663,"change":2664,"percent_change":2665,"volume":1908,"transactions":9,"vwap":2663},"2025-05-07",30.991,-0.389,-1.24,{"date":2667,"open":2668,"high":2668,"low":2668,"close":2668,"change":2669,"percent_change":2670,"volume":1908,"transactions":9,"vwap":2668},"2025-05-06",31.38,1.01,3.33,{"date":2672,"open":2673,"high":2673,"low":2674,"close":2674,"change":2675,"percent_change":2616,"volume":829,"transactions":9,"vwap":2674},"2025-05-05",30.595,30.37,0.491,{"date":2677,"open":529,"high":529,"low":171,"close":171,"change":2678,"percent_change":2679,"volume":2436,"transactions":9,"vwap":171},"2025-05-02",-0.064,-0.21,{"date":2681,"open":2682,"high":2682,"low":2683,"close":2683,"change":2684,"percent_change":1839,"volume":1831,"transactions":9,"vwap":2683},"2025-05-01",30.045,29.943,-0.677,{"date":2686,"open":2622,"high":2622,"low":2622,"close":2622,"change":951,"percent_change":2665,"volume":1831,"transactions":9,"vwap":2622},"2025-04-30",{"date":2688,"open":2689,"high":2690,"low":2622,"close":2690,"change":2691,"percent_change":2692,"volume":1788,"transactions":9,"vwap":2690},"2025-04-29",30.94,31.0049992,-0.247,-0.79,{"date":2694,"open":2695,"high":2696,"low":2697,"close":2696,"change":2477,"percent_change":60,"volume":1807,"transactions":9,"vwap":2696},"2025-04-28",31.15,31.252,31.094999,{"date":2699,"open":2700,"high":2700,"low":2701,"close":2701,"change":2702,"percent_change":2563,"volume":1074,"transactions":9,"vwap":2701},"2025-04-25",31.35,31.125,-0.275,{"date":2704,"open":2619,"high":2619,"low":2619,"close":2619,"change":2705,"percent_change":2302,"volume":1908,"transactions":9,"vwap":2619},"2025-04-24",0.417,{"date":2707,"open":2708,"high":2647,"low":2708,"close":2709,"change":2710,"percent_change":2711,"volume":871,"transactions":9,"vwap":2709},"2025-04-23",30.903,30.983,-0.164,-0.53,{"date":2713,"open":2714,"high":2714,"low":2714,"close":2714,"change":2715,"percent_change":2716,"volume":1908,"transactions":9,"vwap":2714},"2025-04-22",31.147,-0.243,-0.77,{"date":175,"open":2718,"high":2719,"low":2720,"close":2721,"change":2722,"percent_change":2723,"volume":791,"transactions":9,"vwap":2721},32.02,32.080002,31.3,31.39,-0.63,-1.97]