[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-AIS":3,"homepage-market-summary":26,"stock-historical-AIS":168},{"ticker":4,"date":5,"profile":6,"quote":11},"AIS","2026-10-01",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9},"VistaShares Artificial Intelligence Supercycle ETF","NYSE Arca",null,"ETF",{"close":12,"open":13,"high":14,"low":15,"prev_close":16,"change":17,"percent_change":18,"volume":19,"transactions":20,"vwap":12,"high_52w":21,"low_52w":22,"avg_volume_52w":23,"range_52w_percent":24,"record_count":25},76.14,75.16,76.5,74.08,74.72,1.42,1.9,1216235.941974,0,88.795,0.68000001,200892.04060310722,85.6,513,{"status":27,"indices":28,"watchlist":70,"sectors":93,"benchmarks":148},"success",[29,37,44,51,57,64],{"symbol":30,"name":31,"price":32,"change":33,"pct_change":34,"is_up":35,"sparkline":36,"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":38,"name":39,"price":40,"change":41,"pct_change":42,"is_up":35,"sparkline":43,"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":45,"name":46,"price":47,"change":48,"pct_change":49,"is_up":35,"sparkline":50,"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":52,"name":53,"price":54,"change":55,"pct_change":49,"is_up":35,"sparkline":56,"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":58,"name":59,"price":60,"change":61,"pct_change":62,"is_up":35,"sparkline":63,"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":65,"name":66,"price":67,"change":68,"pct_change":42,"is_up":35,"sparkline":69,"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",[71,78,86],{"symbol":72,"name":73,"price":74,"change":75,"pct_change":76,"is_up":35,"sparkline":77,"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":79,"name":80,"price":81,"change":82,"pct_change":83,"is_up":84,"sparkline":85,"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":87,"name":88,"price":89,"change":90,"pct_change":91,"is_up":84,"sparkline":92,"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",[94,99,104,109,114,119,124,129,133,138,143],{"name":95,"etf":96,"change":97,"price":98,"is_up":35},"Technology","XLK",1.05,197.81,{"name":100,"etf":101,"change":102,"price":103,"is_up":35},"Financials","XLF",0.11,53.46,{"name":105,"etf":106,"change":107,"price":108,"is_up":84},"Healthcare","XLV",-1.32,166.2,{"name":110,"etf":111,"change":112,"price":113,"is_up":84},"Consumer Cycl","XLY",-0.03,108.81,{"name":115,"etf":116,"change":117,"price":118,"is_up":84},"Consumer Staples","XLP",-0.33,80.33,{"name":120,"etf":121,"change":122,"price":123,"is_up":35},"Energy","XLE",1.95,62.7,{"name":125,"etf":126,"change":127,"price":128,"is_up":35},"Industrials","XLI",0.99,168.64,{"name":130,"etf":131,"change":117,"price":132,"is_up":84},"Materials","XLB",48.54,{"name":134,"etf":135,"change":136,"price":137,"is_up":84},"Real Estate","XLRE",-0.56,40.68,{"name":139,"etf":140,"change":141,"price":142,"is_up":35},"Utilities","XLU",0.61,39.68,{"name":144,"etf":145,"change":146,"price":147,"is_up":84},"Comm Services","XLC",-0.93,109.94,[149,154,158,163],{"ticker":150,"name":151,"price":152,"change":153,"is_up":35},"SPY","SPDR S&P 500 ETF",763.99,0.18,{"ticker":155,"name":156,"price":157,"change":42,"is_up":35},"QQQ","Invesco QQQ Trust",742.03,{"ticker":159,"name":160,"price":161,"change":162,"is_up":35},"DIA","SPDR Dow Jones ETF",508.68,0.03,{"ticker":164,"name":165,"price":166,"change":167,"is_up":35},"IWM","iShares Russell 2000",279.06,0.42,{"ticker":4,"total_count":169,"page":170,"page_size":171,"total_pages":170,"summary":172,"data":178},365,1,1000,{"period_high":21,"period_low":173,"average_volume":174,"total_volume":175,"period_return":176,"latest_close":12,"start_date":177,"end_date":5},18.985,233649,85281802.829394,296.62,"2025-04-21",[179,182,192,202,213,224,234,245,255,266,277,287,298,309,320,330,341,352,362,373,384,395,405,414,425,435,444,454,464,474,484,494,505,516,527,537,547,558,567,578,588,599,609,620,631,641,652,662,672,683,693,704,715,724,735,743,752,763,774,782,791,799,808,817,826,835,843,851,860,869,878,887,894,902,909,918,927,936,944,953,961,970,979,986,995,1004,1013,1022,1031,1039,1047,1052,1060,1068,1076,1084,1090,1096,1104,1112,1120,1128,1137,1144,1152,1161,1168,1176,1184,1193,1200,1208,1216,1224,1232,1241,1250,1257,1265,1274,1282,1289,1297,1306,1314,1322,1330,1337,1345,1352,1361,1368,1376,1384,1391,1399,1407,1415,1424,1432,1441,1449,1456,1461,1468,1476,1484,1491,1500,1507,1515,1522,1531,1537,1544,1551,1557,1565,1572,1579,1587,1595,1600,1607,1611,1618,1627,1634,1642,1650,1655,1661,1668,1674,1682,1689,1695,1702,1709,1716,1724,1731,1738,1746,1753,1761,1768,1776,1783,1792,1801,1809,1815,1821,1830,1836,1844,1852,1860,1867,1875,1882,1889,1897,1902,1908,1915,1922,1930,1938,1946,1951,1959,1965,1973,1981,1989,1995,2002,2009,2015,2023,2031,2038,2047,2053,2057,2063,2071,2078,2084,2092,2099,2107,2112,2119,2127,2136,2141,2149,2154,2161,2169,2176,2183,2190,2195,2203,2211,2217,2225,2233,2241,2250,2259,2265,2273,2279,2285,2293,2299,2307,2314,2322,2329,2335,2343,2351,2358,2367,2376,2385,2392,2401,2409,2416,2423,2431,2438,2444,2451,2458,2467,2472,2478,2486,2494,2503,2510,2518,2524,2532,2541,2548,2556,2564,2571,2579,2586,2593,2600,2608,2616,2621,2628,2635,2644,2653,2661,2667,2673,2679,2686,2694,2701,2708,2716,2725,2733,2740,2748,2755,2762,2770,2777,2784,2791,2800,2807,2815,2820,2826,2834,2841,2848,2856,2864,2871,2879,2887,2896,2902,2910,2919,2927,2934,2940,2947,2953,2961,2970,2978,2984,2990,2997,3004,3013,3022,3026,3033,3038,3047,3052,3060,3067],{"date":5,"open":13,"high":14,"low":15,"close":12,"change":17,"percent_change":18,"volume":19,"transactions":180,"vwap":181},4859,76.0742,{"date":183,"open":184,"high":185,"low":186,"close":16,"change":187,"percent_change":188,"volume":189,"transactions":190,"vwap":191},"2026-09-30",75.3,75.54,74.3044,-0.5,-0.66,202590.85615,2990,74.7517,{"date":193,"open":194,"high":195,"low":196,"close":194,"change":197,"percent_change":198,"volume":199,"transactions":200,"vwap":201},"2026-09-29",75.22,75.86,74.68,0.94,1.27,278130.744169,3022,75.2228,{"date":203,"open":204,"high":205,"low":206,"close":207,"change":208,"percent_change":209,"volume":210,"transactions":211,"vwap":212},"2026-09-28",74.89,75.05,72.7159,74.28,-1.66,-2.19,1040728.648302,4503,74.2629,{"date":214,"open":215,"high":216,"low":217,"close":218,"change":219,"percent_change":220,"volume":221,"transactions":222,"vwap":223},"2026-09-25",75.72,76.31,75.15,75.94,1.08,1.44,385747.719977,4025,75.9108,{"date":225,"open":226,"high":227,"low":228,"close":229,"change":230,"percent_change":117,"volume":231,"transactions":232,"vwap":233},"2026-09-24",73.84,75.306156,73.6301,74.86,-0.25,206578.82109,2411,74.4713,{"date":235,"open":236,"high":237,"low":238,"close":239,"change":240,"percent_change":241,"volume":242,"transactions":243,"vwap":244},"2026-09-23",76.11,76.45,74.43,75.11,-1.44,-1.88,354035.578485,4737,75.2012,{"date":246,"open":247,"high":248,"low":247,"close":249,"change":250,"percent_change":251,"volume":252,"transactions":253,"vwap":254},"2026-09-22",74.31,76.86,76.55,1.65,2.2,899165.847314,7909,76.1383,{"date":256,"open":257,"high":258,"low":259,"close":260,"change":261,"percent_change":262,"volume":263,"transactions":264,"vwap":265},"2026-09-21",74.21,75.27,73.56,74.9,2.64,3.65,1229435.79583,9531,74.7552,{"date":267,"open":268,"high":269,"low":270,"close":271,"change":272,"percent_change":273,"volume":274,"transactions":275,"vwap":276},"2026-09-18",71.18,72.46,71.03,72.26,1.52,2.15,522827.480466,4606,71.8409,{"date":278,"open":279,"high":280,"low":279,"close":281,"change":282,"percent_change":283,"volume":284,"transactions":285,"vwap":286},"2026-09-17",69.75,71.1,70.74,2.8,4.12,347692.331877,3518,70.6121,{"date":288,"open":289,"high":290,"low":291,"close":292,"change":293,"percent_change":294,"volume":295,"transactions":296,"vwap":297},"2026-09-16",67.95,68.82,67.05,67.94,1.58,2.38,278233.212795,2726,68.1059,{"date":299,"open":300,"high":301,"low":302,"close":303,"change":304,"percent_change":305,"volume":306,"transactions":307,"vwap":308},"2026-09-15",66.9,67.3199,66.07,66.36,0.1,0.15,208158.670403,2281,66.4503,{"date":310,"open":311,"high":312,"low":313,"close":314,"change":315,"percent_change":316,"volume":317,"transactions":318,"vwap":319},"2026-09-14",66.68,67.35,66.11,66.26,-5.3,-7.41,385196.307604,4799,66.6507,{"date":321,"open":322,"high":323,"low":324,"close":325,"change":18,"percent_change":326,"volume":327,"transactions":328,"vwap":329},"2026-09-11",71.01,71.84,70.51,71.56,2.73,238123.412142,3338,71.3854,{"date":331,"open":332,"high":333,"low":334,"close":335,"change":336,"percent_change":337,"volume":338,"transactions":339,"vwap":340},"2026-09-10",70.32,70.86,69.59,69.66,-2.54,-3.52,306846.021041,3163,70.0483,{"date":342,"open":343,"high":344,"low":345,"close":346,"change":347,"percent_change":348,"volume":349,"transactions":350,"vwap":351},"2026-09-09",72,73.49,71.9601,72.2,0.16,0.22,474450.568921,4626,72.5274,{"date":353,"open":354,"high":355,"low":268,"close":356,"change":357,"percent_change":358,"volume":359,"transactions":360,"vwap":361},"2026-09-08",71.85,72.98,72.04,1.71,2.43,656343.256501,5925,72.2395,{"date":363,"open":364,"high":365,"low":366,"close":367,"change":368,"percent_change":369,"volume":370,"transactions":371,"vwap":372},"2026-09-04",68.02,70.41,67.76,70.33,3.13,4.66,333472.602396,3793,69.3779,{"date":374,"open":375,"high":376,"low":377,"close":378,"change":379,"percent_change":380,"volume":381,"transactions":382,"vwap":383},"2026-09-03",66.28,67.25,65.2248,67.2,0.25,0.37,197473.314861,2999,66.5306,{"date":385,"open":386,"high":387,"low":388,"close":389,"change":390,"percent_change":391,"volume":392,"transactions":393,"vwap":394},"2026-09-02",66.46,66.96,65.87,66.95,0.49,0.74,166177.509497,2341,66.5877,{"date":396,"open":397,"high":398,"low":399,"close":386,"change":400,"percent_change":401,"volume":402,"transactions":403,"vwap":404},"2026-09-01",66.79,67.46,66.01,-1.61,-2.37,512340.159548,4162,66.6294,{"date":406,"open":407,"high":408,"low":409,"close":410,"change":379,"percent_change":380,"volume":411,"transactions":412,"vwap":413},"2026-08-31",67.96,68.39,67.45,68.07,381238.728192,3140,67.9387,{"date":415,"open":416,"high":417,"low":418,"close":419,"change":420,"percent_change":421,"volume":422,"transactions":423,"vwap":424},"2026-08-28",69.29,69.55,67.6742,67.82,-2.14,-3.06,491301.410277,4928,68.1519,{"date":426,"open":427,"high":427,"low":428,"close":429,"change":430,"percent_change":431,"volume":432,"transactions":433,"vwap":434},"2026-08-27",71.09,69.14,69.96,0.93,1.35,437292.712331,3908,69.9092,{"date":436,"open":437,"high":438,"low":437,"close":439,"change":127,"percent_change":440,"volume":441,"transactions":442,"vwap":443},"2026-08-26",67.69,69.06,69.03,1.46,228736.766839,2966,68.7816,{"date":445,"open":446,"high":447,"low":312,"close":448,"change":449,"percent_change":450,"volume":451,"transactions":452,"vwap":453},"2026-08-25",68.35,68.7,68.04,1.55,2.33,207352.641553,2697,68.0393,{"date":455,"open":456,"high":456,"low":457,"close":458,"change":459,"percent_change":460,"volume":461,"transactions":462,"vwap":463},"2026-08-24",67.55,65.361,66.49,-2.24,-3.26,399778.979529,3926,66.4519,{"date":465,"open":466,"high":466,"low":467,"close":468,"change":469,"percent_change":470,"volume":471,"transactions":472,"vwap":473},"2026-08-21",70.17,68.27,68.73,-0.41,-0.59,260422.205417,3293,69.0636,{"date":475,"open":476,"high":477,"low":478,"close":428,"change":479,"percent_change":480,"volume":481,"transactions":482,"vwap":483},"2026-08-20",68.45,69.4025,68,0.8,1.17,230749.068994,2521,68.8716,{"date":485,"open":486,"high":486,"low":487,"close":488,"change":489,"percent_change":490,"volume":491,"transactions":492,"vwap":493},"2026-08-19",70.9,67.5382,68.34,-1.3,-1.87,633094.04003,6418,68.4717,{"date":495,"open":496,"high":497,"low":498,"close":499,"change":500,"percent_change":501,"volume":502,"transactions":503,"vwap":504},"2026-08-18",71.19,71.9,69.1468,69.64,-5.01,-6.71,655656.492355,6947,70.1814,{"date":506,"open":507,"high":508,"low":509,"close":510,"change":511,"percent_change":512,"volume":513,"transactions":514,"vwap":515},"2026-08-17",74.22,75.52,73.92,74.65,1.68,2.3,526142.789387,6853,74.8782,{"date":517,"open":518,"high":519,"low":520,"close":521,"change":522,"percent_change":523,"volume":524,"transactions":525,"vwap":526},"2026-08-14",72.64,73.58,72.1,72.97,0.87,1.21,271430.427775,3420,72.7516,{"date":528,"open":529,"high":530,"low":531,"close":520,"change":532,"percent_change":533,"volume":534,"transactions":535,"vwap":536},"2026-08-13",71.07,73.285,70.99,0.98,1.38,396185.456773,5820,72.514,{"date":538,"open":539,"high":540,"low":541,"close":539,"change":542,"percent_change":543,"volume":544,"transactions":545,"vwap":546},"2026-08-12",71.12,71.729,70.46,2.96,4.34,340899.801675,6029,71.188,{"date":548,"open":549,"high":550,"low":551,"close":552,"change":553,"percent_change":554,"volume":555,"transactions":556,"vwap":557},"2026-08-11",68.15,68.4843,67.5766,68.16,0.84,1.25,238680.54539,3556,67.9943,{"date":559,"open":560,"high":561,"low":562,"close":562,"change":400,"percent_change":563,"volume":564,"transactions":565,"vwap":566},"2026-08-10",68.49,69.1,67.32,-2.34,294247.317892,4032,68.1298,{"date":568,"open":569,"high":570,"low":571,"close":572,"change":573,"percent_change":574,"volume":575,"transactions":576,"vwap":577},"2026-08-07",69.82,70,67.37,68.93,0.5,0.73,484679.74628,4633,68.6589,{"date":579,"open":580,"high":581,"low":582,"close":583,"change":584,"percent_change":91,"volume":585,"transactions":586,"vwap":587},"2026-08-06",66.65,69.575,65.8,68.43,-0.14,392230.168886,3999,68.5659,{"date":589,"open":590,"high":591,"low":592,"close":593,"change":594,"percent_change":595,"volume":596,"transactions":597,"vwap":598},"2026-08-05",69.23,70.63,68.44,68.57,-1.27,-1.82,445184.328263,5190,69.2924,{"date":600,"open":601,"high":602,"low":478,"close":603,"change":604,"percent_change":605,"volume":606,"transactions":607,"vwap":608},"2026-08-04",68.37,70.26,69.84,4.58,7.02,1097090.382859,8195,69.6578,{"date":610,"open":611,"high":612,"low":613,"close":614,"change":615,"percent_change":616,"volume":617,"transactions":618,"vwap":619},"2026-08-03",62.64,65.7179,61.61,65.26,1.54,2.42,374489.690596,4646,64.1118,{"date":621,"open":622,"high":623,"low":624,"close":625,"change":626,"percent_change":627,"volume":628,"transactions":629,"vwap":630},"2026-07-31",66.77,67.33,63.36,63.72,0.3,0.47,719661.2076,7020,64.7143,{"date":632,"open":633,"high":634,"low":633,"close":635,"change":636,"percent_change":637,"volume":638,"transactions":639,"vwap":640},"2026-07-30",61.03,63.53,63.42,5.46,9.42,900722.235906,6988,62.6827,{"date":642,"open":643,"high":644,"low":645,"close":646,"change":647,"percent_change":648,"volume":649,"transactions":650,"vwap":651},"2026-07-29",60.6,61.4,57.766,57.96,-3.37,-5.49,728598.899216,8206,59.2357,{"date":653,"open":654,"high":654,"low":655,"close":656,"change":657,"percent_change":658,"volume":659,"transactions":660,"vwap":661},"2026-07-28",62.22,59.5001,61.33,-4.42,-6.72,926839.044394,7829,61.0461,{"date":663,"open":664,"high":664,"low":665,"close":666,"change":667,"percent_change":668,"volume":669,"transactions":670,"vwap":671},"2026-07-27",68.32,63.8501,65.75,-1.53,-2.27,646862.502319,5389,65.2746,{"date":673,"open":674,"high":675,"low":676,"close":677,"change":678,"percent_change":679,"volume":680,"transactions":681,"vwap":682},"2026-07-24",69.81,70.065,66.761,67.28,-3.69,-5.2,352580.899442,4494,68.1445,{"date":684,"open":685,"high":686,"low":685,"close":687,"change":688,"percent_change":689,"volume":690,"transactions":691,"vwap":692},"2026-07-23",69.88,71.7192,70.97,0.06,0.08,398055.719869,3700,70.8683,{"date":694,"open":695,"high":696,"low":697,"close":698,"change":699,"percent_change":700,"volume":701,"transactions":702,"vwap":703},"2026-07-22",69.56,71.7,69.3,70.91,-0.13,-0.18,341337.911732,3998,71.123,{"date":705,"open":706,"high":707,"low":708,"close":709,"change":710,"percent_change":711,"volume":712,"transactions":713,"vwap":714},"2026-07-21",69.62,71.34,69.12,71.04,4.5,6.76,516261.591292,6133,70.3307,{"date":716,"open":717,"high":718,"low":303,"close":719,"change":720,"percent_change":626,"volume":721,"transactions":722,"vwap":723},"2026-07-20",67.89,68.305,66.54,0.2,331694.057724,4358,67.4537,{"date":725,"open":726,"high":727,"low":728,"close":729,"change":730,"percent_change":731,"volume":732,"transactions":733,"vwap":734},"2026-07-17",64.44,67.98,63.014,66.34,-0.91,-1.35,881290.41393,8018,65.8781,{"date":736,"open":439,"high":737,"low":580,"close":376,"change":738,"percent_change":739,"volume":740,"transactions":741,"vwap":742},"2026-07-16",69.265,-4.45,-6.21,620367.335232,7287,67.6986,{"date":744,"open":745,"high":746,"low":747,"close":696,"change":563,"percent_change":748,"volume":749,"transactions":750,"vwap":751},"2026-07-15",74.4,74.7499,69.45,-3.16,519249.661166,6671,71.4732,{"date":753,"open":754,"high":755,"low":756,"close":757,"change":758,"percent_change":759,"volume":760,"transactions":761,"vwap":762},"2026-07-14",74.82,74.99,73,74.04,2.1,2.92,403639.852388,4706,74.0905,{"date":764,"open":765,"high":766,"low":767,"close":768,"change":769,"percent_change":770,"volume":771,"transactions":772,"vwap":773},"2026-07-13",73.28,73.38,71.44,71.94,-4.57,-5.97,464872.994548,5542,72.2265,{"date":775,"open":776,"high":777,"low":778,"close":779,"change":780,"percent_change":146,"volume":781,"transactions":9,"vwap":779},"2026-07-10",75.76,77.089996,74.945,76.51,-0.72,444000,{"date":783,"open":784,"high":785,"low":786,"close":787,"change":788,"percent_change":789,"volume":790,"transactions":9,"vwap":787},"2026-07-09",77.33,78.365,76.825,77.23,3.27,4.42,594000,{"date":792,"open":793,"high":794,"low":795,"close":796,"change":797,"percent_change":251,"volume":798,"transactions":9,"vwap":796},"2026-07-08",71.46,74.12,71.195,73.96,1.59,609700,{"date":800,"open":801,"high":802,"low":803,"close":804,"change":805,"percent_change":806,"volume":807,"transactions":9,"vwap":804},"2026-07-07",73.32,73.5,70.62,72.37,-4.7,-6.1,718000,{"date":809,"open":810,"high":811,"low":812,"close":813,"change":814,"percent_change":815,"volume":816,"transactions":9,"vwap":813},"2026-07-06",76.68,78.92,76.44,77.07,2.84,3.83,1030000,{"date":818,"open":819,"high":820,"low":821,"close":822,"change":823,"percent_change":824,"volume":825,"transactions":9,"vwap":822},"2026-07-02",78.59,79.63,72.85,74.23,-5.26,-6.62,1490800,{"date":827,"open":828,"high":829,"low":830,"close":831,"change":832,"percent_change":833,"volume":834,"transactions":9,"vwap":831},"2026-07-01",81.51,82.069,79.31,79.49,-5.82,-6.82,732200,{"date":836,"open":837,"high":838,"low":837,"close":839,"change":840,"percent_change":841,"volume":842,"transactions":9,"vwap":839},"2026-06-30",82.48,85.53,85.31,3.08,3.75,552700,{"date":844,"open":845,"high":846,"low":779,"close":847,"change":848,"percent_change":849,"volume":850,"transactions":9,"vwap":847},"2026-06-29",79.71,82.25,82.23,2.41,3.02,794500,{"date":852,"open":853,"high":854,"low":855,"close":856,"change":857,"percent_change":858,"volume":859,"transactions":9,"vwap":856},"2026-06-26",80.39,81.099998,79,79.82,-4.17,-4.96,958900,{"date":861,"open":862,"high":863,"low":864,"close":865,"change":866,"percent_change":867,"volume":868,"transactions":9,"vwap":865},"2026-06-25",85.925,85.95,80.98,83.99,3.72,4.63,1177500,{"date":870,"open":871,"high":872,"low":873,"close":874,"change":875,"percent_change":876,"volume":877,"transactions":9,"vwap":874},"2026-06-24",81.61,81.778,78.201,80.27,-0.32,-0.4,871800,{"date":879,"open":880,"high":881,"low":882,"close":883,"change":884,"percent_change":885,"volume":886,"transactions":9,"vwap":883},"2026-06-23",80.89,82.82,79.85,80.59,-7.82,-8.85,1035800,{"date":888,"open":889,"high":21,"low":890,"close":891,"change":814,"percent_change":892,"volume":893,"transactions":9,"vwap":891},"2026-06-22",88.080002,86.86,88.41,3.32,1213100,{"date":895,"open":896,"high":897,"low":896,"close":898,"change":899,"percent_change":900,"volume":901,"transactions":9,"vwap":898},"2026-06-18",83.84,86.07,85.57,5.66,7.08,749600,{"date":903,"open":864,"high":904,"low":820,"close":905,"change":906,"percent_change":907,"volume":908,"transactions":9,"vwap":905},"2026-06-17",82.601,79.91,1.84,2.36,575000,{"date":910,"open":911,"high":912,"low":913,"close":914,"change":915,"percent_change":916,"volume":917,"transactions":9,"vwap":914},"2026-06-16",80.9,82.019997,78.050003,78.07,-3.21,-3.95,594600,{"date":919,"open":920,"high":921,"low":922,"close":923,"change":924,"percent_change":925,"volume":926,"transactions":9,"vwap":923},"2026-06-15",80.61,81.34,79.95,81.28,4.46,5.81,729000,{"date":928,"open":929,"high":930,"low":931,"close":932,"change":933,"percent_change":934,"volume":935,"transactions":9,"vwap":932},"2026-06-12",75.46,77.84,75,76.82,0.58,0.76,603700,{"date":937,"open":938,"high":216,"low":939,"close":940,"change":941,"percent_change":942,"volume":943,"transactions":9,"vwap":940},"2026-06-11",71.89,71.77,76.24,5.99,8.53,665900,{"date":945,"open":946,"high":947,"low":948,"close":949,"change":950,"percent_change":951,"volume":952,"transactions":9,"vwap":949},"2026-06-10",71.43,73.88,70.029999,70.25,-2.62,-3.6,877700,{"date":954,"open":955,"high":956,"low":583,"close":957,"change":958,"percent_change":959,"volume":960,"transactions":9,"vwap":957},"2026-06-09",76.3,76.9,72.87,-1.16,-1.57,1459100,{"date":962,"open":963,"high":964,"low":965,"close":966,"change":967,"percent_change":968,"volume":969,"transactions":9,"vwap":966},"2026-06-08",74.85,75.48,73.21,74.029999,3.2,4.52,774200,{"date":971,"open":972,"high":973,"low":974,"close":975,"change":976,"percent_change":977,"volume":978,"transactions":9,"vwap":975},"2026-06-05",76.33,76.53,70.67,70.83,-9.42,-11.74,1336100,{"date":980,"open":819,"high":981,"low":956,"close":982,"change":983,"percent_change":984,"volume":985,"transactions":9,"vwap":982},"2026-06-04",81.3,80.25,-2.32,-2.81,831700,{"date":987,"open":988,"high":989,"low":990,"close":991,"change":992,"percent_change":993,"volume":994,"transactions":9,"vwap":991},"2026-06-03",83.13,83.35,80.69,82.57,0.59,0.72,846400,{"date":996,"open":997,"high":998,"low":999,"close":1000,"change":1001,"percent_change":1002,"volume":1003,"transactions":9,"vwap":1000},"2026-06-02",79.92,81.99,79.155,81.98,3.37,4.29,723300,{"date":1005,"open":1006,"high":1007,"low":1008,"close":1009,"change":1010,"percent_change":1011,"volume":1012,"transactions":9,"vwap":1009},"2026-06-01",76.79,79.29,76.16,78.61,1.96,2.56,831400,{"date":1014,"open":1015,"high":1016,"low":1017,"close":1018,"change":1019,"percent_change":1020,"volume":1021,"transactions":9,"vwap":1018},"2026-05-29",77.59,77.75,75.82,76.65,-0.71,-0.92,474500,{"date":1023,"open":1024,"high":1025,"low":1026,"close":1027,"change":1028,"percent_change":1029,"volume":1030,"transactions":9,"vwap":1027},"2026-05-28",76.010002,77.89,74.81,77.36,1.61,2.13,494800,{"date":1032,"open":1033,"high":1034,"low":207,"close":1035,"change":1036,"percent_change":1037,"volume":1038,"transactions":9,"vwap":1035},"2026-05-27",77.44,77.88,75.75,-0.96,-1.25,767600,{"date":1040,"open":510,"high":1041,"low":1042,"close":1043,"change":1044,"percent_change":1045,"volume":1046,"transactions":9,"vwap":1043},"2026-05-26",76.929,74.355,76.71,5.3,7.42,794000,{"date":1048,"open":281,"high":343,"low":324,"close":1049,"change":523,"percent_change":1050,"volume":1051,"transactions":9,"vwap":1049},"2026-05-22",71.41,1.72,442400,{"date":1053,"open":1054,"high":1055,"low":1054,"close":1056,"change":1057,"percent_change":1058,"volume":1059,"transactions":9,"vwap":1056},"2026-05-21",68.029999,70.4,70.2,1.92,2.81,459100,{"date":1061,"open":1062,"high":1063,"low":1064,"close":1065,"change":759,"percent_change":1066,"volume":1067,"transactions":9,"vwap":1065},"2026-05-20",66.73,68.33,66.558,68.28,4.47,395500,{"date":1069,"open":625,"high":1070,"low":1071,"close":1072,"change":1073,"percent_change":1074,"volume":1075,"transactions":9,"vwap":1072},"2026-05-19",66.566,62.5,65.36,-0.34,-0.52,488200,{"date":1077,"open":1078,"high":1078,"low":1079,"close":1080,"change":1081,"percent_change":1082,"volume":1083,"transactions":9,"vwap":1080},"2026-05-18",69.089996,64.35,65.7,-2.12,-3.13,507600,{"date":1085,"open":289,"high":1086,"low":1087,"close":419,"change":647,"percent_change":1088,"volume":1089,"transactions":9,"vwap":419},"2026-05-15",68.8,66.82,-4.73,468900,{"date":1091,"open":1092,"high":1093,"low":1094,"close":496,"change":379,"percent_change":1095,"volume":1089,"transactions":9,"vwap":496},"2026-05-14",70.75,71.57,69.79,0.35,{"date":1097,"open":1098,"high":1099,"low":1100,"close":1101,"change":1102,"percent_change":789,"volume":1103,"transactions":9,"vwap":1101},"2026-05-13",70.56,71.319,69.010002,70.94,3,638700,{"date":1105,"open":1106,"high":1107,"low":1108,"close":292,"change":1109,"percent_change":1110,"volume":1111,"transactions":9,"vwap":292},"2026-05-12",68.91,70.92,65.38,-2.99,-4.22,926600,{"date":1113,"open":708,"high":1114,"low":1115,"close":1116,"change":1117,"percent_change":1118,"volume":1119,"transactions":9,"vwap":1116},"2026-05-11",71.595,69,70.93,3.29,4.86,681700,{"date":1121,"open":1122,"high":1123,"low":1124,"close":1123,"change":1125,"percent_change":1126,"volume":1127,"transactions":9,"vwap":1123},"2026-05-08",65.31,67.64,65.25,3.93,6.17,412800,{"date":1129,"open":1130,"high":1131,"low":1132,"close":1133,"change":1134,"percent_change":1135,"volume":1136,"transactions":9,"vwap":1133},"2026-05-07",65.62,65.74,63.3,63.71,-2.43,-3.67,350800,{"date":1138,"open":1139,"high":1140,"low":1141,"close":1140,"change":848,"percent_change":1142,"volume":1143,"transactions":9,"vwap":1140},"2026-05-06",65.46,66.14,63.64,3.78,582900,{"date":1145,"open":1146,"high":1147,"low":1148,"close":1149,"change":542,"percent_change":1150,"volume":1151,"transactions":9,"vwap":1149},"2026-05-05",61.92,63.96,61.65,63.73,4.87,521000,{"date":1153,"open":1154,"high":1155,"low":1156,"close":1157,"change":1158,"percent_change":1159,"volume":1160,"transactions":9,"vwap":1157},"2026-05-04",61.59,62,60.26,60.77,-0.01,-0.02,362400,{"date":1162,"open":1163,"high":1164,"low":1165,"close":1164,"change":532,"percent_change":1166,"volume":1167,"transactions":9,"vwap":1164},"2026-05-01",60.57,60.78,58.905,1.64,430600,{"date":1169,"open":1170,"high":1171,"low":1172,"close":1171,"change":1173,"percent_change":1174,"volume":1175,"transactions":9,"vwap":1171},"2026-04-30",58.53,59.8,57.584,1.69,2.91,480300,{"date":1177,"open":1178,"high":1179,"low":1180,"close":1179,"change":1181,"percent_change":1182,"volume":1183,"transactions":9,"vwap":1179},"2026-04-29",57.5,58.11,56.67,2.08,3.71,206100,{"date":1185,"open":1186,"high":1187,"low":1188,"close":1189,"change":1190,"percent_change":1191,"volume":1192,"transactions":9,"vwap":1189},"2026-04-28",56.16,56.88,54.93,56.029999,-2.26,-3.88,260700,{"date":1194,"open":1195,"high":1195,"low":1196,"close":1197,"change":348,"percent_change":1198,"volume":1199,"transactions":9,"vwap":1197},"2026-04-27",58.61,56.925,58.29,0.38,258500,{"date":1201,"open":1202,"high":1203,"low":1204,"close":1205,"change":1206,"percent_change":1117,"volume":1207,"transactions":9,"vwap":1205},"2026-04-24",57.51,58.36,56.883,58.07,1.85,284700,{"date":1209,"open":1210,"high":1211,"low":1212,"close":1213,"change":117,"percent_change":1214,"volume":1215,"transactions":9,"vwap":1213},"2026-04-23",55.99,57.0019989,55.185,56.22,-0.58,359100,{"date":1217,"open":1218,"high":1219,"low":1218,"close":1220,"change":1221,"percent_change":1222,"volume":1223,"transactions":9,"vwap":1220},"2026-04-22",55.13,56.555,56.55,2.47,4.57,742000,{"date":1225,"open":1226,"high":1227,"low":1228,"close":1229,"change":167,"percent_change":1230,"volume":1231,"transactions":9,"vwap":1229},"2026-04-21",54.0099983,54.775,53.801,54.080002,0.78,222600,{"date":1233,"open":1234,"high":1235,"low":1236,"close":1237,"change":1238,"percent_change":1239,"volume":1240,"transactions":9,"vwap":1237},"2026-04-20",53.37,53.72,52.76,53.66,0.23,0.43,177900,{"date":1242,"open":1243,"high":1244,"low":1245,"close":1246,"change":1247,"percent_change":1248,"volume":1249,"transactions":9,"vwap":1246},"2026-04-17",52.95,53.56,52.715,53.43,1.43,2.75,315900,{"date":1251,"open":1252,"high":1253,"low":1254,"close":1253,"change":1255,"percent_change":615,"volume":1256,"transactions":9,"vwap":1253},"2026-04-16",51.28,52,50.755,0.79,609600,{"date":1258,"open":1259,"high":1259,"low":1260,"close":1261,"change":1262,"percent_change":1263,"volume":1264,"transactions":9,"vwap":1261},"2026-04-15",51.35,50.275,51.21,-0.31,-0.6,480700,{"date":1266,"open":1267,"high":1268,"low":1269,"close":1270,"change":1271,"percent_change":1272,"volume":1273,"transactions":9,"vwap":1270},"2026-04-14",51.51,51.604,50.18,51.52,1.15,2.28,525600,{"date":1275,"open":1276,"high":1277,"low":1278,"close":1277,"change":1279,"percent_change":1280,"volume":1281,"transactions":9,"vwap":1277},"2026-04-13",48.93,50.37,48.7,1.36,2.77,248500,{"date":1283,"open":1284,"high":1285,"low":1284,"close":1286,"change":1230,"percent_change":1287,"volume":1288,"transactions":9,"vwap":1286},"2026-04-10",48.5,49.16,49.0099983,1.62,171900,{"date":1290,"open":1291,"high":1292,"low":1293,"close":1294,"change":380,"percent_change":1295,"volume":1296,"transactions":9,"vwap":1294},"2026-04-09",47.48,48.35,47.155,48.23,0.77,173900,{"date":1298,"open":1299,"high":1300,"low":1301,"close":1302,"change":1303,"percent_change":1304,"volume":1305,"transactions":9,"vwap":1302},"2026-04-08",47.67,47.94,46.76,47.86,3.42,7.7,325100,{"date":1307,"open":1308,"high":1309,"low":1310,"close":1309,"change":1311,"percent_change":1312,"volume":1313,"transactions":9,"vwap":1309},"2026-04-07",43.86,44.44,43.029999,0.62,1.41,114700,{"date":1315,"open":1316,"high":1317,"low":1318,"close":1319,"change":390,"percent_change":1320,"volume":1321,"transactions":9,"vwap":1319},"2026-04-06",43.88,44.278,43.44,43.82,1.13,115400,{"date":1323,"open":1324,"high":1325,"low":1326,"close":1327,"change":68,"percent_change":1328,"volume":1329,"transactions":9,"vwap":1327},"2026-04-02",41.51,43.47,41.362,43.33,0.12,82000,{"date":1331,"open":1332,"high":1333,"low":1332,"close":1334,"change":1335,"percent_change":788,"volume":1336,"transactions":9,"vwap":1334},"2026-04-01",42.69,43.96,43.28,1.37,187000,{"date":1338,"open":1339,"high":1340,"low":1339,"close":1341,"change":1342,"percent_change":1343,"volume":1344,"transactions":9,"vwap":1341},"2026-03-31",39.87,42.0099983,41.91,2.35,5.94,207000,{"date":1346,"open":1347,"high":1347,"low":1348,"close":1349,"change":595,"percent_change":1350,"volume":1351,"transactions":9,"vwap":1349},"2026-03-30",41.8,39.055,39.56,-4.4,305900,{"date":1353,"open":1354,"high":1355,"low":1356,"close":1357,"change":1358,"percent_change":1359,"volume":1360,"transactions":9,"vwap":1357},"2026-03-27",41.78,42.075001,41.099998,41.38,-0.67,-1.59,111500,{"date":1362,"open":1319,"high":1319,"low":1363,"close":1364,"change":1365,"percent_change":1366,"volume":1367,"transactions":9,"vwap":1364},"2026-03-26",42.029999,42.049999,-2.78,-6.2,216300,{"date":1369,"open":1370,"high":1371,"low":1372,"close":1373,"change":993,"percent_change":1374,"volume":1375,"transactions":9,"vwap":1373},"2026-03-25",44.93,45.2,44.425,44.83,1.63,100600,{"date":1377,"open":1378,"high":1379,"low":1380,"close":1381,"change":1382,"percent_change":720,"volume":1383,"transactions":9,"vwap":1381},"2026-03-24",43.27,44.24,42.94,44.11,0.09,89900,{"date":1385,"open":1386,"high":1370,"low":1327,"close":1387,"change":1388,"percent_change":1389,"volume":1390,"transactions":9,"vwap":1387},"2026-03-23",43.76,44.02,0.88,2.04,203700,{"date":1392,"open":1393,"high":1394,"low":1395,"close":1396,"change":1397,"percent_change":738,"volume":1398,"transactions":9,"vwap":1396},"2026-03-20",44.75,44.99,42.5,43.14,-2.01,135000,{"date":1400,"open":1401,"high":1402,"low":1403,"close":1404,"change":1405,"percent_change":522,"volume":1406,"transactions":9,"vwap":1404},"2026-03-19",43.68,45.44,43.060001,45.15,0.39,92500,{"date":1408,"open":1409,"high":1410,"low":1411,"close":1411,"change":1412,"percent_change":1413,"volume":1414,"transactions":9,"vwap":1411},"2026-03-18",45.23,45.75,44.76,-0.38,-0.84,139500,{"date":1416,"open":1417,"high":1418,"low":1419,"close":1420,"change":1421,"percent_change":1422,"volume":1423,"transactions":9,"vwap":1420},"2026-03-17",45.26,45.305,44.7,45.14,-0.29,-0.64,119500,{"date":1425,"open":1426,"high":1427,"low":1426,"close":1428,"change":1429,"percent_change":1430,"volume":1431,"transactions":9,"vwap":1428},"2026-03-16",44.43,45.5,45.43,2.14,4.94,144600,{"date":1433,"open":1434,"high":1435,"low":1436,"close":1437,"change":1438,"percent_change":1439,"volume":1440,"transactions":9,"vwap":1437},"2026-03-13",43.75,44.080002,42.98,43.29,0.26,0.6,59200,{"date":1442,"open":1443,"high":1444,"low":1445,"close":1310,"change":1446,"percent_change":1447,"volume":1448,"transactions":9,"vwap":1310},"2026-03-12",43.71,43.83,42.76,-1.73,-3.87,216600,{"date":1450,"open":1451,"high":1452,"low":1451,"close":1411,"change":1453,"percent_change":1454,"volume":1455,"transactions":9,"vwap":1411},"2026-03-11",44.19,44.89,0.69,1.57,98500,{"date":1457,"open":1458,"high":1420,"low":1319,"close":1459,"change":34,"percent_change":1239,"volume":1460,"transactions":9,"vwap":1459},"2026-03-10",43.97,44.07,180500,{"date":1462,"open":1463,"high":1316,"low":1464,"close":1316,"change":1465,"percent_change":1466,"volume":1467,"transactions":9,"vwap":1316},"2026-03-09",41,40.64,1.99,4.75,187100,{"date":1469,"open":1470,"high":1310,"low":1471,"close":1472,"change":1473,"percent_change":1474,"volume":1475,"transactions":9,"vwap":1472},"2026-03-06",42.07,41.6,41.89,-1.23,-2.85,69000,{"date":1477,"open":1434,"high":1478,"low":1479,"close":1480,"change":1481,"percent_change":1482,"volume":1483,"transactions":9,"vwap":1480},"2026-03-05",44.35,42.17,43.12,-1.22,-2.75,184000,{"date":1485,"open":1334,"high":1486,"low":1487,"close":1488,"change":1489,"percent_change":759,"volume":1490,"transactions":9,"vwap":1488},"2026-03-04",44.64,43.19,44.34,1.26,196600,{"date":1492,"open":1493,"high":1494,"low":1495,"close":1496,"change":1497,"percent_change":1498,"volume":1499,"transactions":9,"vwap":1496},"2026-03-03",43.07,43.779,41.81,43.080002,-2.42,-5.32,262800,{"date":1501,"open":1502,"high":1503,"low":1386,"close":1427,"change":1504,"percent_change":1505,"volume":1506,"transactions":9,"vwap":1427},"2026-03-02",44.22,45.69,-0.07,-0.15,74800,{"date":1508,"open":1370,"high":1509,"low":1510,"close":1511,"change":1512,"percent_change":1513,"volume":1514,"transactions":9,"vwap":1511},"2026-02-27",45.765,44.705,45.57,-0.47,-1.02,151800,{"date":1516,"open":1517,"high":1517,"low":1518,"close":1519,"change":1020,"percent_change":1520,"volume":1521,"transactions":9,"vwap":1519},"2026-02-26",47,45,46.040001,-1.96,241100,{"date":1523,"open":1524,"high":1525,"low":1526,"close":1527,"change":1528,"percent_change":1529,"volume":1530,"transactions":9,"vwap":1527},"2026-02-25",46.15,47.21,46.057999,46.96,1.31,2.87,237400,{"date":1532,"open":1420,"high":1533,"low":1534,"close":1535,"change":219,"percent_change":616,"volume":1536,"transactions":9,"vwap":1535},"2026-02-24",45.83,44.57,45.65,123000,{"date":1538,"open":1539,"high":1452,"low":1540,"close":1534,"change":1541,"percent_change":1542,"volume":1543,"transactions":9,"vwap":1534},"2026-02-23",44.61,44.070999,-0.44,-0.98,157800,{"date":1545,"open":1546,"high":1547,"low":1546,"close":1548,"change":1549,"percent_change":1389,"volume":1550,"transactions":9,"vwap":1548},"2026-02-20",43.8,45.040001,45.0099983,0.9,113000,{"date":1552,"open":1553,"high":1381,"low":1554,"close":1381,"change":1555,"percent_change":584,"volume":1556,"transactions":9,"vwap":1381},"2026-02-19",44.0099983,43.5,-0.06,65000,{"date":1558,"open":1559,"high":1560,"low":1561,"close":1562,"change":1563,"percent_change":1311,"volume":1564,"transactions":9,"vwap":1562},"2026-02-18",43.81,44.78,43.738,44.17,0.27,100100,{"date":1566,"open":1567,"high":1379,"low":1310,"close":1568,"change":1569,"percent_change":1570,"volume":1571,"transactions":9,"vwap":1568},"2026-02-17",43.56,43.9,-0.24,-0.54,100300,{"date":1573,"open":1574,"high":1575,"low":1576,"close":1577,"change":20,"percent_change":20,"volume":1578,"transactions":9,"vwap":1577},"2026-02-13",44.12,44.67,43.18,44.14,133800,{"date":1580,"open":1581,"high":1582,"low":1583,"close":1577,"change":1584,"percent_change":1585,"volume":1586,"transactions":9,"vwap":1577},"2026-02-12",45.31,45.682,43.863,-0.61,-1.36,217100,{"date":1588,"open":1589,"high":1590,"low":1591,"close":1393,"change":1592,"percent_change":1593,"volume":1594,"transactions":9,"vwap":1393},"2026-02-11",44.23,44.85,43.61,1.28,2.94,122800,{"date":1596,"open":1597,"high":1597,"low":1327,"close":1325,"change":1598,"percent_change":490,"volume":1599,"transactions":9,"vwap":1325},"2026-02-10",44.3,-0.83,74700,{"date":1601,"open":1602,"high":1603,"low":1604,"close":1597,"change":219,"percent_change":1605,"volume":1606,"transactions":9,"vwap":1597},"2026-02-09",43.22,44.38,43.16,2.5,235100,{"date":1608,"open":1609,"high":1378,"low":1609,"close":1602,"change":450,"percent_change":1610,"volume":1390,"transactions":9,"vwap":1602},"2026-02-06",41.53,5.7,{"date":1612,"open":1613,"high":1614,"low":1615,"close":1616,"change":700,"percent_change":1541,"volume":1617,"transactions":9,"vwap":1616},"2026-02-05",40.54,41.75,40.23,40.89,96800,{"date":1619,"open":1620,"high":1621,"low":1622,"close":1623,"change":1624,"percent_change":1625,"volume":1626,"transactions":9,"vwap":1623},"2026-02-04",43,43.049999,40.44,41.07,-2.18,-5.04,201300,{"date":1628,"open":1316,"high":1629,"low":1630,"close":1631,"change":1632,"percent_change":1263,"volume":1633,"transactions":9,"vwap":1631},"2026-02-03",44.2,42.26,43.25,-0.26,102000,{"date":1635,"open":1364,"high":1636,"low":1637,"close":1638,"change":1639,"percent_change":1640,"volume":1641,"transactions":9,"vwap":1638},"2026-02-02",43.699,42,43.51,0.92,2.16,85600,{"date":1643,"open":1644,"high":1645,"low":1395,"close":1646,"change":1647,"percent_change":1648,"volume":1649,"transactions":9,"vwap":1646},"2026-01-30",43.72,44.5,42.59,-1.12,-2.56,120400,{"date":1651,"open":1459,"high":1459,"low":1652,"close":1443,"change":1074,"percent_change":1653,"volume":1654,"transactions":9,"vwap":1443},"2026-01-29",42.32,-1.18,131200,{"date":1656,"open":1316,"high":1657,"low":1658,"close":1589,"change":1659,"percent_change":75,"volume":1660,"transactions":9,"vwap":1589},"2026-01-28",44.418,43.7,1.07,131500,{"date":1662,"open":1663,"high":1664,"low":1665,"close":1604,"change":197,"percent_change":1666,"volume":1667,"transactions":9,"vwap":1604},"2026-01-27",42.86,43.23,42.6,2.23,84300,{"date":1669,"open":1670,"high":1671,"low":1672,"close":1673,"change":91,"percent_change":1512,"volume":1564,"transactions":9,"vwap":1673},"2026-01-26",42.31,42.63,42.040001,42.22,{"date":1675,"open":1676,"high":1676,"low":1677,"close":1678,"change":1679,"percent_change":1680,"volume":1681,"transactions":9,"vwap":1678},"2026-01-23",42.81,42.12,42.42,-0.78,-1.81,100800,{"date":1683,"open":1684,"high":1685,"low":1686,"close":1687,"change":992,"percent_change":533,"volume":1688,"transactions":9,"vwap":1687},"2026-01-22",43.24,43.36,42.635,43.2,96500,{"date":1690,"open":1691,"high":1663,"low":1691,"close":1692,"change":1528,"percent_change":1693,"volume":1694,"transactions":9,"vwap":1692},"2026-01-21",41.69,42.61,3.17,120800,{"date":1696,"open":1463,"high":1697,"low":1698,"close":1699,"change":187,"percent_change":1700,"volume":1701,"transactions":9,"vwap":1699},"2026-01-20",41.88,40.854,41.3,-1.2,118500,{"date":1703,"open":1704,"high":1705,"low":1706,"close":1347,"change":390,"percent_change":1707,"volume":1708,"transactions":9,"vwap":1347},"2026-01-16",41.92,42.13,41.52,1.19,75400,{"date":1710,"open":1711,"high":1712,"low":1713,"close":1714,"change":933,"percent_change":17,"volume":1715,"transactions":9,"vwap":1714},"2026-01-15",41.58,41.919,41.12,41.31,146800,{"date":1717,"open":1718,"high":1719,"low":1720,"close":1721,"change":1504,"percent_change":1722,"volume":1723,"transactions":9,"vwap":1721},"2026-01-14",40.63,40.769,40.3,40.73,-0.17,73500,{"date":1725,"open":1726,"high":1727,"low":1728,"close":1729,"change":112,"percent_change":1504,"volume":1730,"transactions":9,"vwap":1729},"2026-01-13",40.81,41.0089989,40.6,40.8,48100,{"date":1732,"open":1733,"high":1734,"low":1733,"close":1735,"change":1736,"percent_change":76,"volume":1737,"transactions":9,"vwap":1735},"2026-01-12",40.12,40.88,40.83,0.44,89000,{"date":1739,"open":1740,"high":1741,"low":1742,"close":1743,"change":141,"percent_change":1744,"volume":1745,"transactions":9,"vwap":1743},"2026-01-09",39.98,40.57,39.79,40.39,1.53,65600,{"date":1747,"open":1748,"high":1748,"low":1749,"close":1750,"change":1751,"percent_change":420,"volume":1752,"transactions":9,"vwap":1750},"2026-01-08",40.65,39.36,39.78,-0.87,79600,{"date":1754,"open":1755,"high":1756,"low":1757,"close":1748,"change":1758,"percent_change":1759,"volume":1760,"transactions":9,"vwap":1748},"2026-01-07",40.61,40.78,40.29,0.01,0.02,247800,{"date":1762,"open":1763,"high":1764,"low":1765,"close":1464,"change":197,"percent_change":1766,"volume":1767,"transactions":9,"vwap":1464},"2026-01-06",40.029999,40.71,39.65,2.37,108400,{"date":1769,"open":1770,"high":1771,"low":1772,"close":1773,"change":379,"percent_change":1774,"volume":1775,"transactions":9,"vwap":1773},"2026-01-05",40.17,40.56,39.51,39.7,0.63,96200,{"date":1777,"open":1778,"high":1779,"low":1778,"close":1780,"change":511,"percent_change":1781,"volume":1782,"transactions":9,"vwap":1780},"2026-01-02",38.7,39.6,39.45,4.45,91600,{"date":1784,"open":1785,"high":1786,"low":1787,"close":1788,"change":1789,"percent_change":1790,"volume":1791,"transactions":9,"vwap":1788},"2025-12-31",38,38.060001,37.74,37.77,-0.404,-1.06,98900,{"date":1793,"open":1794,"high":1795,"low":1796,"close":1797,"change":1798,"percent_change":1799,"volume":1800,"transactions":9,"vwap":1797},"2025-12-30",38.15,38.47,38.099998,38.174,0.064,0.17,51300,{"date":1802,"open":1803,"high":1804,"low":1805,"close":1806,"change":1807,"percent_change":1758,"volume":1808,"transactions":9,"vwap":1806},"2025-12-29",37.91,38.25,37.736,38.11,0.005,39400,{"date":1810,"open":1796,"high":1811,"low":1812,"close":1811,"change":1813,"percent_change":390,"volume":1814,"transactions":9,"vwap":1811},"2025-12-26",38.105,37.9,0.185,28100,{"date":1816,"open":1817,"high":1818,"low":1817,"close":1818,"change":1819,"percent_change":430,"volume":1820,"transactions":9,"vwap":1818},"2025-12-24",37.515,37.92,0.348,20700,{"date":1822,"open":1823,"high":1824,"low":1825,"close":1826,"change":1827,"percent_change":1828,"volume":1829,"transactions":9,"vwap":1826},"2025-12-23",37.47,37.65,37.27,37.572,0.122,0.33,41700,{"date":1831,"open":1788,"high":1832,"low":1833,"close":1834,"change":1311,"percent_change":511,"volume":1835,"transactions":9,"vwap":1834},"2025-12-22",37.842,37.22,37.45,45500,{"date":1837,"open":1838,"high":1839,"low":1838,"close":1840,"change":1841,"percent_change":1842,"volume":1843,"transactions":9,"vwap":1840},"2025-12-19",36.29,37.049,36.83,0.835,2.32,32100,{"date":1845,"open":1846,"high":1847,"low":1848,"close":1849,"change":1850,"percent_change":1248,"volume":1851,"transactions":9,"vwap":1849},"2025-12-18",36.15,36.601,35.88,35.995,0.965,75700,{"date":1853,"open":1854,"high":1855,"low":1856,"close":1856,"change":1857,"percent_change":1858,"volume":1859,"transactions":9,"vwap":1856},"2025-12-17",36.206,36.53,35.029999,-1.05,-2.91,47700,{"date":1861,"open":1862,"high":1863,"low":1864,"close":1865,"change":1505,"percent_change":469,"volume":1866,"transactions":9,"vwap":1865},"2025-12-16",36.060001,36.36,35.71,36.080002,65100,{"date":1868,"open":1869,"high":1869,"low":1870,"close":1871,"change":1872,"percent_change":1873,"volume":1874,"transactions":9,"vwap":1871},"2025-12-15",37,36.22,36.23,-0.27,-0.74,58800,{"date":1876,"open":1877,"high":1877,"low":1878,"close":1879,"change":595,"percent_change":1880,"volume":1881,"transactions":9,"vwap":1879},"2025-12-12",38.21,36.401,36.5,-4.75,269800,{"date":1883,"open":1884,"high":1884,"low":1885,"close":1886,"change":187,"percent_change":1887,"volume":1888,"transactions":9,"vwap":1886},"2025-12-11",38.5,37.55,38.32,-1.29,48800,{"date":1890,"open":1891,"high":1892,"low":1806,"close":1893,"change":1894,"percent_change":1895,"volume":1896,"transactions":9,"vwap":1893},"2025-12-10",38.28,39.047001,38.82,0.66,1.73,88500,{"date":1898,"open":1796,"high":1899,"low":1818,"close":1900,"change":1158,"percent_change":112,"volume":1901,"transactions":9,"vwap":1900},"2025-12-09",38.38,38.16,33600,{"date":1903,"open":1785,"high":1904,"low":1905,"close":1906,"change":141,"percent_change":1287,"volume":1907,"transactions":9,"vwap":1906},"2025-12-08",38.24,37.73,38.17,28800,{"date":1909,"open":1910,"high":1911,"low":1910,"close":1912,"change":1913,"percent_change":1247,"volume":1914,"transactions":9,"vwap":1912},"2025-12-05",37.19,37.663,37.56,0.53,19400,{"date":1916,"open":1917,"high":1910,"low":1918,"close":1919,"change":1920,"percent_change":1505,"volume":1921,"transactions":9,"vwap":1919},"2025-12-04",37.080002,36.825,37.029999,-0.055,21400,{"date":1923,"open":1924,"high":1924,"low":1925,"close":1926,"change":1927,"percent_change":1928,"volume":1929,"transactions":9,"vwap":1926},"2025-12-03",37.11,36.42,37.084999,0.105,0.28,34800,{"date":1931,"open":1932,"high":1933,"low":1934,"close":1935,"change":1936,"percent_change":1255,"volume":1937,"transactions":9,"vwap":1935},"2025-12-02",37.277,37.49,36.76,36.98,0.29,25400,{"date":1939,"open":1940,"high":1941,"low":1942,"close":1943,"change":700,"percent_change":1944,"volume":1945,"transactions":9,"vwap":1943},"2025-12-01",36.63,37.025002,36.425,36.69,-0.49,32200,{"date":1947,"open":1940,"high":1948,"low":1949,"close":1948,"change":934,"percent_change":758,"volume":1950,"transactions":9,"vwap":1948},"2025-11-28",36.87,36.33,20200,{"date":1952,"open":1953,"high":1954,"low":1955,"close":1956,"change":1957,"percent_change":1247,"volume":1958,"transactions":9,"vwap":1956},"2025-11-26",35.81,36.4,35.69,36.11,0.51,45800,{"date":1960,"open":1961,"high":1955,"low":1962,"close":1963,"change":1555,"percent_change":1722,"volume":1964,"transactions":9,"vwap":1963},"2025-11-25",35.38,34.54,35.6,26100,{"date":1966,"open":1967,"high":1968,"low":1967,"close":1969,"change":1970,"percent_change":1971,"volume":1972,"transactions":9,"vwap":1969},"2025-11-24",34.75,35.72,35.66,1.24,3.6,105600,{"date":1974,"open":1975,"high":1976,"low":1977,"close":1978,"change":1979,"percent_change":1505,"volume":1980,"transactions":9,"vwap":1978},"2025-11-21",34.27,34.9,33.35,34.42,-0.05,83500,{"date":1982,"open":1983,"high":1984,"low":1985,"close":1986,"change":1987,"percent_change":1988,"volume":1586,"transactions":9,"vwap":1986},"2025-11-20",37.23,37.877,34.382,34.47,-1.63,-4.52,{"date":1990,"open":1991,"high":1940,"low":1992,"close":1993,"change":304,"percent_change":1928,"volume":1994,"transactions":9,"vwap":1993},"2025-11-19",36.07,35.763,36.099998,35500,{"date":1996,"open":1925,"high":1997,"low":1955,"close":1998,"change":1999,"percent_change":2000,"volume":2001,"transactions":9,"vwap":1998},"2025-11-18",36.503,36,-0.816,-2.22,73200,{"date":2003,"open":1924,"high":2004,"low":2005,"close":2006,"change":2007,"percent_change":489,"volume":2008,"transactions":9,"vwap":2006},"2025-11-17",37.799,36.54,36.816,-0.484,36900,{"date":2010,"open":2011,"high":2012,"low":1998,"close":2013,"change":304,"percent_change":1563,"volume":2014,"transactions":9,"vwap":2013},"2025-11-14",36.28,37.85,37.3,60200,{"date":2016,"open":2017,"high":2017,"low":2018,"close":2019,"change":2020,"percent_change":2021,"volume":2022,"transactions":9,"vwap":2019},"2025-11-13",38.46,36.9,37.2,-1.475,-3.81,82100,{"date":2024,"open":2025,"high":2026,"low":2027,"close":2028,"change":2029,"percent_change":1799,"volume":2030,"transactions":9,"vwap":2028},"2025-11-12",39.13,39.24,38.635,38.675,0.065,74000,{"date":2032,"open":2033,"high":2033,"low":2034,"close":2034,"change":2035,"percent_change":2036,"volume":2037,"transactions":9,"vwap":2034},"2025-11-11",39.31,38.61,-0.974,-2.46,54400,{"date":2039,"open":2040,"high":2041,"low":2042,"close":2043,"change":2044,"percent_change":2045,"volume":2046,"transactions":9,"vwap":2043},"2025-11-10",39.2,39.668,39.029999,39.584,1.484,3.9,102400,{"date":2048,"open":1905,"high":1796,"low":2049,"close":1796,"change":2050,"percent_change":2051,"volume":2052,"transactions":9,"vwap":1796},"2025-11-07",36.81,-0.36,-0.94,124200,{"date":2054,"open":1779,"high":1779,"low":1886,"close":2017,"change":2055,"percent_change":984,"volume":2056,"transactions":9,"vwap":2017},"2025-11-06",-1.11,144500,{"date":2058,"open":1778,"high":2059,"low":1778,"close":2060,"change":522,"percent_change":2061,"volume":2062,"transactions":9,"vwap":2060},"2025-11-05",39.9,39.57,2.25,84800,{"date":2064,"open":2065,"high":2066,"low":2067,"close":1778,"change":2068,"percent_change":2069,"volume":2070,"transactions":9,"vwap":1778},"2025-11-04",39.25,39.905,38.53,-1.97,-4.84,101800,{"date":2072,"open":1616,"high":2073,"low":2074,"close":2075,"change":2076,"percent_change":17,"volume":2077,"transactions":9,"vwap":2075},"2025-11-03",40.905,40.295,40.67,0.57,275200,{"date":2079,"open":1637,"high":1637,"low":2080,"close":2081,"change":2082,"percent_change":1872,"volume":2083,"transactions":9,"vwap":2081},"2025-10-31",39.71,40.099998,-0.11,38500,{"date":2085,"open":2086,"high":1726,"low":2087,"close":2088,"change":2089,"percent_change":2090,"volume":2091,"transactions":9,"vwap":2088},"2025-10-30",40.27,40.049999,40.21,-0.69,-1.69,42500,{"date":2093,"open":2094,"high":2095,"low":2096,"close":2097,"change":1295,"percent_change":1057,"volume":2098,"transactions":9,"vwap":2097},"2025-10-29",40.77,41.115,40.47,40.9,102600,{"date":2100,"open":2101,"high":2102,"low":2103,"close":2104,"change":2105,"percent_change":230,"volume":2106,"transactions":9,"vwap":2104},"2025-10-28",39.92,40.5,39.59,40.13,-0.1,48000,{"date":2108,"open":1615,"high":1741,"low":2109,"close":1615,"change":170,"percent_change":2110,"volume":2111,"transactions":9,"vwap":1615},"2025-10-27",39.8,2.55,194500,{"date":2113,"open":2114,"high":2115,"low":2114,"close":2116,"change":197,"percent_change":2117,"volume":2118,"transactions":9,"vwap":2116},"2025-10-24",39.099998,39.46,39.23,2.45,82900,{"date":2120,"open":2121,"high":2122,"low":2121,"close":2123,"change":2124,"percent_change":2125,"volume":2126,"transactions":9,"vwap":2123},"2025-10-23",37.4,38.405,38.29,0.913,2.44,34700,{"date":2128,"open":2129,"high":2130,"low":2131,"close":2132,"change":2133,"percent_change":2134,"volume":2135,"transactions":9,"vwap":2132},"2025-10-22",38.14,38.3,36.61,37.377,-0.543,-1.43,182600,{"date":2137,"open":2138,"high":1877,"low":2139,"close":1818,"change":2082,"percent_change":1421,"volume":2140,"transactions":9,"vwap":1818},"2025-10-21",38.19,37.722,52300,{"date":2142,"open":2143,"high":2144,"low":2145,"close":2146,"change":1230,"percent_change":2147,"volume":2148,"transactions":9,"vwap":2146},"2025-10-20",37.93,38.35,37.52,38.029999,2.09,73300,{"date":2150,"open":1917,"high":2151,"low":2152,"close":2153,"change":187,"percent_change":107,"volume":1556,"transactions":9,"vwap":2153},"2025-10-17",37.57,36.91,37.25,{"date":2155,"open":2156,"high":2157,"low":2158,"close":2159,"change":1828,"percent_change":1388,"volume":2160,"transactions":9,"vwap":2159},"2025-10-16",37.97,38.278,37.48,37.75,34500,{"date":2162,"open":2163,"high":2164,"low":2049,"close":2165,"change":2166,"percent_change":2167,"volume":2168,"transactions":9,"vwap":2165},"2025-10-15",36.96,37.443,37.42,1.095,3.01,38900,{"date":2170,"open":1954,"high":2163,"low":2171,"close":2172,"change":2173,"percent_change":2174,"volume":2175,"transactions":9,"vwap":2172},"2025-10-14",35.76,36.325,-0.705,-1.9,43800,{"date":2177,"open":2178,"high":2179,"low":2180,"close":1919,"change":220,"percent_change":2181,"volume":2182,"transactions":9,"vwap":1919},"2025-10-13",36.65,37.279,36.55,4.05,151300,{"date":2184,"open":2185,"high":2186,"low":2187,"close":2187,"change":2188,"percent_change":1625,"volume":2189,"transactions":9,"vwap":2187},"2025-10-10",37.63,37.84,35.59,-1.89,200900,{"date":2191,"open":2151,"high":2186,"low":2192,"close":2158,"change":2193,"percent_change":1214,"volume":2194,"transactions":9,"vwap":2158},"2025-10-09",37.15,-0.22,200700,{"date":2196,"open":2197,"high":2198,"low":2199,"close":2200,"change":1320,"percent_change":2201,"volume":2202,"transactions":9,"vwap":2200},"2025-10-08",36.79,37.897,36.733,37.7,3.09,128700,{"date":2204,"open":2205,"high":2206,"low":2207,"close":2208,"change":1422,"percent_change":2209,"volume":2210,"transactions":9,"vwap":2208},"2025-10-07",37.29,37.53,36.243,36.57,-1.72,87000,{"date":2212,"open":1834,"high":2213,"low":2019,"close":2214,"change":2215,"percent_change":1272,"volume":2216,"transactions":9,"vwap":2214},"2025-10-06",37.87,37.21,0.828,113300,{"date":2218,"open":2219,"high":2220,"low":1993,"close":2221,"change":2222,"percent_change":2223,"volume":2224,"transactions":9,"vwap":2221},"2025-10-03",36.78,36.84,36.382,-0.128,-0.35,64800,{"date":2226,"open":2227,"high":2228,"low":2229,"close":2230,"change":2231,"percent_change":220,"volume":2232,"transactions":9,"vwap":2230},"2025-10-02",36.56,36.8,36.305,36.51,0.52,103000,{"date":2234,"open":1856,"high":2235,"low":2236,"close":2237,"change":2238,"percent_change":2239,"volume":2240,"transactions":9,"vwap":2237},"2025-10-01",36.16,34.78,35.99,0.863,2.46,59000,{"date":2242,"open":2243,"high":2244,"low":2245,"close":2246,"change":2247,"percent_change":2248,"volume":2249,"transactions":9,"vwap":2246},"2025-09-30",34.85,35.91,34.72,35.127,0.187,0.54,40200,{"date":2251,"open":2252,"high":2253,"low":2254,"close":2255,"change":2256,"percent_change":2257,"volume":2258,"transactions":9,"vwap":2255},"2025-09-29",34.93,35.13,34.7,34.94,0.642,1.87,77400,{"date":2260,"open":1978,"high":1978,"low":2261,"close":2262,"change":2263,"percent_change":1751,"volume":2264,"transactions":9,"vwap":2262},"2025-09-26",33.99,34.298,-0.302,18000,{"date":2266,"open":2267,"high":2268,"low":2269,"close":2270,"change":2271,"percent_change":304,"volume":2272,"transactions":9,"vwap":2270},"2025-09-25",34.18,34.65,33.771,34.6,0.036,37200,{"date":2274,"open":2275,"high":2252,"low":1978,"close":2276,"change":2277,"percent_change":1481,"volume":2278,"transactions":9,"vwap":2276},"2025-09-24",34.87,34.564,-0.426,29300,{"date":2280,"open":2281,"high":1961,"low":2243,"close":2282,"change":2283,"percent_change":1570,"volume":2284,"transactions":9,"vwap":2282},"2025-09-23",35.28,34.99,-0.189,48300,{"date":2286,"open":2270,"high":2287,"low":2288,"close":2289,"change":2290,"percent_change":2291,"volume":2292,"transactions":9,"vwap":2289},"2025-09-22",35.19,34.56,35.179,0.579,1.67,40400,{"date":2294,"open":2268,"high":2295,"low":2296,"close":2270,"change":91,"percent_change":2297,"volume":2298,"transactions":9,"vwap":2270},"2025-09-19",34.74,34.3,-0.57,40500,{"date":2300,"open":2296,"high":2301,"low":2302,"close":2303,"change":2304,"percent_change":2305,"volume":2306,"transactions":9,"vwap":2303},"2025-09-18",34.96,34.228,34.8,1.14,3.39,53200,{"date":2308,"open":2309,"high":2309,"low":2310,"close":2311,"change":2312,"percent_change":1159,"volume":2313,"transactions":9,"vwap":2311},"2025-09-17",34.37,33.32,33.66,-0.008,22500,{"date":2315,"open":2316,"high":2317,"low":2318,"close":2319,"change":2320,"percent_change":1736,"volume":2321,"transactions":9,"vwap":2319},"2025-09-16",33.86,33.91,33.495,33.668,0.149,58200,{"date":2323,"open":2324,"high":2324,"low":2325,"close":2326,"change":2327,"percent_change":2328,"volume":1814,"transactions":9,"vwap":2326},"2025-09-15",34.64,33.125,33.519,0.399,1.2,{"date":2330,"open":2331,"high":2331,"low":2332,"close":2333,"change":49,"percent_change":1328,"volume":2334,"transactions":9,"vwap":2333},"2025-09-12",35.29,33.040001,33.12,58500,{"date":2336,"open":2337,"high":2338,"low":2339,"close":2340,"change":2341,"percent_change":261,"volume":2342,"transactions":9,"vwap":2340},"2025-09-11",32.9,33.4,32.48,33.080002,0.851,268700,{"date":2344,"open":2345,"high":2346,"low":2347,"close":2348,"change":2349,"percent_change":2167,"volume":2350,"transactions":9,"vwap":2348},"2025-09-10",31.99,32.418,31.79,32.229,0.941,42800,{"date":2352,"open":2353,"high":2354,"low":2355,"close":2354,"change":2356,"percent_change":2248,"volume":2357,"transactions":9,"vwap":2354},"2025-09-09",31.13,31.288,30.908,0.168,12400,{"date":2359,"open":2360,"high":2361,"low":2362,"close":2363,"change":2364,"percent_change":2365,"volume":2366,"transactions":9,"vwap":2363},"2025-09-08",30.86,31.14,30.78,31.12,0.411,1.34,29900,{"date":2368,"open":2369,"high":2370,"low":2371,"close":2372,"change":2373,"percent_change":2374,"volume":2375,"transactions":9,"vwap":2372},"2025-09-05",30.92,30.96,30.18,30.709,0.34,1.12,16300,{"date":2377,"open":2378,"high":2379,"low":2380,"close":2381,"change":2382,"percent_change":2383,"volume":2384,"transactions":9,"vwap":2381},"2025-09-04",30.01,30.42,29.84,30.369,0.269,0.89,5000,{"date":2386,"open":2387,"high":2388,"low":2387,"close":2389,"change":2390,"percent_change":42,"volume":2391,"transactions":9,"vwap":2389},"2025-09-03",29.93,30.221,30.1,0.092,6700,{"date":2393,"open":2394,"high":2395,"low":2396,"close":2397,"change":2398,"percent_change":2399,"volume":2400,"transactions":9,"vwap":2397},"2025-09-02",29.76,30.02,29.503,30.0079994,-0.433,-1.42,27200,{"date":2402,"open":2403,"high":2403,"low":2404,"close":2405,"change":2406,"percent_change":2407,"volume":2408,"transactions":9,"vwap":2405},"2025-08-29",30.97,30.35,30.441,-0.596,-1.92,38700,{"date":2410,"open":2411,"high":2412,"low":2411,"close":2413,"change":2414,"percent_change":2125,"volume":2415,"transactions":9,"vwap":2413},"2025-08-28",30.6,31.08,31.037001,0.739,41600,{"date":2417,"open":2418,"high":2419,"low":2418,"close":2420,"change":2421,"percent_change":1957,"volume":2422,"transactions":9,"vwap":2420},"2025-08-27",30,30.34,30.298,0.155,6300,{"date":2424,"open":2425,"high":2426,"low":2427,"close":2428,"change":1328,"percent_change":2429,"volume":2430,"transactions":9,"vwap":2428},"2025-08-26",29.992,30.288,29.921,30.143,0.4,11100,{"date":2432,"open":2387,"high":2433,"low":2434,"close":2435,"change":2436,"percent_change":49,"volume":2437,"transactions":9,"vwap":2435},"2025-08-25",30.17,29.899,30.023001,0.013,8900,{"date":2439,"open":2440,"high":2433,"low":2440,"close":2378,"change":2441,"percent_change":2442,"volume":2443,"transactions":9,"vwap":2378},"2025-08-22",29.34,0.889,3.05,28300,{"date":2445,"open":2446,"high":2447,"low":2446,"close":2448,"change":1632,"percent_change":2449,"volume":2450,"transactions":9,"vwap":2448},"2025-08-21",28.34,29.278,29.121,-0.88,31300,{"date":2452,"open":2453,"high":2453,"low":2454,"close":2455,"change":2456,"percent_change":2457,"volume":1937,"transactions":9,"vwap":2455},"2025-08-20",29.94,28.621,29.381,-0.227,-0.77,{"date":2459,"open":2460,"high":2461,"low":2462,"close":2463,"change":2464,"percent_change":2465,"volume":2466,"transactions":9,"vwap":2463},"2025-08-19",30.12,30.2,29.46,29.608,-0.512,-1.7,15400,{"date":2468,"open":2469,"high":2470,"low":2418,"close":2460,"change":1555,"percent_change":91,"volume":2471,"transactions":9,"vwap":2460},"2025-08-18",30.049999,30.19,93400,{"date":2473,"open":2474,"high":2474,"low":2475,"close":2371,"change":2476,"percent_change":1422,"volume":2477,"transactions":9,"vwap":2371},"2025-08-15",31.19,29.985,-0.194,10700,{"date":2479,"open":2480,"high":2481,"low":2389,"close":2482,"change":2483,"percent_change":2484,"volume":2485,"transactions":9,"vwap":2482},"2025-08-14",30.25,30.439,30.374,-0.276,-0.9,16400,{"date":2487,"open":2488,"high":2489,"low":2490,"close":2491,"change":2492,"percent_change":1736,"volume":2493,"transactions":9,"vwap":2491},"2025-08-13",30.82,30.905,30.507,30.65,0.135,37900,{"date":2495,"open":2496,"high":2497,"low":2498,"close":2499,"change":2500,"percent_change":2501,"volume":2502,"transactions":9,"vwap":2499},"2025-08-12",30.040001,30.529,29.943,30.515,0.777,2.61,45300,{"date":2504,"open":2505,"high":2506,"low":2507,"close":2507,"change":2508,"percent_change":162,"volume":2509,"transactions":9,"vwap":2507},"2025-08-11",29.88,30.116,29.738,0.009,62200,{"date":2511,"open":2512,"high":2513,"low":2512,"close":2514,"change":2515,"percent_change":2516,"volume":2517,"transactions":9,"vwap":2514},"2025-08-08",29.64,29.9,29.729,0.199,0.67,204200,{"date":2519,"open":2380,"high":2520,"low":2521,"close":2522,"change":1927,"percent_change":2523,"volume":2375,"transactions":9,"vwap":2522},"2025-08-07",29.888,29.31,29.53,0.36,{"date":2525,"open":2526,"high":2526,"low":2527,"close":2528,"change":2529,"percent_change":2530,"volume":2531,"transactions":9,"vwap":2528},"2025-08-06",29.49,29.031,29.425,0.247,0.85,17000,{"date":2533,"open":2534,"high":2535,"low":2536,"close":2537,"change":2538,"percent_change":2539,"volume":2540,"transactions":9,"vwap":2537},"2025-08-05",29.47,29.488,28.92,29.178,-0.306,-1.04,25700,{"date":2542,"open":2543,"high":2544,"low":2543,"close":2545,"change":2546,"percent_change":1895,"volume":2547,"transactions":9,"vwap":2545},"2025-08-04",29.13,29.51,29.484,0.501,18700,{"date":2549,"open":2550,"high":2551,"low":2552,"close":2553,"change":2554,"percent_change":983,"volume":2555,"transactions":9,"vwap":2553},"2025-08-01",29.11,29.2,28.51,28.983,-0.687,32000,{"date":2557,"open":2558,"high":2559,"low":2560,"close":2561,"change":2562,"percent_change":2223,"volume":2563,"transactions":9,"vwap":2561},"2025-07-31",30.15,30.565,29.58,29.67,-0.104,52600,{"date":2565,"open":2566,"high":2395,"low":2567,"close":2568,"change":2569,"percent_change":573,"volume":2570,"transactions":9,"vwap":2568},"2025-07-30",29.71,29.54,29.774,0.148,31200,{"date":2572,"open":2573,"high":2574,"low":2575,"close":2576,"change":2577,"percent_change":1549,"volume":2578,"transactions":9,"vwap":2576},"2025-07-29",29.77,29.97,29.5,29.626,0.263,34100,{"date":2580,"open":2521,"high":2581,"low":2582,"close":2583,"change":2584,"percent_change":1388,"volume":2585,"transactions":9,"vwap":2583},"2025-07-28",29.39,29.1,29.363,0.256,63100,{"date":2587,"open":2588,"high":2589,"low":2590,"close":2591,"change":2592,"percent_change":1799,"volume":1964,"transactions":9,"vwap":2591},"2025-07-25",29.059999,29.44,28.96,29.107,0.049,{"date":2594,"open":2595,"high":2595,"low":2596,"close":2597,"change":2598,"percent_change":1758,"volume":2599,"transactions":9,"vwap":2597},"2025-07-24",29.16,28.915,29.058001,0.002,22000,{"date":2601,"open":2602,"high":2603,"low":2602,"close":2604,"change":2605,"percent_change":2606,"volume":2607,"transactions":9,"vwap":2604},"2025-07-23",28.41,29.15,29.056,0.796,2.82,15100,{"date":2609,"open":2610,"high":2610,"low":2611,"close":2612,"change":2613,"percent_change":2614,"volume":2615,"transactions":9,"vwap":2612},"2025-07-22",28.9,27.77,28.26,-0.62,-2.15,22200,{"date":2617,"open":2389,"high":2389,"low":2618,"close":2619,"change":2620,"percent_change":170,"volume":2540,"transactions":9,"vwap":2619},"2025-07-21",28.75,28.88,0.285,{"date":2622,"open":2623,"high":2624,"low":2625,"close":2626,"change":2029,"percent_change":1238,"volume":2627,"transactions":9,"vwap":2626},"2025-07-18",28.54,28.904,28.472,28.595,24700,{"date":2629,"open":2630,"high":2631,"low":2632,"close":2633,"change":1198,"percent_change":431,"volume":2634,"transactions":9,"vwap":2633},"2025-07-17",28.31,28.68,28.1,28.53,20400,{"date":2636,"open":2637,"high":2638,"low":2639,"close":2640,"change":2641,"percent_change":2642,"volume":2643,"transactions":9,"vwap":2640},"2025-07-16",28.22,28.23,27.895,28.15,-0.109,-0.39,9000,{"date":2645,"open":2646,"high":2647,"low":2648,"close":2649,"change":2650,"percent_change":2651,"volume":2652,"transactions":9,"vwap":2649},"2025-07-15",28.3,28.43,28.176,28.259,0.329,1.18,19100,{"date":2654,"open":2655,"high":2656,"low":2657,"close":2658,"change":2659,"percent_change":1073,"volume":2660,"transactions":9,"vwap":2658},"2025-07-14",27.94,28.18,27.52,27.93,-0.095,44600,{"date":2662,"open":2640,"high":2638,"low":2663,"close":2664,"change":699,"percent_change":2665,"volume":2666,"transactions":9,"vwap":2664},"2025-07-11",27.949,28.025,-0.46,13700,{"date":2668,"open":2669,"high":2669,"low":2611,"close":2670,"change":2671,"percent_change":2373,"volume":2672,"transactions":9,"vwap":2670},"2025-07-10",28.48,28.155,0.095,62700,{"date":2674,"open":2675,"high":2630,"low":2676,"close":2677,"change":1807,"percent_change":1759,"volume":2678,"transactions":9,"vwap":2677},"2025-07-09",28.11,28,28.059999,28600,{"date":2680,"open":2681,"high":2675,"low":2682,"close":2683,"change":2684,"percent_change":1050,"volume":2685,"transactions":9,"vwap":2683},"2025-07-08",27.9,27.792,28.055,0.475,18900,{"date":2687,"open":2688,"high":2689,"low":2690,"close":2691,"change":2692,"percent_change":1680,"volume":2693,"transactions":9,"vwap":2691},"2025-07-07",27.8,27.867,27.39,27.58,-0.508,37100,{"date":2695,"open":2696,"high":2697,"low":2696,"close":2698,"change":2699,"percent_change":76,"volume":2700,"transactions":9,"vwap":2698},"2025-07-03",27.91,28.267,28.087999,0.302,5800,{"date":2702,"open":2703,"high":2703,"low":2704,"close":2705,"change":2706,"percent_change":1439,"volume":2707,"transactions":9,"vwap":2705},"2025-07-02",27.83,27.5,27.786,0.166,10000,{"date":2709,"open":2710,"high":2681,"low":2711,"close":2712,"change":2713,"percent_change":2714,"volume":2715,"transactions":9,"vwap":2712},"2025-07-01",27.81,27.32,27.62,-0.505,-1.8,20600,{"date":2717,"open":2718,"high":2719,"low":2720,"close":2721,"change":2722,"percent_change":2723,"volume":2724,"transactions":9,"vwap":2721},"2025-06-30",28.13,28.2,27.99,28.125,0.197,0.71,42000,{"date":2726,"open":2655,"high":2727,"low":2728,"close":2729,"change":2730,"percent_change":2731,"volume":2732,"transactions":9,"vwap":2729},"2025-06-27",28.14,27.829,27.928,-0.078,-0.28,12500,{"date":2734,"open":2735,"high":2736,"low":2737,"close":2738,"change":2650,"percent_change":1707,"volume":2739,"transactions":9,"vwap":2738},"2025-06-26",27.85,28.09,27.76,28.0060005,22400,{"date":2741,"open":2742,"high":2743,"low":2690,"close":2744,"change":2745,"percent_change":2746,"volume":2747,"transactions":9,"vwap":2744},"2025-06-25",27.63,27.766,27.677,0.087,0.32,14600,{"date":2749,"open":2750,"high":2751,"low":2752,"close":2751,"change":2753,"percent_change":2754,"volume":2485,"transactions":9,"vwap":2751},"2025-06-24",26.93,27.59,26.92,1.163,4.4,{"date":2756,"open":2757,"high":2758,"low":2759,"close":2760,"change":2390,"percent_change":1095,"volume":2761,"transactions":9,"vwap":2760},"2025-06-23",26.31,26.55,26.13,26.427,8400,{"date":2763,"open":2764,"high":2765,"low":2766,"close":2767,"change":2642,"percent_change":2768,"volume":2769,"transactions":9,"vwap":2767},"2025-06-20",26.83,26.859,26.22,26.335,-1.46,7700,{"date":2771,"open":2772,"high":2773,"low":2758,"close":2774,"change":2775,"percent_change":1438,"volume":2776,"transactions":9,"vwap":2774},"2025-06-18",26.64,26.88,26.725,0.068,45400,{"date":2778,"open":2779,"high":2780,"low":2781,"close":2782,"change":20,"percent_change":20,"volume":2783,"transactions":9,"vwap":2782},"2025-06-17",26.44,26.79,26.405,26.657,19900,{"date":2785,"open":2786,"high":2787,"low":2786,"close":2782,"change":2788,"percent_change":2789,"volume":2790,"transactions":9,"vwap":2782},"2025-06-16",26.28,26.82,0.702,2.7,17800,{"date":2792,"open":2793,"high":2794,"low":2795,"close":2796,"change":2797,"percent_change":2798,"volume":2799,"transactions":9,"vwap":2796},"2025-06-13",25.91,26.27,25.77,25.955,-0.534,-2.02,16000,{"date":2801,"open":2802,"high":2803,"low":2802,"close":2804,"change":2805,"percent_change":2806,"volume":2375,"transactions":9,"vwap":2804},"2025-06-12",26.2,26.59,26.489,0.169,0.64,{"date":2808,"open":2809,"high":2810,"low":2811,"close":2812,"change":2813,"percent_change":1382,"volume":2814,"transactions":9,"vwap":2812},"2025-06-11",26.42,26.58,26.24,26.32,0.023,19000,{"date":2816,"open":2794,"high":2812,"low":2817,"close":2818,"change":2745,"percent_change":1828,"volume":2819,"transactions":9,"vwap":2818},"2025-06-10",26.083,26.297,14400,{"date":2821,"open":2822,"high":2823,"low":2822,"close":2824,"change":2825,"percent_change":1335,"volume":2485,"transactions":9,"vwap":2824},"2025-06-09",25.99,26.43,26.21,0.353,{"date":2827,"open":2828,"high":2829,"low":2828,"close":2830,"change":2831,"percent_change":2832,"volume":2833,"transactions":9,"vwap":2830},"2025-06-06",25.79,26.059,25.857,0.212,0.83,8500,{"date":2835,"open":2836,"high":2837,"low":2838,"close":2839,"change":2029,"percent_change":379,"volume":2840,"transactions":9,"vwap":2839},"2025-06-05",26.049999,26.07,25.535,25.645,30800,{"date":2842,"open":2843,"high":2844,"low":2845,"close":2846,"change":2847,"percent_change":523,"volume":1950,"transactions":9,"vwap":2846},"2025-06-04",25.38,25.67,25.28,25.58,0.307,{"date":2849,"open":2850,"high":2851,"low":2852,"close":2853,"change":2854,"percent_change":2855,"volume":1950,"transactions":9,"vwap":2853},"2025-06-03",24.8,25.4,24.77,25.273,0.441,1.78,{"date":2857,"open":2858,"high":2859,"low":2860,"close":2861,"change":2862,"percent_change":1221,"volume":2863,"transactions":9,"vwap":2861},"2025-06-02",24.32,24.85,24.24,24.832,0.599,35300,{"date":2865,"open":2866,"high":2866,"low":2867,"close":2868,"change":2869,"percent_change":2870,"volume":2643,"transactions":9,"vwap":2868},"2025-05-30",24.4,23.83,24.233,-0.342,-1.39,{"date":2872,"open":2873,"high":2873,"low":2874,"close":2875,"change":2876,"percent_change":2877,"volume":2878,"transactions":9,"vwap":2875},"2025-05-29",25.16,24.49,24.575,-0.185,-0.75,17500,{"date":2880,"open":2881,"high":2882,"low":2883,"close":2884,"change":2885,"percent_change":2082,"volume":2886,"transactions":9,"vwap":2884},"2025-05-28",24.83,24.86,24.7,24.76,-0.028,15500,{"date":2888,"open":2889,"high":2890,"low":2891,"close":2892,"change":2893,"percent_change":2894,"volume":2895,"transactions":9,"vwap":2892},"2025-05-27",24.98,25.07,24.308,24.788,0.693,2.88,11600,{"date":2897,"open":2898,"high":2899,"low":2867,"close":2900,"change":2901,"percent_change":2449,"volume":2700,"transactions":9,"vwap":2900},"2025-05-23",24.028999,24.198,24.094999,-0.214,{"date":2903,"open":2904,"high":2905,"low":2906,"close":2907,"change":2908,"percent_change":480,"volume":2909,"transactions":9,"vwap":2907},"2025-05-22",24.29,24.45,24.129,24.309,0.281,2700,{"date":2911,"open":2912,"high":2913,"low":2914,"close":2915,"change":2916,"percent_change":2917,"volume":2918,"transactions":9,"vwap":2915},"2025-05-21",24.42,24.52,23.92,24.028,-0.447,-1.83,7200,{"date":2920,"open":2921,"high":2922,"low":2923,"close":2923,"change":2924,"percent_change":2925,"volume":2926,"transactions":9,"vwap":2923},"2025-05-20",24.51,24.57,24.475,-0.051,-0.21,6200,{"date":2928,"open":2929,"high":2930,"low":2929,"close":2931,"change":2932,"percent_change":1073,"volume":2933,"transactions":9,"vwap":2931},"2025-05-19",24.25,24.61,24.526,-0.084,7600,{"date":2935,"open":2936,"high":2937,"low":2938,"close":2930,"change":305,"percent_change":141,"volume":2939,"transactions":9,"vwap":2930},"2025-05-16",24.56,24.639,24.48,4500,{"date":2941,"open":2942,"high":2943,"low":2929,"close":2944,"change":2945,"percent_change":2457,"volume":2946,"transactions":9,"vwap":2944},"2025-05-15",24.27,24.63,24.46,-0.19,10100,{"date":2948,"open":2949,"high":2949,"low":2913,"close":2950,"change":720,"percent_change":2951,"volume":2952,"transactions":9,"vwap":2950},"2025-05-14",24.88,24.65,0.82,4000,{"date":2954,"open":2955,"high":2956,"low":2957,"close":2905,"change":2958,"percent_change":2959,"volume":2960,"transactions":9,"vwap":2905},"2025-05-13",23.89,24.53,23.858,0.799,3.38,5600,{"date":2962,"open":2963,"high":2964,"low":2965,"close":2966,"change":2967,"percent_change":2968,"volume":2969,"transactions":9,"vwap":2966},"2025-05-12",23.57,23.75,23.09,23.651,1.026,4.53,12200,{"date":2971,"open":2972,"high":2972,"low":2973,"close":2974,"change":2975,"percent_change":2976,"volume":2977,"transactions":9,"vwap":2974},"2025-05-09",22.85,22.51,22.625,-0.097,-0.43,3100,{"date":2979,"open":2980,"high":2981,"low":2980,"close":2982,"change":2983,"percent_change":1707,"volume":2933,"transactions":9,"vwap":2982},"2025-05-08",22.59,22.86,22.722,0.268,{"date":2985,"open":2986,"high":2987,"low":2988,"close":2987,"change":2989,"percent_change":2082,"volume":2707,"transactions":9,"vwap":2987},"2025-05-07",22.3,22.454,22.18,-0.024,{"date":2991,"open":2992,"high":2993,"low":2994,"close":2993,"change":2995,"percent_change":700,"volume":2996,"transactions":9,"vwap":2993},"2025-05-06",22.29,22.478,22.22,-0.04,14100,{"date":2998,"open":2999,"high":3000,"low":2999,"close":3001,"change":3002,"percent_change":1979,"volume":3003,"transactions":9,"vwap":3001},"2025-05-05",22.47,22.67,22.518,-0.011,5900,{"date":3005,"open":3006,"high":3007,"low":3008,"close":3009,"change":3010,"percent_change":3011,"volume":3012,"transactions":9,"vwap":3009},"2025-05-02",22.49,22.61,22.399,22.529,0.634,2.9,4300,{"date":3014,"open":3015,"high":3016,"low":3017,"close":3018,"change":3019,"percent_change":3020,"volume":3021,"transactions":9,"vwap":3018},"2025-05-01",21.739,21.975,21.731,21.895,0.476,2.22,3200,{"date":3023,"open":48,"high":3024,"low":3025,"close":3024,"change":2508,"percent_change":49,"volume":2732,"transactions":9,"vwap":3024},"2025-04-30",21.419,20.77,{"date":3027,"open":3028,"high":3028,"low":3029,"close":3030,"change":3031,"percent_change":1563,"volume":3032,"transactions":9,"vwap":3030},"2025-04-29",22.68,21.275,21.41,0.058,25100,{"date":3034,"open":3028,"high":3028,"low":3035,"close":3036,"change":1798,"percent_change":626,"volume":3037,"transactions":9,"vwap":3036},"2025-04-28",21.045,21.352,14700,{"date":3039,"open":3040,"high":3041,"low":3042,"close":3043,"change":3044,"percent_change":3045,"volume":3046,"transactions":9,"vwap":3043},"2025-04-25",21.55,21.7,20.88,21.288,0.291,1.39,11200,{"date":3048,"open":3049,"high":48,"low":3049,"close":3050,"change":3051,"percent_change":1182,"volume":2607,"transactions":9,"vwap":3050},"2025-04-24",20.4,20.997,0.752,{"date":3053,"open":3054,"high":3055,"low":3056,"close":3057,"change":3058,"percent_change":3059,"volume":2799,"transactions":9,"vwap":3057},"2025-04-23",20.45,20.67,20.215,20.245,0.716,3.67,{"date":3061,"open":3062,"high":3063,"low":3064,"close":3065,"change":3066,"percent_change":1895,"volume":2422,"transactions":9,"vwap":3065},"2025-04-22",19.34,19.61,19.335,19.529,0.332,{"date":177,"open":3068,"high":3068,"low":173,"close":3069,"change":3070,"percent_change":3071,"volume":3072,"transactions":9,"vwap":3069},19.53,19.197,-0.333,-1.71,61700]