[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-AUMI":3,"homepage-market-summary":24,"stock-historical-AUMI":166},{"ticker":4,"date":5,"profile":6,"quote":11},"AUMI","2026-10-01",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9},"Themes Gold 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},91.79,91.09,92.3798,-0.5898,-0.64,2435.957339,0,124.28,23.502,5846.841150494302,67.8,702,{"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},48.02,8073,2946482.487647,63.34,"2025-04-21",[177,180,188,198,207,216,226,235,246,255,263,273,283,291,300,310,320,327,335,344,355,365,374,385,395,405,413,422,433,444,453,463,472,481,491,500,509,519,530,540,549,558,567,576,586,594,603,611,620,628,636,647,656,665,673,682,692,701,710,717,725,732,739,748,754,762,770,779,787,794,802,810,819,828,836,845,853,859,867,874,882,890,898,907,914,922,930,937,946,952,960,969,977,986,993,1002,1009,1017,1025,1033,1039,1045,1053,1060,1067,1075,1082,1089,1098,1106,1112,1117,1125,1132,1138,1144,1153,1160,1166,1172,1178,1185,1193,1201,1209,1214,1222,1230,1238,1246,1253,1261,1269,1277,1285,1293,1302,1309,1317,1324,1332,1339,1346,1354,1361,1368,1376,1384,1393,1400,1408,1417,1425,1434,1442,1449,1454,1461,1469,1477,1484,1492,1500,1509,1516,1523,1530,1539,1548,1557,1565,1573,1582,1589,1595,1603,1611,1620,1627,1635,1642,1649,1657,1665,1671,1678,1685,1692,1696,1703,1710,1718,1726,1734,1742,1749,1755,1763,1770,1776,1783,1791,1799,1808,1816,1823,1831,1838,1845,1854,1860,1868,1875,1884,1893,1901,1908,1915,1923,1929,1936,1944,1953,1959,1967,1974,1980,1987,1994,2002,2009,2014,2021,2028,2036,2043,2050,2058,2066,2074,2082,2090,2098,2106,2113,2120,2127,2135,2142,2148,2154,2161,2169,2177,2184,2191,2196,2203,2209,2218,2226,2234,2242,2248,2256,2263,2267,2273,2280,2286,2294,2302,2310,2318,2324,2330,2337,2344,2351,2359,2367,2375,2382,2389,2394,2401,2408,2414,2420,2426,2433,2439,2445,2451,2458,2466,2472,2476,2482,2488,2495,2502,2507,2513,2520,2527,2534,2540,2546,2551,2556,2564,2571,2577,2583,2589,2596,2602,2609,2615,2621,2627,2632,2639,2644,2650,2657,2661,2665,2670,2676,2682,2687,2693,2698,2706,2714,2719,2726,2732,2738,2743,2750,2757,2763,2770,2775,2781,2789,2795,2804,2812,2817,2823,2829,2835,2842,2846,2851,2858,2864,2870,2877,2886,2893],{"date":5,"open":13,"high":12,"low":13,"close":12,"change":15,"percent_change":16,"volume":17,"transactions":178,"vwap":179},62,91.4153,{"date":181,"open":182,"high":182,"low":14,"close":14,"change":183,"percent_change":184,"volume":185,"transactions":186,"vwap":187},"2026-09-30",93.7,-1.2502,-1.34,725.3004,50,93.0544,{"date":189,"open":190,"high":190,"low":191,"close":192,"change":193,"percent_change":194,"volume":195,"transactions":196,"vwap":197},"2026-09-29",93.74,92.31,93.63,1.8242,1.99,4805.016675,78,93.0988,{"date":199,"open":12,"high":200,"low":12,"close":201,"change":202,"percent_change":203,"volume":204,"transactions":205,"vwap":206},"2026-09-28",92.98,91.8058,-5.3292,-5.49,2122.5094,79,92.1224,{"date":208,"open":209,"high":210,"low":209,"close":210,"change":211,"percent_change":212,"volume":213,"transactions":214,"vwap":215},"2026-09-25",97.08,97.135,1.4315,1.5,592.095298,54,96.8559,{"date":217,"open":218,"high":219,"low":220,"close":219,"change":221,"percent_change":222,"volume":223,"transactions":224,"vwap":225},"2026-09-24",95.19,95.7035,94.55,-1.5937,-1.64,3574.6628,105,94.9655,{"date":227,"open":228,"high":228,"low":229,"close":229,"change":230,"percent_change":231,"volume":232,"transactions":233,"vwap":234},"2026-09-23",98.03,97.2972,-4.5379,-4.46,935.289,69,97.62,{"date":236,"open":237,"high":238,"low":239,"close":240,"change":241,"percent_change":242,"volume":243,"transactions":244,"vwap":245},"2026-09-22",100,102.22,99.57,101.8351,3.5848,3.65,3420.1217,41,100.6654,{"date":247,"open":248,"high":249,"low":248,"close":249,"change":250,"percent_change":251,"volume":252,"transactions":253,"vwap":254},"2026-09-21",97.875,98.2503,-0.5169,-0.52,482.0945,66,98.0708,{"date":256,"open":257,"high":258,"low":257,"close":258,"change":259,"percent_change":260,"volume":261,"transactions":244,"vwap":262},"2026-09-18",97.57,98.7672,0.6602,0.67,382.901173,97.8389,{"date":264,"open":265,"high":266,"low":265,"close":267,"change":268,"percent_change":269,"volume":270,"transactions":271,"vwap":272},"2026-09-17",97.95,98.74,98.107,3.132,3.3,538.8434,52,98.1809,{"date":274,"open":275,"high":275,"low":276,"close":277,"change":278,"percent_change":279,"volume":280,"transactions":281,"vwap":282},"2026-09-16",96.74,93.92,94.975,-1.5039,-1.56,2476.5554,73,95.8788,{"date":284,"open":285,"high":286,"low":285,"close":286,"change":287,"percent_change":144,"volume":288,"transactions":289,"vwap":290},"2026-09-15",95.95,96.4789,-0.9015,571.3933,61,96.3082,{"date":292,"open":293,"high":294,"low":293,"close":294,"change":295,"percent_change":296,"volume":297,"transactions":298,"vwap":299},"2026-09-14",96.6,97.3804,-2.5657,-2.57,714.773834,76,97.0709,{"date":301,"open":302,"high":303,"low":304,"close":304,"change":305,"percent_change":306,"volume":307,"transactions":308,"vwap":309},"2026-09-11",100.12,100.1201,99.9461,0.9621,0.97,549.4573,44,100.4405,{"date":311,"open":312,"high":313,"low":314,"close":314,"change":315,"percent_change":316,"volume":317,"transactions":318,"vwap":319},"2026-09-10",99.62,100.2,98.984,-3.8351,-3.73,3006.5013,85,99.7774,{"date":321,"open":322,"high":322,"low":322,"close":322,"change":323,"percent_change":324,"volume":325,"transactions":271,"vwap":326},"2026-09-09",102.8191,0.4483,0.44,349.2773,103.5293,{"date":328,"open":329,"high":329,"low":329,"close":329,"change":330,"percent_change":331,"volume":332,"transactions":333,"vwap":334},"2026-09-08",102.3708,-1.2488,-1.21,628.404219,64,102.553,{"date":336,"open":337,"high":338,"low":337,"close":338,"change":339,"percent_change":340,"volume":341,"transactions":342,"vwap":343},"2026-09-04",103.3301,103.6196,-2.2732,-2.15,1150.054425,81,103.3353,{"date":345,"open":346,"high":347,"low":348,"close":349,"change":350,"percent_change":351,"volume":352,"transactions":353,"vwap":354},"2026-09-03",105.62,106.02,104.18,105.8928,4.2844,4.22,4976.9191,94,105.4311,{"date":356,"open":357,"high":357,"low":358,"close":359,"change":360,"percent_change":361,"volume":362,"transactions":363,"vwap":364},"2026-09-02",102.25,101.16,101.6084,3.127,3.18,1719.4561,68,101.5583,{"date":366,"open":367,"high":368,"low":369,"close":369,"change":370,"percent_change":371,"volume":372,"transactions":196,"vwap":373},"2026-09-01",100.04,101.69,98.4814,-4.3216,-4.2,4425.0931,100.3282,{"date":375,"open":376,"high":377,"low":378,"close":379,"change":380,"percent_change":381,"volume":382,"transactions":383,"vwap":384},"2026-08-31",102.96,103.915,101.4,102.803,-0.9933,-0.96,2229.4791,72,102.0917,{"date":386,"open":387,"high":387,"low":388,"close":389,"change":390,"percent_change":391,"volume":392,"transactions":393,"vwap":394},"2026-08-28",109.74,103.1,103.7963,-4.204,-3.89,4434.3181,110,104.3789,{"date":396,"open":397,"high":398,"low":399,"close":398,"change":400,"percent_change":401,"volume":402,"transactions":403,"vwap":404},"2026-08-27",106.83,108.0003,106.21,0.8297,0.77,1796.9516,71,107.2861,{"date":406,"open":407,"high":407,"low":408,"close":408,"change":409,"percent_change":410,"volume":411,"transactions":281,"vwap":412},"2026-08-26",108.44,107.1706,-2.8347,-2.58,1477.8554,108.2539,{"date":414,"open":415,"high":416,"low":415,"close":416,"change":417,"percent_change":418,"volume":419,"transactions":420,"vwap":421},"2026-08-25",107.83,110.0053,1.6203,1.49,1654.3458,92,108.5313,{"date":423,"open":424,"high":425,"low":426,"close":427,"change":428,"percent_change":429,"volume":430,"transactions":431,"vwap":432},"2026-08-24",107.42,109.04,106.81,108.385,0.8526,0.79,4742.555552,142,107.9186,{"date":434,"open":435,"high":436,"low":437,"close":438,"change":439,"percent_change":440,"volume":441,"transactions":442,"vwap":443},"2026-08-21",107.47,107.825,107.29,107.5324,3.3629,3.23,5880.1064,140,107.4968,{"date":445,"open":446,"high":447,"low":446,"close":447,"change":448,"percent_change":449,"volume":450,"transactions":451,"vwap":452},"2026-08-20",99.64,104.1695,3.147,3.12,1756.5093,111,102.3725,{"date":454,"open":455,"high":456,"low":457,"close":456,"change":458,"percent_change":459,"volume":460,"transactions":461,"vwap":462},"2026-08-19",100.99,101.0225,99.55,8.0968,8.71,3465.9563,121,100.4274,{"date":464,"open":465,"high":465,"low":466,"close":466,"change":467,"percent_change":468,"volume":469,"transactions":470,"vwap":471},"2026-08-18",93.46,92.9257,-3.4028,-3.53,558.8353,91,93.666,{"date":473,"open":474,"high":474,"low":475,"close":475,"change":476,"percent_change":477,"volume":478,"transactions":479,"vwap":480},"2026-08-17",97.115,96.3285,2.0285,2.15,485.7463,77,96.8624,{"date":482,"open":483,"high":484,"low":485,"close":486,"change":487,"percent_change":488,"volume":489,"transactions":271,"vwap":490},"2026-08-14",95.15,95.23,94.135,94.3,1.4717,1.59,849.2593,94.597,{"date":492,"open":493,"high":494,"low":495,"close":494,"change":496,"percent_change":497,"volume":498,"transactions":289,"vwap":499},"2026-08-13",92.51,92.8283,92.22,-2.5633,-2.69,1678.7743,92.5032,{"date":501,"open":502,"high":503,"low":502,"close":504,"change":505,"percent_change":125,"volume":506,"transactions":507,"vwap":508},"2026-08-12",95.08,95.5,95.3916,0.9308,1915.973,101,95.3862,{"date":510,"open":511,"high":512,"low":513,"close":514,"change":515,"percent_change":516,"volume":517,"transactions":281,"vwap":518},"2026-08-11",94.29,94.775,94.27,94.4608,-0.5444,-0.57,5216.8282,94.3582,{"date":520,"open":521,"high":522,"low":523,"close":524,"change":525,"percent_change":526,"volume":527,"transactions":528,"vwap":529},"2026-08-10",93.08,95.03,92.84,95.0052,0.5183,0.55,2849.1072,123,93.8144,{"date":531,"open":532,"high":533,"low":532,"close":534,"change":535,"percent_change":536,"volume":537,"transactions":538,"vwap":539},"2026-08-07",91.64,94.935,94.4869,7.3003,8.37,9646.174272,168,93.7881,{"date":541,"open":542,"high":543,"low":542,"close":543,"change":544,"percent_change":545,"volume":546,"transactions":547,"vwap":548},"2026-08-06",86.04,87.1866,0.4674,0.54,337.9012,57,86.5112,{"date":550,"open":551,"high":552,"low":551,"close":552,"change":553,"percent_change":554,"volume":555,"transactions":556,"vwap":557},"2026-08-05",84.33,86.7192,6.0763,7.53,4837.7942,119,86.3987,{"date":559,"open":560,"high":561,"low":562,"close":562,"change":563,"percent_change":564,"volume":565,"transactions":383,"vwap":566},"2026-08-04",81.11,81.125,80.6429,2.1079,2.68,2179.1292,80.8082,{"date":568,"open":569,"high":570,"low":569,"close":571,"change":572,"percent_change":573,"volume":574,"transactions":528,"vwap":575},"2026-08-03",75.74,78.58,78.535,1.6962,2.21,7221.8382,77.8136,{"date":577,"open":578,"high":579,"low":578,"close":580,"change":581,"percent_change":582,"volume":583,"transactions":584,"vwap":585},"2026-07-31",76.64,76.94,76.8388,-2.7341,-3.44,1399.5923,51,76.7519,{"date":587,"open":588,"high":589,"low":588,"close":589,"change":590,"percent_change":591,"volume":592,"transactions":233,"vwap":593},"2026-07-30",77.41,79.5729,2.2648,2.93,4378.9333,78.2451,{"date":595,"open":596,"high":597,"low":596,"close":597,"change":598,"percent_change":599,"volume":600,"transactions":601,"vwap":602},"2026-07-29",76.17,77.3081,-0.699,-0.9,4303.3411,49,76.2522,{"date":604,"open":605,"high":605,"low":605,"close":605,"change":606,"percent_change":607,"volume":608,"transactions":609,"vwap":610},"2026-07-28",78.0071,-1.032,-1.31,258.6543,46,77.7694,{"date":612,"open":613,"high":613,"low":614,"close":615,"change":616,"percent_change":617,"volume":618,"transactions":178,"vwap":619},"2026-07-27",79.51,78.4499,79.0391,1.0795,1.38,988.026214,78.8015,{"date":621,"open":622,"high":623,"low":622,"close":623,"change":624,"percent_change":526,"volume":625,"transactions":626,"vwap":627},"2026-07-24",77.43,77.9596,0.4254,1030.579227,48,77.6446,{"date":629,"open":630,"high":631,"low":630,"close":631,"change":632,"percent_change":633,"volume":634,"transactions":253,"vwap":635},"2026-07-23",77.23,77.5342,-1.9258,-2.42,1112.0571,77.4058,{"date":637,"open":638,"high":639,"low":640,"close":641,"change":642,"percent_change":643,"volume":644,"transactions":645,"vwap":646},"2026-07-22",79.48,80.81,79.37,79.46,2.4928,3.24,3460.6648,93,79.4844,{"date":648,"open":649,"high":650,"low":651,"close":650,"change":652,"percent_change":653,"volume":654,"transactions":178,"vwap":655},"2026-07-21",76.79,76.9672,76.61,3.4443,4.68,2113.9518,76.6343,{"date":657,"open":658,"high":658,"low":659,"close":659,"change":660,"percent_change":661,"volume":662,"transactions":663,"vwap":664},"2026-07-20",73.925,73.5229,-0.5331,-0.72,506.8008,56,73.7042,{"date":666,"open":667,"high":668,"low":667,"close":668,"change":669,"percent_change":670,"volume":671,"transactions":298,"vwap":672},"2026-07-17",72.54,74.056,0.011,0.01,2315.0858,73.2158,{"date":674,"open":675,"high":675,"low":676,"close":677,"change":678,"percent_change":316,"volume":679,"transactions":680,"vwap":681},"2026-07-16",75,73.8301,74.045,-2.8691,11694.381479,173,74.0959,{"date":683,"open":684,"high":685,"low":686,"close":687,"change":688,"percent_change":689,"volume":690,"transactions":363,"vwap":691},"2026-07-15",77.279,77.29,76.82,76.9141,-0.835,-1.07,2090.5358,76.9381,{"date":693,"open":694,"high":695,"low":696,"close":696,"change":697,"percent_change":698,"volume":699,"transactions":547,"vwap":700},"2026-07-14",78.37,79.03,77.7491,1.5408,2.02,971.39154,78.8704,{"date":702,"open":703,"high":703,"low":704,"close":704,"change":705,"percent_change":706,"volume":707,"transactions":708,"vwap":709},"2026-07-13",77.36,76.2083,-2.4507,-3.12,860.3768,60,76.4694,{"date":711,"open":712,"high":712,"low":713,"close":713,"change":714,"percent_change":715,"volume":716,"transactions":9,"vwap":713},"2026-07-10",79.27,78.659,-0.141,-0.18,800,{"date":718,"open":719,"high":720,"low":719,"close":721,"change":722,"percent_change":723,"volume":724,"transactions":9,"vwap":721},"2026-07-09",78.23,79.089996,78.8,2.32,3.03,3300,{"date":726,"open":727,"high":728,"low":675,"close":728,"change":729,"percent_change":730,"volume":731,"transactions":9,"vwap":728},"2026-07-08",75.0049973,76.48,-2.79,-3.52,1400,{"date":733,"open":734,"high":734,"low":735,"close":712,"change":736,"percent_change":737,"volume":738,"transactions":9,"vwap":712},"2026-07-07",80.4,78.91,-3.268,-3.96,3400,{"date":740,"open":741,"high":742,"low":743,"close":744,"change":745,"percent_change":746,"volume":747,"transactions":9,"vwap":744},"2026-07-06",82.019997,82.6,81.9,82.538,1.729,2.14,2000,{"date":749,"open":750,"high":751,"low":750,"close":751,"change":752,"percent_change":753,"volume":169,"transactions":9,"vwap":751},"2026-07-02",80.019997,80.809,3.466,4.48,{"date":755,"open":756,"high":757,"low":758,"close":758,"change":759,"percent_change":760,"volume":761,"transactions":9,"vwap":758},"2026-07-01",77.76,78.97,77.343,0.178,0.23,4700,{"date":763,"open":764,"high":765,"low":596,"close":766,"change":767,"percent_change":768,"volume":769,"transactions":9,"vwap":766},"2026-06-30",77.28,77.35,77.165,-0.622,-0.8,6400,{"date":771,"open":772,"high":773,"low":774,"close":775,"change":776,"percent_change":777,"volume":778,"transactions":9,"vwap":775},"2026-06-29",77.050003,77.86,77.040001,77.787,-1.226,-1.55,4900,{"date":780,"open":781,"high":782,"low":781,"close":783,"change":784,"percent_change":785,"volume":786,"transactions":9,"vwap":783},"2026-06-26",78.88,80.050003,79.013,1.76,2.28,5000,{"date":788,"open":789,"high":790,"low":789,"close":791,"change":792,"percent_change":793,"volume":747,"transactions":9,"vwap":791},"2026-06-25",76.7,77.64,77.253,1.223,1.61,{"date":795,"open":630,"high":796,"low":797,"close":798,"change":799,"percent_change":800,"volume":801,"transactions":9,"vwap":798},"2026-06-24",77.53,75.34,76.029999,-3.701,-4.64,8800,{"date":803,"open":804,"high":805,"low":804,"close":806,"change":807,"percent_change":808,"volume":809,"transactions":9,"vwap":806},"2026-06-23",79.12,80.77,79.731,-3.686,-4.42,7600,{"date":811,"open":812,"high":813,"low":814,"close":815,"change":816,"percent_change":817,"volume":818,"transactions":9,"vwap":815},"2026-06-22",83.35,83.68,82.56,83.417,-0.353,-0.42,5200,{"date":820,"open":821,"high":822,"low":823,"close":824,"change":825,"percent_change":826,"volume":827,"transactions":9,"vwap":824},"2026-06-18",86.080002,87.81,82.55,83.77,-2.839,-3.28,9400,{"date":829,"open":830,"high":831,"low":832,"close":832,"change":833,"percent_change":834,"volume":835,"transactions":9,"vwap":832},"2026-06-17",89.84,91.3,86.609,-2.169,-2.44,1600,{"date":837,"open":838,"high":839,"low":840,"close":841,"change":842,"percent_change":843,"volume":844,"transactions":9,"vwap":841},"2026-06-16",88.96,89.27,87.93,88.778,2.113,2.44,11200,{"date":846,"open":847,"high":848,"low":847,"close":849,"change":850,"percent_change":851,"volume":852,"transactions":9,"vwap":849},"2026-06-15",85.85,88.095001,86.665,5.404,6.65,1700,{"date":854,"open":757,"high":855,"low":757,"close":856,"change":857,"percent_change":858,"volume":731,"transactions":9,"vwap":856},"2026-06-12",81.645,81.261,1.996,2.52,{"date":860,"open":861,"high":862,"low":861,"close":863,"change":864,"percent_change":865,"volume":866,"transactions":9,"vwap":863},"2026-06-11",74.040001,79.33,79.265,5.059,6.82,5700,{"date":868,"open":869,"high":649,"low":870,"close":870,"change":871,"percent_change":872,"volume":873,"transactions":9,"vwap":870},"2026-06-10",75.059998,74.206,-4.184,-5.34,9900,{"date":875,"open":876,"high":639,"low":877,"close":878,"change":879,"percent_change":880,"volume":881,"transactions":9,"vwap":878},"2026-06-09",80.76,77.75,78.39,-1.816,-2.26,6100,{"date":883,"open":884,"high":885,"low":884,"close":886,"change":887,"percent_change":888,"volume":889,"transactions":9,"vwap":886},"2026-06-08",79.67,80.97,80.206,0.26,0.33,7400,{"date":891,"open":892,"high":893,"low":894,"close":894,"change":895,"percent_change":896,"volume":897,"transactions":9,"vwap":894},"2026-06-05",83.92,84.25,79.946,-7.507,-8.58,15900,{"date":899,"open":900,"high":901,"low":902,"close":903,"change":904,"percent_change":905,"volume":906,"transactions":9,"vwap":903},"2026-06-04",88.53,88.57,87.43,87.453,0.989,1.14,1200,{"date":908,"open":909,"high":909,"low":910,"close":910,"change":911,"percent_change":912,"volume":913,"transactions":9,"vwap":910},"2026-06-03",87.75,86.464,-2.605,-2.92,2600,{"date":915,"open":916,"high":917,"low":918,"close":919,"change":920,"percent_change":95,"volume":921,"transactions":9,"vwap":919},"2026-06-02",88.79,89.51,87.8,89.069,0.927,7000,{"date":923,"open":924,"high":645,"low":925,"close":926,"change":927,"percent_change":928,"volume":929,"transactions":9,"vwap":926},"2026-06-01",88.74,86.47,88.142,-3.826,-4.16,10500,{"date":931,"open":932,"high":933,"low":932,"close":934,"change":935,"percent_change":936,"volume":738,"transactions":9,"vwap":934},"2026-05-29",89.695,92.41,91.968,2.983,3.35,{"date":938,"open":939,"high":940,"low":941,"close":942,"change":943,"percent_change":944,"volume":945,"transactions":9,"vwap":942},"2026-05-28",87.36,89.597,85.96,88.985,0.781,0.89,2200,{"date":947,"open":948,"high":948,"low":949,"close":949,"change":950,"percent_change":951,"volume":747,"transactions":9,"vwap":949},"2026-05-27",89.2,88.204,-2.873,-3.15,{"date":953,"open":954,"high":955,"low":956,"close":955,"change":957,"percent_change":958,"volume":959,"transactions":9,"vwap":955},"2026-05-26",91.040001,91.077003,90.49,3.697,4.23,4400,{"date":961,"open":962,"high":963,"low":964,"close":965,"change":966,"percent_change":967,"volume":968,"transactions":9,"vwap":965},"2026-05-22",87.59,88.4,86.65,87.38,-0.905,-1.03,4500,{"date":970,"open":971,"high":972,"low":971,"close":973,"change":974,"percent_change":975,"volume":976,"transactions":9,"vwap":973},"2026-05-21",87.089996,89.69,88.285,-0.867,-0.97,1300,{"date":978,"open":979,"high":980,"low":981,"close":982,"change":983,"percent_change":984,"volume":985,"transactions":9,"vwap":982},"2026-05-20",87.5,89.64,87.19,89.152,1.807,2.07,3200,{"date":987,"open":988,"high":988,"low":989,"close":990,"change":991,"percent_change":992,"volume":786,"transactions":9,"vwap":990},"2026-05-19",88.88,87.050003,87.345,-3.895,-4.27,{"date":994,"open":995,"high":996,"low":997,"close":998,"change":999,"percent_change":1000,"volume":1001,"transactions":9,"vwap":998},"2026-05-18",92.61,92.75,90.98,91.24,-0.391,-0.43,8500,{"date":1003,"open":495,"high":495,"low":1004,"close":1005,"change":1006,"percent_change":1007,"volume":1008,"transactions":9,"vwap":1005},"2026-05-15",90.85,91.631,-6.599,-6.72,7800,{"date":1010,"open":1011,"high":1011,"low":1012,"close":1013,"change":1014,"percent_change":1015,"volume":1016,"transactions":9,"vwap":1013},"2026-05-14",99.52,98,98.23,-1.918,-1.92,2800,{"date":1018,"open":1019,"high":1020,"low":1019,"close":1021,"change":1022,"percent_change":1023,"volume":1024,"transactions":9,"vwap":1021},"2026-05-13",99.36,100.57,100.148,-1.073,-1.06,4300,{"date":1026,"open":1027,"high":1028,"low":1029,"close":1030,"change":1031,"percent_change":40,"volume":1032,"transactions":9,"vwap":1030},"2026-05-12",98.050003,101.47,97.29,101.221,0.313,11600,{"date":1034,"open":1035,"high":1036,"low":1035,"close":1037,"change":1038,"percent_change":95,"volume":786,"transactions":9,"vwap":1037},"2026-05-11",99.12,102.51,100.908,1.047,{"date":1040,"open":312,"high":1041,"low":1042,"close":1041,"change":1043,"percent_change":1044,"volume":747,"transactions":9,"vwap":1041},"2026-05-08",99.861,99.23,2.585,2.66,{"date":1046,"open":1047,"high":1047,"low":1048,"close":1049,"change":1050,"percent_change":1051,"volume":1052,"transactions":9,"vwap":1049},"2026-05-07",100.74,97.089996,97.276,0.357,0.37,10400,{"date":1054,"open":1055,"high":1056,"low":1055,"close":1057,"change":1058,"percent_change":1059,"volume":866,"transactions":9,"vwap":1057},"2026-05-06",96.089996,97.4,96.919,6.3,6.95,{"date":1061,"open":1062,"high":1062,"low":1063,"close":1063,"change":1064,"percent_change":1065,"volume":1066,"transactions":9,"vwap":1063},"2026-05-05",91.95,90.619,0.749,0.83,8900,{"date":1068,"open":1069,"high":1069,"low":1070,"close":1071,"change":1072,"percent_change":1073,"volume":1074,"transactions":9,"vwap":1071},"2026-05-04",91.54,89.77,89.87,-1.83,-2,2400,{"date":1076,"open":1077,"high":1078,"low":1079,"close":1079,"change":1080,"percent_change":1081,"volume":724,"transactions":9,"vwap":1079},"2026-05-01",92.13,93.17,91.7,-1.436,-1.54,{"date":1083,"open":1084,"high":1084,"low":1085,"close":1086,"change":1087,"percent_change":120,"volume":1088,"transactions":9,"vwap":1086},"2026-04-30",93.36,92.86,93.136,1.783,2900,{"date":1090,"open":1091,"high":1092,"low":1093,"close":1094,"change":1095,"percent_change":1096,"volume":1097,"transactions":9,"vwap":1094},"2026-04-29",91.94,92.71,91.34,91.353,-2.382,-2.54,4100,{"date":1099,"open":1100,"high":1100,"low":1101,"close":1102,"change":1103,"percent_change":1104,"volume":1105,"transactions":9,"vwap":1102},"2026-04-28",95.415,93.29,93.735,-3.48,-3.58,3000,{"date":1107,"open":1108,"high":1109,"low":1108,"close":1110,"change":1111,"percent_change":777,"volume":906,"transactions":9,"vwap":1110},"2026-04-27",96.852,97.24,97.215,-1.533,{"date":1113,"open":1048,"high":1114,"low":1048,"close":1114,"change":1115,"percent_change":1116,"volume":731,"transactions":9,"vwap":1114},"2026-04-24",98.748,0.667,0.68,{"date":1118,"open":1119,"high":1119,"low":1120,"close":1121,"change":1122,"percent_change":1123,"volume":1124,"transactions":9,"vwap":1121},"2026-04-23",99.75,97.36,98.081001,-2.144,-2.14,7300,{"date":1126,"open":1127,"high":1028,"low":1128,"close":1128,"change":1129,"percent_change":1130,"volume":1131,"transactions":9,"vwap":1128},"2026-04-22",100.578,100.225,1.306,1.32,2100,{"date":1133,"open":1134,"high":1134,"low":1135,"close":1135,"change":1136,"percent_change":1137,"volume":985,"transactions":9,"vwap":1135},"2026-04-21",104.83,98.919,-6.869,-6.49,{"date":1139,"open":1140,"high":1141,"low":224,"close":1141,"change":1142,"percent_change":1143,"volume":852,"transactions":9,"vwap":1141},"2026-04-20",105.010002,105.788,-0.882,-0.83,{"date":1145,"open":1146,"high":1147,"low":1148,"close":1149,"change":1150,"percent_change":1151,"volume":1152,"transactions":9,"vwap":1149},"2026-04-17",107.12,108,106.52,106.67,2.777,2.67,1800,{"date":1154,"open":1155,"high":1156,"low":1155,"close":1157,"change":1158,"percent_change":1159,"volume":747,"transactions":9,"vwap":1157},"2026-04-16",103.65,104.78,103.893,-0.256,-0.25,{"date":1161,"open":1162,"high":1162,"low":1163,"close":1163,"change":1164,"percent_change":1165,"volume":1131,"transactions":9,"vwap":1163},"2026-04-15",107.11,104.149,-2.902,-2.71,{"date":1167,"open":1146,"high":1146,"low":1168,"close":1169,"change":1170,"percent_change":1171,"volume":1131,"transactions":9,"vwap":1169},"2026-04-14",107.010002,107.051003,1.48,1.4,{"date":1173,"open":1174,"high":1175,"low":1174,"close":1176,"change":1177,"percent_change":151,"volume":818,"transactions":9,"vwap":1176},"2026-04-13",104.48,105.59,105.571,0.193,{"date":1179,"open":1180,"high":1181,"low":1180,"close":1182,"change":1183,"percent_change":1184,"volume":945,"transactions":9,"vwap":1182},"2026-04-10",104.86,105.83,105.378,1.08,1.04,{"date":1186,"open":1187,"high":1187,"low":1188,"close":1189,"change":1190,"percent_change":1191,"volume":1192,"transactions":9,"vwap":1189},"2026-04-09",105.3,103.2,104.298,0.78,0.75,3100,{"date":1194,"open":1195,"high":1195,"low":1196,"close":1197,"change":1198,"percent_change":1199,"volume":1200,"transactions":9,"vwap":1197},"2026-04-08",105.61,102.26,103.518,3.789,3.8,5800,{"date":1202,"open":1203,"high":1204,"low":1205,"close":1204,"change":1206,"percent_change":1207,"volume":1208,"transactions":9,"vwap":1204},"2026-04-07",98.81,99.729,97.099998,1.085,1.1,4600,{"date":1210,"open":1211,"high":1211,"low":1212,"close":1212,"change":1213,"percent_change":1213,"volume":945,"transactions":9,"vwap":1212},"2026-04-06",99.43,98.644,-0.37,{"date":1215,"open":1216,"high":1217,"low":1218,"close":1219,"change":1220,"percent_change":296,"volume":1221,"transactions":9,"vwap":1219},"2026-04-02",94.35,99.54,93.3,99.014,-2.616,6700,{"date":1223,"open":1224,"high":1225,"low":1224,"close":1226,"change":1227,"percent_change":1228,"volume":1229,"transactions":9,"vwap":1226},"2026-04-01",99.135,103.0090027,101.63,4.994,5.17,8600,{"date":1231,"open":1232,"high":1233,"low":1232,"close":1234,"change":1235,"percent_change":1236,"volume":1237,"transactions":9,"vwap":1234},"2026-03-31",91.96,96.746,96.636,6.694,7.44,3600,{"date":1239,"open":1240,"high":1241,"low":1242,"close":1243,"change":1244,"percent_change":429,"volume":1245,"transactions":9,"vwap":1243},"2026-03-30",90.69,91.44,89.23,89.942,0.709,3800,{"date":1247,"open":964,"high":1248,"low":1249,"close":1250,"change":1251,"percent_change":1252,"volume":1200,"transactions":9,"vwap":1250},"2026-03-27",90.07,86.26,89.233,3.442,4.01,{"date":1254,"open":1255,"high":1256,"low":1257,"close":1257,"change":1258,"percent_change":1259,"volume":1260,"transactions":9,"vwap":1257},"2026-03-26",88.080002,89.24,85.791,-4.738,-5.23,8400,{"date":1262,"open":1241,"high":1263,"low":1264,"close":1265,"change":1266,"percent_change":1267,"volume":1268,"transactions":9,"vwap":1265},"2026-03-25",91.57,90.205,90.529,3.14,3.59,3700,{"date":1270,"open":1271,"high":1272,"low":1271,"close":1273,"change":1274,"percent_change":1275,"volume":1276,"transactions":9,"vwap":1273},"2026-03-24",85.87,87.92,87.389,0.221,0.25,5500,{"date":1278,"open":1279,"high":1280,"low":1279,"close":1281,"change":1282,"percent_change":1283,"volume":1284,"transactions":9,"vwap":1281},"2026-03-23",83.26,88.69,87.168,3.913,4.7,22600,{"date":1286,"open":1287,"high":1288,"low":743,"close":1289,"change":1290,"percent_change":1291,"volume":1292,"transactions":9,"vwap":1289},"2026-03-20",86.18,86.41,83.255,-3.142,-3.64,11400,{"date":1294,"open":1295,"high":1296,"low":1297,"close":1298,"change":1299,"percent_change":1300,"volume":1301,"transactions":9,"vwap":1298},"2026-03-19",83.31,86.535,82.76,86.397,-6.051,-6.55,26100,{"date":1303,"open":1304,"high":1304,"low":1062,"close":1305,"change":1306,"percent_change":1307,"volume":1308,"transactions":9,"vwap":1305},"2026-03-18",95.11,92.448,-5.707,-5.81,7500,{"date":1310,"open":302,"high":1311,"low":1312,"close":1313,"change":1314,"percent_change":1315,"volume":1316,"transactions":9,"vwap":1313},"2026-03-17",100.861,97.88,98.155,-1.229,-1.24,2700,{"date":1318,"open":1319,"high":1320,"low":1319,"close":1321,"change":1322,"percent_change":1323,"volume":959,"transactions":9,"vwap":1321},"2026-03-16",97.79,100.21,99.384,1.567,1.6,{"date":1325,"open":1326,"high":1326,"low":1327,"close":1328,"change":1329,"percent_change":1330,"volume":1331,"transactions":9,"vwap":1328},"2026-03-13",102.31,97.8,97.817,-6.991,-6.67,10700,{"date":1333,"open":1334,"high":1334,"low":1335,"close":1336,"change":1337,"percent_change":1338,"volume":1316,"transactions":9,"vwap":1336},"2026-03-12",106.89,104.671,104.808,-2.579,-2.4,{"date":1340,"open":1341,"high":1341,"low":1342,"close":1343,"change":1344,"percent_change":1345,"volume":778,"transactions":9,"vwap":1343},"2026-03-11",108.99,105.87,107.387,-2.085,-1.9,{"date":1347,"open":1348,"high":1349,"low":1348,"close":1350,"change":1351,"percent_change":1352,"volume":1353,"transactions":9,"vwap":1350},"2026-03-10",109.18,111.18,109.472,1.543,1.43,6500,{"date":1355,"open":1356,"high":1357,"low":1358,"close":1357,"change":1359,"percent_change":1360,"volume":889,"transactions":9,"vwap":1357},"2026-03-09",104.099998,107.929,103.21,-0.09,-0.08,{"date":1362,"open":1363,"high":407,"low":1364,"close":1365,"change":151,"percent_change":1366,"volume":1367,"transactions":9,"vwap":1365},"2026-03-06",105.28,105.18,108.018997,0.17,5900,{"date":1369,"open":1370,"high":1370,"low":1371,"close":1372,"change":1373,"percent_change":1374,"volume":1375,"transactions":9,"vwap":1372},"2026-03-05",111.86,105.33,107.839,-5.288,-4.67,10000,{"date":1377,"open":1378,"high":1378,"low":1379,"close":1380,"change":1381,"percent_change":1382,"volume":1383,"transactions":9,"vwap":1380},"2026-03-04",115.89,111.8,113.127,1.701,1.53,14200,{"date":1385,"open":1386,"high":1387,"low":1388,"close":1389,"change":1390,"percent_change":1391,"volume":1392,"transactions":9,"vwap":1389},"2026-03-03",114,114.29,108.23,111.426,-10.224,-8.4,23800,{"date":1394,"open":19,"high":19,"low":1395,"close":1396,"change":1397,"percent_change":1398,"volume":1399,"transactions":9,"vwap":1396},"2026-03-02",119.455,121.65,-0.567,-0.46,9100,{"date":1401,"open":1402,"high":1403,"low":1402,"close":1404,"change":1405,"percent_change":1406,"volume":1407,"transactions":9,"vwap":1404},"2026-02-27",120,122.52,122.217,2.54,2.12,7100,{"date":1409,"open":1410,"high":1411,"low":1412,"close":1413,"change":1414,"percent_change":1415,"volume":1416,"transactions":9,"vwap":1413},"2026-02-26",118.24,119.74,115.84,119.677,1.367,1.16,9300,{"date":1418,"open":1419,"high":1420,"low":1421,"close":1422,"change":1423,"percent_change":1424,"volume":1192,"transactions":9,"vwap":1422},"2026-02-25",118.43,119.85,117.4,118.31,1.209,1.03,{"date":1426,"open":1427,"high":1428,"low":1429,"close":1430,"change":1431,"percent_change":1432,"volume":1433,"transactions":9,"vwap":1430},"2026-02-24",113.58,117.76,113.57,117.101,1.17,1.01,8700,{"date":1435,"open":1436,"high":1437,"low":1436,"close":1438,"change":1439,"percent_change":1440,"volume":1441,"transactions":9,"vwap":1438},"2026-02-23",111.95,116,115.931,5.319,4.81,14400,{"date":1443,"open":1444,"high":1445,"low":1446,"close":1445,"change":1447,"percent_change":1448,"volume":1221,"transactions":9,"vwap":1445},"2026-02-20",110.45,110.612,107.050003,2.203,2.03,{"date":1450,"open":1451,"high":1452,"low":1364,"close":1452,"change":1453,"percent_change":120,"volume":1088,"transactions":9,"vwap":1452},"2026-02-19",105.53,108.409,2.072,{"date":1455,"open":1146,"high":1146,"low":1456,"close":1457,"change":1458,"percent_change":1459,"volume":1460,"transactions":9,"vwap":1457},"2026-02-18",105.58,106.337,1.961,1.88,11500,{"date":1462,"open":1463,"high":1464,"low":1465,"close":1466,"change":1467,"percent_change":730,"volume":1468,"transactions":9,"vwap":1466},"2026-02-17",102.94,104.91,101.78,104.376,-3.81,10900,{"date":1470,"open":1471,"high":1472,"low":1473,"close":1474,"change":1475,"percent_change":1476,"volume":1016,"transactions":9,"vwap":1474},"2026-02-13",106.48,108.65,104.625,108.186,5.545,5.4,{"date":1478,"open":1479,"high":1479,"low":1480,"close":1481,"change":1482,"percent_change":1483,"volume":1052,"transactions":9,"vwap":1481},"2026-02-12",110.315,102.6,102.641,-7.886,-7.13,{"date":1485,"open":1486,"high":451,"low":1487,"close":1488,"change":1489,"percent_change":1490,"volume":1491,"transactions":9,"vwap":1488},"2026-02-11",110.28,108.68,110.527,2.519,2.33,12200,{"date":1493,"open":1494,"high":1494,"low":1495,"close":1496,"change":1497,"percent_change":1498,"volume":1499,"transactions":9,"vwap":1496},"2026-02-10",108.38,106.765,108.0080032,-0.071,-0.07,13200,{"date":1501,"open":1502,"high":1503,"low":1504,"close":1505,"change":1506,"percent_change":1507,"volume":1508,"transactions":9,"vwap":1505},"2026-02-09",104.35,108.309,104.24,108.079002,6.543,6.44,9500,{"date":1510,"open":1511,"high":1512,"low":1511,"close":1512,"change":1513,"percent_change":1514,"volume":1515,"transactions":9,"vwap":1512},"2026-02-06",99.16,101.536,4.806,4.97,6000,{"date":1517,"open":1518,"high":237,"low":1519,"close":1520,"change":1521,"percent_change":1522,"volume":1008,"transactions":9,"vwap":1520},"2026-02-05",99.019997,96.475,96.73,-6.05,-5.89,{"date":1524,"open":1525,"high":1525,"low":1526,"close":1527,"change":1528,"percent_change":1398,"volume":1529,"transactions":9,"vwap":1527},"2026-02-04",104.84,99,102.78,-0.471,12100,{"date":1531,"open":1532,"high":1533,"low":1534,"close":1535,"change":1536,"percent_change":1537,"volume":1538,"transactions":9,"vwap":1535},"2026-02-03",102.33,103.73,100.25,103.251,4.955,5.04,36100,{"date":1540,"open":1541,"high":1542,"low":1543,"close":1544,"change":1545,"percent_change":1546,"volume":1547,"transactions":9,"vwap":1544},"2026-02-02",97.22,101.53,97.07,98.296,1.173,1.21,17100,{"date":1549,"open":1550,"high":1551,"low":1552,"close":1553,"change":1554,"percent_change":1555,"volume":1556,"transactions":9,"vwap":1553},"2026-01-30",103.059998,104.66,96.050003,97.123,-14.327,-12.86,19000,{"date":1558,"open":1559,"high":1559,"low":1560,"close":1561,"change":1562,"percent_change":1563,"volume":1564,"transactions":9,"vwap":1561},"2026-01-29",119.51,108.655,111.45,-5.867,-5,27100,{"date":1566,"open":1567,"high":1568,"low":1569,"close":1570,"change":1571,"percent_change":1572,"volume":1433,"transactions":9,"vwap":1570},"2026-01-28",114.54,117.38,114.14,117.317,3.632,3.19,{"date":1574,"open":1575,"high":1576,"low":1577,"close":1578,"change":1579,"percent_change":1580,"volume":1581,"transactions":9,"vwap":1578},"2026-01-27",112,115.83,109.040001,113.685,1.891,1.69,11300,{"date":1583,"open":1584,"high":1585,"low":1586,"close":1587,"change":1588,"percent_change":139,"volume":1460,"transactions":9,"vwap":1587},"2026-01-26",115.089996,116.21,111.74,111.794,0.674,{"date":1590,"open":1591,"high":1592,"low":1591,"close":1593,"change":1594,"percent_change":722,"volume":1515,"transactions":9,"vwap":1593},"2026-01-23",109.68,111.41,111.12,2.516,{"date":1596,"open":1597,"high":1598,"low":1597,"close":1599,"change":1600,"percent_change":1601,"volume":1602,"transactions":9,"vwap":1599},"2026-01-22",105.27,109.029999,108.604,3.69,3.52,12000,{"date":1604,"open":1605,"high":1605,"low":1606,"close":1607,"change":1608,"percent_change":1609,"volume":1610,"transactions":9,"vwap":1607},"2026-01-21",110.53,104.37,104.914,-1.979,-1.85,21700,{"date":1612,"open":1613,"high":1614,"low":1615,"close":1616,"change":1617,"percent_change":1618,"volume":1619,"transactions":9,"vwap":1616},"2026-01-20",105.2,107.098999,104.765,106.893,7.728,7.79,14700,{"date":1621,"open":1622,"high":237,"low":1623,"close":1624,"change":1625,"percent_change":1626,"volume":1237,"transactions":9,"vwap":1624},"2026-01-16",99.45,97.63,99.165,-1.081,-1.08,{"date":1628,"open":1629,"high":1630,"low":1629,"close":1631,"change":1632,"percent_change":1633,"volume":1634,"transactions":9,"vwap":1631},"2026-01-15",100.019997,100.98,100.246,-0.098,-0.1,8300,{"date":1636,"open":1637,"high":1637,"low":1638,"close":1639,"change":1640,"percent_change":1641,"volume":724,"transactions":9,"vwap":1639},"2026-01-14",102.5,99.33,100.344,0.224,0.22,{"date":1643,"open":1644,"high":1645,"low":1646,"close":302,"change":1647,"percent_change":324,"volume":1648,"transactions":9,"vwap":302},"2026-01-13",100.14,101.73,99.84,0.441,5400,{"date":1650,"open":1651,"high":1652,"low":1651,"close":1653,"change":1654,"percent_change":1655,"volume":1656,"transactions":9,"vwap":1653},"2026-01-12",98.48,100.56,99.679,3.399,3.53,6600,{"date":1658,"open":1659,"high":1660,"low":1659,"close":1661,"change":1662,"percent_change":1663,"volume":1664,"transactions":9,"vwap":1661},"2026-01-09",95.47,96.815,96.28,0.119,0.12,5300,{"date":1666,"open":1667,"high":1668,"low":353,"close":1669,"change":1670,"percent_change":670,"volume":1001,"transactions":9,"vwap":1669},"2026-01-08",94.73,96.52,96.161,0.013,{"date":1672,"open":1304,"high":1673,"low":1674,"close":1675,"change":1676,"percent_change":1677,"volume":818,"transactions":9,"vwap":1675},"2026-01-07",96.17,93.64,96.148,-0.532,-0.55,{"date":1679,"open":1680,"high":1681,"low":1682,"close":1681,"change":1683,"percent_change":1684,"volume":913,"transactions":9,"vwap":1681},"2026-01-06",95.46,96.68,95.295,2.284,2.42,{"date":1686,"open":1687,"high":1680,"low":1688,"close":1689,"change":1690,"percent_change":1691,"volume":827,"transactions":9,"vwap":1689},"2026-01-05",93.5,93.32,94.396,3.677,4.05,{"date":1693,"open":1092,"high":1092,"low":1694,"close":1695,"change":1314,"percent_change":184,"volume":873,"transactions":9,"vwap":1695},"2026-01-02",88.83,90.719,{"date":1697,"open":1698,"high":1699,"low":1700,"close":1700,"change":1701,"percent_change":1702,"volume":1276,"transactions":9,"vwap":1700},"2025-12-31",93.050003,93.39,91.948,-0.782,-0.84,{"date":1704,"open":1705,"high":1705,"low":1092,"close":1706,"change":1707,"percent_change":1708,"volume":1709,"transactions":9,"vwap":1706},"2025-12-30",94.18,92.73,1.977,2.18,4800,{"date":1711,"open":1712,"high":1712,"low":1713,"close":1714,"change":1715,"percent_change":1716,"volume":1717,"transactions":9,"vwap":1714},"2025-12-29",93.099998,90.010002,90.753,-7.274,-7.42,25000,{"date":1719,"open":1720,"high":1721,"low":1722,"close":1723,"change":1724,"percent_change":1725,"volume":809,"transactions":9,"vwap":1723},"2025-12-26",97.19,98.3,96.67,98.027,2.343,2.45,{"date":1727,"open":1728,"high":1728,"low":1729,"close":1730,"change":1731,"percent_change":1732,"volume":1733,"transactions":9,"vwap":1730},"2025-12-24",95.86,95.12,95.684,-0.725,-0.75,6900,{"date":1735,"open":1736,"high":1737,"low":1738,"close":1739,"change":1740,"percent_change":1741,"volume":1192,"transactions":9,"vwap":1739},"2025-12-23",95.85,96.7,95.059998,96.409,-0.336,-0.35,{"date":1743,"open":1744,"high":1745,"low":1744,"close":1746,"change":1747,"percent_change":1748,"volume":1268,"transactions":9,"vwap":1746},"2025-12-22",96.07,97.166,96.745,3.875,4.17,{"date":1750,"open":420,"high":1751,"low":420,"close":1752,"change":1753,"percent_change":1490,"volume":1754,"transactions":9,"vwap":1752},"2025-12-19",93.18,92.87,2.111,10200,{"date":1756,"open":1757,"high":1758,"low":1759,"close":1760,"change":1761,"percent_change":1762,"volume":1515,"transactions":9,"vwap":1760},"2025-12-18",90.783,91.302,90.61,90.759,-0.627,-0.69,{"date":1764,"open":1765,"high":1766,"low":1767,"close":1768,"change":1769,"percent_change":418,"volume":801,"transactions":9,"vwap":1768},"2025-12-17",91.25,91.67,90.81,91.386,1.343,{"date":1771,"open":1093,"high":1093,"low":1772,"close":1773,"change":1774,"percent_change":760,"volume":1775,"transactions":9,"vwap":1773},"2025-12-16",89.22,90.042999,0.207,2300,{"date":1777,"open":1778,"high":1778,"low":1779,"close":1780,"change":1781,"percent_change":184,"volume":1782,"transactions":9,"vwap":1780},"2025-12-15",92.050003,88.425,89.836,-1.219,7700,{"date":1784,"open":1785,"high":1786,"low":1787,"close":1788,"change":1789,"percent_change":16,"volume":1790,"transactions":9,"vwap":1788},"2025-12-12",93.07,93.62,89.83,91.055,-0.587,7900,{"date":1792,"open":1793,"high":1794,"low":1795,"close":1796,"change":1797,"percent_change":1798,"volume":1416,"transactions":9,"vwap":1796},"2025-12-11",90,92.69,89.57,91.642,2.485,2.79,{"date":1800,"open":1801,"high":1802,"low":1803,"close":1804,"change":1805,"percent_change":1806,"volume":1807,"transactions":9,"vwap":1804},"2025-12-10",87.68,89.35,86.53,89.157,1.94,2.22,4200,{"date":1809,"open":1810,"high":1811,"low":1812,"close":1813,"change":1814,"percent_change":746,"volume":1815,"transactions":9,"vwap":1813},"2025-12-09",86.040001,87.3,85.26,87.217,1.825,14500,{"date":1817,"open":1818,"high":1819,"low":1820,"close":1821,"change":1822,"percent_change":1073,"volume":1245,"transactions":9,"vwap":1821},"2025-12-08",87.059998,87.29,85.050003,85.392,-1.746,{"date":1824,"open":1825,"high":1826,"low":1827,"close":1828,"change":1829,"percent_change":1830,"volume":761,"transactions":9,"vwap":1828},"2025-12-05",87.96,89.29,86.87,87.138,-0.398,-0.45,{"date":1832,"open":1833,"high":1834,"low":1833,"close":1835,"change":1836,"percent_change":1837,"volume":1656,"transactions":9,"vwap":1835},"2025-12-04",86.83,87.7,87.536,0.131,0.15,{"date":1839,"open":916,"high":1840,"low":1841,"close":1842,"change":1843,"percent_change":1844,"volume":1547,"transactions":9,"vwap":1842},"2025-12-03",89.12,87.26,87.405,0.136,0.16,{"date":1846,"open":1847,"high":1848,"low":1849,"close":1850,"change":1851,"percent_change":1852,"volume":1853,"transactions":9,"vwap":1850},"2025-12-02",88.7,89.059998,85.656,87.269,-1.535,-1.73,12300,{"date":1855,"open":1793,"high":1793,"low":1856,"close":1857,"change":1858,"percent_change":1859,"volume":1634,"transactions":9,"vwap":1857},"2025-12-01",88.78,88.804,-0.892,-0.99,{"date":1861,"open":1862,"high":1863,"low":1864,"close":1865,"change":1866,"percent_change":1867,"volume":1433,"transactions":9,"vwap":1865},"2025-11-28",89.54,89.73,88.825,89.696,1.134,1.28,{"date":1869,"open":1870,"high":1856,"low":1870,"close":1871,"change":1872,"percent_change":1873,"volume":1874,"transactions":9,"vwap":1871},"2025-11-26",85.513,88.562,3.648,4.3,12400,{"date":1876,"open":1877,"high":1878,"low":1879,"close":1880,"change":1881,"percent_change":1882,"volume":1883,"transactions":9,"vwap":1880},"2025-11-25",84.64,85.343,84.26,84.914,0.443,0.52,2500,{"date":1885,"open":1886,"high":1887,"low":1888,"close":1889,"change":1890,"percent_change":1891,"volume":1892,"transactions":9,"vwap":1889},"2025-11-24",82.565,84.6,82.452,84.471,4.44,5.55,18000,{"date":1894,"open":1895,"high":1896,"low":1897,"close":1898,"change":1899,"percent_change":1900,"volume":1200,"transactions":9,"vwap":1898},"2025-11-21",79.925,81.12,79.88,80.030998,0.218,0.27,{"date":1902,"open":1903,"high":1904,"low":884,"close":1905,"change":1906,"percent_change":1907,"volume":1383,"transactions":9,"vwap":1905},"2025-11-20",83.47,84.16,79.813,-3.032,-3.66,{"date":1909,"open":1910,"high":1887,"low":1911,"close":1912,"change":1913,"percent_change":324,"volume":1914,"transactions":9,"vwap":1912},"2025-11-19",84.49,82.12,82.845,0.365,3900,{"date":1916,"open":1917,"high":1918,"low":1919,"close":1920,"change":1921,"percent_change":1922,"volume":1515,"transactions":9,"vwap":1920},"2025-11-18",81.68,83.14,81.13,82.48,0.715,0.87,{"date":1924,"open":1925,"high":1926,"low":1927,"close":1927,"change":1928,"percent_change":1023,"volume":738,"transactions":9,"vwap":1927},"2025-11-17",83.15,83.365,81.765,-0.872,{"date":1930,"open":1931,"high":1932,"low":116,"close":1933,"change":1934,"percent_change":1935,"volume":1664,"transactions":9,"vwap":1933},"2025-11-14",80.59,83.119,82.637,-0.658,-0.79,{"date":1937,"open":1938,"high":1939,"low":1918,"close":1940,"change":1941,"percent_change":1942,"volume":1943,"transactions":9,"vwap":1940},"2025-11-13",86.85,86.918,83.295,-3.139,-3.63,13500,{"date":1945,"open":1946,"high":1947,"low":1948,"close":1949,"change":1950,"percent_change":1951,"volume":1952,"transactions":9,"vwap":1949},"2025-11-12",83.62,86.94,83.07,86.434,3.712,4.49,20200,{"date":1954,"open":1918,"high":1918,"low":1955,"close":1956,"change":1957,"percent_change":1958,"volume":1237,"transactions":9,"vwap":1956},"2025-11-11",81.504,82.722,0.016,0.02,{"date":1960,"open":1961,"high":1962,"low":1961,"close":1963,"change":1964,"percent_change":1965,"volume":1966,"transactions":9,"vwap":1963},"2025-11-10",81.21,82.955,82.706,4.499,5.75,9800,{"date":1968,"open":1969,"high":1970,"low":1971,"close":1970,"change":1972,"percent_change":1973,"volume":1709,"transactions":9,"vwap":1970},"2025-11-07",76.89,78.207,76.8,1.606,2.1,{"date":1975,"open":1976,"high":1977,"low":1978,"close":1978,"change":1979,"percent_change":1190,"volume":786,"transactions":9,"vwap":1978},"2025-11-06",77.48,78.15,76.601,0.595,{"date":1981,"open":1982,"high":1983,"low":1982,"close":1984,"change":1985,"percent_change":1986,"volume":1229,"transactions":9,"vwap":1984},"2025-11-05",74.69,76.059998,76.0059967,2.937,4.02,{"date":1988,"open":1989,"high":1989,"low":1990,"close":1990,"change":1991,"percent_change":1992,"volume":1993,"transactions":9,"vwap":1990},"2025-11-04",74.642,73.069,-3.18,-4.17,15700,{"date":1995,"open":1996,"high":1997,"low":1998,"close":1999,"change":2000,"percent_change":2001,"volume":801,"transactions":9,"vwap":1999},"2025-11-03",76.050003,76.95,75.55,76.249,-0.677,-0.88,{"date":2003,"open":2004,"high":2005,"low":2006,"close":2007,"change":2008,"percent_change":689,"volume":1131,"transactions":9,"vwap":2007},"2025-10-31",77.5,77.597,76.491,76.926,-0.832,{"date":2010,"open":2011,"high":196,"low":2011,"close":2012,"change":2013,"percent_change":477,"volume":1602,"transactions":9,"vwap":2012},"2025-10-30",75.66,77.758,1.636,{"date":2015,"open":2016,"high":2016,"low":2017,"close":2018,"change":2019,"percent_change":2020,"volume":1648,"transactions":9,"vwap":2018},"2025-10-29",77.84,75.65,76.122,0.153,0.2,{"date":2022,"open":2023,"high":2024,"low":2023,"close":2025,"change":2026,"percent_change":2027,"volume":1508,"transactions":9,"vwap":2025},"2025-10-28",73.11,76.019997,75.969,1.081,1.44,{"date":2029,"open":2030,"high":2031,"low":2023,"close":2032,"change":2033,"percent_change":2034,"volume":2035,"transactions":9,"vwap":2032},"2025-10-27",75.72,76.65,74.888,-3.491,-4.45,20400,{"date":2037,"open":2038,"high":2039,"low":2040,"close":2041,"change":2042,"percent_change":1859,"volume":1508,"transactions":9,"vwap":2041},"2025-10-24",78.57,79.53,77.921,78.379,-0.785,{"date":2044,"open":2045,"high":2045,"low":804,"close":2046,"change":2047,"percent_change":2048,"volume":2049,"transactions":9,"vwap":2046},"2025-10-23",80.25,79.164,1.435,1.85,10300,{"date":2051,"open":2052,"high":2053,"low":2054,"close":2055,"change":2056,"percent_change":1958,"volume":2057,"transactions":9,"vwap":2055},"2025-10-22",75.8,77.89,74.31,77.729,0.019,23100,{"date":2059,"open":2060,"high":2060,"low":2061,"close":2062,"change":2063,"percent_change":2064,"volume":2065,"transactions":9,"vwap":2062},"2025-10-21",80.55,76.54,77.71,-9.1,-10.48,43600,{"date":2067,"open":2068,"high":2069,"low":2070,"close":2071,"change":2072,"percent_change":2073,"volume":1619,"transactions":9,"vwap":2071},"2025-10-20",86.67,87.13,84.86,86.81,3.192,3.82,{"date":2075,"open":2076,"high":2076,"low":2077,"close":2078,"change":2079,"percent_change":2080,"volume":2081,"transactions":9,"vwap":2078},"2025-10-17",87.77,81.78,83.618,-6.533,-7.25,38200,{"date":2083,"open":2084,"high":2085,"low":2086,"close":2087,"change":2088,"percent_change":643,"volume":2089,"transactions":9,"vwap":2087},"2025-10-16",88.97,90.557,87.79,90.151,2.831,32900,{"date":2091,"open":2092,"high":2093,"low":2092,"close":2094,"change":2095,"percent_change":2096,"volume":2097,"transactions":9,"vwap":2094},"2025-10-15",85.53,87.365,87.32,3.48,4.15,20900,{"date":2099,"open":2100,"high":1887,"low":2101,"close":2102,"change":2103,"percent_change":2104,"volume":2105,"transactions":9,"vwap":2102},"2025-10-14",82.33,81.77,83.84,-0.49,-0.58,11900,{"date":2107,"open":2108,"high":2109,"low":2108,"close":551,"change":2110,"percent_change":2111,"volume":2112,"transactions":9,"vwap":551},"2025-10-13",82.91,84.408,3.58,4.43,36800,{"date":2114,"open":2115,"high":342,"low":2116,"close":2117,"change":2118,"percent_change":1051,"volume":2119,"transactions":9,"vwap":2117},"2025-10-10",80.79,79.691,80.75,0.3,13400,{"date":2121,"open":2122,"high":2122,"low":205,"close":2123,"change":2124,"percent_change":2125,"volume":2126,"transactions":9,"vwap":2123},"2025-10-09",84.099998,80.45,-4.385,-5.17,36600,{"date":2128,"open":2129,"high":318,"low":2130,"close":2131,"change":2132,"percent_change":2133,"volume":2134,"transactions":9,"vwap":2131},"2025-10-08",83.54,83.436,84.835,2.37,2.87,24300,{"date":2136,"open":2137,"high":2137,"low":2138,"close":2139,"change":2140,"percent_change":1852,"volume":2141,"transactions":9,"vwap":2139},"2025-10-07",84.14,82.099998,82.465,-1.45,15400,{"date":2143,"open":2144,"high":2070,"low":2144,"close":2145,"change":2146,"percent_change":440,"volume":2147,"transactions":9,"vwap":2145},"2025-10-06",82.49,83.915,2.626,33000,{"date":2149,"open":342,"high":2150,"low":2151,"close":2152,"change":2153,"percent_change":1432,"volume":1733,"transactions":9,"vwap":2152},"2025-10-03",81.46,80.73,81.289,0.812,{"date":2155,"open":2156,"high":2156,"low":2157,"close":2158,"change":2159,"percent_change":144,"volume":2160,"transactions":9,"vwap":2158},"2025-10-02",81.96,78.059998,80.477,-0.752,14800,{"date":2162,"open":2163,"high":2164,"low":2163,"close":2165,"change":2166,"percent_change":2167,"volume":2168,"transactions":9,"vwap":2165},"2025-10-01",80.11,81.405,81.229,1.214,1.52,20700,{"date":2170,"open":2171,"high":2172,"low":2173,"close":2174,"change":2175,"percent_change":2176,"volume":2119,"transactions":9,"vwap":2174},"2025-09-30",79.76,80.57,79.16,80.014999,0.51,0.64,{"date":2178,"open":2179,"high":2179,"low":205,"close":2180,"change":2181,"percent_change":2182,"volume":2183,"transactions":9,"vwap":2180},"2025-09-29",81.92,79.505,1.828,2.35,11000,{"date":2185,"open":2186,"high":2187,"low":2186,"close":2188,"change":2189,"percent_change":2190,"volume":1124,"transactions":9,"vwap":2188},"2025-09-26",76.68,77.77,77.677,2.381,3.16,{"date":2192,"open":2193,"high":2193,"low":2194,"close":2195,"change":1957,"percent_change":1958,"volume":1656,"transactions":9,"vwap":2195},"2025-09-25",75.78,75.010002,75.296,{"date":2197,"open":2198,"high":2198,"low":2199,"close":2200,"change":2201,"percent_change":2202,"volume":1416,"transactions":9,"vwap":2200},"2025-09-24",77.31,75.099998,75.28,-2.93,-3.75,{"date":2204,"open":862,"high":862,"low":2205,"close":2206,"change":2207,"percent_change":2208,"volume":1892,"transactions":9,"vwap":2206},"2025-09-23",77.735,78.21,-0.28,-0.36,{"date":2210,"open":2211,"high":2212,"low":2213,"close":2214,"change":2215,"percent_change":2216,"volume":2217,"transactions":9,"vwap":2214},"2025-09-22",76.57,78.67,76.13,78.49,2.697,3.56,23700,{"date":2219,"open":2220,"high":2221,"low":2220,"close":2222,"change":2223,"percent_change":2224,"volume":2225,"transactions":9,"vwap":2222},"2025-09-19",71.95,75.808,75.793,3.702,5.14,122500,{"date":2227,"open":2228,"high":2228,"low":2229,"close":2230,"change":2231,"percent_change":2232,"volume":2233,"transactions":9,"vwap":2230},"2025-09-18",72.49,71.5,72.091003,0.272,0.38,13000,{"date":2235,"open":2236,"high":2237,"low":2238,"close":2239,"change":2240,"percent_change":2241,"volume":1602,"transactions":9,"vwap":2239},"2025-09-17",72.93,73.405,71.12,71.819,-1.516,-2.07,{"date":2243,"open":2244,"high":2244,"low":2245,"close":2246,"change":2247,"percent_change":729,"volume":2183,"transactions":9,"vwap":2246},"2025-09-16",75.51,73.18,73.335,-2.105,{"date":2249,"open":2250,"high":2251,"low":2252,"close":2253,"change":95,"percent_change":2254,"volume":2255,"transactions":9,"vwap":2253},"2025-09-15",74.75,75.859,74.55,75.44,1.41,18100,{"date":2257,"open":2258,"high":2259,"low":2260,"close":2261,"change":715,"percent_change":2262,"volume":1260,"transactions":9,"vwap":2261},"2025-09-12",74.807,74.89,73.89,74.39,-0.24,{"date":2264,"open":281,"high":2265,"low":281,"close":2265,"change":2266,"percent_change":722,"volume":889,"transactions":9,"vwap":2265},"2025-09-11",74.57,1.688,{"date":2268,"open":2269,"high":2270,"low":2269,"close":2270,"change":2271,"percent_change":2272,"volume":1124,"transactions":9,"vwap":2270},"2025-09-10",71.94,72.882,2.366,3.36,{"date":2274,"open":2275,"high":2275,"low":2276,"close":2277,"change":2278,"percent_change":279,"volume":2279,"transactions":9,"vwap":2277},"2025-09-09",72.24,70.34,70.516,-1.12,16000,{"date":2281,"open":2282,"high":2282,"low":403,"close":2283,"change":2284,"percent_change":2167,"volume":2285,"transactions":9,"vwap":2283},"2025-09-08",72.59,71.636,1.076,18500,{"date":2287,"open":2288,"high":2289,"low":2288,"close":2290,"change":2291,"percent_change":2292,"volume":2293,"transactions":9,"vwap":2290},"2025-09-05",69.511,71.040001,70.56,2.455,3.6,19400,{"date":2295,"open":2296,"high":2296,"low":2297,"close":2298,"change":2299,"percent_change":2300,"volume":2301,"transactions":9,"vwap":2298},"2025-09-04",68.55,67.9,68.105,-1.035,-1.5,10100,{"date":2303,"open":2304,"high":2304,"low":2305,"close":2306,"change":2307,"percent_change":2308,"volume":2309,"transactions":9,"vwap":2306},"2025-09-03",69.83,68.6,69.14,0.505,0.74,9600,{"date":2311,"open":2312,"high":2313,"low":2314,"close":2315,"change":2316,"percent_change":2317,"volume":1441,"transactions":9,"vwap":2315},"2025-09-02",67.6,69.044998,66.79,68.635,2.973,4.53,{"date":2319,"open":2320,"high":2321,"low":2320,"close":2321,"change":2322,"percent_change":2323,"volume":1268,"transactions":9,"vwap":2321},"2025-08-29",64.23,65.662,1.768,2.77,{"date":2325,"open":2314,"high":2314,"low":2326,"close":2327,"change":2328,"percent_change":2329,"volume":1634,"transactions":9,"vwap":2327},"2025-08-28",63.43,63.894,-0.137,-0.21,{"date":2331,"open":2332,"high":2333,"low":2334,"close":2333,"change":2335,"percent_change":2336,"volume":1790,"transactions":9,"vwap":2333},"2025-08-27",63.91,64.030998,62.83,0.467,0.73,{"date":2338,"open":2339,"high":2340,"low":2339,"close":2341,"change":2342,"percent_change":2343,"volume":889,"transactions":9,"vwap":2341},"2025-08-26",62.84,64.16,63.564,1.695,2.74,{"date":2345,"open":2346,"high":2346,"low":2347,"close":2348,"change":2349,"percent_change":160,"volume":2350,"transactions":9,"vwap":2348},"2025-08-25",62.24,61.865,61.869,0.017,1500,{"date":2352,"open":2353,"high":2354,"low":2355,"close":2356,"change":2357,"percent_change":2358,"volume":1268,"transactions":9,"vwap":2356},"2025-08-22",60.36,62.054001,59.781,61.852,1.279,2.11,{"date":2360,"open":2361,"high":2362,"low":2361,"close":2363,"change":2364,"percent_change":2365,"volume":2366,"transactions":9,"vwap":2363},"2025-08-21",59.925,60.85,60.573,1.034,1.74,17400,{"date":2368,"open":2369,"high":2370,"low":2369,"close":2371,"change":2372,"percent_change":2373,"volume":2374,"transactions":9,"vwap":2371},"2025-08-20",59.225,59.63,59.539,1.362,2.34,8000,{"date":2376,"open":2377,"high":2377,"low":2378,"close":2379,"change":2380,"percent_change":2381,"volume":1515,"transactions":9,"vwap":2379},"2025-08-19",59.56,58.17,58.177,-1.897,-3.16,{"date":2383,"open":2384,"high":2384,"low":2385,"close":2386,"change":2387,"percent_change":2388,"volume":913,"transactions":9,"vwap":2386},"2025-08-18",60.23,59.85,60.074001,-0.16,-0.27,{"date":2390,"open":2391,"high":2392,"low":2391,"close":2392,"change":2393,"percent_change":1352,"volume":976,"transactions":9,"vwap":2392},"2025-08-15",59.5,60.234,0.85,{"date":2395,"open":2396,"high":2397,"low":2398,"close":2399,"change":2400,"percent_change":1366,"volume":1024,"transactions":9,"vwap":2399},"2025-08-14",59.53,59.65,59.244,59.384,0.101,{"date":2402,"open":2403,"high":2403,"low":2404,"close":2405,"change":2406,"percent_change":2407,"volume":724,"transactions":9,"vwap":2405},"2025-08-13",59.8,59.23,59.283,-0.066,-0.11,{"date":2409,"open":2410,"high":2411,"low":2410,"close":2411,"change":2412,"percent_change":2413,"volume":1316,"transactions":9,"vwap":2411},"2025-08-12",58.65,59.349,0.724,1.23,{"date":2415,"open":2416,"high":2417,"low":2416,"close":2418,"change":2419,"percent_change":661,"volume":906,"transactions":9,"vwap":2418},"2025-08-11",58,58.67,58.625,-0.425,{"date":2421,"open":2422,"high":2422,"low":2423,"close":2424,"change":2425,"percent_change":760,"volume":1375,"transactions":9,"vwap":2424},"2025-08-08",61.21,58.89,59.049999,0.134,{"date":2427,"open":2428,"high":2429,"low":2430,"close":2431,"change":2432,"percent_change":2308,"volume":1192,"transactions":9,"vwap":2431},"2025-08-07",57.040001,59.54,56.912,58.916,0.434,{"date":2434,"open":2435,"high":2436,"low":2435,"close":2436,"change":2437,"percent_change":2438,"volume":1152,"transactions":9,"vwap":2436},"2025-08-06",56.97,58.482,1.311,2.29,{"date":2440,"open":2441,"high":2442,"low":2441,"close":2443,"change":2444,"percent_change":591,"volume":1664,"transactions":9,"vwap":2443},"2025-08-05",55.656,57.34,57.171,1.627,{"date":2446,"open":2447,"high":2448,"low":2447,"close":2448,"change":2449,"percent_change":2450,"volume":1316,"transactions":9,"vwap":2448},"2025-08-04",53.39,55.544,2.552,4.82,{"date":2452,"open":2453,"high":2454,"low":2455,"close":2456,"change":2457,"percent_change":785,"volume":1088,"transactions":9,"vwap":2456},"2025-08-01",52.82,53.269,52.603,52.992,1.181,{"date":2459,"open":2460,"high":2461,"low":2462,"close":2463,"change":2464,"percent_change":2465,"volume":835,"transactions":9,"vwap":2463},"2025-07-31",52.12,52.55,51.62,51.811,-0.533,-1.02,{"date":2467,"open":2468,"high":2468,"low":2469,"close":2469,"change":2470,"percent_change":2471,"volume":1152,"transactions":9,"vwap":2469},"2025-07-30",53.049999,52.344,-1.656,-3.07,{"date":2473,"open":2474,"high":214,"low":2474,"close":214,"change":2475,"percent_change":2254,"volume":852,"transactions":9,"vwap":214},"2025-07-29",53.3,0.752,{"date":2477,"open":214,"high":214,"low":2478,"close":2479,"change":2480,"percent_change":2481,"volume":1074,"transactions":9,"vwap":2479},"2025-07-28",52.8,53.248,-1.254,-2.3,{"date":2483,"open":2484,"high":2485,"low":2486,"close":2485,"change":2487,"percent_change":144,"volume":724,"transactions":9,"vwap":2485},"2025-07-25",54.17,54.502,54.0079994,-0.514,{"date":2489,"open":2490,"high":2491,"low":2490,"close":2492,"change":2493,"percent_change":2494,"volume":169,"transactions":9,"vwap":2492},"2025-07-24",54.9,55.297,55.015999,-0.66,-1.19,{"date":2496,"open":2497,"high":2497,"low":2498,"close":2499,"change":2500,"percent_change":2501,"volume":786,"transactions":9,"vwap":2499},"2025-07-23",56.92,55.611,55.676,-1.204,-2.12,{"date":2503,"open":663,"high":547,"low":2504,"close":2505,"change":2506,"percent_change":361,"volume":778,"transactions":9,"vwap":2505},"2025-07-22",55.76,56.88,1.755,{"date":2508,"open":2509,"high":2509,"low":2510,"close":2510,"change":2511,"percent_change":2512,"volume":852,"transactions":9,"vwap":2510},"2025-07-21",55.59,55.125,1.45,2.7,{"date":2514,"open":2515,"high":2515,"low":2516,"close":2517,"change":2518,"percent_change":2519,"volume":2350,"transactions":9,"vwap":2517},"2025-07-18",54.57,53.59,53.675,0.049,0.09,{"date":2521,"open":2522,"high":2523,"low":2522,"close":2524,"change":2525,"percent_change":2526,"volume":1664,"transactions":9,"vwap":2524},"2025-07-17",52.97,53.635,53.626,-0.739,-1.36,{"date":2528,"open":2529,"high":2529,"low":2530,"close":2531,"change":2532,"percent_change":2533,"volume":1105,"transactions":9,"vwap":2531},"2025-07-16",54.55,53.61,54.365,-0.165,-0.3,{"date":2535,"open":2536,"high":2536,"low":2537,"close":2538,"change":817,"percent_change":2539,"volume":959,"transactions":9,"vwap":2538},"2025-07-15",56.8,54.099998,54.53,-0.76,{"date":2541,"open":2542,"high":2542,"low":2543,"close":2544,"change":40,"percent_change":2545,"volume":835,"transactions":9,"vwap":2544},"2025-07-14",55.2,54.72,54.95,0.57,{"date":2547,"open":2548,"high":2548,"low":2549,"close":2549,"change":2550,"percent_change":2393,"volume":1088,"transactions":9,"vwap":2549},"2025-07-11",55.040001,54.64,0.46,{"date":2552,"open":2553,"high":2553,"low":2554,"close":2555,"change":100,"percent_change":2020,"volume":1105,"transactions":9,"vwap":2555},"2025-07-10",54.6,53.772,54.18,{"date":2557,"open":2558,"high":2559,"low":2560,"close":2561,"change":2562,"percent_change":2563,"volume":1775,"transactions":9,"vwap":2561},"2025-07-09",53.42,54.32,53.41,54.07,0.13,0.24,{"date":2565,"open":2566,"high":2566,"low":2567,"close":2568,"change":2569,"percent_change":2570,"volume":1008,"transactions":9,"vwap":2568},"2025-07-08",55.87,53.34,53.94,-1.88,-3.37,{"date":2572,"open":2573,"high":2574,"low":2575,"close":2574,"change":2576,"percent_change":95,"volume":1515,"transactions":9,"vwap":2574},"2025-07-07",55.45,55.82,54.37,0.58,{"date":2578,"open":2579,"high":2580,"low":2579,"close":2581,"change":1498,"percent_change":2582,"volume":968,"transactions":9,"vwap":2581},"2025-07-03",54.23,55.38,55.24,-0.13,{"date":2584,"open":2585,"high":2585,"low":2586,"close":2587,"change":2387,"percent_change":2588,"volume":1105,"transactions":9,"vwap":2587},"2025-07-02",56.46,55.049999,55.31,-0.29,{"date":2590,"open":2591,"high":2591,"low":2592,"close":2593,"change":2594,"percent_change":2595,"volume":1268,"transactions":9,"vwap":2593},"2025-07-01",56.32,54.96,55.47,-0.01,-0.02,{"date":2597,"open":2598,"high":2599,"low":2537,"close":2599,"change":2600,"percent_change":2601,"volume":913,"transactions":9,"vwap":2599},"2025-06-30",54.11,55.48,2.75,5.22,{"date":2603,"open":2604,"high":2605,"low":2606,"close":2606,"change":2607,"percent_change":2608,"volume":873,"transactions":9,"vwap":2606},"2025-06-27",53.67,53.97,52.73,-2.73,-4.92,{"date":2610,"open":2611,"high":2612,"low":2613,"close":2612,"change":2614,"percent_change":74,"volume":1237,"transactions":9,"vwap":2612},"2025-06-26",54.91,55.46,54.86,0.6,{"date":2616,"open":2617,"high":2617,"low":2618,"close":2613,"change":2619,"percent_change":2620,"volume":1032,"transactions":9,"vwap":2613},"2025-06-25",55.16,54.59,-0.85,-1.53,{"date":2622,"open":2623,"high":2623,"low":2624,"close":2625,"change":1935,"percent_change":2626,"volume":1634,"transactions":9,"vwap":2625},"2025-06-24",56.43,54.35,55.71,-1.4,{"date":2628,"open":2629,"high":2629,"low":2630,"close":2630,"change":715,"percent_change":2631,"volume":761,"transactions":9,"vwap":2630},"2025-06-23",57.87,56.5,-0.32,{"date":2633,"open":2634,"high":2634,"low":2635,"close":2636,"change":2637,"percent_change":2494,"volume":2638,"transactions":9,"vwap":2636},"2025-06-20",57.24,55.99,56.68,-0.68,6200,{"date":2640,"open":2641,"high":2641,"low":2642,"close":2643,"change":2519,"percent_change":1844,"volume":913,"transactions":9,"vwap":2643},"2025-06-18",58.552,56.59,57.36,{"date":2645,"open":2646,"high":2646,"low":2647,"close":2648,"change":2649,"percent_change":2481,"volume":827,"transactions":9,"vwap":2648},"2025-06-17",58.56,57.256,57.27,-1.35,{"date":2651,"open":2652,"high":2652,"low":2653,"close":2654,"change":2655,"percent_change":2656,"volume":889,"transactions":9,"vwap":2654},"2025-06-16",62.049999,57.92,58.62,-0.71,-1.2,{"date":2658,"open":2659,"high":2385,"low":2659,"close":2660,"change":2519,"percent_change":1837,"volume":1664,"transactions":9,"vwap":2660},"2025-06-13",59.24,59.33,{"date":2662,"open":2663,"high":2663,"low":2664,"close":2659,"change":1708,"percent_change":2073,"volume":1097,"transactions":9,"vwap":2659},"2025-06-12",60.049999,57.918,{"date":2666,"open":2667,"high":2667,"low":2668,"close":2669,"change":1065,"percent_change":1170,"volume":1208,"transactions":9,"vwap":2669},"2025-06-11",57.48,56.28,57.060001,{"date":2671,"open":2672,"high":2672,"low":2673,"close":2674,"change":381,"percent_change":2675,"volume":818,"transactions":9,"vwap":2674},"2025-06-10",59.435,55.8,56.23,-1.68,{"date":2677,"open":2536,"high":2678,"low":2679,"close":2678,"change":2680,"percent_change":2681,"volume":2638,"transactions":9,"vwap":2678},"2025-06-09",57.19,56.49,0.39,0.69,{"date":2683,"open":2684,"high":2684,"low":2685,"close":2536,"change":1315,"percent_change":1123,"volume":2686,"transactions":9,"vwap":2536},"2025-06-06",58.45,56.34,6800,{"date":2688,"open":2689,"high":2690,"low":2691,"close":2692,"change":599,"percent_change":2620,"volume":827,"transactions":9,"vwap":2692},"2025-06-05",57.91,59.78,57.9,58.040001,{"date":2694,"open":708,"high":708,"low":2695,"close":2696,"change":2680,"percent_change":260,"volume":2697,"transactions":9,"vwap":2696},"2025-06-04",58.26,58.94,14100,{"date":2699,"open":2700,"high":2700,"low":2701,"close":2702,"change":2703,"percent_change":2704,"volume":2705,"transactions":9,"vwap":2702},"2025-06-03",59.13,57.335,58.55,-0.59,-1,11800,{"date":2707,"open":2708,"high":2709,"low":2710,"close":2711,"change":2712,"percent_change":2713,"volume":873,"transactions":9,"vwap":2711},"2025-06-02",57.75,59.41,57.43,59.14,4,7.25,{"date":2715,"open":2561,"high":2716,"low":2561,"close":2717,"change":160,"percent_change":66,"volume":2718,"transactions":9,"vwap":2717},"2025-05-30",55.37,55.14,5100,{"date":2720,"open":2721,"high":2635,"low":2722,"close":2723,"change":2724,"percent_change":2725,"volume":1208,"transactions":9,"vwap":2723},"2025-05-29",55.23,54.93,55.11,0.29,0.53,{"date":2727,"open":2728,"high":2728,"low":2729,"close":2730,"change":2232,"percent_change":2731,"volume":866,"transactions":9,"vwap":2730},"2025-05-28",54.88,54.34,54.82,0.7,{"date":2733,"open":2734,"high":2735,"low":214,"close":2736,"change":331,"percent_change":2737,"volume":1008,"transactions":9,"vwap":2736},"2025-05-27",54.65,54.67,54.44,-2.17,{"date":2739,"open":2740,"high":2740,"low":2624,"close":2741,"change":698,"percent_change":2742,"volume":866,"transactions":9,"vwap":2741},"2025-05-23",56.21,55.65,3.77,{"date":2744,"open":2745,"high":2746,"low":2747,"close":2748,"change":2550,"percent_change":1922,"volume":2749,"transactions":9,"vwap":2748},"2025-05-22",53.295,56.905,53.11,53.63,9000,{"date":2751,"open":2522,"high":2752,"low":2753,"close":2754,"change":2755,"percent_change":2756,"volume":866,"transactions":9,"vwap":2754},"2025-05-21",53.285,52.9,53.17,1.147,2.2,{"date":2758,"open":2759,"high":2760,"low":2759,"close":2760,"change":2761,"percent_change":2762,"volume":1105,"transactions":9,"vwap":2760},"2025-05-20",50.77,52.022999,1.233,2.43,{"date":2764,"open":2765,"high":2766,"low":2767,"close":2766,"change":2768,"percent_change":2769,"volume":1775,"transactions":9,"vwap":2766},"2025-05-19",50.33,50.79,50.28,1.55,3.15,{"date":2771,"open":601,"high":2772,"low":2773,"close":2772,"change":2774,"percent_change":1398,"volume":1229,"transactions":9,"vwap":2772},"2025-05-16",49.24,48.254,-0.23,{"date":2776,"open":2777,"high":2778,"low":2777,"close":2779,"change":2780,"percent_change":2373,"volume":2301,"transactions":9,"vwap":2779},"2025-05-15",48.45,49.75,49.47,1.13,{"date":2782,"open":2783,"high":2783,"low":2784,"close":2785,"change":2786,"percent_change":2787,"volume":2788,"transactions":9,"vwap":2785},"2025-05-14",49.44,48.067001,48.34,-1.1,-2.22,13900,{"date":2790,"open":2791,"high":2791,"low":2792,"close":2783,"change":2262,"percent_change":2793,"volume":2794,"transactions":9,"vwap":2783},"2025-05-13",50.0099983,49.099998,-0.48,15200,{"date":2796,"open":2797,"high":2798,"low":2799,"close":2800,"change":2801,"percent_change":2802,"volume":2803,"transactions":9,"vwap":2800},"2025-05-12",51.3,51.41,49.55,49.68,-4.79,-8.79,22900,{"date":2805,"open":2806,"high":2734,"low":2807,"close":2808,"change":2809,"percent_change":2810,"volume":2811,"transactions":9,"vwap":2808},"2025-05-09",53.868,53.83,54.47,1.9,3.61,17600,{"date":2813,"open":2454,"high":2454,"low":2814,"close":2815,"change":2816,"percent_change":1072,"volume":1260,"transactions":9,"vwap":2815},"2025-05-08",52.36,52.57,-0.98,{"date":2818,"open":2819,"high":2819,"low":2820,"close":2821,"change":2140,"percent_change":2822,"volume":1883,"transactions":9,"vwap":2821},"2025-05-07",53.96,53.14,53.55,-2.64,{"date":2824,"open":2825,"high":2826,"low":2825,"close":2826,"change":2827,"percent_change":2828,"volume":1260,"transactions":9,"vwap":2826},"2025-05-06",53.35,55,2.97,5.71,{"date":2830,"open":2831,"high":2832,"low":2833,"close":2832,"change":1805,"percent_change":2834,"volume":2374,"transactions":9,"vwap":2832},"2025-05-05",51.67,52.029999,51.23,3.87,{"date":2836,"open":2837,"high":2838,"low":2839,"close":2840,"change":2841,"percent_change":165,"volume":1245,"transactions":9,"vwap":2840},"2025-05-02",50.48,50.65,49.5,50.09,0.21,{"date":2843,"open":2844,"high":2844,"low":171,"close":2845,"change":222,"percent_change":1991,"volume":1460,"transactions":9,"vwap":2845},"2025-05-01",51.13,49.88,{"date":2847,"open":2848,"high":2849,"low":2848,"close":2850,"change":715,"percent_change":1741,"volume":801,"transactions":9,"vwap":2850},"2025-04-30",51.040001,51.74,51.52,{"date":2852,"open":2853,"high":2854,"low":2855,"close":2856,"change":2857,"percent_change":2656,"volume":809,"transactions":9,"vwap":2856},"2025-04-29",51.43,51.94,51.37,51.7,-0.63,{"date":2859,"open":2860,"high":2861,"low":2862,"close":2861,"change":2863,"percent_change":1065,"volume":1619,"transactions":9,"vwap":2861},"2025-04-28",51.61,52.33,50.99,0.43,{"date":2865,"open":271,"high":271,"low":2866,"close":2867,"change":2868,"percent_change":2869,"volume":2788,"transactions":9,"vwap":2867},"2025-04-25",51.032001,51.9,-0.86,-1.63,{"date":2871,"open":2872,"high":2872,"low":2873,"close":2874,"change":2875,"percent_change":2876,"volume":1407,"transactions":9,"vwap":2874},"2025-04-24",53.66,51.65,52.76,0.93,1.79,{"date":2878,"open":2879,"high":2880,"low":2881,"close":2882,"change":2883,"percent_change":2884,"volume":2885,"transactions":9,"vwap":2882},"2025-04-23",51.099998,52.13,50.34,51.83,-2.21,-4.09,90900,{"date":2887,"open":2888,"high":2888,"low":2889,"close":2889,"change":2890,"percent_change":2891,"volume":2892,"transactions":9,"vwap":2889},"2025-04-22",56.93,54.040001,-2.155,-3.83,27800,{"date":175,"open":2894,"high":2895,"low":2896,"close":2897,"change":2898,"percent_change":2899,"volume":2900,"transactions":9,"vwap":2897},56.22,56.98,55.56,56.195,-0.025,-0.04,24800]