[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-BOTT":3,"homepage-market-summary":30,"stock-historical-BOTT":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"BOTT","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"Themes ETF Trust Themes Humanoid Robotics ETF","Nasdaq",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.1334,0.05767,"Annual",{"close":17,"open":18,"high":19,"low":20,"prev_close":21,"change":22,"percent_change":23,"volume":24,"transactions":9,"vwap":9,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},43.2239,43.08,43.4,43.04,42.6561,0.5678,1.33,6738.463738,70.07,34.52,21572.39728856175,24.5,615,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":154},"success",[33,40,47,54,61,68],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":11,"sparkline":39,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":11,"sparkline":46,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":11,"sparkline":53,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":11,"sparkline":60,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":11,"sparkline":67,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":74,"sparkline":75,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,false,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":11,"sparkline":83,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":11,"sparkline":90,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":11,"sparkline":97,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[99,104,109,114,119,124,129,134,139,144,149],{"name":100,"etf":101,"change":102,"price":103,"is_up":11},"Technology","XLK",1.01,199.81,{"name":105,"etf":106,"change":107,"price":108,"is_up":11},"Financials","XLF",0.06,53.49,{"name":110,"etf":111,"change":112,"price":113,"is_up":74},"Healthcare","XLV",-0.01,166.18,{"name":115,"etf":116,"change":117,"price":118,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":120,"etf":121,"change":122,"price":123,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":125,"etf":126,"change":127,"price":128,"is_up":11},"Energy","XLE",0.4,62.95,{"name":130,"etf":131,"change":132,"price":133,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":135,"etf":136,"change":137,"price":138,"is_up":11},"Materials","XLB",0.66,48.86,{"name":140,"etf":141,"change":142,"price":143,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":145,"etf":146,"change":147,"price":148,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":150,"etf":151,"change":152,"price":153,"is_up":11},"Comm Services","XLC",0.35,110.32,[155,160,164,168],{"ticker":156,"name":157,"price":158,"change":159,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":161,"name":162,"price":163,"change":89,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":165,"name":166,"price":167,"change":52,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":169,"name":170,"price":171,"change":66,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":173,"page":45,"page_size":174,"total_pages":45,"summary":175,"data":181},365,1000,{"period_high":25,"period_low":176,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":17,"start_date":180,"end_date":5},24.36,15661,5716372.719429,77.44,"2025-04-22",[182,185,194,204,214,225,236,246,256,266,275,284,294,305,316,327,337,348,358,368,376,386,396,405,414,424,435,443,451,459,469,478,487,497,508,518,528,539,550,561,571,580,590,600,610,620,630,639,649,660,670,680,689,697,708,719,729,739,750,760,769,778,786,794,802,810,818,826,835,842,850,857,866,874,883,891,899,907,913,921,929,938,947,955,963,971,980,988,997,1005,1011,1019,1027,1035,1042,1050,1058,1066,1072,1080,1089,1098,1106,1114,1121,1129,1137,1144,1152,1161,1166,1174,1182,1190,1198,1205,1212,1219,1226,1233,1241,1250,1258,1266,1273,1281,1288,1297,1305,1314,1321,1328,1336,1343,1352,1361,1369,1377,1383,1391,1398,1407,1413,1420,1428,1436,1443,1449,1457,1465,1473,1481,1489,1498,1505,1512,1520,1528,1535,1543,1550,1557,1565,1570,1576,1584,1591,1597,1605,1614,1621,1629,1637,1643,1651,1659,1667,1676,1684,1692,1701,1708,1715,1723,1730,1738,1744,1752,1759,1766,1773,1782,1788,1795,1803,1811,1818,1826,1835,1842,1848,1854,1861,1869,1878,1883,1891,1900,1909,1918,1926,1935,1943,1950,1959,1965,1971,1980,1987,1996,2003,2011,2018,2026,2032,2038,2047,2053,2060,2066,2074,2081,2089,2095,2102,2109,2115,2122,2130,2137,2144,2149,2156,2162,2170,2176,2183,2191,2199,2206,2212,2221,2228,2235,2240,2245,2253,2260,2266,2271,2280,2287,2294,2301,2308,2316,2323,2330,2337,2344,2352,2359,2367,2375,2383,2390,2398,2404,2412,2420,2428,2436,2443,2450,2457,2462,2468,2475,2482,2488,2495,2501,2508,2516,2521,2529,2534,2541,2547,2552,2557,2564,2571,2578,2584,2589,2595,2601,2608,2613,2618,2624,2629,2636,2642,2647,2652,2657,2664,2671,2677,2684,2690,2695,2701,2705,2709,2715,2720,2726,2732,2737,2744,2751,2756,2761,2767,2771,2777,2783,2786,2792,2796,2801,2807,2812,2817,2820,2824,2828,2833,2840,2845,2852,2856,2861,2865,2870,2874,2878,2882,2887,2893,2898,2904],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":183,"vwap":184},225,43.1523,{"date":186,"open":187,"high":188,"low":187,"close":21,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-01",42.2817,42.69,0.93,2.23,3893.307695,173,42.4699,{"date":195,"open":196,"high":196,"low":197,"close":198,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-09-30",42.25,41.66,41.7261,-0.322,-0.77,13723.138413,319,41.9373,{"date":205,"open":206,"high":207,"low":208,"close":209,"change":210,"percent_change":137,"volume":211,"transactions":212,"vwap":213},"2026-09-29",42.07,42.28,41.895,42.0481,0.2762,12305.317027,197,42.1019,{"date":215,"open":216,"high":217,"low":218,"close":219,"change":220,"percent_change":221,"volume":222,"transactions":223,"vwap":224},"2026-09-28",42,42.22,41.55,41.7719,-0.844,-1.98,10907.835752,271,41.8274,{"date":226,"open":227,"high":228,"low":229,"close":230,"change":231,"percent_change":232,"volume":233,"transactions":234,"vwap":235},"2026-09-25",42.43,42.6999,42.38,42.6159,0.1855,0.44,11136.252356,211,42.5333,{"date":237,"open":238,"high":238,"low":239,"close":240,"change":241,"percent_change":242,"volume":243,"transactions":244,"vwap":245},"2026-09-24",42.6,42.18,42.4304,-0.1853,-0.43,5984.12201,200,42.3896,{"date":247,"open":248,"high":248,"low":249,"close":250,"change":251,"percent_change":252,"volume":253,"transactions":254,"vwap":255},"2026-09-23",43.31,42.555,42.6157,-0.8351,-1.92,5990.320906,279,42.8155,{"date":257,"open":258,"high":259,"low":260,"close":259,"change":261,"percent_change":262,"volume":263,"transactions":264,"vwap":265},"2026-09-22",43.25,43.4508,43.125,0.2008,0.46,5080.27426,214,43.2752,{"date":267,"open":268,"high":269,"low":268,"close":258,"change":270,"percent_change":271,"volume":272,"transactions":273,"vwap":274},"2026-09-21",42.8,43.26,1.3552,3.23,16368.921631,310,43.1088,{"date":276,"open":277,"high":278,"low":279,"close":278,"change":280,"percent_change":281,"volume":282,"transactions":202,"vwap":283},"2026-09-18",41.68,41.8948,41.3,0.2071,0.5,44959.751555,41.5364,{"date":285,"open":286,"high":287,"low":286,"close":288,"change":289,"percent_change":290,"volume":291,"transactions":292,"vwap":293},"2026-09-17",41.45,41.74,41.6877,1.4174,3.52,24579.070435,245,41.6797,{"date":295,"open":296,"high":297,"low":298,"close":299,"change":300,"percent_change":301,"volume":302,"transactions":303,"vwap":304},"2026-09-16",40.54,40.79,39.91,40.2703,-0.1498,-0.37,7450.8062,243,40.4841,{"date":306,"open":307,"high":308,"low":309,"close":310,"change":311,"percent_change":312,"volume":313,"transactions":314,"vwap":315},"2026-09-15",40.52,40.66,40.38,40.4201,0.0309,0.08,3615.486877,180,40.5029,{"date":317,"open":318,"high":319,"low":320,"close":321,"change":322,"percent_change":323,"volume":324,"transactions":325,"vwap":326},"2026-09-14",40.47,40.6564,40.3301,40.3892,-0.9041,-2.19,6381.260094,330,40.4825,{"date":328,"open":329,"high":330,"low":331,"close":331,"change":332,"percent_change":333,"volume":334,"transactions":335,"vwap":336},"2026-09-11",41.32,41.52,41.2933,0.1398,0.34,7002.946729,296,41.3722,{"date":338,"open":339,"high":340,"low":341,"close":342,"change":343,"percent_change":344,"volume":345,"transactions":346,"vwap":347},"2026-09-10",41.58,41.76,41.1501,41.1535,-1.1177,-2.64,37415.093075,287,41.6931,{"date":349,"open":238,"high":350,"low":351,"close":352,"change":353,"percent_change":354,"volume":355,"transactions":356,"vwap":357},"2026-09-09",42.64,42.11,42.2712,-0.1466,-0.35,9071.504702,294,42.4367,{"date":359,"open":188,"high":360,"low":361,"close":362,"change":363,"percent_change":364,"volume":365,"transactions":366,"vwap":367},"2026-09-08",42.712,42.33,42.4178,-0.2397,-0.56,20386.357817,423,42.5869,{"date":369,"open":206,"high":370,"low":206,"close":370,"change":371,"percent_change":372,"volume":373,"transactions":374,"vwap":375},"2026-09-04",42.6575,0.7944,1.9,7713.205046,270,42.4002,{"date":377,"open":378,"high":379,"low":380,"close":381,"change":382,"percent_change":383,"volume":384,"transactions":356,"vwap":385},"2026-09-03",41.6,41.98,41.5,41.8631,0.2109,0.51,28606.760331,41.7606,{"date":387,"open":388,"high":389,"low":388,"close":390,"change":391,"percent_change":392,"volume":393,"transactions":394,"vwap":395},"2026-09-02",41.34,41.69,41.6522,0.0682,0.16,105519.324228,794,41.5812,{"date":397,"open":398,"high":398,"low":380,"close":399,"change":400,"percent_change":401,"volume":402,"transactions":403,"vwap":404},"2026-09-01",41.89,41.584,-1.161,-2.72,12343.437944,342,41.704,{"date":406,"open":407,"high":408,"low":407,"close":409,"change":410,"percent_change":122,"volume":411,"transactions":412,"vwap":413},"2026-08-31",42.62,42.92,42.745,0.1051,14331.291215,377,42.8014,{"date":415,"open":416,"high":417,"low":418,"close":419,"change":420,"percent_change":421,"volume":422,"transactions":51,"vwap":423},"2026-08-28",43.24,43.27,42.58,42.6399,-0.8748,-2.01,7961.78462,42.8956,{"date":425,"open":426,"high":427,"low":428,"close":429,"change":430,"percent_change":431,"volume":432,"transactions":433,"vwap":434},"2026-08-27",43.47,43.58,43.2201,43.5147,0.7997,1.87,35290.251713,291,43.4543,{"date":436,"open":258,"high":258,"low":437,"close":438,"change":439,"percent_change":440,"volume":441,"transactions":346,"vwap":442},"2026-08-26",42.68,42.715,-0.5258,-1.22,9510.786991,42.8229,{"date":444,"open":445,"high":446,"low":445,"close":446,"change":447,"percent_change":448,"volume":449,"transactions":335,"vwap":450},"2026-08-25",42.74,43.2408,1.3777,3.29,11877.627844,43.0725,{"date":452,"open":418,"high":418,"low":453,"close":381,"change":454,"percent_change":455,"volume":456,"transactions":457,"vwap":458},"2026-08-24",41.7121,-1.4798,-3.41,10968.406007,355,41.9435,{"date":460,"open":461,"high":461,"low":462,"close":463,"change":464,"percent_change":465,"volume":466,"transactions":467,"vwap":468},"2026-08-21",43.63,43.13,43.3429,-0.2171,-0.5,12612.64824,302,43.4129,{"date":470,"open":471,"high":471,"low":248,"close":472,"change":473,"percent_change":474,"volume":475,"transactions":476,"vwap":477},"2026-08-20",43.82,43.56,-0.4212,-0.96,32485.658545,303,43.4911,{"date":479,"open":480,"high":480,"low":481,"close":482,"change":483,"percent_change":484,"volume":485,"transactions":403,"vwap":486},"2026-08-19",44.54,43.84,43.9812,-1.4166,-3.12,9586.111679,44.0272,{"date":488,"open":489,"high":489,"low":490,"close":491,"change":492,"percent_change":493,"volume":494,"transactions":495,"vwap":496},"2026-08-18",46.13,45.33,45.3978,-1.6422,-3.49,18426.292723,350,45.667,{"date":498,"open":499,"high":500,"low":501,"close":502,"change":503,"percent_change":504,"volume":505,"transactions":506,"vwap":507},"2026-08-17",47.11,47.37,46.93,47.04,0.9444,2.05,22280.007649,380,47.1626,{"date":509,"open":510,"high":510,"low":511,"close":512,"change":513,"percent_change":514,"volume":515,"transactions":516,"vwap":517},"2026-08-14",46.36,45.86,46.0956,0.1283,0.28,15300.402363,276,46.0385,{"date":519,"open":520,"high":521,"low":520,"close":522,"change":523,"percent_change":524,"volume":525,"transactions":526,"vwap":527},"2026-08-13",45.68,46.29,45.9673,-0.5139,-1.11,16469.432179,316,46.1609,{"date":529,"open":530,"high":531,"low":532,"close":533,"change":534,"percent_change":535,"volume":536,"transactions":537,"vwap":538},"2026-08-12",46.58,46.64,46.35,46.4812,0.709,1.55,15227.949,247,46.504,{"date":540,"open":541,"high":542,"low":543,"close":544,"change":545,"percent_change":546,"volume":547,"transactions":548,"vwap":549},"2026-08-11",45.55,45.91,45.48,45.7722,0.5572,1.23,10287.037892,231,45.7494,{"date":551,"open":552,"high":553,"low":554,"close":555,"change":556,"percent_change":557,"volume":558,"transactions":559,"vwap":560},"2026-08-10",45.2,45.43,45.135,45.215,0.0389,0.09,17012.127653,333,45.2538,{"date":562,"open":563,"high":563,"low":564,"close":565,"change":566,"percent_change":567,"volume":568,"transactions":569,"vwap":570},"2026-08-07",45.42,44.79,45.1761,0.016,0.04,14617.373866,281,44.9413,{"date":572,"open":573,"high":574,"low":573,"close":575,"change":576,"percent_change":567,"volume":577,"transactions":578,"vwap":579},"2026-08-06",45,45.51,45.1601,0.0201,16209.930792,246,45.2064,{"date":581,"open":582,"high":583,"low":584,"close":585,"change":586,"percent_change":159,"volume":587,"transactions":588,"vwap":589},"2026-08-05",45.71,45.7476,45.03,45.14,0.3329,24291.96176,315,45.242,{"date":591,"open":592,"high":593,"low":592,"close":594,"change":595,"percent_change":596,"volume":597,"transactions":598,"vwap":599},"2026-08-04",43.89,44.9399,44.8071,2.0648,4.83,19975.357982,357,44.6244,{"date":601,"open":602,"high":603,"low":602,"close":604,"change":605,"percent_change":606,"volume":607,"transactions":608,"vwap":609},"2026-08-03",41.83,42.87,42.7423,1.5867,3.86,41415.895444,379,42.533,{"date":611,"open":612,"high":612,"low":613,"close":614,"change":615,"percent_change":616,"volume":617,"transactions":618,"vwap":619},"2026-07-31",41.44,40.87,41.1556,1.1137,2.78,15149.87196,274,41.1932,{"date":621,"open":622,"high":623,"low":622,"close":624,"change":625,"percent_change":626,"volume":627,"transactions":628,"vwap":629},"2026-07-30",39,40.09,40.0419,0.8688,2.22,23608.511916,280,39.8072,{"date":631,"open":298,"high":632,"low":633,"close":634,"change":635,"percent_change":636,"volume":637,"transactions":476,"vwap":638},"2026-07-29",40.1,39.03,39.1731,-0.4651,-1.17,19397.705623,39.433,{"date":640,"open":641,"high":642,"low":622,"close":643,"change":644,"percent_change":645,"volume":646,"transactions":647,"vwap":648},"2026-07-28",39.71,39.8299,39.6382,-0.7882,-1.95,31625.902118,421,39.561,{"date":650,"open":651,"high":652,"low":653,"close":654,"change":655,"percent_change":656,"volume":657,"transactions":658,"vwap":659},"2026-07-27",40.76,40.9573,39.97,40.4264,0.5417,1.36,20614.724234,311,40.2779,{"date":661,"open":662,"high":662,"low":663,"close":664,"change":665,"percent_change":666,"volume":667,"transactions":668,"vwap":669},"2026-07-24",40.61,39.77,39.8847,-1.761,-4.23,22470.706112,487,40.1366,{"date":671,"open":672,"high":673,"low":674,"close":675,"change":676,"percent_change":677,"volume":678,"transactions":495,"vwap":679},"2026-07-23",41.64,41.9,41.35,41.6457,-0.8502,-2,14734.478017,41.6443,{"date":681,"open":682,"high":683,"low":682,"close":684,"change":685,"percent_change":686,"volume":687,"transactions":346,"vwap":688},"2026-07-22",42.17,42.7299,42.4959,-0.1041,-0.24,11342.514242,42.5585,{"date":690,"open":379,"high":691,"low":379,"close":238,"change":692,"percent_change":693,"volume":694,"transactions":695,"vwap":696},"2026-07-21",42.63,1.758,4.3,13539.389902,265,42.3456,{"date":698,"open":699,"high":700,"low":701,"close":702,"change":703,"percent_change":704,"volume":705,"transactions":706,"vwap":707},"2026-07-20",41.22,41.39,40.72,40.842,-0.978,-2.34,30070.560241,398,41.0689,{"date":709,"open":710,"high":711,"low":712,"close":713,"change":714,"percent_change":715,"volume":716,"transactions":717,"vwap":718},"2026-07-17",41.84,42.55,41.25,41.82,-2.4493,-5.53,38839.855517,636,41.9151,{"date":720,"open":721,"high":721,"low":722,"close":723,"change":724,"percent_change":725,"volume":726,"transactions":727,"vwap":728},"2026-07-16",44.87,44.1075,44.2693,-1.0685,-2.36,11380.98721,290,44.5034,{"date":730,"open":731,"high":731,"low":732,"close":733,"change":734,"percent_change":735,"volume":736,"transactions":737,"vwap":738},"2026-07-15",45.78,44.9,45.3378,0.0978,0.22,10242.633997,277,45.3473,{"date":740,"open":741,"high":742,"low":743,"close":744,"change":745,"percent_change":746,"volume":747,"transactions":748,"vwap":749},"2026-07-14",45.17,45.35,44.8001,45.24,0.68,1.53,9595.186063,267,45.1624,{"date":751,"open":752,"high":752,"low":753,"close":754,"change":755,"percent_change":756,"volume":757,"transactions":758,"vwap":759},"2026-07-13",45.08,44.5,44.56,-3.089,-6.48,58747.397299,826,44.8143,{"date":761,"open":762,"high":763,"low":764,"close":765,"change":766,"percent_change":767,"volume":768,"transactions":9,"vwap":765},"2026-07-10",47.61,47.72,47.193,47.649,0.523,1.11,9000,{"date":770,"open":771,"high":772,"low":773,"close":774,"change":775,"percent_change":776,"volume":777,"transactions":9,"vwap":774},"2026-07-09",47.19,47.28,47,47.126,0.441,0.94,20700,{"date":779,"open":510,"high":780,"low":781,"close":782,"change":783,"percent_change":784,"volume":785,"transactions":9,"vwap":782},"2026-07-08",46.81,45.915,46.685,-2.145,-4.39,29400,{"date":787,"open":788,"high":788,"low":789,"close":790,"change":791,"percent_change":792,"volume":793,"transactions":9,"vwap":790},"2026-07-07",49.68,48.63,48.83,-1.816,-3.59,15900,{"date":795,"open":796,"high":797,"low":796,"close":798,"change":799,"percent_change":800,"volume":801,"transactions":9,"vwap":798},"2026-07-06",50.02,50.87,50.646,1.869,3.83,23600,{"date":803,"open":804,"high":804,"low":805,"close":806,"change":807,"percent_change":808,"volume":809,"transactions":9,"vwap":806},"2026-07-02",51.09,48.555,48.777,-2.284,-4.47,18700,{"date":811,"open":812,"high":813,"low":814,"close":815,"change":514,"percent_change":816,"volume":817,"transactions":9,"vwap":815},"2026-07-01",50.96,51.57,50.88,51.061001,0.55,20200,{"date":819,"open":820,"high":821,"low":820,"close":822,"change":823,"percent_change":824,"volume":825,"transactions":9,"vwap":822},"2026-06-30",49.49,50.86,50.781,2.988,6.25,128900,{"date":827,"open":828,"high":829,"low":830,"close":831,"change":832,"percent_change":833,"volume":834,"transactions":9,"vwap":831},"2026-06-29",46.96,47.85,46.75,47.793,1.44,3.11,10900,{"date":836,"open":531,"high":531,"low":837,"close":838,"change":839,"percent_change":840,"volume":841,"transactions":9,"vwap":838},"2026-06-26",45.81,46.353,-1.285,-2.7,13300,{"date":843,"open":844,"high":844,"low":845,"close":846,"change":847,"percent_change":848,"volume":849,"transactions":9,"vwap":846},"2026-06-25",48.38,47.02,47.638,-0.9,-1.85,26800,{"date":851,"open":852,"high":852,"low":853,"close":854,"change":465,"percent_change":855,"volume":856,"transactions":9,"vwap":854},"2026-06-24",48.99,48.235,48.538,-1.02,34800,{"date":858,"open":859,"high":860,"low":861,"close":862,"change":863,"percent_change":864,"volume":865,"transactions":9,"vwap":862},"2026-06-23",49.35,49.78,48.77,49.037998,-2.271,-4.43,58200,{"date":867,"open":868,"high":868,"low":869,"close":870,"change":871,"percent_change":872,"volume":873,"transactions":9,"vwap":870},"2026-06-22",52.029999,51.12,51.309,-1.359,-2.58,46800,{"date":875,"open":876,"high":877,"low":878,"close":879,"change":880,"percent_change":881,"volume":882,"transactions":9,"vwap":879},"2026-06-18",52.59,52.77,52.16,52.668,1.919,3.78,14500,{"date":884,"open":885,"high":886,"low":887,"close":887,"change":888,"percent_change":889,"volume":890,"transactions":9,"vwap":887},"2026-06-17",51.2,51.68,50.749,0.072,0.14,10600,{"date":892,"open":893,"high":894,"low":895,"close":896,"change":897,"percent_change":898,"volume":793,"transactions":9,"vwap":896},"2026-06-16",51.71,51.81,50.58,50.677,-1.113,-2.15,{"date":900,"open":901,"high":868,"low":902,"close":903,"change":904,"percent_change":905,"volume":906,"transactions":9,"vwap":903},"2026-06-15",51.86,51.66,51.79,1.67,3.33,22200,{"date":908,"open":909,"high":909,"low":860,"close":910,"change":474,"percent_change":911,"volume":912,"transactions":9,"vwap":910},"2026-06-12",51.11,50.12,-1.88,35600,{"date":914,"open":915,"high":916,"low":917,"close":916,"change":918,"percent_change":919,"volume":920,"transactions":9,"vwap":916},"2026-06-11",50.66,51.080002,49.26,1.136,2.27,21200,{"date":922,"open":910,"high":923,"low":924,"close":925,"change":926,"percent_change":927,"volume":928,"transactions":9,"vwap":925},"2026-06-10",51.25,49.85,49.944,-1.646,-3.19,30400,{"date":930,"open":931,"high":932,"low":933,"close":934,"change":935,"percent_change":936,"volume":937,"transactions":9,"vwap":934},"2026-06-09",53.27,53.33,50.47,51.59,-1.146,-2.17,24400,{"date":939,"open":940,"high":941,"low":942,"close":943,"change":944,"percent_change":945,"volume":946,"transactions":9,"vwap":943},"2026-06-08",52.74,53.21,52.611,52.736,1.799,3.53,27800,{"date":948,"open":949,"high":949,"low":950,"close":951,"change":952,"percent_change":953,"volume":954,"transactions":9,"vwap":951},"2026-06-05",53.02,50.7,50.937,-2.233,-4.2,34700,{"date":956,"open":957,"high":958,"low":959,"close":960,"change":354,"percent_change":961,"volume":962,"transactions":9,"vwap":960},"2026-06-04",52.41,53.59,52.09,53.17,-0.65,29500,{"date":964,"open":965,"high":965,"low":966,"close":967,"change":968,"percent_change":969,"volume":970,"transactions":9,"vwap":967},"2026-06-03",54.14,53.265,53.52,-1.158,-2.12,22500,{"date":972,"open":973,"high":974,"low":975,"close":976,"change":977,"percent_change":978,"volume":979,"transactions":9,"vwap":976},"2026-06-02",54.27,54.79,54.09,54.678,0.308,0.57,27200,{"date":981,"open":982,"high":983,"low":984,"close":985,"change":986,"percent_change":281,"volume":987,"transactions":9,"vwap":985},"2026-06-01",53.68,54.67,53.29,54.37,0.27,33800,{"date":989,"open":990,"high":991,"low":992,"close":993,"change":994,"percent_change":995,"volume":996,"transactions":9,"vwap":993},"2026-05-29",54.47,55.26,53.47,54.099998,-2.028,-3.61,70500,{"date":998,"open":999,"high":1000,"low":1001,"close":1002,"change":1003,"percent_change":189,"volume":1004,"transactions":9,"vwap":1002},"2026-05-28",55.58,56.43,54.82,56.128,0.518,33900,{"date":1006,"open":1007,"high":1007,"low":1008,"close":1009,"change":1010,"percent_change":927,"volume":801,"transactions":9,"vwap":1009},"2026-05-27",56.23,55.02,55.61,-1.831,{"date":1012,"open":1013,"high":1014,"low":1013,"close":1015,"change":1016,"percent_change":1017,"volume":1018,"transactions":9,"vwap":1015},"2026-05-26",56.02,57.678,57.441,2.025,3.65,53600,{"date":1020,"open":1021,"high":1022,"low":1023,"close":1024,"change":1025,"percent_change":776,"volume":1026,"transactions":9,"vwap":1024},"2026-05-22",55.45,55.806,55.3,55.416,0.516,56400,{"date":1028,"open":1029,"high":1030,"low":1029,"close":1031,"change":1032,"percent_change":1033,"volume":1034,"transactions":9,"vwap":1031},"2026-05-21",54.049999,55.25,54.9,1.361,2.54,27300,{"date":1036,"open":1037,"high":958,"low":1038,"close":1039,"change":1040,"percent_change":66,"volume":1041,"transactions":9,"vwap":1039},"2026-05-20",52.47,52.42,53.539,0.479,31000,{"date":1043,"open":1044,"high":1045,"low":878,"close":1046,"change":1047,"percent_change":1048,"volume":1049,"transactions":9,"vwap":1046},"2026-05-19",52.9,53.55,53.060001,-1.43,-2.62,21600,{"date":1051,"open":1052,"high":1052,"low":1053,"close":1054,"change":1055,"percent_change":1056,"volume":1057,"transactions":9,"vwap":1054},"2026-05-18",55.15,53.89,54.49,-0.742,-1.34,31100,{"date":1059,"open":1060,"high":1060,"low":1061,"close":1062,"change":1063,"percent_change":1064,"volume":1065,"transactions":9,"vwap":1062},"2026-05-15",55.55,55.084999,55.232,-0.458,-0.82,11300,{"date":1067,"open":1068,"high":1069,"low":1070,"close":1071,"change":524,"percent_change":645,"volume":954,"transactions":9,"vwap":1071},"2026-05-14",55.31,55.9,55.11,55.69,{"date":1073,"open":1074,"high":1075,"low":1076,"close":1077,"change":89,"percent_change":1078,"volume":1079,"transactions":9,"vwap":1077},"2026-05-13",55.68,57.049999,55.48,56.8,1.83,95900,{"date":1081,"open":1082,"high":1083,"low":1084,"close":1085,"change":1086,"percent_change":1087,"volume":1088,"transactions":9,"vwap":1085},"2026-05-12",55,56.12,54.89,55.78,-0.915,-1.61,75100,{"date":1090,"open":1091,"high":1092,"low":1093,"close":1094,"change":1095,"percent_change":1096,"volume":1097,"transactions":9,"vwap":1094},"2026-05-11",55.33,57.040001,55.049999,56.695,0.825,1.48,42200,{"date":1099,"open":1100,"high":1101,"low":1102,"close":1101,"change":1103,"percent_change":1104,"volume":1105,"transactions":9,"vwap":1101},"2026-05-08",54.85,55.87,54.74,3.17,6.02,60700,{"date":1107,"open":1108,"high":1108,"low":1109,"close":1110,"change":1111,"percent_change":1112,"volume":1113,"transactions":9,"vwap":1110},"2026-05-07",53.97,52.36,52.7,-1.04,-1.94,32100,{"date":1115,"open":1116,"high":1117,"low":1116,"close":1118,"change":1119,"percent_change":1120,"volume":1004,"transactions":9,"vwap":1118},"2026-05-06",52.27,53.76,53.74,0.934,1.77,{"date":1122,"open":1123,"high":1124,"low":1123,"close":1125,"change":1126,"percent_change":1127,"volume":1128,"transactions":9,"vwap":1125},"2026-05-05",52.32,52.95,52.806,0.746,1.43,21500,{"date":1130,"open":1131,"high":1132,"low":886,"close":1133,"change":1134,"percent_change":1135,"volume":1136,"transactions":9,"vwap":1133},"2026-05-04",52.34,52.72,52.060001,-0.726,-1.38,21400,{"date":1138,"open":1139,"high":1140,"low":1131,"close":1141,"change":1025,"percent_change":1142,"volume":1143,"transactions":9,"vwap":1141},"2026-05-01",52.38,52.99,52.786,0.99,15500,{"date":1145,"open":1146,"high":1147,"low":1148,"close":1116,"change":1149,"percent_change":1150,"volume":1151,"transactions":9,"vwap":1116},"2026-04-30",51.48,52.35,51.099998,2.07,4.12,35900,{"date":1153,"open":1154,"high":1155,"low":1156,"close":1157,"change":1158,"percent_change":1159,"volume":1160,"transactions":9,"vwap":1157},"2026-04-29",50.84,50.952,50.012001,50.2,-1.45,-2.81,22900,{"date":1162,"open":901,"high":901,"low":909,"close":1163,"change":1164,"percent_change":421,"volume":1165,"transactions":9,"vwap":1163},"2026-04-28",51.65,-1.06,9200,{"date":1167,"open":1168,"high":1169,"low":1170,"close":1171,"change":1172,"percent_change":1173,"volume":849,"transactions":9,"vwap":1171},"2026-04-27",52.92,52.94,52.2,52.71,0.971,1.88,{"date":1175,"open":1176,"high":1177,"low":1178,"close":1179,"change":1180,"percent_change":1181,"volume":890,"transactions":9,"vwap":1179},"2026-04-24",51.5,51.98,51.195,51.739,1.469,2.92,{"date":1183,"open":1184,"high":1185,"low":1186,"close":1187,"change":1188,"percent_change":1189,"volume":785,"transactions":9,"vwap":1187},"2026-04-23",51.15,51.23,50.0099983,50.27,-1.522,-2.94,{"date":1191,"open":1176,"high":1192,"low":1193,"close":1194,"change":1195,"percent_change":1196,"volume":1197,"transactions":9,"vwap":1194},"2026-04-22",51.96,51.325,51.792,0.534,1.04,18900,{"date":1199,"open":1192,"high":1200,"low":1185,"close":1201,"change":1202,"percent_change":1203,"volume":1204,"transactions":9,"vwap":1201},"2026-04-21",52.58,51.258,-1.12,-2.14,30700,{"date":1206,"open":1207,"high":1207,"low":1208,"close":1209,"change":1210,"percent_change":1135,"volume":1211,"transactions":9,"vwap":1209},"2026-04-20",53.0099983,51.69,52.378,-0.735,23700,{"date":1213,"open":1109,"high":1214,"low":1109,"close":1215,"change":1216,"percent_change":1217,"volume":1218,"transactions":9,"vwap":1215},"2026-04-17",53.45,53.113,1.353,2.61,55600,{"date":1220,"open":1221,"high":1222,"low":1223,"close":1222,"change":776,"percent_change":1224,"volume":1225,"transactions":9,"vwap":1222},"2026-04-16",51.32,51.76,50.9,1.85,47300,{"date":1227,"open":1228,"high":1229,"low":1157,"close":1230,"change":301,"percent_change":1231,"volume":1232,"transactions":9,"vwap":1230},"2026-04-15",50.26,50.91,50.82,-0.72,16400,{"date":1234,"open":1235,"high":1236,"low":1237,"close":1236,"change":1238,"percent_change":1239,"volume":1240,"transactions":9,"vwap":1236},"2026-04-14",49.61,51.19,49.605,2.454,5.04,34400,{"date":1242,"open":1243,"high":1244,"low":1245,"close":1246,"change":1247,"percent_change":1248,"volume":1249,"transactions":9,"vwap":1246},"2026-04-13",47.7,48.78,47.53,48.736,0.363,0.75,10200,{"date":1251,"open":1252,"high":1253,"low":1252,"close":1254,"change":1255,"percent_change":1256,"volume":1257,"transactions":9,"vwap":1254},"2026-04-10",48.11,48.57,48.373,0.053,0.11,16900,{"date":1259,"open":1260,"high":1261,"low":772,"close":1262,"change":1263,"percent_change":1264,"volume":1265,"transactions":9,"vwap":1262},"2026-04-09",47.49,48.4,48.32,-0.361,-0.74,29100,{"date":1267,"open":917,"high":917,"low":1268,"close":1269,"change":1270,"percent_change":1271,"volume":1272,"transactions":9,"vwap":1269},"2026-04-08",48.049999,48.681,3.361,7.42,14800,{"date":1274,"open":1275,"high":1276,"low":1277,"close":1276,"change":1278,"percent_change":1279,"volume":1280,"transactions":9,"vwap":1276},"2026-04-07",45.22,45.32,44.47,-0.347,-0.76,5700,{"date":1282,"open":1283,"high":1284,"low":1285,"close":496,"change":1286,"percent_change":1287,"volume":890,"transactions":9,"vwap":496},"2026-04-06",45.61,46.02,45.489,-0.775,-1.67,{"date":1289,"open":1290,"high":1291,"low":1292,"close":1293,"change":1294,"percent_change":1295,"volume":1296,"transactions":9,"vwap":1293},"2026-04-02",44.89,46.7,44.84,46.442,-0.595,-1.26,7000,{"date":1298,"open":1299,"high":1300,"low":1301,"close":1302,"change":1303,"percent_change":919,"volume":1304,"transactions":9,"vwap":1302},"2026-04-01",46.71,48.155,46.52,47.036999,1.045,10100,{"date":1306,"open":1307,"high":1308,"low":1309,"close":1310,"change":1311,"percent_change":1312,"volume":1313,"transactions":9,"vwap":1310},"2026-03-31",44.489,46.029999,44.3,45.992,1.847,4.18,8300,{"date":1315,"open":574,"high":574,"low":1316,"close":1317,"change":1318,"percent_change":1319,"volume":1320,"transactions":9,"vwap":1317},"2026-03-30",43.91,44.145,-1.358,-2.98,12400,{"date":1322,"open":1323,"high":1324,"low":490,"close":1325,"change":1326,"percent_change":855,"volume":1327,"transactions":9,"vwap":1325},"2026-03-27",46.16,46.2,45.503,-0.467,12900,{"date":1329,"open":1330,"high":1331,"low":1332,"close":1332,"change":1333,"percent_change":1334,"volume":1335,"transactions":9,"vwap":1332},"2026-03-26",47.07,47.15,45.97,-2.176,-4.52,13100,{"date":1337,"open":1338,"high":1339,"low":1252,"close":1340,"change":1341,"percent_change":1342,"volume":882,"transactions":9,"vwap":1340},"2026-03-25",48.2,48.65,48.146,0.137,0.29,{"date":1344,"open":1345,"high":1346,"low":1347,"close":1348,"change":1349,"percent_change":1350,"volume":1351,"transactions":9,"vwap":1348},"2026-03-24",47.84,48.475,47.75,48.0089989,-1.325,-2.69,24500,{"date":1353,"open":1354,"high":1355,"low":1356,"close":1357,"change":1358,"percent_change":1359,"volume":1360,"transactions":9,"vwap":1357},"2026-03-23",48.75,49.693,48.69,49.334,1.346,2.8,14700,{"date":1362,"open":1363,"high":1364,"low":1365,"close":1366,"change":1367,"percent_change":1368,"volume":1049,"transactions":9,"vwap":1366},"2026-03-20",49.44,49.495,47.74,47.988,-2.895,-5.69,{"date":1370,"open":1371,"high":1229,"low":1372,"close":1373,"change":1374,"percent_change":1375,"volume":1376,"transactions":9,"vwap":1373},"2026-03-19",49.73,49.34,50.883,-0.028,-0.05,15300,{"date":1378,"open":1379,"high":1379,"low":1380,"close":1380,"change":1381,"percent_change":221,"volume":1382,"transactions":9,"vwap":1380},"2026-03-18",51.84,50.911,-1.028,19500,{"date":1384,"open":1385,"high":1386,"low":1176,"close":1387,"change":1388,"percent_change":1389,"volume":1390,"transactions":9,"vwap":1387},"2026-03-17",51.88,52.099998,51.939,0.419,0.81,8500,{"date":1392,"open":1185,"high":1393,"low":1394,"close":1395,"change":1396,"percent_change":1078,"volume":1397,"transactions":9,"vwap":1395},"2026-03-16",51.61,51.13,51.52,0.927,11100,{"date":1399,"open":1400,"high":1401,"low":1402,"close":1403,"change":1404,"percent_change":1405,"volume":1406,"transactions":9,"vwap":1403},"2026-03-13",51.83,51.915,50.53,50.593,-0.657,-1.28,8900,{"date":1408,"open":1409,"high":1409,"low":1236,"close":923,"change":1410,"percent_change":1411,"volume":1412,"transactions":9,"vwap":923},"2026-03-12",52.44,-2.75,-5.09,16000,{"date":1414,"open":1415,"high":1416,"low":1417,"close":1418,"change":152,"percent_change":1419,"volume":834,"transactions":9,"vwap":1418},"2026-03-11",53.62,54.275,53.51,54,0.65,{"date":1421,"open":1422,"high":1423,"low":967,"close":1424,"change":1425,"percent_change":1426,"volume":1427,"transactions":9,"vwap":1424},"2026-03-10",53.61,54.86,53.65,-0.12,-0.22,17100,{"date":1429,"open":1430,"high":1431,"low":1185,"close":1432,"change":1433,"percent_change":1434,"volume":1435,"transactions":9,"vwap":1432},"2026-03-09",51.44,53.989,53.77,0.344,0.64,33600,{"date":1437,"open":1438,"high":1439,"low":1110,"close":1440,"change":1441,"percent_change":1111,"volume":1442,"transactions":9,"vwap":1440},"2026-03-06",52.91,53.99,53.426,-0.564,23300,{"date":1444,"open":1445,"high":1445,"low":1446,"close":1439,"change":978,"percent_change":1447,"volume":1448,"transactions":9,"vwap":1439},"2026-03-05",54.61,52.51,1.07,40600,{"date":1450,"open":1132,"high":1451,"low":1452,"close":1453,"change":1454,"percent_change":1455,"volume":1456,"transactions":9,"vwap":1453},"2026-03-04",53.56,52,53.42,-0.145,-0.27,28300,{"date":1458,"open":1459,"high":1460,"low":876,"close":1461,"change":1462,"percent_change":1463,"volume":1464,"transactions":9,"vwap":1461},"2026-03-03",54.040001,54.36,53.565,-3.855,-6.71,46400,{"date":1466,"open":1467,"high":1468,"low":1469,"close":1470,"change":1471,"percent_change":1472,"volume":1004,"transactions":9,"vwap":1470},"2026-03-02",56.28,57.673,55.19,57.42,-0.93,-1.59,{"date":1474,"open":1475,"high":1476,"low":1477,"close":1478,"change":1426,"percent_change":1479,"volume":1480,"transactions":9,"vwap":1478},"2026-02-27",58.26,58.37,57.44,58.35,-0.38,20100,{"date":1482,"open":1483,"high":1483,"low":1484,"close":1485,"change":1486,"percent_change":1487,"volume":1488,"transactions":9,"vwap":1485},"2026-02-26",59.44,58.081001,58.57,-1.52,-2.53,22300,{"date":1490,"open":1491,"high":1492,"low":1493,"close":1494,"change":1495,"percent_change":1496,"volume":1497,"transactions":9,"vwap":1494},"2026-02-25",59.5,60.27,59.295,60.09,1.58,2.7,30800,{"date":1499,"open":1500,"high":1485,"low":1501,"close":1502,"change":66,"percent_change":1503,"volume":1504,"transactions":9,"vwap":1502},"2026-02-24",57.4,57.24,58.51,1.56,14000,{"date":1506,"open":1507,"high":1507,"low":1508,"close":1509,"change":1510,"percent_change":323,"volume":1511,"transactions":9,"vwap":1509},"2026-02-23",58.6,56.34,57.61,-1.29,32900,{"date":1513,"open":1514,"high":1515,"low":1516,"close":1517,"change":1518,"percent_change":142,"volume":1519,"transactions":9,"vwap":1517},"2026-02-20",58.45,59.015999,58.272,58.9,0.19,23500,{"date":1521,"open":1522,"high":1523,"low":1524,"close":1525,"change":889,"percent_change":1526,"volume":1527,"transactions":9,"vwap":1525},"2026-02-19",58,58.72,57.48,58.71,0.24,25800,{"date":1529,"open":1530,"high":1531,"low":1532,"close":1485,"change":1533,"percent_change":1447,"volume":1534,"transactions":9,"vwap":1485},"2026-02-18",57.82,58.95,57.425,0.62,26700,{"date":1536,"open":1537,"high":1538,"low":1539,"close":1540,"change":1541,"percent_change":72,"volume":1542,"transactions":9,"vwap":1540},"2026-02-17",58.099998,58.38,57.18,57.95,-0.63,28400,{"date":1544,"open":1545,"high":1546,"low":1547,"close":1546,"change":1548,"percent_change":1549,"volume":1240,"transactions":9,"vwap":1546},"2026-02-13",56.77,58.58,56.76,1.818,3.2,{"date":1551,"open":1552,"high":1552,"low":1553,"close":1554,"change":1555,"percent_change":1556,"volume":1511,"transactions":9,"vwap":1554},"2026-02-12",57.89,56.45,56.762,-1.678,-2.87,{"date":1558,"open":1559,"high":1560,"low":1561,"close":1560,"change":1562,"percent_change":1563,"volume":1564,"transactions":9,"vwap":1560},"2026-02-11",58.33,58.44,57.3,-0.57,-0.97,27600,{"date":1566,"open":1567,"high":1568,"low":1523,"close":1569,"change":889,"percent_change":1526,"volume":1488,"transactions":9,"vwap":1569},"2026-02-10",59.31,59.37,59.0099983,{"date":1571,"open":1572,"high":1573,"low":1574,"close":1573,"change":1575,"percent_change":1312,"volume":1534,"transactions":9,"vwap":1573},"2026-02-09",58.060001,58.87,56.974,2.36,{"date":1577,"open":1578,"high":1579,"low":1578,"close":1580,"change":1581,"percent_change":1582,"volume":1583,"transactions":9,"vwap":1580},"2026-02-06",54.69,56.59,56.51,2.12,3.9,20900,{"date":1585,"open":1031,"high":1031,"low":1586,"close":1587,"change":1588,"percent_change":1589,"volume":1590,"transactions":9,"vwap":1587},"2026-02-05",54.060001,54.39,-0.69,-1.25,9700,{"date":1592,"open":1593,"high":1593,"low":1054,"close":1594,"change":1595,"percent_change":1596,"volume":1564,"transactions":9,"vwap":1594},"2026-02-04",56.55,55.080002,-1.93,-3.39,{"date":1598,"open":1599,"high":1600,"low":1601,"close":1602,"change":1603,"percent_change":1604,"volume":1382,"transactions":9,"vwap":1602},"2026-02-03",56.72,57.37,56.143,57.0099983,1.12,2,{"date":1606,"open":1607,"high":1608,"low":1609,"close":1610,"change":1611,"percent_change":1612,"volume":1613,"transactions":9,"vwap":1610},"2026-02-02",55.35,56,55.012001,55.89,-0.395,-0.7,20500,{"date":1615,"open":1616,"high":1616,"low":1608,"close":1617,"change":1618,"percent_change":1619,"volume":1620,"transactions":9,"vwap":1617},"2026-01-30",57.75,56.285,-1.77,-3.05,29200,{"date":1622,"open":1623,"high":1623,"low":1624,"close":1625,"change":1626,"percent_change":1627,"volume":1628,"transactions":9,"vwap":1625},"2026-01-29",59.13,57.198,58.055,-1.425,-2.4,24600,{"date":1630,"open":1567,"high":1631,"low":1632,"close":1633,"change":1634,"percent_change":1635,"volume":1636,"transactions":9,"vwap":1633},"2026-01-28",59.78,58.883,59.48,1.92,3.34,25000,{"date":1638,"open":1639,"high":1639,"low":1608,"close":1640,"change":1287,"percent_change":1641,"volume":1642,"transactions":9,"vwap":1640},"2026-01-27",59.35,57.56,-2.82,53000,{"date":1644,"open":1645,"high":1646,"low":1647,"close":1648,"change":1649,"percent_change":38,"volume":1650,"transactions":9,"vwap":1648},"2026-01-26",60.115,60.95,59,59.23,0.43,33100,{"date":1652,"open":1653,"high":1653,"low":1654,"close":1655,"change":1656,"percent_change":1657,"volume":1658,"transactions":9,"vwap":1655},"2026-01-23",63.0099983,58.040001,58.8,-4.94,-7.75,70300,{"date":1660,"open":1661,"high":25,"low":1662,"close":1663,"change":1664,"percent_change":1665,"volume":1666,"transactions":9,"vwap":1663},"2026-01-22",68.95,61,63.74,0.48,0.76,92500,{"date":1668,"open":1669,"high":1670,"low":1671,"close":1672,"change":1673,"percent_change":1674,"volume":1675,"transactions":9,"vwap":1672},"2026-01-21",62.56,63.4,62,63.26,5.76,10.02,90100,{"date":1677,"open":1561,"high":1678,"low":1679,"close":1680,"change":1681,"percent_change":1682,"volume":1683,"transactions":9,"vwap":1680},"2026-01-20",58.049999,57.21,57.5,4.41,8.31,58900,{"date":1685,"open":1438,"high":1686,"low":1687,"close":1688,"change":1689,"percent_change":1690,"volume":1691,"transactions":9,"vwap":1688},"2026-01-16",53.2,52.62,53.09,2.88,5.74,34600,{"date":1693,"open":1694,"high":1695,"low":1696,"close":1697,"change":1698,"percent_change":1699,"volume":1700,"transactions":9,"vwap":1697},"2026-01-15",50.099998,50.46,49.992,50.21,2.08,4.32,40800,{"date":1702,"open":1703,"high":1704,"low":1703,"close":1704,"change":1705,"percent_change":1706,"volume":1707,"transactions":9,"vwap":1704},"2026-01-14",47.38,48.13,1.65,3.55,15700,{"date":1709,"open":1710,"high":1710,"low":1711,"close":1712,"change":59,"percent_change":1713,"volume":1714,"transactions":9,"vwap":1712},"2026-01-13",46.9,46,46.48,2.63,18400,{"date":1716,"open":1717,"high":1276,"low":1718,"close":1719,"change":1720,"percent_change":1721,"volume":1722,"transactions":9,"vwap":1719},"2026-01-12",45.0099983,44.7,45.29,0.561,1.25,25100,{"date":1724,"open":1290,"high":1290,"low":1725,"close":1726,"change":1727,"percent_change":1728,"volume":1729,"transactions":9,"vwap":1726},"2026-01-09",44.385,44.729,0.381,0.86,24800,{"date":1731,"open":1732,"high":753,"low":1733,"close":1734,"change":1735,"percent_change":1736,"volume":1737,"transactions":9,"vwap":1734},"2026-01-08",44.35,44.099998,44.348,0.23,0.52,15200,{"date":1739,"open":1733,"high":1740,"low":1741,"close":1742,"change":1743,"percent_change":72,"volume":1097,"transactions":9,"vwap":1742},"2026-01-07",44.39,43.78,44.118,-0.48,{"date":1745,"open":754,"high":1746,"low":1747,"close":1748,"change":1749,"percent_change":1750,"volume":1751,"transactions":9,"vwap":1748},"2026-01-06",44.668,44.0099983,44.598,-0.073,-0.16,19700,{"date":1753,"open":1754,"high":1755,"low":1756,"close":1757,"change":1758,"percent_change":59,"volume":928,"transactions":9,"vwap":1757},"2026-01-05",44.11,48.67,43.92,44.671,0.526,{"date":1760,"open":461,"high":1761,"low":1762,"close":1317,"change":1763,"percent_change":1764,"volume":1765,"transactions":9,"vwap":1317},"2026-01-02",44.29,43.549,1.486,3.48,22100,{"date":1767,"open":461,"high":461,"low":1768,"close":1769,"change":1770,"percent_change":1771,"volume":1772,"transactions":9,"vwap":1769},"2025-12-31",42.445,42.659,-0.193,-0.45,9300,{"date":1774,"open":1775,"high":1776,"low":1777,"close":1778,"change":1779,"percent_change":1780,"volume":1781,"transactions":9,"vwap":1778},"2025-12-30",43.084,43.23,42.816,42.852,-0.308,-0.71,7600,{"date":1783,"open":407,"high":1784,"low":407,"close":1785,"change":1786,"percent_change":448,"volume":1787,"transactions":9,"vwap":1785},"2025-12-29",43.32,43.16,1.375,11600,{"date":1789,"open":1790,"high":1790,"low":672,"close":1791,"change":1792,"percent_change":1793,"volume":1794,"transactions":9,"vwap":1791},"2025-12-26",41.99,41.785,0.082,0.2,5800,{"date":1796,"open":398,"high":1797,"low":1798,"close":1799,"change":1800,"percent_change":1801,"volume":1802,"transactions":9,"vwap":1799},"2025-12-24",41.97,41.26,41.703,0.663,1.62,4400,{"date":1804,"open":1805,"high":1806,"low":1807,"close":1808,"change":1809,"percent_change":465,"volume":1810,"transactions":9,"vwap":1808},"2025-12-23",41.36,41.38,40.75,41.040001,-0.207,1600,{"date":1812,"open":1813,"high":380,"low":1814,"close":1815,"change":1816,"percent_change":1817,"volume":1280,"transactions":9,"vwap":1815},"2025-12-22",41.43,41.060001,41.247,0.932,2.31,{"date":1819,"open":1820,"high":296,"low":1821,"close":1822,"change":1823,"percent_change":1824,"volume":1825,"transactions":9,"vwap":1822},"2025-12-19",40.2,40.175,40.315,1.078,2.75,2600,{"date":1827,"open":1828,"high":1829,"low":1830,"close":1831,"change":1832,"percent_change":1833,"volume":1834,"transactions":9,"vwap":1831},"2025-12-18",39.355,39.65,39.080002,39.237,0.376,0.97,3500,{"date":1836,"open":623,"high":623,"low":1837,"close":1838,"change":1839,"percent_change":1840,"volume":1841,"transactions":9,"vwap":1838},"2025-12-17",38.75,38.861,-1.614,-3.99,13600,{"date":1843,"open":1844,"high":1844,"low":1845,"close":1846,"change":1847,"percent_change":1048,"volume":1787,"transactions":9,"vwap":1846},"2025-12-16",41.14,40.25,40.475,-1.089,{"date":1849,"open":1850,"high":1851,"low":218,"close":1852,"change":1853,"percent_change":45,"volume":768,"transactions":9,"vwap":1852},"2025-12-15",41.8,42.094002,41.564,0.412,{"date":1855,"open":1856,"high":1856,"low":1857,"close":1858,"change":1859,"percent_change":132,"volume":1860,"transactions":9,"vwap":1858},"2025-12-12",42.15,40.95,41.152,0.318,5300,{"date":1862,"open":651,"high":1863,"low":1864,"close":1865,"change":1866,"percent_change":1867,"volume":1868,"transactions":9,"vwap":1865},"2025-12-11",40.867,40.27,40.834,-0.208,-0.51,2500,{"date":1870,"open":1871,"high":1872,"low":1873,"close":1874,"change":1875,"percent_change":1876,"volume":1877,"transactions":9,"vwap":1874},"2025-12-10",40.94,41.28,40.449,41.042,0.585,1.45,4000,{"date":1879,"open":1880,"high":297,"low":1845,"close":1881,"change":1882,"percent_change":232,"volume":1825,"transactions":9,"vwap":1881},"2025-12-09",40.51,40.457,0.179,{"date":1884,"open":1885,"high":1885,"low":1886,"close":1887,"change":1888,"percent_change":1889,"volume":1890,"transactions":9,"vwap":1887},"2025-12-08",40.71,40.029999,40.278,0.434,1.09,5100,{"date":1892,"open":1893,"high":1894,"low":1895,"close":1896,"change":1897,"percent_change":1898,"volume":1899,"transactions":9,"vwap":1896},"2025-12-05",40.0099983,40.16,39.682,39.844,-0.156,-0.39,5600,{"date":1901,"open":1902,"high":1903,"low":1904,"close":1905,"change":1906,"percent_change":1907,"volume":1908,"transactions":9,"vwap":1905},"2025-12-04",39.88,40.33,39.616,40,1.077,2.77,11200,{"date":1910,"open":1911,"high":1912,"low":1913,"close":1914,"change":1915,"percent_change":1916,"volume":1917,"transactions":9,"vwap":1914},"2025-12-03",38.51,38.96,38.24,38.923,0.766,2.01,9100,{"date":1919,"open":1920,"high":1921,"low":1922,"close":1923,"change":1924,"percent_change":776,"volume":1925,"transactions":9,"vwap":1923},"2025-12-02",38.28,38.46,38,38.157,0.356,6500,{"date":1927,"open":1928,"high":1929,"low":1930,"close":1931,"change":1932,"percent_change":1933,"volume":1934,"transactions":9,"vwap":1931},"2025-12-01",38.049999,38.16,37.683,37.801,-0.422,-1.1,7500,{"date":1936,"open":1937,"high":1938,"low":1939,"close":1939,"change":1940,"percent_change":1941,"volume":1942,"transactions":9,"vwap":1939},"2025-11-28",38.4,38.45,38.223,1.898,5.23,5000,{"date":1944,"open":1945,"high":1946,"low":1945,"close":1947,"change":1948,"percent_change":1949,"volume":1868,"transactions":9,"vwap":1947},"2025-11-26",35.97,36.57,36.325,0.346,0.96,{"date":1951,"open":1952,"high":1953,"low":1954,"close":1955,"change":1956,"percent_change":1957,"volume":1958,"transactions":9,"vwap":1955},"2025-11-25",35.5,36.0029984,35.19,35.979,-0.176,-0.49,5500,{"date":1960,"open":1961,"high":1962,"low":1961,"close":1962,"change":1963,"percent_change":1964,"volume":1868,"transactions":9,"vwap":1962},"2025-11-24",35.12,36.155,0.865,2.45,{"date":1966,"open":1967,"high":1968,"low":26,"close":1969,"change":1970,"percent_change":735,"volume":1794,"transactions":9,"vwap":1969},"2025-11-21",35.112,35.333,35.29,0.078,{"date":1972,"open":1973,"high":1974,"low":1975,"close":1976,"change":1977,"percent_change":1978,"volume":1979,"transactions":9,"vwap":1976},"2025-11-20",36.62,36.696,35.11,35.212,-0.959,-2.65,8100,{"date":1981,"open":1982,"high":1983,"low":1984,"close":1985,"change":1986,"percent_change":1479,"volume":1834,"transactions":9,"vwap":1985},"2025-11-19",36.4,36.6,35.86,36.171,-0.137,{"date":1988,"open":1989,"high":1990,"low":1991,"close":1992,"change":1993,"percent_change":1994,"volume":1995,"transactions":9,"vwap":1992},"2025-11-18",36.38,36.71,35.99,36.308,-0.335,-0.91,3900,{"date":1997,"open":1998,"high":1999,"low":1989,"close":2000,"change":2001,"percent_change":2002,"volume":1390,"transactions":9,"vwap":2000},"2025-11-17",36.76,37.156,36.643,-0.737,-1.97,{"date":2004,"open":2005,"high":2006,"low":2005,"close":2007,"change":2008,"percent_change":2009,"volume":2010,"transactions":9,"vwap":2007},"2025-11-14",36.95,37.71,37.38,-0.495,-1.31,3800,{"date":2012,"open":2013,"high":2014,"low":2015,"close":2016,"change":1977,"percent_change":2017,"volume":2010,"transactions":9,"vwap":2016},"2025-11-13",38.5,38.57,37.735,37.875,-2.47,{"date":2019,"open":2020,"high":2021,"low":2022,"close":2023,"change":2024,"percent_change":1479,"volume":2025,"transactions":9,"vwap":2023},"2025-11-12",38.89,39.07,38.47,38.834,-0.147,7100,{"date":2027,"open":2028,"high":2029,"low":2030,"close":2030,"change":2031,"percent_change":1319,"volume":1802,"transactions":9,"vwap":2030},"2025-11-11",39.060001,39.149,38.981,-1.199,{"date":2033,"open":2034,"high":2034,"low":663,"close":2035,"change":2036,"percent_change":2037,"volume":1890,"transactions":9,"vwap":2035},"2025-11-10",40.37,40.18,0.856,2.18,{"date":2039,"open":2040,"high":2041,"low":2042,"close":2043,"change":2044,"percent_change":2045,"volume":2046,"transactions":9,"vwap":2043},"2025-11-07",39.38,39.49,38.34,39.324,-1.35,-3.32,13900,{"date":2048,"open":407,"high":407,"low":2049,"close":2050,"change":2051,"percent_change":953,"volume":2052,"transactions":9,"vwap":2050},"2025-11-06",40.34,40.674,-1.785,12300,{"date":2054,"open":2055,"high":2056,"low":2057,"close":2058,"change":2059,"percent_change":1588,"volume":1860,"transactions":9,"vwap":2058},"2025-11-05",42.29,42.89,41.73,42.459,-0.295,{"date":2061,"open":2062,"high":19,"low":407,"close":2063,"change":2064,"percent_change":484,"volume":2065,"transactions":9,"vwap":2063},"2025-11-04",43.21,42.754,-1.378,11900,{"date":2067,"open":2068,"high":2068,"low":2069,"close":2070,"change":2071,"percent_change":2072,"volume":2073,"transactions":9,"vwap":2070},"2025-11-03",44.53,43.79,44.132,1.4,3.28,9400,{"date":2075,"open":2076,"high":2077,"low":2078,"close":2079,"change":1447,"percent_change":2080,"volume":1979,"transactions":9,"vwap":2079},"2025-10-31",43.07,43.12,42.45,42.732,2.57,{"date":2082,"open":2083,"high":2083,"low":2084,"close":2085,"change":2086,"percent_change":2087,"volume":2088,"transactions":9,"vwap":2085},"2025-10-30",42.19,41.639,41.662,-0.677,-1.6,8400,{"date":2090,"open":445,"high":2091,"low":2092,"close":2093,"change":38,"percent_change":2094,"volume":1504,"transactions":9,"vwap":2093},"2025-10-29",43.158,42.197,42.339,1.75,{"date":2096,"open":2097,"high":2098,"low":378,"close":2099,"change":2100,"percent_change":725,"volume":2101,"transactions":9,"vwap":2099},"2025-10-28",42.3,42.37,41.609,-1.004,9900,{"date":2103,"open":2104,"high":2104,"low":2105,"close":2106,"change":2107,"percent_change":189,"volume":2108,"transactions":9,"vwap":2106},"2025-10-27",43.049999,42.35,42.613,0.393,12100,{"date":2110,"open":379,"high":2111,"low":713,"close":217,"change":2112,"percent_change":2113,"volume":2114,"transactions":9,"vwap":217},"2025-10-24",42.24,0.979,2.37,5200,{"date":2116,"open":2117,"high":2118,"low":2119,"close":2120,"change":1434,"percent_change":1495,"volume":2121,"transactions":9,"vwap":2120},"2025-10-23",40.69,41.316,40.58,41.241,3600,{"date":2123,"open":2124,"high":1808,"low":2125,"close":2126,"change":2127,"percent_change":2128,"volume":2129,"transactions":9,"vwap":2126},"2025-10-22",41,40.206,40.601,-1.079,-2.59,98700,{"date":2131,"open":2132,"high":2133,"low":2134,"close":277,"change":2135,"percent_change":2136,"volume":1397,"transactions":9,"vwap":277},"2025-10-21",41.91,42.14,41.295,-0.282,-0.67,{"date":2138,"open":2139,"high":1856,"low":2140,"close":2141,"change":2142,"percent_change":2143,"volume":1504,"transactions":9,"vwap":2141},"2025-10-20",42.12,41.65,41.962,1.492,3.69,{"date":2145,"open":2146,"high":1880,"low":2147,"close":318,"change":2148,"percent_change":1087,"volume":1877,"transactions":9,"vwap":318},"2025-10-17",40.35,40.143,-0.662,{"date":2150,"open":239,"high":239,"low":2151,"close":2152,"change":2153,"percent_change":2154,"volume":2155,"transactions":9,"vwap":2152},"2025-10-16",40.804,41.132,-1.065,-2.52,6200,{"date":2157,"open":2158,"high":2159,"low":2160,"close":2092,"change":2161,"percent_change":1173,"volume":1772,"transactions":9,"vwap":2092},"2025-10-15",43.063999,43.080002,41.86,0.779,{"date":2163,"open":2164,"high":2165,"low":2166,"close":2167,"change":2168,"percent_change":1405,"volume":2169,"transactions":9,"vwap":2167},"2025-10-14",40.8,41.42,40.135,41.418,-0.539,12700,{"date":2171,"open":2172,"high":2139,"low":2172,"close":2173,"change":2174,"percent_change":2175,"volume":890,"transactions":9,"vwap":2173},"2025-10-13",41.029999,41.957,1.727,4.29,{"date":2177,"open":2178,"high":2178,"low":2179,"close":2180,"change":2181,"percent_change":1334,"volume":2182,"transactions":9,"vwap":2180},"2025-10-10",42.56,40.049999,40.23,-1.903,14100,{"date":2184,"open":2185,"high":2186,"low":2187,"close":2187,"change":2188,"percent_change":2189,"volume":2190,"transactions":9,"vwap":2187},"2025-10-09",42.41,42.81,42.133,-0.132,-0.31,18200,{"date":2192,"open":2193,"high":2193,"low":2194,"close":2195,"change":2196,"percent_change":2197,"volume":2198,"transactions":9,"vwap":2195},"2025-10-08",42.52,42.035,42.265,-0.14,-0.33,5400,{"date":2200,"open":2201,"high":2202,"low":2203,"close":2204,"change":2205,"percent_change":2197,"volume":1802,"transactions":9,"vwap":2204},"2025-10-07",42.83,43.0099983,42.177,42.405,-0.142,{"date":2207,"open":188,"high":2208,"low":2185,"close":2209,"change":2210,"percent_change":2211,"volume":1257,"transactions":9,"vwap":2209},"2025-10-06",42.93,42.547,0.776,1.86,{"date":2213,"open":2214,"high":2215,"low":2216,"close":2217,"change":2218,"percent_change":2219,"volume":2220,"transactions":9,"vwap":2217},"2025-10-03",41.12,41.919,41.049,41.771,0.714,1.74,10400,{"date":2222,"open":2124,"high":279,"low":2223,"close":2224,"change":2225,"percent_change":2226,"volume":2227,"transactions":9,"vwap":2224},"2025-10-02",40.86,41.056999,0.596,1.47,9500,{"date":2229,"open":2230,"high":2231,"low":2230,"close":2231,"change":2232,"percent_change":2233,"volume":2234,"transactions":9,"vwap":2231},"2025-10-01",39.82,40.461,0.603,1.51,3300,{"date":2236,"open":663,"high":2237,"low":2238,"close":2237,"change":2239,"percent_change":1721,"volume":2114,"transactions":9,"vwap":2237},"2025-09-30",39.858,39.471,0.491,{"date":2241,"open":1902,"high":1902,"low":2242,"close":2242,"change":2243,"percent_change":2244,"volume":1781,"transactions":9,"vwap":2242},"2025-09-29",39.367,0.511,1.32,{"date":2246,"open":2247,"high":2247,"low":2248,"close":2249,"change":2250,"percent_change":2251,"volume":2252,"transactions":9,"vwap":2249},"2025-09-26",39.02,38.32,38.856,-0.513,-1.3,6100,{"date":2254,"open":2255,"high":2256,"low":2257,"close":2258,"change":2259,"percent_change":1743,"volume":1296,"transactions":9,"vwap":2258},"2025-09-25",39.235,39.46,38.95,39.369,-0.191,{"date":2261,"open":2049,"high":2049,"low":2262,"close":2263,"change":2264,"percent_change":2265,"volume":1397,"transactions":9,"vwap":2263},"2025-09-24",39.53,39.56,-0.496,-1.24,{"date":2267,"open":1813,"high":1813,"low":1905,"close":2268,"change":2269,"percent_change":484,"volume":2270,"transactions":9,"vwap":2268},"2025-09-23",40.056,-1.289,9800,{"date":2272,"open":2273,"high":2274,"low":2275,"close":2276,"change":2277,"percent_change":2278,"volume":2279,"transactions":9,"vwap":2276},"2025-09-22",42.47,45.905,40.6,41.345,0.852,2.1,29000,{"date":2281,"open":2282,"high":2283,"low":2284,"close":2285,"change":2286,"percent_change":1495,"volume":2169,"transactions":9,"vwap":2285},"2025-09-19",39.934,41.59,39.86,40.493,0.63,{"date":2288,"open":2289,"high":2290,"low":2291,"close":2290,"change":2292,"percent_change":2293,"volume":2270,"transactions":9,"vwap":2290},"2025-09-18",39.183,39.863,38.975,1.294,3.36,{"date":2295,"open":2296,"high":2297,"low":2298,"close":2299,"change":52,"percent_change":2300,"volume":2227,"transactions":9,"vwap":2299},"2025-09-17",38.59,38.82,38.15,38.569,1.29,{"date":2302,"open":2303,"high":2304,"low":2303,"close":2305,"change":2306,"percent_change":986,"volume":2307,"transactions":9,"vwap":2305},"2025-09-16",37.8,38.29,38.078999,0.103,4800,{"date":2309,"open":2310,"high":2298,"low":2311,"close":2312,"change":2313,"percent_change":2314,"volume":2315,"transactions":9,"vwap":2312},"2025-09-15",37.78,37.424,37.976,0.984,2.66,8200,{"date":2317,"open":2318,"high":2319,"low":2320,"close":2321,"change":775,"percent_change":2322,"volume":1925,"transactions":9,"vwap":2321},"2025-09-12",36.94,37.15,36.82,36.992,1.21,{"date":2324,"open":2325,"high":2326,"low":2325,"close":2327,"change":2328,"percent_change":2329,"volume":2108,"transactions":9,"vwap":2327},"2025-09-11",36.42,36.9,36.551,0.955,2.68,{"date":2331,"open":2332,"high":2332,"low":2333,"close":2334,"change":2335,"percent_change":1649,"volume":2336,"transactions":9,"vwap":2334},"2025-09-10",35.93,35.46,35.596,0.151,6600,{"date":2338,"open":2339,"high":2340,"low":2341,"close":2342,"change":2343,"percent_change":889,"volume":1802,"transactions":9,"vwap":2342},"2025-09-09",35.51,35.57,35.3,35.445,0.048,{"date":2345,"open":2346,"high":2346,"low":2347,"close":2348,"change":2349,"percent_change":2350,"volume":2351,"transactions":9,"vwap":2348},"2025-09-08",35.66,35.35,35.397,1.009,2.93,4900,{"date":2353,"open":2354,"high":26,"low":2354,"close":2355,"change":2356,"percent_change":2357,"volume":2358,"transactions":9,"vwap":2355},"2025-09-05",34.144,34.388,0.541,1.6,2100,{"date":2360,"open":2361,"high":2362,"low":2363,"close":2364,"change":2365,"percent_change":2366,"volume":1834,"transactions":9,"vwap":2364},"2025-09-04",33.88,34.049999,33.58,33.847,-0.728,-2.11,{"date":2368,"open":2369,"high":2370,"low":2371,"close":2372,"change":2373,"percent_change":2374,"volume":1877,"transactions":9,"vwap":2372},"2025-09-03",34.97,34.99,34.45,34.575,-0.497,-1.42,{"date":2376,"open":2377,"high":2378,"low":2379,"close":2378,"change":2380,"percent_change":2381,"volume":2382,"transactions":9,"vwap":2378},"2025-09-02",35.0099983,35.071999,34.76,0.409,1.18,1700,{"date":2384,"open":2385,"high":2386,"low":2387,"close":2388,"change":2389,"percent_change":2366,"volume":1860,"transactions":9,"vwap":2388},"2025-08-29",35.23,35.27,34.64,34.663,-0.747,{"date":2391,"open":2392,"high":2393,"low":2394,"close":2395,"change":2396,"percent_change":2397,"volume":834,"transactions":9,"vwap":2395},"2025-08-28",35.28,35.42,35.144,35.41,0.253,0.72,{"date":2399,"open":2400,"high":2400,"low":2401,"close":2401,"change":2402,"percent_change":1562,"volume":2403,"transactions":9,"vwap":2401},"2025-08-27",35.361,35.157,-0.2,1500,{"date":2405,"open":2406,"high":2407,"low":2406,"close":2408,"change":2409,"percent_change":2410,"volume":2411,"transactions":9,"vwap":2408},"2025-08-26",34.53,35.4,35.357,1.102,3.22,2400,{"date":2413,"open":2414,"high":2415,"low":2414,"close":2416,"change":2417,"percent_change":2418,"volume":2419,"transactions":9,"vwap":2416},"2025-08-25",34.248,34.44,34.255,0.996,2.99,5900,{"date":2421,"open":2422,"high":2423,"low":2422,"close":2424,"change":2425,"percent_change":2426,"volume":2427,"transactions":9,"vwap":2424},"2025-08-22",32.62,33.305,33.259,1.176,3.67,1200,{"date":2429,"open":2430,"high":2431,"low":2430,"close":2432,"change":2433,"percent_change":2434,"volume":2435,"transactions":9,"vwap":2432},"2025-08-21",32.064999,32.126,32.083,-0.275,-0.85,800,{"date":2437,"open":2438,"high":2439,"low":2438,"close":2439,"change":2440,"percent_change":2441,"volume":2442,"transactions":9,"vwap":2439},"2025-08-20",31.02,32.358,-0.022,-0.07,1400,{"date":2444,"open":2445,"high":2445,"low":2446,"close":2447,"change":2448,"percent_change":2449,"volume":2025,"transactions":9,"vwap":2447},"2025-08-19",34,30.9,32.38,-0.779,-2.35,{"date":2451,"open":2452,"high":2452,"low":2453,"close":2454,"change":2455,"percent_change":2456,"volume":1877,"transactions":9,"vwap":2454},"2025-08-18",33.26,33.040001,33.159,-0.134,-0.4,{"date":2458,"open":2459,"high":2459,"low":2459,"close":2459,"change":2460,"percent_change":1231,"volume":2461,"transactions":9,"vwap":2459},"2025-08-15",33.293,-0.242,100,{"date":2463,"open":2464,"high":2465,"low":2464,"close":2465,"change":2466,"percent_change":2434,"volume":2467,"transactions":9,"vwap":2465},"2025-08-14",33.34,33.535,-0.289,3100,{"date":2469,"open":2470,"high":2471,"low":2472,"close":2471,"change":2473,"percent_change":2322,"volume":2474,"transactions":9,"vwap":2471},"2025-08-13",33.69,33.824,33.54,0.403,4200,{"date":2476,"open":2477,"high":2478,"low":2477,"close":2479,"change":2480,"percent_change":1964,"volume":2481,"transactions":9,"vwap":2479},"2025-08-12",33.21,33.49,33.421,0.8,400,{"date":2483,"open":2484,"high":2484,"low":2485,"close":2485,"change":2486,"percent_change":1994,"volume":2487,"transactions":9,"vwap":2485},"2025-08-11",32.94,32.621,-0.298,2800,{"date":2489,"open":2490,"high":2491,"low":2492,"close":2492,"change":2493,"percent_change":2300,"volume":2494,"transactions":9,"vwap":2492},"2025-08-08",33.0050011,33.060001,32.919,0.42,2200,{"date":2496,"open":2497,"high":2498,"low":2497,"close":2498,"change":2499,"percent_change":2441,"volume":2500,"transactions":9,"vwap":2498},"2025-08-07",32.456,32.499,-0.024,4300,{"date":2502,"open":2503,"high":2504,"low":2503,"close":2505,"change":2343,"percent_change":2506,"volume":2507,"transactions":9,"vwap":2505},"2025-08-06",32.3,32.61,32.523,0.15,3000,{"date":2509,"open":2510,"high":2510,"low":2511,"close":2512,"change":2513,"percent_change":2514,"volume":2515,"transactions":9,"vwap":2512},"2025-08-05",32.65,32.42,32.475,0.096,0.3,2700,{"date":2517,"open":2518,"high":2519,"low":2518,"close":2519,"change":2520,"percent_change":2113,"volume":244,"transactions":9,"vwap":2519},"2025-08-04",32.16,32.379,0.751,{"date":2522,"open":2523,"high":2524,"low":2525,"close":2524,"change":2526,"percent_change":2527,"volume":2528,"transactions":9,"vwap":2524},"2025-08-01",31.539,31.628,31.3,-0.55,-1.71,2900,{"date":2530,"open":2531,"high":2531,"low":2532,"close":2532,"change":2533,"percent_change":364,"volume":2507,"transactions":9,"vwap":2532},"2025-07-31",32.58,32.178,-0.181,{"date":2535,"open":2536,"high":2536,"low":2537,"close":2537,"change":2538,"percent_change":2539,"volume":2540,"transactions":9,"vwap":2537},"2025-07-30",32.56,32.359,0.197,0.61,1300,{"date":2542,"open":2447,"high":2543,"low":2544,"close":2544,"change":2545,"percent_change":2546,"volume":2403,"transactions":9,"vwap":2544},"2025-07-29",32.46,32.162,-0.261,-0.8,{"date":2548,"open":2422,"high":2422,"low":2549,"close":2550,"change":2551,"percent_change":2402,"volume":2528,"transactions":9,"vwap":2550},"2025-07-28",32.326,32.423,-0.065,{"date":2553,"open":2511,"high":2554,"low":2555,"close":2554,"change":567,"percent_change":2556,"volume":2403,"transactions":9,"vwap":2554},"2025-07-25",32.488,32.14,0.12,{"date":2558,"open":2559,"high":2559,"low":2560,"close":2560,"change":2561,"percent_change":2562,"volume":2563,"transactions":9,"vwap":2560},"2025-07-24",32.53,32.448,0.083,0.26,300,{"date":2565,"open":2566,"high":2567,"low":2566,"close":2567,"change":2568,"percent_change":2569,"volume":2570,"transactions":9,"vwap":2567},"2025-07-23",32.101,32.365,0.726,2.29,900,{"date":2572,"open":2573,"high":2574,"low":2573,"close":2575,"change":2576,"percent_change":1231,"volume":2577,"transactions":9,"vwap":2575},"2025-07-22",31.49,31.652,31.639,-0.228,600,{"date":2579,"open":2518,"high":2580,"low":2581,"close":2581,"change":2582,"percent_change":2583,"volume":2382,"transactions":9,"vwap":2581},"2025-07-21",32.27,31.867,0.142,0.45,{"date":2585,"open":2586,"high":2586,"low":2587,"close":2587,"change":2588,"percent_change":333,"volume":2563,"transactions":9,"vwap":2587},"2025-07-18",31.82,31.725,0.108,{"date":2590,"open":2591,"high":2592,"low":2591,"close":2593,"change":2594,"percent_change":1801,"volume":2427,"transactions":9,"vwap":2593},"2025-07-17",31.492,31.62,31.617,0.504,{"date":2596,"open":2597,"high":2598,"low":2599,"close":2598,"change":2588,"percent_change":152,"volume":2600,"transactions":9,"vwap":2598},"2025-07-16",31,31.113,30.784,1100,{"date":2602,"open":2603,"high":2603,"low":2604,"close":2605,"change":2606,"percent_change":2607,"volume":2487,"transactions":9,"vwap":2605},"2025-07-15",31.08,30.896,31.0049992,0.242,0.79,{"date":2609,"open":2610,"high":2610,"low":2611,"close":2611,"change":1986,"percent_change":2612,"volume":2481,"transactions":9,"vwap":2611},"2025-07-14",30.91,30.763,-0.44,{"date":2614,"open":2438,"high":2438,"low":2615,"close":2446,"change":2616,"percent_change":2617,"volume":2403,"transactions":9,"vwap":2446},"2025-07-11",30.79,-0.18,-0.58,{"date":2619,"open":2603,"high":2620,"low":2621,"close":2603,"change":2622,"percent_change":2623,"volume":174,"transactions":9,"vwap":2603},"2025-07-10",31.165,30.99,0.01,0.03,{"date":2625,"open":2626,"high":2626,"low":2626,"close":2626,"change":2627,"percent_change":2628,"volume":2461,"transactions":9,"vwap":2626},"2025-07-09",31.07,0.399,1.3,{"date":2630,"open":2631,"high":2632,"low":2631,"close":2632,"change":2633,"percent_change":2634,"volume":2635,"transactions":9,"vwap":2632},"2025-07-08",30.611,30.671,0.321,1.06,700,{"date":2637,"open":2638,"high":2638,"low":2639,"close":2639,"change":2640,"percent_change":2641,"volume":2540,"transactions":9,"vwap":2639},"2025-07-07",30.73,30.35,-0.551,-1.78,{"date":2643,"open":2644,"high":2644,"low":2644,"close":2644,"change":2645,"percent_change":2646,"volume":2461,"transactions":9,"vwap":2644},"2025-07-03",30.901,0.236,0.77,{"date":2648,"open":2649,"high":2650,"low":2649,"close":2650,"change":2651,"percent_change":1419,"volume":2635,"transactions":9,"vwap":2650},"2025-07-02",30.29,30.665,0.198,{"date":2653,"open":2654,"high":2654,"low":2654,"close":2654,"change":2655,"percent_change":2656,"volume":2461,"transactions":9,"vwap":2654},"2025-07-01",30.467,-0.143,-0.47,{"date":2658,"open":2659,"high":2638,"low":2660,"close":2661,"change":2662,"percent_change":961,"volume":2663,"transactions":9,"vwap":2661},"2025-06-30",30.68,30.59,30.61,-0.199,500,{"date":2665,"open":2666,"high":2667,"low":2668,"close":2669,"change":2670,"percent_change":816,"volume":2570,"transactions":9,"vwap":2669},"2025-06-27",30.979,31.059999,30.76,30.809,0.168,{"date":2672,"open":2673,"high":2659,"low":2673,"close":2674,"change":2675,"percent_change":2676,"volume":2577,"transactions":9,"vwap":2674},"2025-06-26",30.479,30.641,0.633,2.11,{"date":2678,"open":2679,"high":2680,"low":2679,"close":2681,"change":2682,"percent_change":2683,"volume":2570,"transactions":9,"vwap":2681},"2025-06-25",29.77,30.02,30.0079994,0.124,0.41,{"date":2685,"open":2686,"high":2687,"low":2686,"close":2687,"change":2688,"percent_change":2689,"volume":2635,"transactions":9,"vwap":2687},"2025-06-24",29.48,29.884,0.794,2.73,{"date":2691,"open":2692,"high":2693,"low":2692,"close":2693,"change":2694,"percent_change":1425,"volume":2600,"transactions":9,"vwap":2693},"2025-06-23",28.97,29.09,-0.035,{"date":2696,"open":2697,"high":2698,"low":2699,"close":2700,"change":1866,"percent_change":1780,"volume":174,"transactions":9,"vwap":2700},"2025-06-20",29.13,29.17,29.11,29.125,{"date":2702,"open":2703,"high":2703,"low":2703,"close":2703,"change":2704,"percent_change":232,"volume":2461,"transactions":9,"vwap":2703},"2025-06-18",29.333,0.128,{"date":2706,"open":2707,"high":2707,"low":2707,"close":2707,"change":2708,"percent_change":440,"volume":2461,"transactions":9,"vwap":2707},"2025-06-17",29.205,-0.362,{"date":2710,"open":2711,"high":2711,"low":2712,"close":2712,"change":2713,"percent_change":2714,"volume":2427,"transactions":9,"vwap":2712},"2025-06-16",29.78,29.567,0.415,1.42,{"date":2716,"open":2717,"high":2717,"low":2717,"close":2717,"change":2718,"percent_change":2719,"volume":2461,"transactions":9,"vwap":2717},"2025-06-13",29.152,-0.427,-1.44,{"date":2721,"open":2722,"high":2723,"low":2722,"close":2724,"change":2725,"percent_change":1665,"volume":2635,"transactions":9,"vwap":2724},"2025-06-12",29.42,29.668,29.579,0.223,{"date":2727,"open":2728,"high":2728,"low":2729,"close":2729,"change":2730,"percent_change":2731,"volume":2600,"transactions":9,"vwap":2729},"2025-06-11",29.57,29.356,-0.051,-0.17,{"date":2733,"open":2722,"high":2722,"low":2734,"close":2735,"change":2736,"percent_change":2736,"volume":2435,"transactions":9,"vwap":2735},"2025-06-10",29.3,29.407,0,{"date":2738,"open":2739,"high":2740,"low":2741,"close":2735,"change":2742,"percent_change":2743,"volume":2540,"transactions":9,"vwap":2735},"2025-06-09",29.393,29.46,29.37,0.202,0.69,{"date":2745,"open":2746,"high":2747,"low":2748,"close":2707,"change":2749,"percent_change":2750,"volume":2577,"transactions":9,"vwap":2707},"2025-06-06",29.18,29.24,29.154,0.158,0.54,{"date":2752,"open":2698,"high":2698,"low":2753,"close":2753,"change":2754,"percent_change":2755,"volume":244,"transactions":9,"vwap":2753},"2025-06-05",29.047001,-0.186,-0.64,{"date":2757,"open":2758,"high":2759,"low":2758,"close":2759,"change":2760,"percent_change":2646,"volume":2663,"transactions":9,"vwap":2759},"2025-06-04",29.155,29.233,0.224,{"date":2762,"open":2763,"high":2764,"low":2765,"close":2765,"change":2766,"percent_change":2286,"volume":2358,"transactions":9,"vwap":2765},"2025-06-03",29.1,29.12,29.0090008,0.182,{"date":2768,"open":2769,"high":2769,"low":2769,"close":2769,"change":2770,"percent_change":2634,"volume":2461,"transactions":9,"vwap":2769},"2025-06-02",28.827,0.302,{"date":2772,"open":2773,"high":2774,"low":2773,"close":2774,"change":2775,"percent_change":2776,"volume":1810,"transactions":9,"vwap":2774},"2025-05-30",28.42,28.525,-0.355,-1.23,{"date":2778,"open":2779,"high":2780,"low":2781,"close":2781,"change":2782,"percent_change":1518,"volume":2481,"transactions":9,"vwap":2781},"2025-05-29",28.9,28.92,28.88,0.055,{"date":2784,"open":2785,"high":2785,"low":2785,"close":2785,"change":2754,"percent_change":2755,"volume":2461,"transactions":9,"vwap":2785},"2025-05-28",28.825,{"date":2787,"open":2781,"high":2788,"low":2789,"close":2788,"change":2790,"percent_change":2791,"volume":1825,"transactions":9,"vwap":2788},"2025-05-27",29.011,28.671,0.704,2.49,{"date":2793,"open":2794,"high":2794,"low":2794,"close":2794,"change":2795,"percent_change":1526,"volume":2461,"transactions":9,"vwap":2794},"2025-05-23",28.307,0.067,{"date":2797,"open":2798,"high":2798,"low":2798,"close":2798,"change":2799,"percent_change":2800,"volume":2461,"transactions":9,"vwap":2798},"2025-05-22",28.24,-0.032,-0.11,{"date":2802,"open":2803,"high":2803,"low":2804,"close":2804,"change":2805,"percent_change":2806,"volume":2382,"transactions":9,"vwap":2804},"2025-05-21",28.7,28.272,-0.329,-1.15,{"date":2808,"open":2809,"high":2809,"low":2810,"close":2810,"change":2811,"percent_change":1256,"volume":2481,"transactions":9,"vwap":2810},"2025-05-20",28.68,28.601,0.032,{"date":2813,"open":2814,"high":2815,"low":2814,"close":2815,"change":2816,"percent_change":147,"volume":2663,"transactions":9,"vwap":2815},"2025-05-19",28.23,28.569,0.107,{"date":2818,"open":2819,"high":2819,"low":2819,"close":2819,"change":889,"percent_change":52,"volume":2461,"transactions":9,"vwap":2819},"2025-05-16",28.462,{"date":2821,"open":2822,"high":2822,"low":2822,"close":2822,"change":2823,"percent_change":2539,"volume":2461,"transactions":9,"vwap":2822},"2025-05-15",28.322,0.172,{"date":2825,"open":2826,"high":2826,"low":2826,"close":2826,"change":2827,"percent_change":1164,"volume":2461,"transactions":9,"vwap":2826},"2025-05-14",28.15,-0.302,{"date":2829,"open":2830,"high":2830,"low":2830,"close":2830,"change":2831,"percent_change":2832,"volume":2461,"transactions":9,"vwap":2830},"2025-05-13",28.452,0.296,1.05,{"date":2834,"open":2835,"high":2836,"low":2837,"close":2837,"change":2838,"percent_change":2839,"volume":1995,"transactions":9,"vwap":2837},"2025-05-12",28.25,28.29,28.156,0.877,3.21,{"date":2841,"open":2842,"high":2842,"low":2842,"close":2842,"change":2843,"percent_change":2844,"volume":2461,"transactions":9,"vwap":2842},"2025-05-09",27.279,0.019,0.07,{"date":2846,"open":2847,"high":2847,"low":2848,"close":2849,"change":2850,"percent_change":1495,"volume":2851,"transactions":9,"vwap":2849},"2025-05-08",27.47,27.07,27.26,0.424,1900,{"date":2853,"open":2854,"high":2854,"low":2854,"close":2854,"change":2855,"percent_change":1196,"volume":2461,"transactions":9,"vwap":2854},"2025-05-07",26.836,0.277,{"date":2857,"open":2858,"high":2858,"low":2858,"close":2858,"change":2859,"percent_change":2860,"volume":2461,"transactions":9,"vwap":2858},"2025-05-06",26.559,-0.068,-0.26,{"date":2862,"open":2863,"high":2863,"low":2863,"close":2863,"change":2864,"percent_change":2736,"volume":45,"transactions":9,"vwap":2863},"2025-05-05",26.627,0.001,{"date":2866,"open":2867,"high":2867,"low":2867,"close":2867,"change":2868,"percent_change":2869,"volume":2461,"transactions":9,"vwap":2867},"2025-05-02",26.626,0.546,2.09,{"date":2871,"open":2872,"high":2872,"low":2872,"close":2872,"change":1986,"percent_change":2873,"volume":2461,"transactions":9,"vwap":2872},"2025-05-01",26.08,-0.52,{"date":2875,"open":2876,"high":2876,"low":2876,"close":2876,"change":2877,"percent_change":514,"volume":2461,"transactions":9,"vwap":2876},"2025-04-30",26.217,0.073,{"date":2879,"open":2880,"high":2880,"low":2880,"close":2880,"change":2881,"percent_change":1736,"volume":2461,"transactions":9,"vwap":2880},"2025-04-29",26.144,0.134,{"date":2883,"open":2884,"high":2884,"low":2885,"close":2885,"change":2886,"percent_change":1957,"volume":2461,"transactions":9,"vwap":2885},"2025-04-28",26.049999,26.01,-0.128,{"date":2888,"open":2889,"high":2889,"low":2890,"close":2890,"change":2891,"percent_change":2892,"volume":2663,"transactions":9,"vwap":2890},"2025-04-25",26.2,26.138,0.548,2.14,{"date":2894,"open":2895,"high":2895,"low":2895,"close":2895,"change":2896,"percent_change":2897,"volume":2461,"transactions":9,"vwap":2895},"2025-04-24",25.59,0.7,2.81,{"date":2899,"open":2900,"high":2901,"low":2902,"close":2902,"change":2903,"percent_change":2037,"volume":2600,"transactions":9,"vwap":2902},"2025-04-23",25.21,25.28,24.89,0.53,{"date":180,"open":176,"high":176,"low":176,"close":176,"change":2736,"percent_change":2736,"volume":2461,"transactions":9,"vwap":176}]