[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-CHPS":3,"homepage-market-summary":30,"stock-historical-CHPS":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"CHPS","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},"Xtrackers Semiconductor Select Equity ETF","Nasdaq",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.4232,0.39744,"Quarterly",{"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},93.915,93.5,95.042,93.2395,91.55,2.365,2.58,69960.768843,107.975,40.29,25020.364034721115,79.2,812,{"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},24.62,17611,6428111.372715,280.84,"2025-04-22",[182,185,195,206,216,226,236,247,258,268,279,289,300,311,322,332,343,354,365,376,385,395,406,416,427,437,448,459,469,478,488,497,507,518,528,539,549,557,566,576,586,596,607,616,627,637,648,658,669,680,690,701,712,723,734,744,755,765,775,784,793,801,808,816,823,831,839,847,856,865,874,883,890,897,906,914,923,931,939,947,953,962,971,979,987,996,1004,1011,1020,1027,1036,1045,1053,1060,1068,1077,1084,1093,1100,1107,1114,1123,1132,1140,1149,1157,1166,1175,1184,1193,1202,1210,1217,1226,1235,1243,1251,1259,1268,1277,1284,1292,1298,1307,1315,1323,1331,1337,1346,1354,1363,1371,1379,1387,1393,1402,1411,1419,1428,1437,1445,1454,1461,1470,1479,1488,1496,1504,1511,1517,1524,1530,1537,1545,1554,1563,1570,1578,1586,1594,1602,1610,1619,1626,1633,1640,1649,1656,1664,1671,1679,1687,1694,1702,1709,1717,1725,1733,1740,1747,1753,1761,1768,1775,1782,1790,1797,1803,1811,1820,1829,1838,1847,1854,1861,1869,1875,1884,1891,1899,1908,1914,1921,1929,1935,1943,1950,1956,1962,1968,1977,1985,1992,1999,2007,2015,2023,2029,2036,2044,2053,2062,2071,2077,2085,2094,2103,2111,2118,2125,2131,2136,2144,2152,2160,2164,2171,2177,2184,2192,2199,2206,2213,2222,2230,2235,2242,2250,2256,2263,2270,2276,2284,2290,2297,2304,2310,2316,2323,2330,2335,2341,2348,2353,2361,2367,2373,2379,2384,2391,2397,2403,2410,2415,2420,2425,2432,2439,2444,2450,2457,2463,2469,2475,2481,2488,2493,2499,2504,2510,2516,2519,2527,2531,2537,2542,2548,2554,2562,2567,2574,2578,2583,2589,2594,2598,2603,2608,2612,2617,2622,2627,2631,2636,2640,2646,2650,2656,2664,2670,2676,2678,2684,2689,2695,2702,2707,2711,2719,2726,2733,2739,2743,2748,2752,2756,2760,2764,2771,2776,2782,2788,2793,2796,2801,2808,2811,2818,2822,2828,2835,2841,2845,2850,2854,2859,2864,2870,2873,2878,2882,2888,2893,2898,2905],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":183,"vwap":184},1169,94.2191,{"date":186,"open":187,"high":188,"low":189,"close":21,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-10-01",90.02,91.9999,89.96,1.62,1.8,32964.414958,660,90.9813,{"date":196,"open":197,"high":198,"low":199,"close":200,"change":201,"percent_change":202,"volume":203,"transactions":204,"vwap":205},"2026-09-30",90.31,90.32,89.61,89.93,-0.197,-0.22,63187.915605,643,89.9781,{"date":207,"open":208,"high":209,"low":210,"close":211,"change":212,"percent_change":89,"volume":213,"transactions":214,"vwap":215},"2026-09-29",90.05,90.72,89.63,90.127,0.907,28313.617229,530,90.2496,{"date":217,"open":218,"high":218,"low":219,"close":220,"change":221,"percent_change":222,"volume":223,"transactions":224,"vwap":225},"2026-09-28",89.77,87.5115,89.22,-1.07,-1.19,29347.950778,689,88.8085,{"date":227,"open":228,"high":229,"low":230,"close":231,"change":232,"percent_change":233,"volume":234,"transactions":224,"vwap":235},"2026-09-25",89.79,90.68,89.5,90.29,1.54,1.74,27644.479189,90.1803,{"date":237,"open":238,"high":239,"low":240,"close":241,"change":242,"percent_change":243,"volume":244,"transactions":245,"vwap":246},"2026-09-24",88.05,89.07,87.14,88.75,-0.4,-0.45,37732.6524,600,88.1792,{"date":248,"open":249,"high":250,"low":251,"close":252,"change":253,"percent_change":254,"volume":255,"transactions":256,"vwap":257},"2026-09-23",90.26,90.51,88.285,89.15,-1.62,-1.78,44123.360934,880,89.1262,{"date":259,"open":260,"high":261,"low":262,"close":263,"change":233,"percent_change":264,"volume":265,"transactions":266,"vwap":267},"2026-09-22",88.84,90.805,88.315,90.77,1.95,35079.153104,746,89.9162,{"date":269,"open":270,"high":271,"low":272,"close":273,"change":274,"percent_change":275,"volume":276,"transactions":277,"vwap":278},"2026-09-21",87,89.3,86.58,89.03,4.165,4.91,71287.487896,974,88.1721,{"date":280,"open":281,"high":282,"low":283,"close":282,"change":284,"percent_change":285,"volume":286,"transactions":287,"vwap":288},"2026-09-18",83.77,84.865,83.5182,1.89,2.28,22576.152465,483,83.8961,{"date":290,"open":291,"high":292,"low":293,"close":294,"change":295,"percent_change":296,"volume":297,"transactions":298,"vwap":299},"2026-09-17",82.88,83.17,82.29,82.975,2.313,2.87,26890.517946,428,82.826,{"date":301,"open":302,"high":303,"low":304,"close":305,"change":306,"percent_change":307,"volume":308,"transactions":309,"vwap":310},"2026-09-16",81.409763,81.98,80.14,80.662,0.6619,0.83,25799.591245,386,81.6262,{"date":312,"open":313,"high":314,"low":315,"close":316,"change":317,"percent_change":318,"volume":319,"transactions":320,"vwap":321},"2026-09-15",80.46,80.89,79.803,80.0001,0.0697,0.09,7546.744499,368,80.102,{"date":323,"open":324,"high":314,"low":325,"close":326,"change":327,"percent_change":328,"volume":329,"transactions":330,"vwap":331},"2026-09-14",80.67,79.07,79.9304,-4.9096,-5.79,27557.352206,920,80.1792,{"date":333,"open":334,"high":335,"low":336,"close":337,"change":338,"percent_change":339,"volume":340,"transactions":341,"vwap":342},"2026-09-11",84.34,85.3,84.01,84.84,1.28,1.53,21266.806592,506,84.7771,{"date":344,"open":345,"high":346,"low":347,"close":348,"change":349,"percent_change":350,"volume":351,"transactions":352,"vwap":353},"2026-09-10",83.97,84.14,83.16,83.56,-2.02,-2.36,14615.418026,494,83.666,{"date":355,"open":356,"high":357,"low":358,"close":359,"change":360,"percent_change":361,"volume":362,"transactions":363,"vwap":364},"2026-09-09",85.21,86.2148,85.1216,85.58,0.0888,0.1,22798.401018,543,85.6206,{"date":366,"open":367,"high":368,"low":369,"close":370,"change":371,"percent_change":372,"volume":373,"transactions":374,"vwap":375},"2026-09-08",85.78,86.4499,85.1858,85.4912,1.6712,1.99,28138.879661,692,85.7846,{"date":377,"open":378,"high":379,"low":378,"close":379,"change":380,"percent_change":381,"volume":382,"transactions":383,"vwap":384},"2026-09-04",81.57,83.82,3.12,3.87,23791.301615,503,83.2065,{"date":386,"open":313,"high":387,"low":388,"close":389,"change":390,"percent_change":391,"volume":392,"transactions":393,"vwap":394},"2026-09-03",81.2,79.02,80.7,0.1572,0.2,31366.758031,580,80.0747,{"date":396,"open":397,"high":398,"low":399,"close":400,"change":401,"percent_change":402,"volume":403,"transactions":404,"vwap":405},"2026-09-02",80.59,80.7741,79.865,80.5428,0.6728,0.84,11540.928805,396,80.2986,{"date":407,"open":408,"high":408,"low":409,"close":410,"change":411,"percent_change":412,"volume":413,"transactions":414,"vwap":415},"2026-09-01",81.59,79.56,79.87,-1.7178,-2.11,55920.251186,739,80.1972,{"date":417,"open":418,"high":419,"low":420,"close":421,"change":422,"percent_change":423,"volume":424,"transactions":425,"vwap":426},"2026-08-31",81.55,82.08,81.1526,81.5878,0.1278,0.16,20193.351213,553,81.4642,{"date":428,"open":347,"high":429,"low":430,"close":431,"change":432,"percent_change":433,"volume":434,"transactions":435,"vwap":436},"2026-08-28",83.4,81.28,81.46,-1.88,-2.26,31972.857591,687,82.3323,{"date":438,"open":439,"high":440,"low":441,"close":442,"change":443,"percent_change":444,"volume":445,"transactions":446,"vwap":447},"2026-08-27",83.7,83.8892,82.62,83.34,1.084,1.32,24962.261502,514,83.1454,{"date":449,"open":450,"high":451,"low":452,"close":453,"change":454,"percent_change":455,"volume":456,"transactions":457,"vwap":458},"2026-08-26",81.58,82.44,81.33,82.256,0.126,0.15,16300.158251,322,82.0819,{"date":460,"open":461,"high":462,"low":463,"close":464,"change":339,"percent_change":465,"volume":466,"transactions":467,"vwap":468},"2026-08-25",82.43,82.59,81.7,82.13,1.9,12788.971858,329,82.019,{"date":470,"open":464,"high":464,"low":471,"close":472,"change":473,"percent_change":474,"volume":475,"transactions":476,"vwap":477},"2026-08-24",79.6,80.6,-2.3869,-2.88,30684.261773,602,80.5095,{"date":479,"open":480,"high":439,"low":481,"close":482,"change":483,"percent_change":484,"volume":485,"transactions":486,"vwap":487},"2026-08-21",83.6,82.475,82.9869,0.3485,0.42,21364.263857,427,82.7519,{"date":489,"open":490,"high":491,"low":490,"close":492,"change":493,"percent_change":107,"volume":494,"transactions":495,"vwap":496},"2026-08-20",81.95,83.09,82.6384,0.0515,9327.911618,410,82.528,{"date":498,"open":499,"high":499,"low":500,"close":501,"change":502,"percent_change":503,"volume":504,"transactions":505,"vwap":506},"2026-08-19",85.07,81.84,82.5869,-1.2631,-1.51,25295.336357,764,82.9877,{"date":508,"open":509,"high":510,"low":511,"close":512,"change":513,"percent_change":514,"volume":515,"transactions":516,"vwap":517},"2026-08-18",85.64,86.5,82.97,83.85,-5.355,-6,61350.383731,1571,84.2809,{"date":519,"open":520,"high":521,"low":520,"close":522,"change":523,"percent_change":524,"volume":525,"transactions":526,"vwap":527},"2026-08-17",88.12,89.99,89.205,1.9099,2.19,32641.235973,708,89.2897,{"date":529,"open":530,"high":531,"low":532,"close":533,"change":534,"percent_change":535,"volume":536,"transactions":537,"vwap":538},"2026-08-14",87.54,87.91,86.48,87.2951,-0.3899,-0.44,31258.571549,796,87.127,{"date":540,"open":541,"high":542,"low":541,"close":543,"change":544,"percent_change":545,"volume":546,"transactions":547,"vwap":548},"2026-08-13",86.94,90,87.685,1.2954,1.5,37514.062329,865,88.4794,{"date":550,"open":551,"high":551,"low":552,"close":552,"change":553,"percent_change":554,"volume":555,"transactions":309,"vwap":556},"2026-08-12",87.51,86.3896,2.2577,2.68,12960.1558,86.8163,{"date":558,"open":337,"high":559,"low":560,"close":561,"change":562,"percent_change":307,"volume":563,"transactions":564,"vwap":565},"2026-08-11",84.99,83.68,84.1319,0.6898,8088.144449,335,84.2691,{"date":567,"open":568,"high":569,"low":570,"close":571,"change":572,"percent_change":432,"volume":573,"transactions":574,"vwap":575},"2026-08-10",85.52,85.7,83.3,83.4421,-1.5949,38761.251328,713,84.3636,{"date":577,"open":578,"high":579,"low":480,"close":580,"change":581,"percent_change":582,"volume":583,"transactions":584,"vwap":585},"2026-08-07",84.92,85.23,85.037,1.1994,1.43,25810.844651,424,84.4187,{"date":587,"open":588,"high":578,"low":589,"close":590,"change":591,"percent_change":592,"volume":593,"transactions":594,"vwap":595},"2026-08-06",82.45,81.0935,83.8376,-0.6006,-0.71,37326.306925,387,83.1442,{"date":597,"open":598,"high":599,"low":600,"close":601,"change":602,"percent_change":603,"volume":604,"transactions":605,"vwap":606},"2026-08-05",85.35,86.44,84.23,84.4382,-1.5034,-1.75,54086.784618,987,85.13,{"date":608,"open":609,"high":532,"low":609,"close":610,"change":611,"percent_change":612,"volume":613,"transactions":614,"vwap":615},"2026-08-04",82.65,85.9416,5.3331,6.62,53836.528524,669,85.1967,{"date":617,"open":618,"high":619,"low":620,"close":621,"change":622,"percent_change":623,"volume":624,"transactions":625,"vwap":626},"2026-08-03",78.5,80.99,76.015,80.6085,1.1709,1.47,59142.610123,1147,79.2595,{"date":628,"open":629,"high":630,"low":631,"close":632,"change":633,"percent_change":137,"volume":634,"transactions":635,"vwap":636},"2026-07-31",83,83.25,79.03,79.4376,0.5218,38830.27132,860,80.6845,{"date":638,"open":639,"high":640,"low":641,"close":642,"change":643,"percent_change":644,"volume":645,"transactions":646,"vwap":647},"2026-07-30",76.95,79.28,76.63,78.9158,6.7158,9.3,28334.610946,690,78.3866,{"date":649,"open":650,"high":651,"low":652,"close":652,"change":653,"percent_change":654,"volume":655,"transactions":656,"vwap":657},"2026-07-29",75.25,75.8,72.2,-4.3649,-5.7,55463.16979,1031,73.3745,{"date":659,"open":660,"high":661,"low":662,"close":663,"change":664,"percent_change":665,"volume":666,"transactions":667,"vwap":668},"2026-07-28",77,77.215,74.93,76.5649,-4.5276,-5.58,45129.434548,960,76.2062,{"date":670,"open":671,"high":672,"low":673,"close":674,"change":675,"percent_change":676,"volume":677,"transactions":678,"vwap":679},"2026-07-27",84.02,84.275,79.08,81.0925,-1.7159,-2.07,36540.617694,776,80.5431,{"date":681,"open":682,"high":682,"low":683,"close":684,"change":685,"percent_change":686,"volume":687,"transactions":688,"vwap":689},"2026-07-24",86.14,82.63,82.8084,-4.2933,-4.93,15261.32767,607,83.6461,{"date":691,"open":692,"high":693,"low":694,"close":695,"change":696,"percent_change":697,"volume":698,"transactions":699,"vwap":700},"2026-07-23",86.9,88.13,84.982,87.1017,-0.7259,-0.83,18956.251636,519,86.871,{"date":702,"open":703,"high":704,"low":705,"close":706,"change":707,"percent_change":708,"volume":709,"transactions":710,"vwap":711},"2026-07-22",86.17,88.79,85.48,87.8276,-0.095,-0.11,9890.2538,381,87.8942,{"date":713,"open":714,"high":715,"low":716,"close":717,"change":718,"percent_change":719,"volume":720,"transactions":721,"vwap":722},"2026-07-21",87.22,88.17,85.94,87.9226,5.0675,6.12,26543.490198,573,87.3914,{"date":724,"open":725,"high":726,"low":727,"close":728,"change":729,"percent_change":730,"volume":731,"transactions":732,"vwap":733},"2026-07-20",84.63,85,82.8294,82.8551,0.016,0.02,14139.97605,487,83.8017,{"date":735,"open":736,"high":737,"low":325,"close":738,"change":739,"percent_change":740,"volume":741,"transactions":742,"vwap":743},"2026-07-17",81.53,84.155,82.8391,-1.4063,-1.67,32711.694067,925,81.792,{"date":745,"open":746,"high":747,"low":748,"close":749,"change":750,"percent_change":751,"volume":752,"transactions":753,"vwap":754},"2026-07-16",86,86.435,83.79,84.2454,-4.6637,-5.25,36442.412313,828,84.8283,{"date":756,"open":757,"high":757,"low":758,"close":759,"change":760,"percent_change":761,"volume":762,"transactions":763,"vwap":764},"2026-07-15",91.97,86.39,88.9091,-1.6909,-1.87,24588.442153,640,88.3559,{"date":766,"open":767,"high":767,"low":768,"close":769,"change":770,"percent_change":771,"volume":772,"transactions":773,"vwap":774},"2026-07-14",91.8,89.46,90.6,2.3584,2.67,17139.006312,441,90.5008,{"date":776,"open":777,"high":777,"low":778,"close":779,"change":780,"percent_change":751,"volume":781,"transactions":782,"vwap":783},"2026-07-13",89.75,87.78,88.2416,-4.8904,21923.255967,732,88.7202,{"date":785,"open":786,"high":787,"low":788,"close":789,"change":790,"percent_change":791,"volume":792,"transactions":9,"vwap":789},"2026-07-10",92.11,93.84,91.33,93.132,-0.708,-0.75,19900,{"date":794,"open":795,"high":796,"low":797,"close":787,"change":798,"percent_change":799,"volume":800,"transactions":9,"vwap":787},"2026-07-09",94.5,95.87,93.55,3.763,4.18,33700,{"date":802,"open":803,"high":804,"low":803,"close":804,"change":805,"percent_change":806,"volume":807,"transactions":9,"vwap":804},"2026-07-08",87.26,90.077003,1.73,1.96,18400,{"date":809,"open":810,"high":810,"low":811,"close":812,"change":813,"percent_change":814,"volume":815,"transactions":9,"vwap":812},"2026-07-07",89.72,86.66,88.347,-5.803,-6.16,38800,{"date":817,"open":818,"high":819,"low":818,"close":820,"change":821,"percent_change":81,"volume":822,"transactions":9,"vwap":820},"2026-07-06",93.46,95.74,94.15,2.82,26400,{"date":824,"open":825,"high":826,"low":827,"close":788,"change":828,"percent_change":829,"volume":830,"transactions":9,"vwap":788},"2026-07-02",96.9,97.5,89.88,-5.848,-6.02,52700,{"date":832,"open":833,"high":834,"low":835,"close":836,"change":837,"percent_change":73,"volume":838,"transactions":9,"vwap":836},"2026-07-01",100.33,100.43,96.8,97.178,-6.852,42400,{"date":840,"open":841,"high":842,"low":841,"close":843,"change":844,"percent_change":845,"volume":846,"transactions":9,"vwap":843},"2026-06-30",100.38,104.25,104.029999,4.66,4.69,20900,{"date":848,"open":849,"high":850,"low":851,"close":852,"change":853,"percent_change":854,"volume":855,"transactions":9,"vwap":852},"2026-06-29",96.6,99.86,93.28,99.37,2.62,2.71,37600,{"date":857,"open":858,"high":859,"low":860,"close":861,"change":862,"percent_change":863,"volume":864,"transactions":9,"vwap":861},"2026-06-26",98.33,98.49,96.18,96.75,-5.081,-4.99,62100,{"date":866,"open":867,"high":868,"low":869,"close":870,"change":871,"percent_change":872,"volume":873,"transactions":9,"vwap":870},"2026-06-25",103.39,104.059998,98.235,101.831,4.871,5.02,91700,{"date":875,"open":876,"high":877,"low":878,"close":879,"change":880,"percent_change":881,"volume":882,"transactions":9,"vwap":879},"2026-06-24",97.91,101.61,95.099998,96.96,-0.95,-0.97,54700,{"date":884,"open":885,"high":886,"low":861,"close":876,"change":887,"percent_change":888,"volume":889,"transactions":9,"vwap":876},"2026-06-23",97.66,100.07,-9.44,-8.79,145100,{"date":891,"open":892,"high":25,"low":893,"close":894,"change":895,"percent_change":771,"volume":896,"transactions":9,"vwap":894},"2026-06-22",106.56,105.6,107.35,2.794,81100,{"date":898,"open":899,"high":900,"low":901,"close":902,"change":903,"percent_change":904,"volume":905,"transactions":9,"vwap":902},"2026-06-18",102.07,105.41,101.937,104.556,7.026,7.2,76800,{"date":907,"open":908,"high":909,"low":910,"close":910,"change":911,"percent_change":912,"volume":913,"transactions":9,"vwap":910},"2026-06-17",98.7,100.85,97.53,0.95,0.98,37300,{"date":915,"open":916,"high":917,"low":918,"close":919,"change":920,"percent_change":921,"volume":922,"transactions":9,"vwap":919},"2026-06-16",100.39,101.156,96.45,96.58,-4.57,-4.52,48800,{"date":924,"open":925,"high":925,"low":926,"close":927,"change":928,"percent_change":929,"volume":930,"transactions":9,"vwap":927},"2026-06-15",101.89,99.76,101.15,4.75,4.93,112100,{"date":932,"open":933,"high":835,"low":934,"close":935,"change":936,"percent_change":937,"volume":938,"transactions":9,"vwap":935},"2026-06-12",94.13,93.94,96.4,1.678,1.77,35200,{"date":940,"open":941,"high":942,"low":943,"close":942,"change":944,"percent_change":945,"volume":946,"transactions":9,"vwap":942},"2026-06-11",89.8,94.722,89.39,7.722,8.88,87600,{"date":948,"open":949,"high":950,"low":541,"close":270,"change":951,"percent_change":433,"volume":952,"transactions":9,"vwap":270},"2026-06-10",87.99,91.29,-2.014,28900,{"date":954,"open":955,"high":956,"low":957,"close":958,"change":959,"percent_change":960,"volume":961,"transactions":9,"vwap":958},"2026-06-09",93.37,93.6,81.599,89.014,-1.726,-1.9,80700,{"date":963,"open":964,"high":965,"low":966,"close":967,"change":968,"percent_change":969,"volume":970,"transactions":9,"vwap":967},"2026-06-08",90.3,91.585,89.42,90.74,4.741,5.51,41600,{"date":972,"open":973,"high":973,"low":974,"close":975,"change":976,"percent_change":977,"volume":978,"transactions":9,"vwap":975},"2026-06-05",92.53,85.74,85.999,-10.096,-10.51,116400,{"date":980,"open":981,"high":982,"low":983,"close":984,"change":349,"percent_change":985,"volume":986,"transactions":9,"vwap":984},"2026-06-04",96,96.995,92.643,96.095001,-2.06,47800,{"date":988,"open":989,"high":990,"low":991,"close":992,"change":993,"percent_change":994,"volume":995,"transactions":9,"vwap":992},"2026-06-03",97.3,98.2,95.69,98.115,1.795,1.86,23800,{"date":997,"open":998,"high":919,"low":999,"close":1000,"change":1001,"percent_change":1002,"volume":1003,"transactions":9,"vwap":1000},"2026-06-02",93.61,93.07,96.32,3.999,4.33,32700,{"date":1005,"open":769,"high":1006,"low":542,"close":1007,"change":1008,"percent_change":1009,"volume":1010,"transactions":9,"vwap":1007},"2026-06-01",93.099998,92.321,0.301,0.33,78400,{"date":1012,"open":1013,"high":1014,"low":1015,"close":1016,"change":1017,"percent_change":1018,"volume":1019,"transactions":9,"vwap":1016},"2026-05-29",93.16,94.65,91.76,92.019997,-0.666,-0.72,37900,{"date":1021,"open":1022,"high":955,"low":542,"close":1023,"change":1024,"percent_change":1025,"volume":1026,"transactions":9,"vwap":1023},"2026-05-28",90.83,92.686,1.458,1.6,26700,{"date":1028,"open":1029,"high":1030,"low":1031,"close":1032,"change":1033,"percent_change":1034,"volume":1035,"transactions":9,"vwap":1032},"2026-05-27",94,94.51,89.875,91.228,-0.563,-0.61,59300,{"date":1037,"open":1038,"high":1039,"low":1040,"close":1041,"change":1042,"percent_change":1043,"volume":1044,"transactions":9,"vwap":1041},"2026-05-26",89.45,91.811,89.25,91.791,5.904,6.87,31500,{"date":1046,"open":1047,"high":1048,"low":1049,"close":1050,"change":1051,"percent_change":937,"volume":1052,"transactions":9,"vwap":1050},"2026-05-22",85.51,87.010002,85.315,85.887,1.497,29600,{"date":1054,"open":1055,"high":1056,"low":609,"close":1056,"change":1057,"percent_change":1058,"volume":1059,"transactions":9,"vwap":1056},"2026-05-21",82.66,84.39,2.049,2.49,15600,{"date":1061,"open":1062,"high":1063,"low":1062,"close":1064,"change":1065,"percent_change":1066,"volume":1067,"transactions":9,"vwap":1064},"2026-05-20",80,82.49,82.341,3.334,4.22,22900,{"date":1069,"open":1070,"high":1071,"low":1072,"close":1073,"change":1074,"percent_change":1075,"volume":1076,"transactions":9,"vwap":1073},"2026-05-19",78.7,80.289,76,79.0070038,-0.993,-1.24,26200,{"date":1078,"open":1079,"high":1079,"low":1080,"close":1062,"change":1081,"percent_change":1082,"volume":1083,"transactions":9,"vwap":1062},"2026-05-18",82.94,78.75,-1.61,-1.97,28500,{"date":1085,"open":1086,"high":1087,"low":1088,"close":1089,"change":1090,"percent_change":1091,"volume":1092,"transactions":9,"vwap":1089},"2026-05-15",82.089996,82.445,81.041,81.61,-3.68,-4.31,20500,{"date":1094,"open":1095,"high":1096,"low":1097,"close":1098,"change":484,"percent_change":52,"volume":1099,"transactions":9,"vwap":1098},"2026-05-14",84.87,85.47,84.36,85.29,22200,{"date":1101,"open":1102,"high":1103,"low":347,"close":1095,"change":1104,"percent_change":1105,"volume":1106,"transactions":9,"vwap":1095},"2026-05-13",83.93,85.55,2.345,2.84,28300,{"date":1108,"open":726,"high":811,"low":1109,"close":1110,"change":1111,"percent_change":1112,"volume":1113,"transactions":9,"vwap":1110},"2026-05-12",79.84,82.525,-3.515,-4.09,50100,{"date":1115,"open":1116,"high":1117,"low":1118,"close":1119,"change":1120,"percent_change":1121,"volume":1122,"transactions":9,"vwap":1119},"2026-05-11",85.99,86.16,84.5,86.040001,1.87,2.22,51800,{"date":1124,"open":1125,"high":1126,"low":1127,"close":1128,"change":1129,"percent_change":1130,"volume":1131,"transactions":9,"vwap":1128},"2026-05-08",80.95,84.35,80.54,84.17,4.71,5.93,42800,{"date":1133,"open":1134,"high":1135,"low":1136,"close":1137,"change":1138,"percent_change":985,"volume":1139,"transactions":9,"vwap":1137},"2026-05-07",81.080002,81.65,79.12,79.46,-1.671,28700,{"date":1141,"open":1142,"high":1143,"low":1144,"close":1145,"change":1146,"percent_change":1147,"volume":1148,"transactions":9,"vwap":1145},"2026-05-06",80.040001,81.93,78.855,81.131,3.296,4.23,27500,{"date":1150,"open":1151,"high":1152,"low":1151,"close":1153,"change":1154,"percent_change":1155,"volume":1156,"transactions":9,"vwap":1153},"2026-05-05",75.42,78.4,77.835,3.685,4.97,53400,{"date":1158,"open":1159,"high":1160,"low":1161,"close":1162,"change":1163,"percent_change":1164,"volume":1165,"transactions":9,"vwap":1162},"2026-05-04",74.98,75.32,73.715,74.15,-0.188,-0.25,22600,{"date":1167,"open":1168,"high":1169,"low":1170,"close":1171,"change":1172,"percent_change":1173,"volume":1174,"transactions":9,"vwap":1171},"2026-05-01",73.99,75.16,73.37,74.338,0.888,1.21,37700,{"date":1176,"open":1177,"high":1178,"low":1179,"close":1180,"change":1181,"percent_change":1182,"volume":1183,"transactions":9,"vwap":1180},"2026-04-30",71.97,73.51,71.52,73.45,2.466,3.47,12400,{"date":1185,"open":1186,"high":1187,"low":1188,"close":1189,"change":1190,"percent_change":1191,"volume":1192,"transactions":9,"vwap":1189},"2026-04-29",70.88,71.029999,70.4,70.984,1.225,1.76,9700,{"date":1194,"open":1195,"high":1196,"low":1197,"close":1198,"change":1199,"percent_change":1200,"volume":1201,"transactions":9,"vwap":1198},"2026-04-28",70.11,70.45,68.81,69.759,-2.413,-3.34,75200,{"date":1203,"open":1204,"high":1204,"low":1205,"close":1206,"change":1207,"percent_change":1208,"volume":1209,"transactions":9,"vwap":1206},"2026-04-27",73.059998,71.25,72.172,-0.578,-0.79,18800,{"date":1211,"open":1212,"high":1213,"low":1214,"close":1213,"change":1215,"percent_change":845,"volume":1216,"transactions":9,"vwap":1213},"2026-04-24",71.88,72.75,71.785,3.26,30300,{"date":1218,"open":1219,"high":1220,"low":1221,"close":1222,"change":1223,"percent_change":1224,"volume":1225,"transactions":9,"vwap":1222},"2026-04-23",68.95,70.27,68.839,69.49,0.935,1.36,23600,{"date":1227,"open":1228,"high":1229,"low":1230,"close":1231,"change":1232,"percent_change":1233,"volume":1234,"transactions":9,"vwap":1231},"2026-04-22",68.089996,68.71,67.5,68.555,1.415,2.11,13500,{"date":1236,"open":1237,"high":1238,"low":1239,"close":1240,"change":1241,"percent_change":1242,"volume":1209,"transactions":9,"vwap":1240},"2026-04-21",67.41,67.68,66.61,67.14,0.472,0.71,{"date":1244,"open":1245,"high":1246,"low":1247,"close":1248,"change":1249,"percent_change":-6,"volume":1250,"transactions":9,"vwap":1248},"2026-04-20",66.5,66.82,66.165,66.668,-0.002,14000,{"date":1252,"open":1253,"high":1254,"low":1255,"close":1256,"change":1224,"percent_change":1257,"volume":1258,"transactions":9,"vwap":1256},"2026-04-17",66.33,67.089996,66.029999,66.67,2.08,32200,{"date":1260,"open":1261,"high":1262,"low":1263,"close":1264,"change":1265,"percent_change":1266,"volume":1267,"transactions":9,"vwap":1264},"2026-04-16",64.39,65.33,64.095001,65.31,0.97,1.51,19000,{"date":1269,"open":1270,"high":1271,"low":1272,"close":1273,"change":1274,"percent_change":1275,"volume":1276,"transactions":9,"vwap":1273},"2026-04-15",64.4,64.445,63.41,64.34,-0.18,-0.28,19700,{"date":1278,"open":1279,"high":1280,"low":1281,"close":1282,"change":937,"percent_change":821,"volume":1283,"transactions":9,"vwap":1282},"2026-04-14",63.94,64.56,63.38,64.52,17900,{"date":1285,"open":1286,"high":1287,"low":1288,"close":1289,"change":1290,"percent_change":338,"volume":1291,"transactions":9,"vwap":1289},"2026-04-13",61.9,62.879,61.476,62.75,0.79,16800,{"date":1293,"open":1294,"high":1295,"low":1294,"close":1296,"change":1297,"percent_change":284,"volume":1209,"transactions":9,"vwap":1296},"2026-04-10",61.14,62.24,61.96,1.15,{"date":1299,"open":1300,"high":1301,"low":1302,"close":1303,"change":1304,"percent_change":1305,"volume":1306,"transactions":9,"vwap":1303},"2026-04-09",59.65,60.84,59.575,60.81,1.157,1.94,21700,{"date":1308,"open":1309,"high":1309,"low":1310,"close":1311,"change":1312,"percent_change":1313,"volume":1314,"transactions":9,"vwap":1311},"2026-04-08",59.92,58.98,59.653,4.542,8.24,28600,{"date":1316,"open":1317,"high":1318,"low":1319,"close":1320,"change":142,"percent_change":1321,"volume":1322,"transactions":9,"vwap":1320},"2026-04-07",54.5,55.17,53.72,55.111,0.58,3600,{"date":1324,"open":1325,"high":1326,"low":1325,"close":1327,"change":1328,"percent_change":1329,"volume":1330,"transactions":9,"vwap":1327},"2026-04-06",54.18,55.027,54.791,0.681,1.26,7000,{"date":1332,"open":1333,"high":1334,"low":1333,"close":1335,"change":1336,"percent_change":791,"volume":1183,"transactions":9,"vwap":1335},"2026-04-02",51.98,54.24,54.11,-0.408,{"date":1338,"open":1339,"high":1340,"low":1341,"close":1342,"change":1343,"percent_change":1344,"volume":1345,"transactions":9,"vwap":1342},"2026-04-01",53.82,55.26,53.58,54.518,1.585,2.99,33600,{"date":1347,"open":1348,"high":1349,"low":1348,"close":1350,"change":1351,"percent_change":1352,"volume":1353,"transactions":9,"vwap":1350},"2026-03-31",50.55,53.040001,52.933,2.919,5.84,20700,{"date":1355,"open":1356,"high":1357,"low":1358,"close":1359,"change":1360,"percent_change":1361,"volume":1362,"transactions":9,"vwap":1359},"2026-03-30",52.35,52.71,49.63,50.014,-2.12,-4.07,34200,{"date":1364,"open":1365,"high":1365,"low":1366,"close":1367,"change":1368,"percent_change":1369,"volume":1370,"transactions":9,"vwap":1367},"2026-03-27",52.81,51.87,52.134,-0.891,-1.68,16200,{"date":1372,"open":1373,"high":1374,"low":1375,"close":1376,"change":1377,"percent_change":1378,"volume":1370,"transactions":9,"vwap":1376},"2026-03-26",54.51,54.55,52.91,53.025002,-2.696,-4.84,{"date":1380,"open":1381,"high":1382,"low":1383,"close":1384,"change":1385,"percent_change":1386,"volume":1165,"transactions":9,"vwap":1384},"2026-03-25",55.4,56.22,55.09,55.721,0.513,0.93,{"date":1388,"open":1389,"high":1381,"low":1390,"close":1391,"change":1392,"percent_change":66,"volume":1234,"transactions":9,"vwap":1391},"2026-03-24",54.32,54.148,55.208,0.493,{"date":1394,"open":1395,"high":1396,"low":1397,"close":1398,"change":1399,"percent_change":1400,"volume":1401,"transactions":9,"vwap":1398},"2026-03-23",54.86,56,54.26,54.715,1.147,2.14,23700,{"date":1403,"open":1404,"high":1405,"low":1406,"close":1407,"change":1408,"percent_change":1409,"volume":1410,"transactions":9,"vwap":1407},"2026-03-20",54.97,55.060001,53.2,53.568,-1.772,-3.2,10700,{"date":1412,"open":1413,"high":1414,"low":1413,"close":1415,"change":1416,"percent_change":1417,"volume":1418,"transactions":9,"vwap":1415},"2026-03-19",53.3,55.64,55.34,0.291,0.53,14500,{"date":1420,"open":1421,"high":1422,"low":1423,"close":1424,"change":1425,"percent_change":1426,"volume":1427,"transactions":9,"vwap":1424},"2026-03-18",55.42,55.88,55,55.049,-0.212,-0.38,14300,{"date":1429,"open":1430,"high":1431,"low":1432,"close":1433,"change":1434,"percent_change":1435,"volume":1436,"transactions":9,"vwap":1433},"2026-03-17",55.14,55.52,54.99,55.261,0.102,0.18,21800,{"date":1438,"open":1439,"high":1440,"low":1441,"close":1442,"change":1443,"percent_change":296,"volume":1444,"transactions":9,"vwap":1442},"2026-03-16",55.16,55.615,54.88,55.159,1.539,16400,{"date":1446,"open":1447,"high":1448,"low":1449,"close":1450,"change":1451,"percent_change":1452,"volume":1453,"transactions":9,"vwap":1450},"2026-03-13",54.25,58.49,53.355,53.62,0.277,0.52,5700,{"date":1455,"open":1456,"high":1456,"low":1457,"close":1457,"change":1458,"percent_change":1459,"volume":1460,"transactions":9,"vwap":1457},"2026-03-12",54.85,53.343,-2.447,-4.39,6500,{"date":1462,"open":1463,"high":1464,"low":1465,"close":1466,"change":1467,"percent_change":1468,"volume":1469,"transactions":9,"vwap":1466},"2026-03-11",55.57,56.09,55.46,55.79,0.61,1.11,14400,{"date":1471,"open":1472,"high":1473,"low":1474,"close":1475,"change":1476,"percent_change":1477,"volume":1478,"transactions":9,"vwap":1475},"2026-03-10",54.91,56.289,54.865,55.18,0.47,0.86,9500,{"date":1480,"open":1481,"high":1482,"low":1483,"close":1484,"change":1485,"percent_change":1486,"volume":1487,"transactions":9,"vwap":1484},"2026-03-09",52.25,54.925,51.049999,54.71,1.864,3.53,16100,{"date":1489,"open":1490,"high":1447,"low":1491,"close":1492,"change":1493,"percent_change":1494,"volume":1495,"transactions":9,"vwap":1492},"2026-03-06",53.25,52.57,52.846,-1.854,-3.39,17100,{"date":1497,"open":1498,"high":1498,"low":1499,"close":1500,"change":1501,"percent_change":1502,"volume":1503,"transactions":9,"vwap":1500},"2026-03-05",56.19,53.9,54.7,-1.5,-2.67,20800,{"date":1505,"open":1422,"high":1506,"low":1507,"close":1508,"change":1509,"percent_change":1510,"volume":1353,"transactions":9,"vwap":1508},"2026-03-04",56.555,55.225,56.2,1.35,2.46,{"date":1512,"open":1513,"high":1463,"low":1514,"close":1456,"change":1515,"percent_change":751,"volume":1516,"transactions":9,"vwap":1456},"2026-03-03",55.31,53.775,-3.039,24900,{"date":1518,"open":1519,"high":1520,"low":1519,"close":1521,"change":1522,"percent_change":1523,"volume":1401,"transactions":9,"vwap":1521},"2026-03-02",56.44,58.040001,57.889,-0.317,-0.54,{"date":1525,"open":1526,"high":1526,"low":1527,"close":1528,"change":1529,"percent_change":1501,"volume":1183,"transactions":9,"vwap":1528},"2026-02-27",59.09,57.62,58.206,-0.884,{"date":1531,"open":1532,"high":1532,"low":1533,"close":1526,"change":1534,"percent_change":1535,"volume":1536,"transactions":9,"vwap":1526},"2026-02-26",60.6,57.83,-1.59,-2.62,26100,{"date":1538,"open":1539,"high":1540,"low":1541,"close":1542,"change":1543,"percent_change":1544,"volume":1165,"transactions":9,"vwap":1542},"2026-02-25",60.33,60.76,60.205,60.68,1.117,1.88,{"date":1546,"open":1547,"high":1548,"low":1549,"close":1550,"change":1551,"percent_change":1552,"volume":1553,"transactions":9,"vwap":1550},"2026-02-24",58.93,59.97,58.223,59.563,1.283,2.2,43500,{"date":1555,"open":1556,"high":1557,"low":1558,"close":1559,"change":1560,"percent_change":1561,"volume":1562,"transactions":9,"vwap":1559},"2026-02-23",58.64,58.83,58,58.28,-0.361,-0.62,13800,{"date":1564,"open":1565,"high":1566,"low":1565,"close":1567,"change":1568,"percent_change":1569,"volume":1495,"transactions":9,"vwap":1567},"2026-02-20",57.15,58.89,58.641,0.903,1.56,{"date":1571,"open":1572,"high":1572,"low":1573,"close":1574,"change":1575,"percent_change":1576,"volume":1577,"transactions":9,"vwap":1574},"2026-02-19",57.82,57.080002,57.738,-0.602,-1.03,30000,{"date":1579,"open":1580,"high":1581,"low":1582,"close":1583,"change":1242,"percent_change":1584,"volume":1585,"transactions":9,"vwap":1583},"2026-02-18",58.36,58.676,57.875,58.34,1.23,17500,{"date":1587,"open":1588,"high":1589,"low":1590,"close":1591,"change":1592,"percent_change":1593,"volume":1585,"transactions":9,"vwap":1591},"2026-02-17",57.16,57.735,56.5,57.63,-0.042,-0.07,{"date":1595,"open":1596,"high":1597,"low":1598,"close":1599,"change":1600,"percent_change":339,"volume":1601,"transactions":9,"vwap":1599},"2026-02-13",57.26,58.07,56.825,57.672,0.868,57700,{"date":1603,"open":1604,"high":1604,"low":1605,"close":1606,"change":1607,"percent_change":1608,"volume":1609,"transactions":9,"vwap":1606},"2026-02-12",59.07,56.57,56.804,-1.77,-3.02,37000,{"date":1611,"open":1612,"high":1613,"low":1614,"close":1615,"change":1616,"percent_change":1617,"volume":1618,"transactions":9,"vwap":1615},"2026-02-11",57.65,58.6,57.278,58.574,1.65,2.9,44400,{"date":1620,"open":1621,"high":1621,"low":1622,"close":1623,"change":1624,"percent_change":1625,"volume":1306,"transactions":9,"vwap":1623},"2026-02-10",57.24,56.635,56.924,-0.266,-0.47,{"date":1627,"open":1628,"high":1596,"low":1629,"close":1630,"change":1631,"percent_change":1569,"volume":1632,"transactions":9,"vwap":1630},"2026-02-09",56.3,56.07,57.19,0.88,27000,{"date":1634,"open":1635,"high":1636,"low":1635,"close":1636,"change":1637,"percent_change":1638,"volume":1639,"transactions":9,"vwap":1636},"2026-02-06",53.68,56.31,2.83,5.29,10200,{"date":1641,"open":1642,"high":1643,"low":1644,"close":1645,"change":1646,"percent_change":1647,"volume":1648,"transactions":9,"vwap":1645},"2026-02-05",52.86,53.839,52.51,53.48,-0.055,-0.1,12000,{"date":1650,"open":1651,"high":1652,"low":1357,"close":1653,"change":1654,"percent_change":1655,"volume":1099,"transactions":9,"vwap":1653},"2026-02-04",55.39,55.82,53.535,-2.054,-3.69,{"date":1657,"open":1658,"high":1659,"low":1660,"close":1661,"change":1662,"percent_change":1663,"volume":1632,"transactions":9,"vwap":1661},"2026-02-03",57.25,57.35,54.56,55.589,-1.28,-2.25,{"date":1665,"open":1666,"high":1621,"low":1667,"close":1668,"change":1669,"percent_change":1670,"volume":1345,"transactions":9,"vwap":1668},"2026-02-02",55.54,54.37,56.869,0.919,1.64,{"date":1672,"open":1673,"high":1674,"low":1675,"close":1676,"change":1677,"percent_change":1678,"volume":995,"transactions":9,"vwap":1676},"2026-01-30",57.099998,58.11,55.845,55.95,-1.837,-3.18,{"date":1680,"open":1681,"high":1681,"low":1682,"close":1683,"change":1684,"percent_change":1685,"volume":1686,"transactions":9,"vwap":1683},"2026-01-29",58.37,56.32,57.787,-0.583,-1,24100,{"date":1688,"open":1520,"high":1689,"low":1690,"close":1681,"change":1691,"percent_change":1692,"volume":1693,"transactions":9,"vwap":1681},"2026-01-28",58.615,57.781,1.71,3.02,19400,{"date":1695,"open":1696,"high":1697,"low":1696,"close":1698,"change":1699,"percent_change":1700,"volume":1701,"transactions":9,"vwap":1698},"2026-01-27",55.719,56.74,56.66,2.1,3.85,28400,{"date":1703,"open":1704,"high":1705,"low":1706,"close":1660,"change":1707,"percent_change":1708,"volume":1258,"transactions":9,"vwap":1660},"2026-01-26",54.35,55.029999,54,-0.132,-0.24,{"date":1710,"open":1711,"high":1711,"low":1712,"close":1713,"change":1714,"percent_change":1715,"volume":1716,"transactions":9,"vwap":1713},"2026-01-23",55.2,54.235,54.692,-0.503,-0.91,20200,{"date":1718,"open":1719,"high":1720,"low":1721,"close":1722,"change":1723,"percent_change":1593,"volume":1724,"transactions":9,"vwap":1722},"2026-01-22",55.86,55.9,55.12,55.195,-0.038,13600,{"date":1726,"open":1727,"high":1728,"low":1729,"close":1728,"change":1730,"percent_change":1731,"volume":1732,"transactions":9,"vwap":1728},"2026-01-21",53.45,55.233,53.11,2.173,4.1,13900,{"date":1734,"open":1735,"high":1735,"low":1736,"close":1737,"change":1685,"percent_change":1738,"volume":1739,"transactions":9,"vwap":1737},"2026-01-20",53.99,52.78,53.060001,-1.85,31300,{"date":1741,"open":1742,"high":1743,"low":1744,"close":1745,"change":1417,"percent_change":1746,"volume":1092,"transactions":9,"vwap":1745},"2026-01-16",54.2,54.475,53.8,54.060001,0.99,{"date":1748,"open":1447,"high":1389,"low":1727,"close":1749,"change":1750,"percent_change":1751,"volume":1752,"transactions":9,"vwap":1749},"2026-01-15",53.53,1.179,2.25,21300,{"date":1754,"open":1755,"high":1755,"low":1756,"close":1757,"change":1758,"percent_change":1759,"volume":1760,"transactions":9,"vwap":1757},"2026-01-14",52.45,51.915,52.351,-0.164,-0.31,6100,{"date":1762,"open":1763,"high":1764,"low":1765,"close":1765,"change":1766,"percent_change":1767,"volume":1732,"transactions":9,"vwap":1765},"2026-01-13",52.58,53.075001,52.515,-0.08,-0.15,{"date":1769,"open":1481,"high":1770,"low":1771,"close":1772,"change":1773,"percent_change":1774,"volume":913,"transactions":9,"vwap":1772},"2026-01-12",52.66,52.040001,52.595,0.155,0.3,{"date":1776,"open":1777,"high":1778,"low":1779,"close":1778,"change":1780,"percent_change":1781,"volume":1427,"transactions":9,"vwap":1778},"2026-01-09",51.14,52.44,50.79,1.815,3.59,{"date":1783,"open":1784,"high":1785,"low":1786,"close":1787,"change":1788,"percent_change":740,"volume":1789,"transactions":9,"vwap":1787},"2026-01-08",51.2,51.48,50.194,50.625,-0.86,18200,{"date":1791,"open":1792,"high":1792,"low":1793,"close":1794,"change":1795,"percent_change":1715,"volume":1796,"transactions":9,"vwap":1794},"2026-01-07",52.69,51.091,51.485,-0.473,38400,{"date":1798,"open":1799,"high":1800,"low":1801,"close":1800,"change":1802,"percent_change":88,"volume":1469,"transactions":9,"vwap":1800},"2026-01-06",51.057999,51.958,51.0099983,1.693,{"date":1804,"open":1805,"high":1806,"low":1805,"close":1807,"change":1808,"percent_change":1809,"volume":1810,"transactions":9,"vwap":1807},"2026-01-05",50,50.68,50.265,1.006,2.04,32100,{"date":1812,"open":1813,"high":1814,"low":1815,"close":1816,"change":1817,"percent_change":1818,"volume":1819,"transactions":9,"vwap":1816},"2026-01-02",48.67,49.57,48.0019989,49.259,2.034,4.31,23500,{"date":1821,"open":1822,"high":1823,"low":1824,"close":1825,"change":1826,"percent_change":1827,"volume":1828,"transactions":9,"vwap":1825},"2025-12-31",47.48,47.549,46.83,47.225,-0.565,-1.18,6200,{"date":1830,"open":1831,"high":1832,"low":1833,"close":1834,"change":1835,"percent_change":1836,"volume":1837,"transactions":9,"vwap":1834},"2025-12-30",47.7,47.94,47.59,47.79,0.34,0.72,9100,{"date":1839,"open":1840,"high":1841,"low":1842,"close":1843,"change":1844,"percent_change":1845,"volume":1846,"transactions":9,"vwap":1843},"2025-12-29",47.31,47.74,47.305,47.45,0.145,0.31,14200,{"date":1848,"open":1849,"high":1843,"low":1850,"close":1842,"change":1851,"percent_change":1852,"volume":1853,"transactions":9,"vwap":1842},"2025-12-26",47.21,47.07,0.112,0.24,2600,{"date":1855,"open":1856,"high":1857,"low":1858,"close":1857,"change":1859,"percent_change":159,"volume":1860,"transactions":9,"vwap":1857},"2025-12-24",46.91,47.193,46.85,0.348,1300,{"date":1862,"open":1863,"high":1864,"low":1865,"close":1866,"change":730,"percent_change":1867,"volume":1868,"transactions":9,"vwap":1866},"2025-12-23",46.76,46.96,46.7,46.845,0.04,2500,{"date":1870,"open":1871,"high":1871,"low":1872,"close":1873,"change":1874,"percent_change":1616,"volume":1828,"transactions":9,"vwap":1873},"2025-12-22",47.060001,46.549,46.825,0.758,{"date":1876,"open":1877,"high":1878,"low":1879,"close":1880,"change":1881,"percent_change":1882,"volume":1883,"transactions":9,"vwap":1880},"2025-12-19",46.029999,46.38,45.68,46.067001,0.865,1.91,8600,{"date":1885,"open":1886,"high":1887,"low":1886,"close":1888,"change":1889,"percent_change":1890,"volume":1460,"transactions":9,"vwap":1888},"2025-12-18",45.080002,45.58,45.202,1.107,2.51,{"date":1892,"open":1893,"high":1893,"low":1894,"close":1895,"change":1896,"percent_change":1897,"volume":1898,"transactions":9,"vwap":1895},"2025-12-17",45.84,44.080002,44.095001,-1.275,-2.81,5300,{"date":1900,"open":1901,"high":1902,"low":1903,"close":1904,"change":1905,"percent_change":1906,"volume":1907,"transactions":9,"vwap":1904},"2025-12-16",45.54,45.69,45.365,45.37,-0.567,-1.23,30600,{"date":1909,"open":1910,"high":1910,"low":1893,"close":1911,"change":1912,"percent_change":147,"volume":1913,"transactions":9,"vwap":1911},"2025-12-15",46.59,45.937,0.172,13000,{"date":1915,"open":1841,"high":1841,"low":1916,"close":1917,"change":1918,"percent_change":1919,"volume":1920,"transactions":9,"vwap":1917},"2025-12-12",45.73,45.765,-1.975,-4.14,15500,{"date":1922,"open":1923,"high":1924,"low":1925,"close":1841,"change":1926,"percent_change":1927,"volume":1928,"transactions":9,"vwap":1841},"2025-12-11",47.4,47.98,47.27,-0.546,-1.13,10400,{"date":1930,"open":1931,"high":1932,"low":1933,"close":1932,"change":1934,"percent_change":1691,"volume":1853,"transactions":9,"vwap":1932},"2025-12-10",47.68,48.286,47.62,0.812,{"date":1936,"open":1937,"high":1833,"low":1938,"close":1939,"change":1940,"percent_change":1941,"volume":1942,"transactions":9,"vwap":1939},"2025-12-09",47.34,47.327,47.474,0.135,0.29,5500,{"date":1944,"open":1945,"high":1946,"low":1945,"close":1947,"change":1948,"percent_change":307,"volume":1949,"transactions":9,"vwap":1947},"2025-12-08",47.155,47.39,47.339,0.388,2100,{"date":1951,"open":1952,"high":1952,"low":1953,"close":1953,"change":1954,"percent_change":117,"volume":1955,"transactions":9,"vwap":1953},"2025-12-05",47.46,46.951,0.526,3800,{"date":1957,"open":1958,"high":1910,"low":1959,"close":1959,"change":1960,"percent_change":1961,"volume":174,"transactions":9,"vwap":1959},"2025-12-04",46.47,46.425,-0.645,-1.37,{"date":1963,"open":1878,"high":1850,"low":1964,"close":1850,"change":1965,"percent_change":1966,"volume":1967,"transactions":9,"vwap":1850},"2025-12-03",45.88,1.047,2.27,9600,{"date":1969,"open":1970,"high":1971,"low":1972,"close":1973,"change":1974,"percent_change":1975,"volume":1976,"transactions":9,"vwap":1973},"2025-12-02",45.87,46.115,45.65,46.022999,0.838,1.85,3000,{"date":1978,"open":1979,"high":1980,"low":1979,"close":1981,"change":1982,"percent_change":1983,"volume":1984,"transactions":9,"vwap":1981},"2025-12-01",44.66,45.27,45.185,0.053,0.12,2800,{"date":1986,"open":1987,"high":1988,"low":1987,"close":1988,"change":1989,"percent_change":1990,"volume":1991,"transactions":9,"vwap":1988},"2025-11-28",44.5,45.132,0.793,1.79,800,{"date":1993,"open":1994,"high":1995,"low":1994,"close":1996,"change":1997,"percent_change":854,"volume":1998,"transactions":9,"vwap":1996},"2025-11-26",44,44.67,44.339,1.169,5600,{"date":2000,"open":2001,"high":2002,"low":2003,"close":2004,"change":2005,"percent_change":361,"volume":2006,"transactions":9,"vwap":2004},"2025-11-25",43.12,43.35,41.84,43.17,0.043,41100,{"date":2008,"open":2009,"high":2010,"low":2011,"close":2012,"change":2013,"percent_change":2014,"volume":1370,"transactions":9,"vwap":2012},"2025-11-24",42.74,43.14,42.18,43.127,1.563,3.76,{"date":2016,"open":2017,"high":2018,"low":2019,"close":2020,"change":2021,"percent_change":1467,"volume":2022,"transactions":9,"vwap":2020},"2025-11-21",41.00099945,41.73,40.62,41.564,0.254,7900,{"date":2024,"open":2025,"high":2026,"low":2027,"close":2027,"change":349,"percent_change":2028,"volume":1460,"transactions":9,"vwap":2027},"2025-11-20",44.081001,44.39,41.31,-4.66,{"date":2030,"open":2031,"high":2032,"low":2033,"close":2034,"change":2035,"percent_change":1297,"volume":1955,"transactions":9,"vwap":2034},"2025-11-19",43.029999,43.6,42.61,43.33,0.491,{"date":2037,"open":2038,"high":2039,"low":2040,"close":2041,"change":2042,"percent_change":1534,"volume":2043,"transactions":9,"vwap":2041},"2025-11-18",43.07,43.27,42.283,42.839,-0.691,7200,{"date":2045,"open":2046,"high":2047,"low":2048,"close":2049,"change":2050,"percent_change":2051,"volume":2052,"transactions":9,"vwap":2049},"2025-11-17",43.97,44.635,43.18,43.53,-0.76,-1.72,10100,{"date":2054,"open":2055,"high":2056,"low":2057,"close":2058,"change":2059,"percent_change":2060,"volume":2061,"transactions":9,"vwap":2058},"2025-11-14",43.75,45.11,43.0099983,44.29,-0.152,-0.34,8200,{"date":2063,"open":2064,"high":2065,"low":2066,"close":2067,"change":2068,"percent_change":2069,"volume":2070,"transactions":9,"vwap":2067},"2025-11-13",45.09,45.48,44.195,44.442,-1.456,-3.17,4500,{"date":2072,"open":2073,"high":2073,"low":1893,"close":2074,"change":2075,"percent_change":102,"volume":2076,"transactions":9,"vwap":2074},"2025-11-12",45.92,45.898,0.458,2900,{"date":2078,"open":2079,"high":2079,"low":2080,"close":2081,"change":2082,"percent_change":2083,"volume":2084,"transactions":9,"vwap":2081},"2025-11-11",46.33,45.36,45.44,-0.893,-1.93,6400,{"date":2086,"open":2087,"high":2088,"low":2089,"close":2090,"change":2091,"percent_change":2092,"volume":2093,"transactions":9,"vwap":2090},"2025-11-10",46.309,46.35,45.872,46.333,1.391,3.1,5200,{"date":2095,"open":2096,"high":2097,"low":2098,"close":2099,"change":2100,"percent_change":2101,"volume":2102,"transactions":9,"vwap":2099},"2025-11-07",44.95,45.0050011,43.86,44.942,-0.773,-1.69,8700,{"date":2104,"open":2105,"high":2105,"low":2106,"close":2107,"change":2108,"percent_change":2109,"volume":2110,"transactions":9,"vwap":2107},"2025-11-06",46.62,45.35,45.715,-0.908,-1.95,11900,{"date":2112,"open":2113,"high":2114,"low":2113,"close":2115,"change":2116,"percent_change":2117,"volume":2084,"transactions":9,"vwap":2115},"2025-11-05",45.81,46.99,46.623,1.167,2.57,{"date":2119,"open":2120,"high":2120,"low":2121,"close":2121,"change":2122,"percent_change":2123,"volume":2124,"transactions":9,"vwap":2121},"2025-11-04",46.43,45.456,-1.874,-3.96,10000,{"date":2126,"open":1849,"high":2127,"low":2128,"close":2129,"change":2130,"percent_change":805,"volume":2093,"transactions":9,"vwap":2129},"2025-11-03",47.41,47.124,47.33,0.805,{"date":2132,"open":1871,"high":1871,"low":2133,"close":2134,"change":2135,"percent_change":1983,"volume":1883,"transactions":9,"vwap":2134},"2025-10-31",46.37,46.525,0.054,{"date":2137,"open":2138,"high":2138,"low":2139,"close":2140,"change":2141,"percent_change":2142,"volume":2143,"transactions":9,"vwap":2140},"2025-10-30",48.66,46.408,46.471,-0.657,-1.39,17200,{"date":2145,"open":2146,"high":2147,"low":2148,"close":2149,"change":2150,"percent_change":2151,"volume":1837,"transactions":9,"vwap":2149},"2025-10-29",47.44,47.63,46.71,47.128,1.25,2.72,{"date":2153,"open":2154,"high":2155,"low":2156,"close":2157,"change":2158,"percent_change":122,"volume":2159,"transactions":9,"vwap":2157},"2025-10-28",45.954,46.116,45.563,45.878,0.113,4000,{"date":2161,"open":2162,"high":1917,"low":2163,"close":1917,"change":1329,"percent_change":1637,"volume":2143,"transactions":9,"vwap":1917},"2025-10-27",45.13,45.040001,{"date":2165,"open":2166,"high":2167,"low":2166,"close":2168,"change":1223,"percent_change":2169,"volume":2170,"transactions":9,"vwap":2168},"2025-10-24",44.15,44.56,44.505,2.15,1200,{"date":2172,"open":2173,"high":2174,"low":2173,"close":2175,"change":2176,"percent_change":994,"volume":2084,"transactions":9,"vwap":2175},"2025-10-23",43.237,43.63,43.57,0.795,{"date":2178,"open":2179,"high":2179,"low":2180,"close":2180,"change":2181,"percent_change":2182,"volume":2183,"transactions":9,"vwap":2180},"2025-10-22",43.41,42.775,-1.049,-2.39,1400,{"date":2185,"open":2186,"high":2186,"low":2187,"close":2188,"change":2189,"percent_change":2190,"volume":2191,"transactions":9,"vwap":2188},"2025-10-21",44.13,43.527,43.824,-0.303,-0.69,2300,{"date":2193,"open":2194,"high":2195,"low":2194,"close":2196,"change":2197,"percent_change":2198,"volume":1234,"transactions":9,"vwap":2196},"2025-10-20",43.84,44.42,44.127,0.939,2.17,{"date":2200,"open":2201,"high":2032,"low":2202,"close":2203,"change":2204,"percent_change":2205,"volume":1868,"transactions":9,"vwap":2203},"2025-10-17",43.16,42.88,43.188,0.036,0.08,{"date":2207,"open":2208,"high":2208,"low":2209,"close":2210,"change":2211,"percent_change":1584,"volume":2212,"transactions":9,"vwap":2210},"2025-10-16",43.52,43.049999,43.152,0.523,2000,{"date":2214,"open":2215,"high":2216,"low":2217,"close":2218,"change":2219,"percent_change":2220,"volume":2221,"transactions":9,"vwap":2218},"2025-10-15",42.25,42.78,42.11,42.629,1.004,2.41,4200,{"date":2223,"open":2224,"high":2225,"low":2224,"close":2226,"change":2227,"percent_change":2228,"volume":2229,"transactions":9,"vwap":2226},"2025-10-14",41.13,41.8,41.625,-0.389,-0.93,3300,{"date":2231,"open":26,"high":2232,"low":26,"close":2232,"change":2233,"percent_change":2234,"volume":2229,"transactions":9,"vwap":2232},"2025-10-13",42.014,1.721,4.27,{"date":2236,"open":2237,"high":2237,"low":2238,"close":2238,"change":2239,"percent_change":2240,"volume":2241,"transactions":9,"vwap":2238},"2025-10-10",42.080002,40.293,-2.298,-5.4,1500,{"date":2243,"open":2244,"high":2244,"low":2245,"close":2246,"change":2247,"percent_change":2248,"volume":2249,"transactions":9,"vwap":2246},"2025-10-09",42.96,42.47,42.591,-0.228,-0.53,5900,{"date":2251,"open":2252,"high":2253,"low":2252,"close":2253,"change":2254,"percent_change":2255,"volume":2191,"transactions":9,"vwap":2253},"2025-10-08",42.14,42.819,0.849,2.02,{"date":2257,"open":2258,"high":2258,"low":2259,"close":2260,"change":2261,"percent_change":2262,"volume":1853,"transactions":9,"vwap":2260},"2025-10-07",42.695,41.96,41.97,-0.963,-2.24,{"date":2264,"open":2265,"high":2266,"low":2267,"close":2267,"change":2268,"percent_change":2269,"volume":1853,"transactions":9,"vwap":2267},"2025-10-06",43.23,43.26,42.933,1.267,3.04,{"date":2271,"open":2237,"high":2217,"low":2272,"close":2272,"change":2273,"percent_change":2274,"volume":2275,"transactions":9,"vwap":2272},"2025-10-03",41.666,-0.139,-0.33,1600,{"date":2277,"open":2278,"high":2279,"low":2280,"close":2281,"change":2282,"percent_change":524,"volume":2283,"transactions":9,"vwap":2281},"2025-10-02",41.44,41.898,41.39,41.805,0.896,4600,{"date":2285,"open":2286,"high":2287,"low":2286,"close":2287,"change":2288,"percent_change":2289,"volume":2221,"transactions":9,"vwap":2287},"2025-10-01",39.87,40.909,1.034,2.59,{"date":2291,"open":2292,"high":2293,"low":2294,"close":2295,"change":2296,"percent_change":127,"volume":1991,"transactions":9,"vwap":2295},"2025-09-30",39.78,39.92,39.73,39.875,0.159,{"date":2298,"open":2299,"high":2300,"low":2301,"close":2301,"change":2302,"percent_change":2303,"volume":1991,"transactions":9,"vwap":2301},"2025-09-29",39.8,39.95,39.716,0.253,0.64,{"date":2305,"open":2306,"high":2306,"low":2306,"close":2306,"change":2307,"percent_change":2308,"volume":2309,"transactions":9,"vwap":2306},"2025-09-26",39.463,-0.092,-0.23,300,{"date":2311,"open":2312,"high":2313,"low":2312,"close":2313,"change":2314,"percent_change":2315,"volume":1991,"transactions":9,"vwap":2313},"2025-09-25",39.45,39.555,-0.084,-0.21,{"date":2317,"open":2318,"high":2319,"low":2318,"close":2320,"change":2321,"percent_change":2322,"volume":1860,"transactions":9,"vwap":2320},"2025-09-24",39.62,39.75,39.639,-0.107,-0.27,{"date":2324,"open":2325,"high":2325,"low":2326,"close":2327,"change":2328,"percent_change":1852,"volume":2329,"transactions":9,"vwap":2327},"2025-09-23",40.11,39.63,39.746,0.094,3200,{"date":2331,"open":2312,"high":2332,"low":2312,"close":2332,"change":2333,"percent_change":232,"volume":2334,"transactions":9,"vwap":2332},"2025-09-22",39.652,0.602,500,{"date":2336,"open":2337,"high":2337,"low":2338,"close":2338,"change":2339,"percent_change":2340,"volume":2183,"transactions":9,"vwap":2338},"2025-09-19",39.48,39.049999,-0.555,-1.4,{"date":2342,"open":2343,"high":2344,"low":2343,"close":2345,"change":2346,"percent_change":2347,"volume":1868,"transactions":9,"vwap":2345},"2025-09-18",39.02,39.68,39.605,1.7,4.48,{"date":2349,"open":2350,"high":2351,"low":2352,"close":2352,"change":1593,"percent_change":1274,"volume":2212,"transactions":9,"vwap":2352},"2025-09-17",37.958,37.995,37.905,{"date":2354,"open":2355,"high":2356,"low":2357,"close":2356,"change":2358,"percent_change":2359,"volume":2360,"transactions":9,"vwap":2356},"2025-09-16",37.92,37.975,37.67,0.464,1.24,1900,{"date":2362,"open":2363,"high":2364,"low":2363,"close":2365,"change":2366,"percent_change":1297,"volume":2241,"transactions":9,"vwap":2365},"2025-09-15",37.17,37.54,37.511,0.428,{"date":2368,"open":2369,"high":2369,"low":2370,"close":2370,"change":2371,"percent_change":127,"volume":2372,"transactions":9,"vwap":2370},"2025-09-12",37.123,37.083,0.147,900,{"date":2374,"open":2375,"high":2376,"low":2375,"close":2376,"change":2377,"percent_change":2378,"volume":2372,"transactions":9,"vwap":2376},"2025-09-11",36.79,36.936,0.528,1.45,{"date":2380,"open":2381,"high":2382,"low":2381,"close":2382,"change":2383,"percent_change":284,"volume":245,"transactions":9,"vwap":2382},"2025-09-10",36.22,36.408,0.676,{"date":2385,"open":2386,"high":2387,"low":2386,"close":2388,"change":2389,"percent_change":2390,"volume":2372,"transactions":9,"vwap":2388},"2025-09-09",35.58,35.79,35.732,0.201,0.57,{"date":2392,"open":2393,"high":2394,"low":2395,"close":2395,"change":2396,"percent_change":1584,"volume":2183,"transactions":9,"vwap":2395},"2025-09-08",35.567,35.63,35.531,0.431,{"date":2398,"open":2399,"high":2399,"low":2400,"close":2401,"change":2035,"percent_change":2402,"volume":2221,"transactions":9,"vwap":2401},"2025-09-05",35.23,34.95,35.099998,1.42,{"date":2404,"open":2405,"high":2406,"low":2405,"close":2406,"change":2407,"percent_change":2408,"volume":2409,"transactions":9,"vwap":2406},"2025-09-04",34.12,34.609,0.624,1.84,200,{"date":2411,"open":2412,"high":2412,"low":2412,"close":2412,"change":2413,"percent_change":1523,"volume":2414,"transactions":9,"vwap":2412},"2025-09-03",33.985,-0.186,100,{"date":2416,"open":2417,"high":2418,"low":2417,"close":2418,"change":2248,"percent_change":2419,"volume":1991,"transactions":9,"vwap":2418},"2025-09-02",33.77,34.171,-1.53,{"date":2421,"open":2422,"high":2422,"low":2422,"close":2422,"change":2423,"percent_change":2424,"volume":2409,"transactions":9,"vwap":2422},"2025-08-29",34.701,-1.044,-2.92,{"date":2426,"open":2427,"high":2428,"low":2429,"close":2428,"change":2430,"percent_change":402,"volume":2431,"transactions":9,"vwap":2428},"2025-08-28",35.705,35.745,35.65,0.296,1800,{"date":2433,"open":2434,"high":2435,"low":2434,"close":2435,"change":2436,"percent_change":2437,"volume":2438,"transactions":9,"vwap":2435},"2025-08-27",35.24,35.449,0.209,0.59,400,{"date":2440,"open":2441,"high":2434,"low":2441,"close":2434,"change":2442,"percent_change":2443,"volume":2409,"transactions":9,"vwap":2434},"2025-08-26",35.14,0.298,0.85,{"date":2445,"open":2446,"high":2447,"low":2446,"close":2447,"change":2448,"percent_change":2449,"volume":2334,"transactions":9,"vwap":2447},"2025-08-25",34.91,34.942,-0.047,-0.13,{"date":2451,"open":2452,"high":2453,"low":2452,"close":2454,"change":2455,"percent_change":2456,"volume":2275,"transactions":9,"vwap":2454},"2025-08-22",34.93,35.231,34.989,0.875,2.56,{"date":2458,"open":2459,"high":2460,"low":2459,"close":2461,"change":2462,"percent_change":2228,"volume":245,"transactions":9,"vwap":2461},"2025-08-21",34.07,34.154,34.114,-0.32,{"date":2464,"open":2465,"high":2465,"low":2466,"close":2467,"change":2468,"percent_change":880,"volume":2212,"transactions":9,"vwap":2467},"2025-08-20",34.44,33.835,34.434,-0.331,{"date":2470,"open":2471,"high":2471,"low":2472,"close":2472,"change":2473,"percent_change":2474,"volume":1949,"transactions":9,"vwap":2472},"2025-08-19",35.02,34.765,-0.461,-1.31,{"date":2476,"open":2477,"high":2478,"low":2477,"close":2479,"change":2480,"percent_change":1435,"volume":174,"transactions":9,"vwap":2479},"2025-08-18",35.16,35.25,35.226,0.065,{"date":2482,"open":2483,"high":2483,"low":2484,"close":2485,"change":2486,"percent_change":2487,"volume":1460,"transactions":9,"vwap":2485},"2025-08-15",35.346,35.15,35.161,-0.752,-2.09,{"date":2489,"open":2490,"high":2491,"low":2490,"close":2491,"change":2492,"percent_change":2315,"volume":2438,"transactions":9,"vwap":2491},"2025-08-14",35.41,35.913,-0.077,{"date":2494,"open":2495,"high":2496,"low":2495,"close":2497,"change":2498,"percent_change":117,"volume":1991,"transactions":9,"vwap":2497},"2025-08-13",35.59,36.029999,35.99,0.402,{"date":2500,"open":2501,"high":2501,"low":2501,"close":2501,"change":2502,"percent_change":2503,"volume":2309,"transactions":9,"vwap":2501},"2025-08-12",35.588,1.074,3.11,{"date":2505,"open":2506,"high":2506,"low":2507,"close":2507,"change":2508,"percent_change":2509,"volume":2309,"transactions":9,"vwap":2507},"2025-08-11",34.88,34.514,-0.019,-0.06,{"date":2511,"open":2512,"high":2513,"low":2514,"close":2513,"change":2515,"percent_change":1297,"volume":1920,"transactions":9,"vwap":2513},"2025-08-08",34.49,34.533,34.45,0.392,{"date":2517,"open":2518,"high":2518,"low":2518,"close":2518,"change":2075,"percent_change":1224,"volume":2309,"transactions":9,"vwap":2518},"2025-08-07",34.141,{"date":2520,"open":2521,"high":2522,"low":2523,"close":2522,"change":2524,"percent_change":2525,"volume":2526,"transactions":9,"vwap":2522},"2025-08-06",33.51,33.683,33.312,-0.238,-0.7,6600,{"date":2528,"open":2529,"high":2529,"low":2529,"close":2529,"change":2530,"percent_change":1034,"volume":2414,"transactions":9,"vwap":2529},"2025-08-05",33.921,-0.209,{"date":2532,"open":2533,"high":2534,"low":2535,"close":2534,"change":2536,"percent_change":1025,"volume":2076,"transactions":9,"vwap":2534},"2025-08-04",33.977,34.13,33.965,0.539,{"date":2538,"open":2539,"high":2540,"low":2539,"close":2540,"change":2541,"percent_change":2340,"volume":2334,"transactions":9,"vwap":2540},"2025-08-01",33.411,33.591,-0.476,{"date":2543,"open":2544,"high":2544,"low":2545,"close":2545,"change":2546,"percent_change":2547,"volume":1898,"transactions":9,"vwap":2545},"2025-07-31",34.7,34.067001,-1.043,-2.97,{"date":2549,"open":2550,"high":2550,"low":2551,"close":2551,"change":2552,"percent_change":2553,"volume":2334,"transactions":9,"vwap":2551},"2025-07-30",35.33,35.11,0.166,0.48,{"date":2555,"open":2556,"high":2557,"low":2558,"close":2559,"change":2560,"percent_change":2561,"volume":2241,"transactions":9,"vwap":2559},"2025-07-29",35.035999,35.060001,34.847,34.944,-0.018,-0.05,{"date":2563,"open":2564,"high":2565,"low":2564,"close":2565,"change":1852,"percent_change":2566,"volume":2409,"transactions":9,"vwap":2565},"2025-07-28",34.883,34.962,0.69,{"date":2568,"open":2569,"high":2570,"low":2571,"close":2570,"change":2572,"percent_change":2573,"volume":1991,"transactions":9,"vwap":2570},"2025-07-25",34.63,34.722,34.61,-0.175,-0.5,{"date":2575,"open":2576,"high":2576,"low":2577,"close":2577,"change":708,"percent_change":1759,"volume":2438,"transactions":9,"vwap":2577},"2025-07-24",34.99,34.897,{"date":2579,"open":2580,"high":2580,"low":2580,"close":2580,"change":2581,"percent_change":2582,"volume":2438,"transactions":9,"vwap":2580},"2025-07-23",35.007,-0.09,-0.26,{"date":2584,"open":2585,"high":2477,"low":2586,"close":2587,"change":1684,"percent_change":2588,"volume":1991,"transactions":9,"vwap":2587},"2025-07-22",35.13,35.040001,35.097,-1.63,{"date":2590,"open":2591,"high":2591,"low":2592,"close":2592,"change":2593,"percent_change":52,"volume":2334,"transactions":9,"vwap":2592},"2025-07-21",35.82,35.68,0.174,{"date":2595,"open":2490,"high":2596,"low":2490,"close":2596,"change":2597,"percent_change":1708,"volume":2438,"transactions":9,"vwap":2596},"2025-07-18",35.506,-0.087,{"date":2599,"open":2495,"high":2429,"low":2495,"close":2600,"change":2601,"percent_change":1759,"volume":2602,"transactions":9,"vwap":2600},"2025-07-17",35.593,-0.109,1100,{"date":2604,"open":2605,"high":2606,"low":2605,"close":2606,"change":2607,"percent_change":535,"volume":245,"transactions":9,"vwap":2606},"2025-07-16",35.299,35.702,-0.156,{"date":2609,"open":2610,"high":2610,"low":2610,"close":2610,"change":1835,"percent_change":2611,"volume":2372,"transactions":9,"vwap":2610},"2025-07-15",35.858,0.96,{"date":2613,"open":2614,"high":2615,"low":2614,"close":2615,"change":2616,"percent_change":791,"volume":2170,"transactions":9,"vwap":2615},"2025-07-14",35.2,35.518,-0.269,{"date":2618,"open":2619,"high":2619,"low":2619,"close":2619,"change":2620,"percent_change":2621,"volume":2414,"transactions":9,"vwap":2619},"2025-07-11",35.787,-0.133,-0.37,{"date":2623,"open":2624,"high":2624,"low":2624,"close":2624,"change":2625,"percent_change":2626,"volume":2438,"transactions":9,"vwap":2624},"2025-07-10",35.92,0.461,1.3,{"date":2628,"open":2629,"high":2629,"low":2629,"close":2629,"change":2630,"percent_change":1009,"volume":2414,"transactions":9,"vwap":2629},"2025-07-09",35.459,0.118,{"date":2632,"open":2633,"high":2634,"low":2633,"close":2634,"change":2635,"percent_change":1670,"volume":2183,"transactions":9,"vwap":2634},"2025-07-08",34.77,35.341,0.571,{"date":2637,"open":2638,"high":2638,"low":2633,"close":2633,"change":2639,"percent_change":740,"volume":1991,"transactions":9,"vwap":2633},"2025-07-07",35.34,-0.59,{"date":2641,"open":2642,"high":2642,"low":2643,"close":2643,"change":2644,"percent_change":2645,"volume":2334,"transactions":9,"vwap":2643},"2025-07-03",35.42,35.36,0.21,0.6,{"date":2647,"open":2648,"high":2484,"low":2648,"close":2484,"change":2649,"percent_change":82,"volume":1991,"transactions":9,"vwap":2484},"2025-07-02",34.574,0.465,{"date":2651,"open":2652,"high":2652,"low":2653,"close":2653,"change":2654,"percent_change":1561,"volume":2655,"transactions":9,"vwap":2653},"2025-07-01",34.83,34.685,-0.215,700,{"date":2657,"open":2658,"high":2659,"low":2660,"close":2661,"change":2662,"percent_change":2663,"volume":1976,"transactions":9,"vwap":2661},"2025-06-30",34.94,34.987,34.85,34.9,0.05,0.14,{"date":2665,"open":2666,"high":2667,"low":2668,"close":2660,"change":2669,"percent_change":1767,"volume":174,"transactions":9,"vwap":2660},"2025-06-27",34.76,35.0099983,34.697,-0.053,{"date":2671,"open":2672,"high":2673,"low":2672,"close":2673,"change":2674,"percent_change":2675,"volume":2183,"transactions":9,"vwap":2673},"2025-06-26",34.75,34.903,0.413,1.2,{"date":2677,"open":2512,"high":2512,"low":2512,"close":2512,"change":1941,"percent_change":2443,"volume":2409,"transactions":9,"vwap":2512},"2025-06-25",{"date":2679,"open":2680,"high":2681,"low":2680,"close":2681,"change":2682,"percent_change":2683,"volume":2438,"transactions":9,"vwap":2681},"2025-06-24",34.18,34.2,1.336,4.07,{"date":2685,"open":2686,"high":2687,"low":2686,"close":2687,"change":2688,"percent_change":45,"volume":2309,"transactions":9,"vwap":2687},"2025-06-23",32.36,32.864,0.324,{"date":2690,"open":2691,"high":2691,"low":2692,"close":2692,"change":2693,"percent_change":2694,"volume":2334,"transactions":9,"vwap":2692},"2025-06-20",32.86,32.54,-0.29,-0.88,{"date":2696,"open":2697,"high":2698,"low":2699,"close":2699,"change":2700,"percent_change":2701,"volume":1991,"transactions":9,"vwap":2699},"2025-06-18",32.87,33.11,32.83,0.073,0.22,{"date":2703,"open":2704,"high":2704,"low":2704,"close":2704,"change":2705,"percent_change":2706,"volume":2409,"transactions":9,"vwap":2704},"2025-06-17",32.757,-0.243,-0.74,{"date":2708,"open":2709,"high":2709,"low":2709,"close":2709,"change":2443,"percent_change":2710,"volume":2414,"transactions":9,"vwap":2709},"2025-06-16",33,2.64,{"date":2712,"open":2713,"high":2713,"low":2714,"close":2715,"change":2716,"percent_change":2717,"volume":2718,"transactions":9,"vwap":2715},"2025-06-13",32.45,32.060001,32.15,-0.653,-1.99,1700,{"date":2720,"open":2721,"high":2722,"low":2723,"close":2723,"change":2724,"percent_change":2725,"volume":2438,"transactions":9,"vwap":2723},"2025-06-12",32.82,32.85,32.803,0.003,0.01,{"date":2727,"open":2728,"high":2729,"low":2730,"close":2731,"change":2732,"percent_change":127,"volume":2655,"transactions":9,"vwap":2731},"2025-06-11",32.88,32.94,32.61,32.8,0.13,{"date":2734,"open":2735,"high":2736,"low":2737,"close":2736,"change":2437,"percent_change":2408,"volume":2738,"transactions":9,"vwap":2736},"2025-06-10",32.42,32.67,32.32,6000,{"date":2740,"open":2741,"high":2741,"low":2741,"close":2741,"change":2742,"percent_change":1400,"volume":2409,"transactions":9,"vwap":2741},"2025-06-09",32.080002,0.671,{"date":2744,"open":2745,"high":2745,"low":2745,"close":2745,"change":2746,"percent_change":2747,"volume":2414,"transactions":9,"vwap":2745},"2025-06-06",31.409,0.325,1.05,{"date":2749,"open":2750,"high":2750,"low":2750,"close":2750,"change":2751,"percent_change":2561,"volume":2414,"transactions":9,"vwap":2750},"2025-06-05",31.084,-0.016,{"date":2753,"open":2754,"high":2754,"low":2754,"close":2754,"change":2755,"percent_change":191,"volume":2414,"transactions":9,"vwap":2754},"2025-06-04",31.1,0.55,{"date":2757,"open":2758,"high":2758,"low":2758,"close":2758,"change":52,"percent_change":2759,"volume":2414,"transactions":9,"vwap":2758},"2025-06-03",30.55,1.63,{"date":2761,"open":2762,"high":2762,"low":2762,"close":2762,"change":2763,"percent_change":465,"volume":2414,"transactions":9,"vwap":2762},"2025-06-02",30.059999,0.56,{"date":2765,"open":2766,"high":2766,"low":2767,"close":2768,"change":2769,"percent_change":2770,"volume":2438,"transactions":9,"vwap":2768},"2025-05-30",29.68,29.45,29.5,-0.82,-2.7,{"date":2772,"open":2773,"high":2773,"low":2774,"close":2774,"change":1852,"percent_change":2775,"volume":174,"transactions":9,"vwap":2774},"2025-05-29",30.344,30.32,0.8,{"date":2777,"open":2778,"high":2778,"low":2779,"close":2779,"change":2780,"percent_change":2781,"volume":2438,"transactions":9,"vwap":2779},"2025-05-28",30.36,30.08,-0.14,-0.46,{"date":2783,"open":2762,"high":2784,"low":2762,"close":2785,"change":2786,"percent_change":2787,"volume":2212,"transactions":9,"vwap":2785},"2025-05-27",30.415,30.22,0.7,2.37,{"date":2789,"open":2790,"high":2791,"low":2790,"close":2791,"change":1708,"percent_change":2792,"volume":245,"transactions":9,"vwap":2791},"2025-05-23",29.31,29.52,-0.81,{"date":2794,"open":2795,"high":2795,"low":2795,"close":2795,"change":2060,"percent_change":1927,"volume":2414,"transactions":9,"vwap":2795},"2025-05-22",29.76,{"date":2797,"open":2798,"high":2798,"low":2799,"close":2799,"change":2800,"percent_change":2142,"volume":2334,"transactions":9,"vwap":2799},"2025-05-21",30.52,30.1,-0.423,{"date":2802,"open":2803,"high":2803,"low":2804,"close":2805,"change":2806,"percent_change":2807,"volume":1991,"transactions":9,"vwap":2805},"2025-05-20",30.53,30.43,30.523,-0.037,-0.12,{"date":2809,"open":2810,"high":2810,"low":2810,"close":2810,"change":2780,"percent_change":2781,"volume":2414,"transactions":9,"vwap":2810},"2025-05-19",30.56,{"date":2812,"open":2813,"high":2814,"low":2815,"close":2814,"change":2816,"percent_change":2060,"volume":2817,"transactions":9,"vwap":2814},"2025-05-16",30.68,30.7,30.61,-0.105,2400,{"date":2819,"open":2820,"high":2820,"low":2820,"close":2820,"change":2821,"percent_change":242,"volume":2438,"transactions":9,"vwap":2820},"2025-05-15",30.805,-0.125,{"date":2823,"open":2824,"high":2825,"low":2826,"close":2826,"change":2827,"percent_change":2755,"volume":1828,"transactions":9,"vwap":2826},"2025-05-14",31,31.07,30.93,0.17,{"date":2829,"open":2830,"high":2831,"low":2830,"close":2832,"change":2833,"percent_change":2834,"volume":2241,"transactions":9,"vwap":2832},"2025-05-13",30.63,30.8,30.76,0.67,2.23,{"date":2836,"open":2837,"high":2838,"low":2839,"close":2838,"change":233,"percent_change":2840,"volume":1984,"transactions":9,"vwap":2838},"2025-05-12",29.84,30.09,29.81,6.14,{"date":2842,"open":2843,"high":2843,"low":2843,"close":2843,"change":2844,"percent_change":1329,"volume":2309,"transactions":9,"vwap":2843},"2025-05-09",28.35,0.352,{"date":2846,"open":2847,"high":2847,"low":2848,"close":2848,"change":2849,"percent_change":102,"volume":1991,"transactions":9,"vwap":2848},"2025-05-08",28.17,27.998,0.281,{"date":2851,"open":2852,"high":2852,"low":2852,"close":2852,"change":2853,"percent_change":339,"volume":2409,"transactions":9,"vwap":2852},"2025-05-07",27.717,0.419,{"date":2855,"open":2856,"high":2856,"low":2856,"close":2856,"change":2857,"percent_change":2858,"volume":2414,"transactions":9,"vwap":2856},"2025-05-06",27.298,-0.412,-1.49,{"date":2860,"open":2861,"high":2861,"low":2861,"close":2861,"change":2862,"percent_change":2863,"volume":2409,"transactions":9,"vwap":2861},"2025-05-05",27.71,0.077,0.28,{"date":2865,"open":2866,"high":2867,"low":2866,"close":2867,"change":2868,"percent_change":2869,"volume":2655,"transactions":9,"vwap":2867},"2025-05-02",27.51,27.633,0.973,3.65,{"date":2871,"open":2872,"high":2872,"low":2872,"close":2872,"change":1867,"percent_change":455,"volume":2414,"transactions":9,"vwap":2872},"2025-05-01",26.66,{"date":2874,"open":2875,"high":2876,"low":2875,"close":2876,"change":2877,"percent_change":1275,"volume":2438,"transactions":9,"vwap":2876},"2025-04-30",26.19,26.62,-0.076,{"date":2879,"open":2880,"high":2880,"low":2880,"close":2880,"change":2881,"percent_change":2781,"volume":2414,"transactions":9,"vwap":2880},"2025-04-29",26.696,-0.124,{"date":2883,"open":2884,"high":2885,"low":2886,"close":2885,"change":2887,"percent_change":1561,"volume":1955,"transactions":9,"vwap":2885},"2025-04-28",26.53,26.82,26.42,-0.166,{"date":2889,"open":2890,"high":2890,"low":2890,"close":2890,"change":2891,"percent_change":2892,"volume":2409,"transactions":9,"vwap":2890},"2025-04-25",26.986,0.216,0.81,{"date":2894,"open":2895,"high":2896,"low":2895,"close":2896,"change":2897,"percent_change":928,"volume":1860,"transactions":9,"vwap":2896},"2025-04-24",25.93,26.77,1.215,{"date":2899,"open":2895,"high":2900,"low":2901,"close":2901,"change":2902,"percent_change":2903,"volume":2904,"transactions":9,"vwap":2901},"2025-04-23",26.01,25.555,0.895,3.63,2700,{"date":180,"open":176,"high":2906,"low":176,"close":2907,"change":1867,"percent_change":423,"volume":2655,"transactions":9,"vwap":2907},24.845,24.66]