[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-CHPX":3,"homepage-market-summary":30,"stock-historical-CHPX":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"CHPX","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},"Global X AI Semiconductor & Quantum ETF","Nasdaq",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.0604,0.062952,"Semi-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},104.15,103.3,105.0046,103.01,102.16,1.99,1.95,40240.106969,112,49,46278.97566611155,87.5,253,{"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":29,"page":45,"page_size":173,"total_pages":45,"summary":174,"data":179},1000,{"period_high":25,"period_low":26,"average_volume":175,"total_volume":176,"period_return":177,"latest_close":17,"start_date":178,"end_date":5},45950,11625322.892194,101.35,"2025-10-01",[180,183,193,203,214,225,236,247,257,267,278,289,299,310,321,332,343,352,362,372,381,392,403,414,425,436,446,455,466,476,486,496,506,517,528,538,548,557,567,577,588,598,609,619,630,640,650,661,672,683,693,704,714,725,736,747,756,766,777,787,796,805,812,820,828,837,844,852,860,869,878,886,894,902,911,919,927,936,943,952,961,969,977,985,994,1002,1010,1019,1027,1035,1043,1052,1060,1067,1076,1085,1094,1100,1107,1115,1123,1131,1136,1145,1153,1162,1171,1179,1187,1195,1203,1211,1220,1228,1234,1241,1248,1255,1262,1269,1278,1286,1295,1302,1310,1318,1324,1332,1341,1348,1357,1366,1374,1382,1390,1398,1406,1415,1424,1433,1440,1448,1456,1464,1471,1479,1488,1496,1505,1513,1518,1525,1534,1540,1546,1554,1563,1572,1579,1588,1595,1602,1610,1616,1624,1632,1641,1650,1657,1665,1672,1679,1687,1696,1703,1709,1716,1723,1732,1740,1747,1753,1760,1768,1775,1781,1787,1794,1801,1809,1818,1825,1833,1840,1848,1857,1864,1871,1878,1885,1894,1901,1908,1915,1924,1930,1937,1946,1953,1961,1967,1974,1982,1990,1996,2002,2010,2018,2026,2034,2040,2048,2055,2061,2068,2075,2082,2088,2095,2104,2112,2120,2125,2130,2137,2144,2150,2158,2164,2171,2179,2186,2195,2203,2210,2216,2224,2229,2235,2242,2249,2256,2263],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":181,"vwap":182},818,104.4565,{"date":184,"open":185,"high":186,"low":187,"close":21,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-10-01",101.9,102.39,100.28,1.07,1.06,27302.812617,762,101.3129,{"date":194,"open":195,"high":195,"low":196,"close":197,"change":198,"percent_change":199,"volume":200,"transactions":201,"vwap":202},"2026-09-30",101.96,100.83,101.09,-0.0236,-0.02,20223.842058,897,101.2586,{"date":204,"open":205,"high":206,"low":207,"close":208,"change":209,"percent_change":210,"volume":211,"transactions":212,"vwap":213},"2026-09-29",101.33,101.95,100.48,101.1136,0.6442,0.64,26263.742418,523,101.6106,{"date":215,"open":216,"high":217,"low":218,"close":219,"change":220,"percent_change":221,"volume":222,"transactions":223,"vwap":224},"2026-09-28",101.97,102,99.49,100.4694,-1.9606,-1.91,155119.925855,770,102.1767,{"date":226,"open":227,"high":228,"low":229,"close":230,"change":231,"percent_change":232,"volume":233,"transactions":234,"vwap":235},"2026-09-25",102.93,103.49,102.04,102.43,0.9534,0.94,27862.793806,676,102.6143,{"date":237,"open":238,"high":239,"low":240,"close":241,"change":242,"percent_change":243,"volume":244,"transactions":245,"vwap":246},"2026-09-24",100.01,101.69,99.75,101.4766,0.0888,0.09,15438.59724,438,100.8166,{"date":248,"open":249,"high":249,"low":250,"close":251,"change":252,"percent_change":253,"volume":254,"transactions":255,"vwap":256},"2026-09-23",102.65,100.7,101.3878,-1.5475,-1.5,13579.773531,570,101.6208,{"date":258,"open":259,"high":260,"low":259,"close":261,"change":262,"percent_change":263,"volume":264,"transactions":265,"vwap":266},"2026-09-22",100.75,103.21,102.9353,1.7253,1.7,25366.107213,777,102.2702,{"date":268,"open":269,"high":270,"low":271,"close":272,"change":273,"percent_change":274,"volume":275,"transactions":276,"vwap":277},"2026-09-21",98.95,101.38,98.67,101.21,4.4498,4.6,39273.263067,911,100.0859,{"date":279,"open":280,"high":281,"low":282,"close":283,"change":284,"percent_change":285,"volume":286,"transactions":287,"vwap":288},"2026-09-18",95.74,96.78,95.25337,96.7602,1.6272,1.71,14249.390955,385,95.8264,{"date":290,"open":291,"high":292,"low":291,"close":293,"change":294,"percent_change":295,"volume":296,"transactions":297,"vwap":298},"2026-09-17",93.6,95.35,95.133,3.3498,3.65,16603.030852,454,94.8905,{"date":300,"open":301,"high":302,"low":303,"close":304,"change":305,"percent_change":306,"volume":307,"transactions":308,"vwap":309},"2026-09-16",92.12,92.86,90.9806,91.7832,0.9504,1.05,13004.338953,407,92.1996,{"date":311,"open":312,"high":313,"low":314,"close":315,"change":316,"percent_change":317,"volume":318,"transactions":319,"vwap":320},"2026-09-15",91.08,92.03,90.7501,90.8328,0.0477,0.05,20155.715824,420,91.265,{"date":322,"open":323,"high":324,"low":325,"close":326,"change":327,"percent_change":328,"volume":329,"transactions":330,"vwap":331},"2026-09-14",91.53,91.62,90.23,90.7851,-4.9249,-5.15,20295.245635,687,90.9771,{"date":333,"open":334,"high":335,"low":336,"close":337,"change":338,"percent_change":339,"volume":340,"transactions":341,"vwap":342},"2026-09-11",95.63,96.1199,95.0252,95.71,1.9157,2.04,21678.080231,532,95.7829,{"date":344,"open":345,"high":345,"low":346,"close":346,"change":347,"percent_change":348,"volume":349,"transactions":350,"vwap":351},"2026-09-10",95.05,93.7943,-2.8342,-2.93,13513.017415,535,94.44,{"date":353,"open":354,"high":355,"low":354,"close":356,"change":357,"percent_change":358,"volume":359,"transactions":360,"vwap":361},"2026-09-09",96.31,97.31,96.6285,0.2851,0.3,25127.898615,657,96.7059,{"date":363,"open":364,"high":365,"low":364,"close":366,"change":367,"percent_change":368,"volume":369,"transactions":370,"vwap":371},"2026-09-08",96.18,97.55,96.3434,1.4892,1.57,18114.44887,755,96.8072,{"date":373,"open":374,"high":375,"low":374,"close":375,"change":376,"percent_change":377,"volume":378,"transactions":379,"vwap":380},"2026-09-04",92.9,94.8542,2.6423,2.87,16316.265925,669,94.0227,{"date":382,"open":383,"high":384,"low":385,"close":386,"change":387,"percent_change":388,"volume":389,"transactions":390,"vwap":391},"2026-09-03",91.5,92.2332,89.81,92.2119,0.5125,0.56,31729.718013,647,90.9305,{"date":393,"open":394,"high":395,"low":396,"close":397,"change":398,"percent_change":399,"volume":400,"transactions":401,"vwap":402},"2026-09-02",91.4,91.73,90.69,91.6994,0.4975,0.55,16176.691175,422,91.3403,{"date":404,"open":405,"high":406,"low":407,"close":408,"change":409,"percent_change":410,"volume":411,"transactions":412,"vwap":413},"2026-09-01",91.68,91.75,90.79,91.2019,-1.4049,-1.52,27054.456324,578,91.3322,{"date":415,"open":416,"high":417,"low":418,"close":419,"change":420,"percent_change":421,"volume":422,"transactions":423,"vwap":424},"2026-08-31",92.39,92.76,91.9801,92.6068,0.6383,0.69,29482.729064,596,92.3688,{"date":426,"open":427,"high":428,"low":429,"close":430,"change":431,"percent_change":432,"volume":433,"transactions":434,"vwap":435},"2026-08-28",93.33,93.82,91.8,91.9685,-2.4527,-2.6,20815.028097,522,92.5199,{"date":437,"open":438,"high":439,"low":440,"close":441,"change":442,"percent_change":443,"volume":444,"transactions":255,"vwap":445},"2026-08-27",94.66,94.76,93.375,94.4212,1.9412,2.1,21390.67888,94.0309,{"date":447,"open":394,"high":448,"low":394,"close":449,"change":450,"percent_change":451,"volume":452,"transactions":453,"vwap":454},"2026-08-26",92.5706,92.48,0.71,0.77,20941.031987,465,92.1227,{"date":456,"open":457,"high":458,"low":459,"close":460,"change":461,"percent_change":462,"volume":463,"transactions":464,"vwap":465},"2026-08-25",92.02,92.35,91.11,91.77,1.8278,2.03,22874.178334,469,91.7093,{"date":467,"open":468,"high":468,"low":469,"close":470,"change":471,"percent_change":472,"volume":473,"transactions":474,"vwap":475},"2026-08-24",91.55,89.18,89.9422,-2.4678,-2.67,24685.769124,786,90.041,{"date":477,"open":478,"high":478,"low":479,"close":480,"change":481,"percent_change":482,"volume":483,"transactions":484,"vwap":485},"2026-08-21",94.16,91.875,92.41,-0.0972,-0.11,31033.071994,1183,92.8457,{"date":487,"open":488,"high":489,"low":490,"close":491,"change":492,"percent_change":210,"volume":493,"transactions":494,"vwap":495},"2026-08-20",91.92,92.74,91.515,92.5072,0.5853,1137549.164399,780,92.1977,{"date":497,"open":498,"high":498,"low":499,"close":500,"change":501,"percent_change":502,"volume":503,"transactions":504,"vwap":505},"2026-08-19",94.52,90.87,91.9219,-1.1167,-1.2,33751.258172,914,92.1569,{"date":507,"open":508,"high":509,"low":510,"close":511,"change":512,"percent_change":513,"volume":514,"transactions":515,"vwap":516},"2026-08-18",94.06,94.94,92.47,93.0386,-4.8428,-4.95,36373.568621,1026,93.5316,{"date":518,"open":519,"high":520,"low":521,"close":522,"change":523,"percent_change":524,"volume":525,"transactions":526,"vwap":527},"2026-08-17",98.05,99.14,97.52,97.8814,0.8413,0.87,22212.868515,807,98.464,{"date":529,"open":530,"high":530,"low":531,"close":532,"change":533,"percent_change":534,"volume":535,"transactions":536,"vwap":537},"2026-08-14",98.39,96.21,97.0401,-0.2312,-0.24,23362.437191,656,96.9449,{"date":539,"open":540,"high":541,"low":542,"close":543,"change":544,"percent_change":188,"volume":545,"transactions":546,"vwap":547},"2026-08-13",96.7,98.63,96.3,97.2713,1.0291,36416.109193,835,97.9384,{"date":549,"open":550,"high":551,"low":550,"close":552,"change":553,"percent_change":554,"volume":555,"transactions":546,"vwap":556},"2026-08-12",95.62,97,96.2422,2.8403,3.04,25526.097638,96.4617,{"date":558,"open":559,"high":560,"low":561,"close":562,"change":563,"percent_change":451,"volume":564,"transactions":565,"vwap":566},"2026-08-11",93,93.76,92.748,93.4019,0.7119,22169.25688,531,93.1882,{"date":568,"open":569,"high":570,"low":571,"close":571,"change":572,"percent_change":573,"volume":574,"transactions":575,"vwap":576},"2026-08-10",94.28,94.67,92.69,-1.5925,-1.69,20123.330008,648,93.7145,{"date":578,"open":579,"high":580,"low":581,"close":582,"change":583,"percent_change":584,"volume":585,"transactions":586,"vwap":587},"2026-08-07",95.4,95.6,92.8,94.2825,0.6547,0.7,26309.223067,764,93.8869,{"date":589,"open":406,"high":590,"low":591,"close":592,"change":593,"percent_change":594,"volume":595,"transactions":596,"vwap":597},"2026-08-06",95.2279,91.03,93.6278,-0.1822,-0.19,33085.625215,738,93.8993,{"date":599,"open":600,"high":601,"low":602,"close":603,"change":604,"percent_change":605,"volume":606,"transactions":607,"vwap":608},"2026-08-05",94.73,95.85,93.73,93.81,-0.7051,-0.75,61126.471196,1116,94.9234,{"date":610,"open":510,"high":611,"low":612,"close":613,"change":614,"percent_change":615,"volume":616,"transactions":617,"vwap":618},"2026-08-04",95.04,92,94.5151,5.5601,6.25,41217.487041,1069,93.9726,{"date":620,"open":621,"high":622,"low":623,"close":624,"change":625,"percent_change":626,"volume":627,"transactions":628,"vwap":629},"2026-08-03",86.75,89.365,84.76,88.955,1.3829,1.58,44621.669556,992,87.4322,{"date":631,"open":632,"high":632,"low":633,"close":634,"change":635,"percent_change":636,"volume":637,"transactions":638,"vwap":639},"2026-07-31",91.7,86.51,87.5721,0.5617,0.65,99107.597247,1510,88.5224,{"date":641,"open":642,"high":643,"low":642,"close":644,"change":645,"percent_change":646,"volume":647,"transactions":648,"vwap":649},"2026-07-30",83.4,87.1801,87.0104,6.2804,7.78,20521.420674,675,86.0235,{"date":651,"open":652,"high":653,"low":654,"close":655,"change":656,"percent_change":657,"volume":658,"transactions":659,"vwap":660},"2026-07-29",84.57,85.36,80.61,80.73,-4.7313,-5.54,111675.352525,1896,83.0699,{"date":662,"open":663,"high":664,"low":665,"close":666,"change":667,"percent_change":668,"volume":669,"transactions":670,"vwap":671},"2026-07-28",85.34,86.17,83.44,85.4613,-3.7887,-4.25,93220.730753,1918,84.8414,{"date":673,"open":674,"high":675,"low":676,"close":677,"change":678,"percent_change":679,"volume":680,"transactions":681,"vwap":682},"2026-07-27",91.26,91.635,87.13,89.25,-1.1907,-1.32,33927.002997,908,88.3338,{"date":684,"open":685,"high":685,"low":686,"close":687,"change":688,"percent_change":689,"volume":690,"transactions":691,"vwap":692},"2026-07-24",93.9,90.01,90.4407,-3.6567,-3.89,26736.474154,1076,91.8779,{"date":694,"open":695,"high":696,"low":697,"close":698,"change":699,"percent_change":700,"volume":701,"transactions":702,"vwap":703},"2026-07-23",93.53,95.285,93.145,94.0974,-0.5226,-0.55,24996.224645,670,94.2499,{"date":705,"open":706,"high":707,"low":706,"close":708,"change":709,"percent_change":710,"volume":711,"transactions":712,"vwap":713},"2026-07-22",91.94,95.55,94.62,0.2,0.21,17653.296,616,94.5043,{"date":715,"open":716,"high":717,"low":718,"close":719,"change":720,"percent_change":721,"volume":722,"transactions":723,"vwap":724},"2026-07-21",92.34,94.59,91.96,94.42,5.2119,5.84,52251.990273,1601,93.569,{"date":726,"open":727,"high":728,"low":729,"close":730,"change":731,"percent_change":732,"volume":733,"transactions":734,"vwap":735},"2026-07-20",89.69,91.1225,89.06,89.2081,0.6007,0.68,69284.709108,1248,90.0907,{"date":737,"open":738,"high":739,"low":740,"close":741,"change":742,"percent_change":743,"volume":744,"transactions":745,"vwap":746},"2026-07-17",86.05,90.49,84.835,88.6074,-1.1426,-1.27,35475.173187,1086,87.7982,{"date":748,"open":459,"high":383,"low":749,"close":750,"change":751,"percent_change":752,"volume":753,"transactions":754,"vwap":755},"2026-07-16",89,89.75,-4.1878,-4.46,66076.995509,1301,90.0047,{"date":757,"open":758,"high":758,"low":759,"close":760,"change":761,"percent_change":762,"volume":763,"transactions":764,"vwap":765},"2026-07-15",97.4,91.31,93.9378,-2.3699,-2.46,50284.682744,1201,93.4308,{"date":767,"open":768,"high":769,"low":770,"close":771,"change":772,"percent_change":773,"volume":774,"transactions":775,"vwap":776},"2026-07-14",97.38,98.4899,95.25,96.3077,1.4406,1.52,54588.412423,898,96.274,{"date":778,"open":779,"high":779,"low":780,"close":781,"change":782,"percent_change":783,"volume":784,"transactions":785,"vwap":786},"2026-07-13",97.3,94.38,94.8671,-4.7539,-4.77,48466.512222,1225,95.6202,{"date":788,"open":789,"high":790,"low":791,"close":792,"change":793,"percent_change":794,"volume":795,"transactions":9,"vwap":792},"2026-07-10",99.8,100.3,98,99.621,-0.283,-0.28,48800,{"date":797,"open":798,"high":799,"low":800,"close":801,"change":802,"percent_change":803,"volume":804,"transactions":9,"vwap":801},"2026-07-09",100.14,101.7,99.11,99.904,2.924,3.02,64900,{"date":806,"open":807,"high":808,"low":807,"close":808,"change":809,"percent_change":810,"volume":811,"transactions":9,"vwap":808},"2026-07-08",93.43,96.98,2.19,2.31,56800,{"date":813,"open":814,"high":814,"low":815,"close":816,"change":817,"percent_change":818,"volume":819,"transactions":9,"vwap":816},"2026-07-07",95.69,92.81,94.79,-4.26,-4.3,113100,{"date":821,"open":822,"high":823,"low":822,"close":824,"change":825,"percent_change":826,"volume":827,"transactions":9,"vwap":824},"2026-07-06",98.7,100.82,99.050003,3.14,3.27,43600,{"date":829,"open":830,"high":831,"low":832,"close":833,"change":834,"percent_change":835,"volume":836,"transactions":9,"vwap":833},"2026-07-02",100.029999,101.615,94.5,95.91,-4.44,-4.42,81800,{"date":838,"open":839,"high":839,"low":790,"close":840,"change":841,"percent_change":842,"volume":843,"transactions":9,"vwap":840},"2026-07-01",103.85,100.35,-5.96,-5.61,60900,{"date":845,"open":846,"high":847,"low":846,"close":848,"change":849,"percent_change":850,"volume":851,"transactions":9,"vwap":848},"2026-06-30",103.010002,106.64,106.31,3.795,3.7,72300,{"date":853,"open":854,"high":18,"low":855,"close":856,"change":857,"percent_change":858,"volume":859,"transactions":9,"vwap":856},"2026-06-29",101.36,96.64,102.515,1.395,1.38,384300,{"date":861,"open":862,"high":863,"low":864,"close":865,"change":866,"percent_change":867,"volume":868,"transactions":9,"vwap":865},"2026-06-26",100.49,102.019997,99.42,101.12,-3.79,-3.61,108200,{"date":870,"open":871,"high":872,"low":873,"close":874,"change":875,"percent_change":876,"volume":877,"transactions":9,"vwap":874},"2026-06-25",107.95,108.81,101.62,104.91,2.98,2.92,138500,{"date":879,"open":880,"high":880,"low":881,"close":882,"change":883,"percent_change":884,"volume":885,"transactions":9,"vwap":882},"2026-06-24",103.31,99.5,101.93,-0.69,-0.67,80900,{"date":887,"open":888,"high":889,"low":217,"close":890,"change":891,"percent_change":892,"volume":893,"transactions":9,"vwap":890},"2026-06-23",104.17,105.56,102.62,-8.12,-7.33,143200,{"date":895,"open":896,"high":896,"low":897,"close":898,"change":899,"percent_change":900,"volume":901,"transactions":9,"vwap":898},"2026-06-22",111.52,109.74,110.74,1.47,1.35,102800,{"date":903,"open":904,"high":905,"low":906,"close":907,"change":908,"percent_change":909,"volume":910,"transactions":9,"vwap":907},"2026-06-18",108.23,109.79,107.27,109.27,5.69,5.49,95400,{"date":912,"open":888,"high":913,"low":914,"close":915,"change":916,"percent_change":917,"volume":918,"transactions":9,"vwap":915},"2026-06-17",106.81,103.2,103.58,1.85,1.82,105800,{"date":920,"open":921,"high":922,"low":923,"close":923,"change":924,"percent_change":925,"volume":926,"transactions":9,"vwap":923},"2026-06-16",106.16,106.54,101.73,-4.55,-4.28,63600,{"date":928,"open":929,"high":930,"low":931,"close":932,"change":933,"percent_change":934,"volume":935,"transactions":9,"vwap":932},"2026-06-15",105.49,106.42,104.23,106.28,5.39,5.34,192400,{"date":937,"open":938,"high":216,"low":939,"close":940,"change":941,"percent_change":941,"volume":942,"transactions":9,"vwap":940},"2026-06-12",99.84,98.44,100.89,0.72,106400,{"date":944,"open":945,"high":946,"low":947,"close":948,"change":949,"percent_change":950,"volume":951,"transactions":9,"vwap":948},"2026-06-11",95.16,100.44,94.89,100.17,6.17,6.56,201700,{"date":953,"open":954,"high":955,"low":956,"close":957,"change":958,"percent_change":959,"volume":960,"transactions":9,"vwap":957},"2026-06-10",95.3,97.91,93.84,94,-3.76,-3.85,239200,{"date":962,"open":963,"high":963,"low":964,"close":965,"change":966,"percent_change":967,"volume":968,"transactions":9,"vwap":965},"2026-06-09",102.79,91.85,97.76,-1.78,-1.79,194800,{"date":970,"open":971,"high":206,"low":972,"close":973,"change":974,"percent_change":975,"volume":976,"transactions":9,"vwap":973},"2026-06-08",99.13,98.31,99.54,4.41,4.64,294000,{"date":978,"open":979,"high":979,"low":980,"close":981,"change":982,"percent_change":983,"volume":984,"transactions":9,"vwap":981},"2026-06-05",101.57,94.63,95.13,-10.76,-10.16,376200,{"date":986,"open":987,"high":988,"low":989,"close":990,"change":991,"percent_change":992,"volume":993,"transactions":9,"vwap":990},"2026-06-04",104.7,106.88,101.47,105.89,-3.07,-2.82,165200,{"date":995,"open":996,"high":997,"low":998,"close":999,"change":1000,"percent_change":1000,"volume":1001,"transactions":9,"vwap":999},"2026-06-03",110.64,111,106.67,108.96,-0.03,166300,{"date":1003,"open":1004,"high":25,"low":1005,"close":1006,"change":1007,"percent_change":1008,"volume":1009,"transactions":9,"vwap":1006},"2026-06-02",107,106.55,108.99,3.63,3.45,125400,{"date":1011,"open":1012,"high":1013,"low":1014,"close":1015,"change":1016,"percent_change":1017,"volume":1018,"transactions":9,"vwap":1015},"2026-06-01",103.93,106.38,102.215,105.36,4.06,4.01,149900,{"date":1020,"open":1021,"high":1022,"low":1023,"close":1024,"change":1025,"percent_change":1025,"volume":1026,"transactions":9,"vwap":1024},"2026-05-29",102.31,102.74,100.27,101.3,0.46,87300,{"date":1028,"open":1029,"high":1030,"low":1031,"close":1032,"change":1033,"percent_change":23,"volume":1034,"transactions":9,"vwap":1032},"2026-05-28",99.97,101.39,97.95,100.84,1.93,81200,{"date":1036,"open":1037,"high":1038,"low":1039,"close":1040,"change":1041,"percent_change":1041,"volume":1042,"transactions":9,"vwap":1040},"2026-05-27",102.83,102.91,97.22,98.91,-0.7,162700,{"date":1044,"open":1045,"high":1046,"low":1047,"close":1048,"change":1049,"percent_change":1050,"volume":1051,"transactions":9,"vwap":1048},"2026-05-26",98.87,99.87,97.29,99.61,4.97,5.25,104800,{"date":1053,"open":1054,"high":1055,"low":1056,"close":1057,"change":368,"percent_change":1058,"volume":1059,"transactions":9,"vwap":1057},"2026-05-22",94.6,95.61,93.51,94.64,1.69,94800,{"date":1061,"open":1062,"high":1063,"low":1062,"close":1063,"change":1064,"percent_change":1065,"volume":1066,"transactions":9,"vwap":1063},"2026-05-21",90.25,93.07,2.845,3.15,88700,{"date":1068,"open":1069,"high":1070,"low":1071,"close":1072,"change":1073,"percent_change":1074,"volume":1075,"transactions":9,"vwap":1072},"2026-05-20",88.39,90.38,87.809,90.225,3.885,4.5,93200,{"date":1077,"open":1078,"high":1079,"low":1080,"close":1081,"change":1082,"percent_change":1083,"volume":1084,"transactions":9,"vwap":1081},"2026-05-19",85.010002,87.69,83.17,86.34,-0.43,-0.5,44500,{"date":1086,"open":1087,"high":1088,"low":1089,"close":1090,"change":1091,"percent_change":1092,"volume":1093,"transactions":9,"vwap":1090},"2026-05-18",89.56,90.72,85.080002,86.77,-1.15,-1.31,40100,{"date":1095,"open":1096,"high":1096,"low":1097,"close":1098,"change":783,"percent_change":328,"volume":1099,"transactions":9,"vwap":1098},"2026-05-15",90,87.57,87.92,82700,{"date":1101,"open":458,"high":1102,"low":1103,"close":571,"change":1104,"percent_change":1105,"volume":1106,"transactions":9,"vwap":571},"2026-05-14",92.99,91.35,1.14,1.25,50200,{"date":1108,"open":1109,"high":1110,"low":1111,"close":468,"change":1112,"percent_change":1113,"volume":1114,"transactions":9,"vwap":468},"2026-05-13",90.44,92.080002,89.45,2.26,2.53,59900,{"date":1116,"open":1117,"high":1117,"low":1118,"close":1119,"change":1120,"percent_change":1121,"volume":1122,"transactions":9,"vwap":1119},"2026-05-12",91,86,89.29,-3.641,-3.92,79300,{"date":1124,"open":1125,"high":807,"low":1126,"close":1127,"change":1128,"percent_change":1129,"volume":1130,"transactions":9,"vwap":1127},"2026-05-11",92.93,91.38,92.931,2.241,2.47,97000,{"date":1132,"open":1133,"high":396,"low":1133,"close":396,"change":909,"percent_change":1134,"volume":1135,"transactions":9,"vwap":396},"2026-05-08",87.12,6.44,103700,{"date":1137,"open":1138,"high":1139,"low":1140,"close":1141,"change":1142,"percent_change":1143,"volume":1144,"transactions":9,"vwap":1141},"2026-05-07",87.4,88.27,84.68,85.2,-2.19,-2.51,89300,{"date":1146,"open":1147,"high":1148,"low":1149,"close":1148,"change":1150,"percent_change":1151,"volume":1152,"transactions":9,"vwap":1148},"2026-05-06",87.19,87.39,84.677,3.28,3.9,59200,{"date":1154,"open":1155,"high":1156,"low":1157,"close":1158,"change":1159,"percent_change":1160,"volume":1161,"transactions":9,"vwap":1158},"2026-05-05",82.6,84.8,82.22,84.11,3.36,4.16,1171400,{"date":1163,"open":1164,"high":1165,"low":1166,"close":1167,"change":1168,"percent_change":1169,"volume":1170,"transactions":9,"vwap":1167},"2026-05-04",81.83,83.51,79.59,80.75,0.5,0.62,135000,{"date":1172,"open":1173,"high":1174,"low":1175,"close":1176,"change":89,"percent_change":1177,"volume":1178,"transactions":9,"vwap":1176},"2026-05-01",79.65,80.31,78.583,80.25,1.29,25200,{"date":1180,"open":1181,"high":1182,"low":1183,"close":1184,"change":810,"percent_change":1185,"volume":1186,"transactions":9,"vwap":1184},"2026-04-30",78.12,79.33,76.97,79.23,3,30000,{"date":1188,"open":1189,"high":1190,"low":1191,"close":1190,"change":1192,"percent_change":1193,"volume":1194,"transactions":9,"vwap":1190},"2026-04-29",76.32,76.92,75.78,0.93,1.22,16000,{"date":1196,"open":1197,"high":1198,"low":1199,"close":1200,"change":1201,"percent_change":991,"volume":1202,"transactions":9,"vwap":1200},"2026-04-28",75.36,76.415,74.4,75.99,-2.41,20400,{"date":1204,"open":1205,"high":1205,"low":1206,"close":1207,"change":1208,"percent_change":1209,"volume":1210,"transactions":9,"vwap":1207},"2026-04-27",79.37,77.29,78.4,0.14,0.18,39000,{"date":1212,"open":1213,"high":1214,"low":1215,"close":1216,"change":1217,"percent_change":1218,"volume":1219,"transactions":9,"vwap":1216},"2026-04-24",77.8,78.51,75.35,78.26,4.323,5.85,52500,{"date":1221,"open":1222,"high":1222,"low":1223,"close":1224,"change":1225,"percent_change":1226,"volume":1227,"transactions":9,"vwap":1224},"2026-04-23",75.57,73.18,73.937,-0.893,-1.19,29200,{"date":1229,"open":1230,"high":1231,"low":1230,"close":1231,"change":1232,"percent_change":825,"volume":1233,"transactions":9,"vwap":1231},"2026-04-22",72.835,74.83,2.28,15600,{"date":1235,"open":1236,"high":1237,"low":1236,"close":1238,"change":1239,"percent_change":858,"volume":1240,"transactions":9,"vwap":1238},"2026-04-21",71.43,73.23,72.55,0.99,28000,{"date":1242,"open":1243,"high":1244,"low":1245,"close":1244,"change":147,"percent_change":1246,"volume":1247,"transactions":9,"vwap":1244},"2026-04-20",71.17,71.56,70.518,0.53,17800,{"date":1249,"open":1250,"high":1250,"low":1251,"close":1252,"change":1192,"percent_change":1253,"volume":1254,"transactions":9,"vwap":1252},"2026-04-17",71.8,70.895,71.18,1.32,13900,{"date":1256,"open":1257,"high":1258,"low":1259,"close":1258,"change":1260,"percent_change":858,"volume":1261,"transactions":9,"vwap":1258},"2026-04-16",70.089996,70.25,69.135,0.955,13800,{"date":1263,"open":1264,"high":1264,"low":1265,"close":1266,"change":1267,"percent_change":884,"volume":1268,"transactions":9,"vwap":1266},"2026-04-15",69.87,67.99,69.295,-0.465,16200,{"date":1270,"open":1271,"high":1272,"low":1273,"close":1274,"change":1275,"percent_change":1276,"volume":1277,"transactions":9,"vwap":1274},"2026-04-14",70,70.18,67.91,69.76,2.35,3.49,20900,{"date":1279,"open":1280,"high":1281,"low":1282,"close":1281,"change":1283,"percent_change":1284,"volume":1285,"transactions":9,"vwap":1281},"2026-04-13",65.7,67.41,65.57,1.43,2.17,12000,{"date":1287,"open":1288,"high":1289,"low":1290,"close":1291,"change":1292,"percent_change":1293,"volume":1294,"transactions":9,"vwap":1291},"2026-04-10",66.19,66.77,65.43,65.98,1.41,2.18,17300,{"date":1296,"open":1297,"high":1298,"low":1299,"close":1298,"change":1300,"percent_change":89,"volume":1301,"transactions":9,"vwap":1298},"2026-04-09",64,64.57,63.42,0.651,10900,{"date":1303,"open":1304,"high":1305,"low":1306,"close":1305,"change":1307,"percent_change":1308,"volume":1309,"transactions":9,"vwap":1305},"2026-04-08",63.13,63.919,62.41,4.157,6.96,13600,{"date":1311,"open":1312,"high":1313,"low":1314,"close":1315,"change":1316,"percent_change":1169,"volume":1317,"transactions":9,"vwap":1315},"2026-04-07",59.39,59.825,58.35,59.762,0.367,40900,{"date":1319,"open":1320,"high":1321,"low":1320,"close":1321,"change":1322,"percent_change":1239,"volume":1323,"transactions":9,"vwap":1321},"2026-04-06",58.79,59.395,0.585,10700,{"date":1325,"open":1326,"high":1327,"low":1328,"close":1327,"change":1329,"percent_change":1330,"volume":1331,"transactions":9,"vwap":1327},"2026-04-02",57.14,58.81,56.77,-0.091,-0.15,3300,{"date":1333,"open":1334,"high":1335,"low":1336,"close":1337,"change":1338,"percent_change":1339,"volume":1340,"transactions":9,"vwap":1337},"2026-04-01",58.7,59.44,58.15,58.901,1.53,2.67,11400,{"date":1342,"open":1343,"high":1344,"low":1343,"close":1344,"change":1345,"percent_change":1346,"volume":1347,"transactions":9,"vwap":1344},"2026-03-31",54.45,57.371,3.151,5.81,5300,{"date":1349,"open":1350,"high":1351,"low":1352,"close":1353,"change":1354,"percent_change":1355,"volume":1356,"transactions":9,"vwap":1353},"2026-03-30",56.5,56.53,53.83,54.22,-2.095,-3.72,9900,{"date":1358,"open":1359,"high":1360,"low":1361,"close":1362,"change":1363,"percent_change":1364,"volume":1365,"transactions":9,"vwap":1362},"2026-03-27",57.33,57.57,55.29,56.315,-1.49,-2.58,11900,{"date":1367,"open":1368,"high":1369,"low":1370,"close":1370,"change":1371,"percent_change":1372,"volume":1373,"transactions":9,"vwap":1370},"2026-03-26",59.68,59.77,57.805,-2.891,-4.76,19500,{"date":1375,"open":1376,"high":1377,"low":1376,"close":1378,"change":1379,"percent_change":1380,"volume":1381,"transactions":9,"vwap":1378},"2026-03-25",60.695,61.18,60.696,1.055,1.77,2800,{"date":1383,"open":1384,"high":1385,"low":1386,"close":1387,"change":107,"percent_change":1388,"volume":1389,"transactions":9,"vwap":1387},"2026-03-24",59.38,59.83,58.85,59.641,0.1,3200,{"date":1391,"open":1392,"high":1393,"low":1394,"close":1395,"change":1396,"percent_change":1397,"volume":1381,"transactions":9,"vwap":1395},"2026-03-23",59.55,60.505,59.28,59.581,1.259,2.16,{"date":1399,"open":1400,"high":1400,"low":1401,"close":1402,"change":1403,"percent_change":1404,"volume":1405,"transactions":9,"vwap":1402},"2026-03-20",59.8,58.029999,58.322,-1.988,-3.3,8000,{"date":1407,"open":1408,"high":1409,"low":1410,"close":1411,"change":1412,"percent_change":1413,"volume":1414,"transactions":9,"vwap":1411},"2026-03-19",58.94,60.385,58.29,60.31,-0.07,-0.12,6200,{"date":1416,"open":1417,"high":1418,"low":1419,"close":1420,"change":1421,"percent_change":1422,"volume":1423,"transactions":9,"vwap":1420},"2026-03-18",60.95,61.080002,60.37,60.38,-0.1,-0.17,10600,{"date":1425,"open":1426,"high":1427,"low":1428,"close":1429,"change":1430,"percent_change":1431,"volume":1432,"transactions":9,"vwap":1429},"2026-03-17",60.85,60.93,59.659,60.48,-0.39,-0.64,10800,{"date":1434,"open":1392,"high":1435,"low":1392,"close":1436,"change":1437,"percent_change":1438,"volume":1439,"transactions":9,"vwap":1436},"2026-03-16",61.12,60.87,2.154,3.67,11700,{"date":1441,"open":1442,"high":1442,"low":1443,"close":1444,"change":1445,"percent_change":1446,"volume":1447,"transactions":9,"vwap":1444},"2026-03-13",60.34,58.55,58.716,-0.08,-0.14,6300,{"date":1449,"open":1450,"high":1450,"low":1451,"close":1452,"change":1453,"percent_change":1454,"volume":1455,"transactions":9,"vwap":1452},"2026-03-12",60.19,58.725,58.796,-2.394,-3.91,6900,{"date":1457,"open":1458,"high":1459,"low":1458,"close":1460,"change":1461,"percent_change":1462,"volume":1463,"transactions":9,"vwap":1460},"2026-03-11",60.65,61.31,61.19,0.844,1.4,6000,{"date":1465,"open":1466,"high":1467,"low":1466,"close":1468,"change":1469,"percent_change":66,"volume":1470,"transactions":9,"vwap":1468},"2026-03-10",60.060001,61.395,60.346,0.536,13700,{"date":1472,"open":1473,"high":1474,"low":1475,"close":1476,"change":1477,"percent_change":1478,"volume":1365,"transactions":9,"vwap":1476},"2026-03-09",57.48,59.96,56.94,59.81,1.722,2.96,{"date":1480,"open":1481,"high":1482,"low":1483,"close":1484,"change":1485,"percent_change":1486,"volume":1487,"transactions":9,"vwap":1484},"2026-03-06",59.049999,59.5,57.77,58.088001,-1.438,-2.42,7600,{"date":1489,"open":1369,"high":1490,"low":1491,"close":1492,"change":1493,"percent_change":1494,"volume":1495,"transactions":9,"vwap":1492},"2026-03-05",60.59,58.62,59.526,-0.484,-0.81,4800,{"date":1497,"open":1498,"high":1499,"low":1500,"close":1501,"change":1502,"percent_change":1503,"volume":1504,"transactions":9,"vwap":1501},"2026-03-04",59.52,60.13,58.69,60.0099983,1.64,2.81,10500,{"date":1506,"open":1507,"high":1507,"low":1508,"close":1509,"change":1510,"percent_change":1511,"volume":1512,"transactions":9,"vwap":1509},"2026-03-03",59.36,57.02,58.37,-2.64,-4.33,16400,{"date":1514,"open":1501,"high":1515,"low":1501,"close":1516,"change":1517,"percent_change":1363,"volume":1254,"transactions":9,"vwap":1516},"2026-03-02",61.085999,61.0099983,-0.92,{"date":1519,"open":1520,"high":1521,"low":1522,"close":1521,"change":1523,"percent_change":1524,"volume":1340,"transactions":9,"vwap":1521},"2026-02-27",61.39,61.93,60.49,-0.353,-0.57,{"date":1526,"open":1527,"high":1528,"low":1529,"close":1530,"change":1531,"percent_change":1532,"volume":1533,"transactions":9,"vwap":1530},"2026-02-26",63.22,63.4,61.25,62.283,-1.617,-2.53,13100,{"date":1535,"open":1536,"high":1537,"low":1536,"close":1537,"change":1538,"percent_change":1539,"volume":1455,"transactions":9,"vwap":1537},"2026-02-25",62.67,63.9,1.23,1.96,{"date":1541,"open":1542,"high":1536,"low":1542,"close":1536,"change":1543,"percent_change":1544,"volume":1545,"transactions":9,"vwap":1536},"2026-02-24",61,1.773,2.91,7400,{"date":1547,"open":1548,"high":1548,"low":1549,"close":1550,"change":1551,"percent_change":1552,"volume":1553,"transactions":9,"vwap":1550},"2026-02-23",61.88,60.62,60.897,-0.908,-1.47,18500,{"date":1555,"open":1556,"high":1557,"low":1558,"close":1559,"change":1560,"percent_change":1561,"volume":1562,"transactions":9,"vwap":1559},"2026-02-20",61.99,62.32,61.29,61.805,0.596,0.97,12400,{"date":1564,"open":1565,"high":1566,"low":1567,"close":1568,"change":1569,"percent_change":1570,"volume":1571,"transactions":9,"vwap":1568},"2026-02-19",60.67,61.34,60.61,61.209,-0.259,-0.42,15900,{"date":1573,"open":1574,"high":1575,"low":1576,"close":1577,"change":636,"percent_change":188,"volume":1578,"transactions":9,"vwap":1577},"2026-02-18",61.45,62.2,60.57,61.468,8300,{"date":1580,"open":1581,"high":1582,"low":1583,"close":1584,"change":1585,"percent_change":1586,"volume":1587,"transactions":9,"vwap":1584},"2026-02-17",60.46,61.33,59.515,60.818,-0.133,-0.22,8800,{"date":1589,"open":1590,"high":1591,"low":1592,"close":1593,"change":1594,"percent_change":709,"volume":1578,"transactions":9,"vwap":1593},"2026-02-13",60.97,61.55,60.23,60.951,0.123,{"date":1596,"open":1597,"high":1597,"low":1429,"close":1598,"change":1599,"percent_change":1600,"volume":1601,"transactions":9,"vwap":1598},"2026-02-12",62.53,60.828,-1.592,-2.55,8700,{"date":1603,"open":1604,"high":1605,"low":1606,"close":1607,"change":1104,"percent_change":1608,"volume":1609,"transactions":9,"vwap":1607},"2026-02-11",62.25,62.56,61.32,62.42,1.86,9500,{"date":1611,"open":1306,"high":1306,"low":1612,"close":1613,"change":1614,"percent_change":1615,"volume":1609,"transactions":9,"vwap":1613},"2026-02-10",61.13,61.28,-0.38,-0.62,{"date":1617,"open":1618,"high":1619,"low":1499,"close":1620,"change":1621,"percent_change":1622,"volume":1623,"transactions":9,"vwap":1620},"2026-02-09",60.54,61.8,61.66,1.334,2.21,9100,{"date":1625,"open":1626,"high":1627,"low":1628,"close":1627,"change":1629,"percent_change":1630,"volume":1631,"transactions":9,"vwap":1627},"2026-02-06",58.23,60.326,58.022999,3.023,5.28,7900,{"date":1633,"open":1634,"high":1635,"low":1636,"close":1637,"change":1638,"percent_change":1639,"volume":1640,"transactions":9,"vwap":1637},"2026-02-05",56.16,57.75,56.049999,57.303,0.209,0.37,9000,{"date":1642,"open":1643,"high":1644,"low":1645,"close":1646,"change":1647,"percent_change":1648,"volume":1649,"transactions":9,"vwap":1646},"2026-02-04",58.93,59.060001,56.09,57.094002,-2.473,-4.15,19000,{"date":1651,"open":1652,"high":1652,"low":1653,"close":1654,"change":1655,"percent_change":1656,"volume":1623,"transactions":9,"vwap":1654},"2026-02-03",61.6,58.6,59.567,-1.227,-2.02,{"date":1658,"open":1659,"high":1660,"low":1661,"close":1662,"change":1663,"percent_change":1193,"volume":1664,"transactions":9,"vwap":1662},"2026-02-02",59.34,61.48,59.17,60.794,0.734,14400,{"date":1666,"open":1667,"high":1667,"low":1668,"close":1466,"change":1669,"percent_change":1670,"volume":1671,"transactions":9,"vwap":1466},"2026-01-30",62.37,59.79,-1.686,-2.73,25900,{"date":1673,"open":1674,"high":1674,"low":1675,"close":1676,"change":1677,"percent_change":1678,"volume":1233,"transactions":9,"vwap":1676},"2026-01-29",62.66,60.07,61.746,-0.366,-0.59,{"date":1680,"open":1681,"high":1681,"low":1682,"close":1683,"change":1684,"percent_change":1685,"volume":1686,"transactions":9,"vwap":1683},"2026-01-28",63.99,61.77,62.112,0.953,1.56,12700,{"date":1688,"open":1689,"high":1690,"low":1691,"close":1692,"change":1693,"percent_change":1694,"volume":1695,"transactions":9,"vwap":1692},"2026-01-27",60.99,61.65,60.3,61.159,1.15,1.92,8900,{"date":1697,"open":1385,"high":1698,"low":1699,"close":1700,"change":1701,"percent_change":358,"volume":1702,"transactions":9,"vwap":1700},"2026-01-26",60.049999,59.29,60.0089989,0.179,8100,{"date":1704,"open":1705,"high":1705,"low":1706,"close":1385,"change":1707,"percent_change":1708,"volume":1601,"transactions":9,"vwap":1385},"2026-01-23",60.96,59.53,-0.459,-0.76,{"date":1710,"open":1691,"high":1711,"low":1712,"close":1713,"change":1714,"percent_change":1715,"volume":1631,"transactions":9,"vwap":1713},"2026-01-22",62.28,59.664,60.289,0.814,1.37,{"date":1717,"open":1718,"high":1719,"low":1718,"close":1720,"change":1721,"percent_change":1722,"volume":1571,"transactions":9,"vwap":1720},"2026-01-21",58.57,59.89,59.475,1.056,1.81,{"date":1724,"open":1725,"high":1726,"low":1727,"close":1728,"change":1729,"percent_change":1730,"volume":1731,"transactions":9,"vwap":1728},"2026-01-20",58.74,59.18,57.62,58.419,-1.035,-1.74,20200,{"date":1733,"open":1734,"high":1734,"low":1735,"close":1736,"change":1737,"percent_change":1738,"volume":1739,"transactions":9,"vwap":1736},"2026-01-16",60.16,59.11,59.454,0.087,0.15,10100,{"date":1741,"open":1742,"high":1743,"low":1742,"close":1744,"change":1745,"percent_change":1503,"volume":1746,"transactions":9,"vwap":1744},"2026-01-15",59,60.29,59.367,1.621,24900,{"date":1748,"open":1410,"high":1410,"low":1749,"close":1750,"change":1751,"percent_change":1752,"volume":1487,"transactions":9,"vwap":1750},"2026-01-14",57.17,57.746,-0.548,-0.94,{"date":1754,"open":1755,"high":1755,"low":1756,"close":1757,"change":1758,"percent_change":884,"volume":1759,"transactions":9,"vwap":1757},"2026-01-13",58.99,58.203,58.294,-0.396,7100,{"date":1761,"open":1762,"high":1763,"low":1764,"close":1500,"change":1765,"percent_change":1766,"volume":1767,"transactions":9,"vwap":1500},"2026-01-12",57.89,58.88,57.73,0.482,0.83,11100,{"date":1769,"open":1360,"high":1770,"low":1771,"close":1772,"change":1773,"percent_change":1774,"volume":1767,"transactions":9,"vwap":1772},"2026-01-09",58.38,57.105,58.208,1.453,2.56,{"date":1776,"open":1370,"high":1370,"low":37,"close":1777,"change":1778,"percent_change":1779,"volume":1780,"transactions":9,"vwap":1777},"2026-01-08",56.755,-1.232,-2.12,20800,{"date":1782,"open":1755,"high":1755,"low":1783,"close":1784,"change":1785,"percent_change":1786,"volume":1512,"transactions":9,"vwap":1784},"2026-01-07",57.758,57.987,-0.198,-0.34,{"date":1788,"open":1755,"high":1755,"low":1789,"close":1790,"change":1791,"percent_change":1792,"volume":1793,"transactions":9,"vwap":1790},"2026-01-06",57.43,58.185,1.025,1.79,15200,{"date":1795,"open":1796,"high":1796,"low":1797,"close":1798,"change":1799,"percent_change":1800,"volume":1623,"transactions":9,"vwap":1798},"2026-01-05",58.87,57.09,57.16,0.061,0.11,{"date":1802,"open":1803,"high":1804,"low":1805,"close":1806,"change":1807,"percent_change":975,"volume":1808,"transactions":9,"vwap":1806},"2026-01-02",56.58,57.26,56.569,57.098999,2.532,5600,{"date":1810,"open":1811,"high":1812,"low":1813,"close":1814,"change":1815,"percent_change":1816,"volume":1817,"transactions":9,"vwap":1814},"2025-12-31",55.14,56.565,54.51,54.567,-0.738,-1.33,6800,{"date":1819,"open":1820,"high":1820,"low":1821,"close":1822,"change":1823,"percent_change":1738,"volume":1824,"transactions":9,"vwap":1822},"2025-12-30",56.11,54.95,55.305,0.085,8600,{"date":1826,"open":1827,"high":1828,"low":1829,"close":1830,"change":1831,"percent_change":52,"volume":1832,"transactions":9,"vwap":1830},"2025-12-29",56.93,57,54.44,55.22,0.27,8500,{"date":1834,"open":1835,"high":1835,"low":1836,"close":1821,"change":1837,"percent_change":1838,"volume":1839,"transactions":9,"vwap":1821},"2025-12-26",55,54.835,0.296,0.54,2500,{"date":1841,"open":1842,"high":1843,"low":1844,"close":1845,"change":1846,"percent_change":1208,"volume":1847,"transactions":9,"vwap":1845},"2025-12-24",54.56,54.688,54.53,54.654,0.074,1500,{"date":1849,"open":1850,"high":1851,"low":1852,"close":1853,"change":1854,"percent_change":1855,"volume":1856,"transactions":9,"vwap":1853},"2025-12-23",53.72,54.7,53.34,54.58,0.24,0.44,2600,{"date":1858,"open":1859,"high":1859,"low":1860,"close":1861,"change":1862,"percent_change":1863,"volume":1455,"transactions":9,"vwap":1861},"2025-12-22",55.88,54.02,54.34,0.581,1.08,{"date":1865,"open":1866,"high":1867,"low":1866,"close":1868,"change":1869,"percent_change":1870,"volume":1455,"transactions":9,"vwap":1868},"2025-12-19",53.27,54.07,53.759,1.389,2.65,{"date":1872,"open":1873,"high":1874,"low":1875,"close":1875,"change":1876,"percent_change":1877,"volume":1331,"transactions":9,"vwap":1875},"2025-12-18",52.465,52.7,52.37,1.135,2.22,{"date":1879,"open":1880,"high":1880,"low":1881,"close":1882,"change":1883,"percent_change":1884,"volume":1495,"transactions":9,"vwap":1882},"2025-12-17",54.6,51.207,51.235,-1.874,-3.53,{"date":1886,"open":1887,"high":1888,"low":1889,"close":1890,"change":1891,"percent_change":1892,"volume":1893,"transactions":9,"vwap":1890},"2025-12-16",53.037998,53.25,52.63,53.109,-0.192,-0.36,3000,{"date":1895,"open":1896,"high":1896,"low":1897,"close":1898,"change":605,"percent_change":1899,"volume":1900,"transactions":9,"vwap":1898},"2025-12-15",54.85,53.17,53.301,-1.39,4300,{"date":1902,"open":1903,"high":1903,"low":1904,"close":1905,"change":1906,"percent_change":1907,"volume":1405,"transactions":9,"vwap":1905},"2025-12-12",56.71,54,54.050999,-2.931,-5.14,{"date":1909,"open":1910,"high":1910,"low":1911,"close":1912,"change":1225,"percent_change":1913,"volume":1914,"transactions":9,"vwap":1912},"2025-12-11",57.59,55.83,56.982,-1.54,9400,{"date":1916,"open":1917,"high":1918,"low":1919,"close":1920,"change":1921,"percent_change":1922,"volume":1923,"transactions":9,"vwap":1920},"2025-12-10",57.42,58,56.69,57.875,0.959,1.68,5800,{"date":1925,"open":1926,"high":1927,"low":1926,"close":1928,"change":1929,"percent_change":1854,"volume":1487,"transactions":9,"vwap":1928},"2025-12-09",55.69,57.029999,56.916,0.139,{"date":1931,"open":1932,"high":1932,"low":1351,"close":1933,"change":1934,"percent_change":1935,"volume":1936,"transactions":9,"vwap":1933},"2025-12-08",57.27,56.777,0.707,1.26,6600,{"date":1938,"open":1939,"high":1940,"low":1941,"close":1942,"change":1943,"percent_change":1944,"volume":1945,"transactions":9,"vwap":1942},"2025-12-05",56.38,56.52,55.905,56.07,0.495,0.89,4100,{"date":1947,"open":1948,"high":1911,"low":1949,"close":1949,"change":1950,"percent_change":1951,"volume":1952,"transactions":9,"vwap":1949},"2025-12-04",55.676,55.575,-0.256,-0.46,1400,{"date":1954,"open":1955,"high":1955,"low":1956,"close":1957,"change":1958,"percent_change":1959,"volume":1960,"transactions":9,"vwap":1957},"2025-12-03",57.52,54.59,55.831,0.326,0.59,28300,{"date":1962,"open":1919,"high":1919,"low":1963,"close":1964,"change":1965,"percent_change":451,"volume":1966,"transactions":9,"vwap":1964},"2025-12-02",55.2,55.505,0.423,5700,{"date":1968,"open":1969,"high":1969,"low":1970,"close":1971,"change":1972,"percent_change":584,"volume":1973,"transactions":9,"vwap":1971},"2025-12-01",55.98,54.115,55.082001,0.381,14200,{"date":1975,"open":1976,"high":1977,"low":1976,"close":1978,"change":1979,"percent_change":1980,"volume":1981,"transactions":9,"vwap":1978},"2025-11-28",53.772,54.715,54.701,0.601,1.11,2200,{"date":1983,"open":1984,"high":1985,"low":1986,"close":1987,"change":1988,"percent_change":1989,"volume":1455,"transactions":9,"vwap":1987},"2025-11-26",53.393,54.19,52.98,54.099998,1.73,3.3,{"date":1991,"open":1992,"high":1992,"low":1993,"close":1875,"change":1994,"percent_change":1570,"volume":1995,"transactions":9,"vwap":1875},"2025-11-25",52.99,51.471,-0.223,1800,{"date":1997,"open":1998,"high":1999,"low":2000,"close":2001,"change":1877,"percent_change":974,"volume":1808,"transactions":9,"vwap":2001},"2025-11-24",51.88,52.6,51.49,52.593,{"date":2003,"open":2004,"high":2005,"low":26,"close":2006,"change":2007,"percent_change":2008,"volume":2009,"transactions":9,"vwap":2006},"2025-11-21",50.02,50.775,50.373,-0.207,-0.41,10400,{"date":2011,"open":2012,"high":1343,"low":2013,"close":2014,"change":2015,"percent_change":2016,"volume":2017,"transactions":9,"vwap":2014},"2025-11-20",54.345,50.518,50.58,-2.285,-4.32,7500,{"date":2019,"open":2020,"high":2021,"low":2022,"close":2023,"change":2024,"percent_change":2025,"volume":1808,"transactions":9,"vwap":2023},"2025-11-19",52.825,53.371,52.529,52.865,0.511,0.98,{"date":2027,"open":2028,"high":2029,"low":2030,"close":2031,"change":2032,"percent_change":2033,"volume":1824,"transactions":9,"vwap":2031},"2025-11-18",51.84,52.8,51.66,52.354,-1.051,-1.97,{"date":2035,"open":2036,"high":1956,"low":2037,"close":2037,"change":2038,"percent_change":2039,"volume":1487,"transactions":9,"vwap":2037},"2025-11-17",54.259,53.405,-1.078,-1.98,{"date":2041,"open":2042,"high":2043,"low":2044,"close":2045,"change":2046,"percent_change":1980,"volume":2047,"transactions":9,"vwap":2045},"2025-11-14",52.97,54.8,52.77,54.483,0.597,7300,{"date":2049,"open":2050,"high":2051,"low":108,"close":2052,"change":2053,"percent_change":2054,"volume":1914,"transactions":9,"vwap":2052},"2025-11-13",54.696,55.25,53.886,-1.735,-3.12,{"date":2056,"open":2057,"high":2057,"low":1361,"close":2058,"change":2059,"percent_change":1168,"volume":2060,"transactions":9,"vwap":2058},"2025-11-12",56.28,55.621,0.276,6700,{"date":2062,"open":1509,"high":2063,"low":2064,"close":2065,"change":2066,"percent_change":2067,"volume":2017,"transactions":9,"vwap":2065},"2025-11-11",58.48,55.226,55.345,-1.348,-2.38,{"date":2069,"open":2070,"high":2070,"low":2071,"close":2072,"change":2073,"percent_change":2074,"volume":1817,"transactions":9,"vwap":2072},"2025-11-10",58.060001,55.96,56.693,1.934,3.53,{"date":2076,"open":2077,"high":2078,"low":2079,"close":2078,"change":2080,"percent_change":2081,"volume":1767,"transactions":9,"vwap":2078},"2025-11-07",54.16,54.759,53.38,-0.591,-1.07,{"date":2083,"open":2084,"high":2084,"low":2085,"close":2086,"change":1552,"percent_change":2087,"volume":1936,"transactions":9,"vwap":2086},"2025-11-06",56.64,55.117,55.35,-2.59,{"date":2089,"open":2090,"high":2091,"low":2090,"close":2092,"change":1831,"percent_change":2093,"volume":2094,"transactions":9,"vwap":2092},"2025-11-05",55.9,57.275,56.82,0.48,5000,{"date":2096,"open":2097,"high":2098,"low":2099,"close":2100,"change":2101,"percent_change":2102,"volume":2103,"transactions":9,"vwap":2100},"2025-11-04",57.07,57.5,55.84,56.55,-2.114,-3.6,15400,{"date":2105,"open":2106,"high":2107,"low":1443,"close":2108,"change":2109,"percent_change":2110,"volume":2111,"transactions":9,"vwap":2108},"2025-11-03",59.84,61.67,58.664,0.298,0.51,5500,{"date":2113,"open":2114,"high":2115,"low":2116,"close":2117,"change":2118,"percent_change":2119,"volume":1405,"transactions":9,"vwap":2117},"2025-10-31",58.5,58.73,57.775,58.366,0.336,0.58,{"date":2121,"open":1410,"high":2122,"low":1401,"close":1401,"change":2123,"percent_change":1730,"volume":2124,"transactions":9,"vwap":1401},"2025-10-30",58.56,-1.026,17100,{"date":2126,"open":1742,"high":2106,"low":2127,"close":2128,"change":2129,"percent_change":1693,"volume":1202,"transactions":9,"vwap":2128},"2025-10-29",57.9,59.056,0.672,{"date":2131,"open":2132,"high":2133,"low":2134,"close":2135,"change":2136,"percent_change":1935,"volume":1340,"transactions":9,"vwap":2135},"2025-10-28",57.278,58.782,57.245,58.384,0.725,{"date":2138,"open":1706,"high":1706,"low":2139,"close":2140,"change":2141,"percent_change":2142,"volume":2143,"transactions":9,"vwap":2140},"2025-10-27",56.951,57.659,1.484,2.64,14700,{"date":2145,"open":1910,"high":1910,"low":2146,"close":2147,"change":2148,"percent_change":2149,"volume":1739,"transactions":9,"vwap":2147},"2025-10-24",55.81,56.175,1.208,2.2,{"date":2151,"open":2152,"high":2153,"low":1987,"close":2154,"change":2155,"percent_change":2156,"volume":2157,"transactions":9,"vwap":2154},"2025-10-23",54.69,55.18,54.967,1.522,2.85,13500,{"date":2159,"open":2160,"high":1860,"low":2161,"close":2162,"change":2163,"percent_change":1730,"volume":1966,"transactions":9,"vwap":2162},"2025-10-22",53.91,52.96,53.445,-0.945,{"date":2165,"open":2166,"high":2166,"low":2167,"close":2168,"change":2169,"percent_change":2170,"volume":1455,"transactions":9,"vwap":2168},"2025-10-21",55.48,54.32,54.39,-0.667,-1.21,{"date":2172,"open":2173,"high":2173,"low":2174,"close":2175,"change":2176,"percent_change":2177,"volume":2178,"transactions":9,"vwap":2175},"2025-10-20",56.2,52.73,55.056999,-0.033,-0.06,4600,{"date":2180,"open":2181,"high":2182,"low":2183,"close":2182,"change":2184,"percent_change":1168,"volume":2185,"transactions":9,"vwap":2182},"2025-10-17",54.54,55.09,53.47,0.274,32500,{"date":2187,"open":2188,"high":2189,"low":2190,"close":2191,"change":2192,"percent_change":2193,"volume":2194,"transactions":9,"vwap":2191},"2025-10-16",55.4,55.64,54.17,54.816,0.589,1.09,22800,{"date":2196,"open":2197,"high":2197,"low":2198,"close":2199,"change":2200,"percent_change":2201,"volume":2202,"transactions":9,"vwap":2199},"2025-10-15",55.72,53.73,54.227,1.268,2.39,16600,{"date":2204,"open":2205,"high":2205,"low":2206,"close":2207,"change":2208,"percent_change":2209,"volume":2111,"transactions":9,"vwap":2207},"2025-10-14",56.029999,52.86,52.959,-1.391,-2.56,{"date":2211,"open":2212,"high":2212,"low":2213,"close":2214,"change":2215,"percent_change":1074,"volume":1936,"transactions":9,"vwap":2214},"2025-10-13",55.17,53.575,54.35,2.341,{"date":2217,"open":2218,"high":2218,"low":2219,"close":2220,"change":2221,"percent_change":2222,"volume":2223,"transactions":9,"vwap":2220},"2025-10-10",59.46,52,52.0089989,-3.267,-5.91,24600,{"date":2225,"open":2226,"high":1969,"low":1880,"close":2227,"change":2228,"percent_change":636,"volume":1373,"transactions":9,"vwap":2227},"2025-10-09",54.836,55.276,0.356,{"date":2230,"open":2231,"high":2232,"low":2233,"close":2232,"change":2234,"percent_change":1339,"volume":1504,"transactions":9,"vwap":2232},"2025-10-08",54.14,54.92,53.5,1.427,{"date":2236,"open":2237,"high":2237,"low":2238,"close":2239,"change":2240,"percent_change":2241,"volume":1247,"transactions":9,"vwap":2239},"2025-10-07",56.43,53,53.493,-0.617,-1.14,{"date":2243,"open":2244,"high":2244,"low":2245,"close":2246,"change":2155,"percent_change":2247,"volume":2248,"transactions":9,"vwap":2246},"2025-10-06",55.74,54.037998,54.11,2.89,31200,{"date":2250,"open":2251,"high":2251,"low":2252,"close":2253,"change":2254,"percent_change":142,"volume":2255,"transactions":9,"vwap":2253},"2025-10-03",53.31,52.351,52.588,0.167,12900,{"date":2257,"open":2258,"high":2259,"low":2258,"close":2260,"change":2261,"percent_change":82,"volume":2262,"transactions":9,"vwap":2260},"2025-10-02",51.98,52.51,52.421,0.695,5100,{"date":178,"open":2264,"high":2265,"low":2264,"close":2265,"change":2266,"percent_change":2267,"volume":2268,"transactions":9,"vwap":2265},51.07,51.726,0.656,1.28,4200]