[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-HNGE":3,"homepage-market-summary":30,"stock-historical-HNGE":172},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"HNGE","2026-10-05",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9,"is_fund":14,"issuer":9,"category":9},"Hinge Health, Inc.","NYSE",null,"SERVICES-COMPUTER PROCESSING & DATA PREPARATION","Hinge Health Inc is a technology platform for individuals seeking to treat and prevent joint and muscle pain. Through a combination of AI-powered motion tracking technology, the Company's platform helps members address chronic musculoskeletal (MSK) conditions, enables improved member outcomes and supports cost reductions for its clients.","1,437","San Francisco, CA",false,{"close":16,"open":17,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25,"high_52w":18,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},98.35,99,99.805,97.363,97.67,0.68,0.7,2455946.250945,23611,98.3847,30.08,1545986.378945219,97.9,344,{"status":31,"indices":32,"watchlist":75,"sectors":97,"benchmarks":152},"success",[33,41,48,55,62,68],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":39,"sparkline":40,"date":5},"SPX","S&P 500",7773.95,51.23,0.66,true,"0.0,8.3 2.3,10.7 4.6,13.5 6.9,9.4 9.3,11.7 11.6,13.9 13.9,16.0 16.2,10.6 18.5,9.8 20.8,2.6 23.2,2.6 25.5,6.3 27.8,6.4 30.1,3.9 32.4,7.7 34.7,8.5 37.1,9.7 39.4,8.8 41.7,5.2 44.0,2.0",{"symbol":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":39,"sparkline":47,"date":5},"NDX","NASDAQ 100",31076.44,268.51,0.87,"0.0,12.3 2.3,12.8 4.6,14.9 6.9,13.2 9.3,14.8 11.6,16.0 13.9,16.0 16.2,12.7 18.5,11.4 20.8,5.9 23.2,4.3 25.5,6.0 27.8,5.9 30.1,5.1 32.4,7.2 34.7,6.8 37.1,6.4 39.4,5.8 41.7,3.8 44.0,2.0",{"symbol":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":39,"sparkline":54,"date":5},"DJI","DOW JONES",51268,91,0.18,"0.0,2.0 2.3,5.0 4.6,7.4 6.9,3.6 9.3,4.7 11.6,7.2 13.9,11.9 16.2,9.5 18.5,10.2 20.8,7.5 23.2,8.9 25.5,11.5 27.8,12.7 30.1,9.1 32.4,11.7 34.7,12.7 37.1,16.0 39.4,15.8 41.7,14.0 44.0,13.3",{"symbol":56,"name":57,"price":58,"change":59,"pct_change":60,"is_up":39,"sparkline":61,"date":5},"COMP","NASDAQ Composite",27477.31,286.45,1.05,"0.0,11.9 2.3,13.4 4.6,15.0 6.9,12.7 9.3,14.1 11.6,16.0 13.9,16.0 16.2,11.9 18.5,10.9 20.8,5.3 23.2,4.2 25.5,7.1 27.8,7.0 30.1,5.8 32.4,8.1 34.7,8.3 37.1,7.8 39.4,7.7 41.7,4.7 44.0,2.0",{"symbol":63,"name":64,"price":65,"change":66,"pct_change":38,"is_up":39,"sparkline":67,"date":5},"RUT","RUSSELL 2000",2833.8,18.6,"0.0,2.0 2.3,5.4 4.6,7.8 6.9,6.8 9.3,8.3 11.6,10.0 13.9,11.0 16.2,9.7 18.5,10.8 20.8,9.6 23.2,8.2 25.5,12.6 27.8,12.9 30.1,12.6 32.4,14.2 34.7,15.1 37.1,16.0 39.4,15.1 41.7,13.0 44.0,11.4",{"symbol":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":39,"sparkline":74,"date":5},"VIX","CBOE VIX",15.52,0.21,1.37,"0.0,10.2 2.3,7.3 4.6,2.0 6.9,9.7 9.3,4.9 11.6,4.5 13.9,2.5 16.2,11.3 18.5,13.7 20.8,13.5 23.2,16.0 25.5,12.3 27.8,10.4 30.1,13.5 32.4,8.8 34.7,8.9 37.1,7.8 39.4,7.6 41.7,11.8 44.0,10.9",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":39,"sparkline":82,"date":5},"NVDA","NVIDIA Corp",238.9,4.95,2.12,"0.0,16.0 7.3,12.2 14.7,13.8 22.0,12.6 29.3,10.1 36.7,7.0 44.0,2.0",{"symbol":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":14,"sparkline":89,"date":5},"AAPL","Apple Inc",332.89,-0.8,-0.24,"0.0,2.0 7.3,5.2 14.7,16.0 22.0,11.7 29.3,14.9 36.7,10.9 44.0,11.8",{"symbol":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":39,"sparkline":96,"date":5},"TSLA","Tesla Inc",378.69,8.1,2.18,"0.0,5.6 7.3,13.5 14.7,16.0 22.0,14.9 29.3,15.3 36.7,6.4 44.0,2.0",[98,103,108,113,118,123,128,133,138,143,147],{"name":99,"etf":100,"change":101,"price":102,"is_up":39},"Technology","XLK",0.56,200.93,{"name":104,"etf":105,"change":106,"price":107,"is_up":39},"Financials","XLF",0.73,53.88,{"name":109,"etf":110,"change":111,"price":112,"is_up":39},"Healthcare","XLV",0.72,167.37,{"name":114,"etf":115,"change":116,"price":117,"is_up":39},"Consumer Cycl","XLY",0.35,110.42,{"name":119,"etf":120,"change":121,"price":122,"is_up":39},"Consumer Staples","XLP",0.63,81.04,{"name":124,"etf":125,"change":126,"price":127,"is_up":39},"Energy","XLE",0.99,63.44,{"name":129,"etf":130,"change":131,"price":132,"is_up":39},"Industrials","XLI",0.09,170.1,{"name":134,"etf":135,"change":136,"price":137,"is_up":39},"Materials","XLB",1.31,49.5,{"name":139,"etf":140,"change":141,"price":142,"is_up":14},"Real Estate","XLRE",-0.34,40.67,{"name":144,"etf":145,"change":116,"price":146,"is_up":39},"Utilities","XLU",39.97,{"name":148,"etf":149,"change":150,"price":151,"is_up":39},"Comm Services","XLC",1.17,111.61,[153,158,163,168],{"ticker":154,"name":155,"price":156,"change":157,"is_up":39},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":159,"name":160,"price":161,"change":162,"is_up":39},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":164,"name":165,"price":166,"change":167,"is_up":39},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":169,"name":170,"price":171,"change":38,"is_up":39},"IWM","iShares Russell 2000",283.39,{"ticker":4,"total_count":29,"page":173,"page_size":174,"total_pages":173,"summary":175,"data":180},1,1000,{"period_high":18,"period_low":26,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":16,"start_date":179,"end_date":5},1424658,490082181.11525,161.85,"2025-05-22",[181,182,192,201,212,223,234,245,255,266,276,286,296,306,317,328,339,350,360,370,380,391,402,412,423,433,444,454,462,473,484,494,505,516,525,535,546,557,567,577,588,599,610,620,630,641,652,662,672,681,691,702,712,723,734,743,752,761,768,777,784,793,801,808,814,823,832,841,850,858,867,876,884,893,902,911,919,928,937,946,955,964,973,981,989,998,1006,1015,1024,1033,1041,1050,1059,1068,1077,1084,1092,1100,1109,1116,1125,1132,1140,1146,1154,1162,1169,1177,1186,1193,1202,1211,1219,1227,1236,1243,1250,1256,1265,1273,1281,1289,1298,1305,1314,1322,1330,1337,1345,1352,1361,1369,1378,1387,1395,1403,1412,1420,1426,1431,1438,1445,1451,1460,1467,1475,1481,1490,1498,1505,1513,1521,1530,1539,1545,1553,1562,1570,1579,1586,1591,1597,1603,1612,1621,1627,1635,1643,1650,1656,1663,1672,1681,1688,1695,1704,1712,1718,1725,1733,1739,1746,1753,1760,1767,1773,1779,1786,1794,1802,1811,1817,1826,1834,1843,1849,1857,1864,1869,1878,1886,1895,1902,1909,1915,1923,1930,1939,1947,1955,1961,1970,1978,1983,1991,1998,2005,2010,2017,2026,2031,2036,2041,2049,2055,2063,2067,2073,2081,2088,2095,2103,2110,2119,2125,2133,2138,2144,2149,2156,2164,2172,2179,2186,2195,2203,2211,2216,2223,2232,2240,2248,2257,2266,2271,2279,2285,2291,2299,2308,2314,2321,2329,2336,2345,2353,2359,2365,2374,2379,2384,2391,2398,2404,2409,2415,2421,2427,2436,2442,2449,2457,2464,2472,2480,2487,2495,2503,2512,2518,2527,2535,2543,2551,2557,2563,2568,2573,2579,2587,2591,2596,2604,2610,2618,2624,2628,2633,2639,2647,2653,2658,2664,2671,2676,2684,2692,2697,2705,2713,2719,2726,2733,2739,2746,2753,2761,2766,2773,2782,2789,2796,2802,2809,2816,2822,2828,2832,2840,2845,2851,2856,2864,2870],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":183,"open":184,"high":185,"low":186,"close":20,"change":187,"percent_change":188,"volume":189,"transactions":190,"vwap":191},"2026-10-02",98.3,99.7296,96.95,-0.27,-0.28,975349.436858,18730,97.7183,{"date":193,"open":194,"high":195,"low":196,"close":197,"change":22,"percent_change":111,"volume":198,"transactions":199,"vwap":200},"2026-10-01",97,98.46,96.325,97.94,1415762.424789,21170,97.8001,{"date":202,"open":203,"high":204,"low":205,"close":206,"change":207,"percent_change":208,"volume":209,"transactions":210,"vwap":211},"2026-09-30",95.52,98.4095,94.5,97.24,2.03,2.13,1634923.609106,22090,97.3067,{"date":213,"open":214,"high":215,"low":216,"close":217,"change":218,"percent_change":219,"volume":220,"transactions":221,"vwap":222},"2026-09-29",94.2,97.9499,91.52,95.21,2.76,2.99,1724712.570395,27956,94.1881,{"date":224,"open":225,"high":226,"low":227,"close":228,"change":229,"percent_change":230,"volume":231,"transactions":232,"vwap":233},"2026-09-28",93.98,94.155,91.76,92.45,-3.12,-3.26,1276561.14346,21095,92.5615,{"date":235,"open":236,"high":237,"low":238,"close":239,"change":240,"percent_change":241,"volume":242,"transactions":243,"vwap":244},"2026-09-25",91.94,96.45,91.0332,95.57,3.59,3.9,1090567.683261,22187,95.0844,{"date":246,"open":216,"high":247,"low":248,"close":249,"change":250,"percent_change":251,"volume":252,"transactions":253,"vwap":254},"2026-09-24",93.6,90.335,91.98,-0.3,-0.33,2305089.925913,33271,92.0155,{"date":256,"open":257,"high":258,"low":259,"close":260,"change":261,"percent_change":262,"volume":263,"transactions":264,"vwap":265},"2026-09-23",93.63,94.28,89.75,92.28,-1.87,-1.99,1702830.319476,27154,91.642,{"date":267,"open":268,"high":269,"low":270,"close":271,"change":250,"percent_change":272,"volume":273,"transactions":274,"vwap":275},"2026-09-22",94.45,94.6,91.7801,94.15,-0.32,1328065.381482,21778,93.8461,{"date":277,"open":278,"high":279,"low":280,"close":268,"change":281,"percent_change":282,"volume":283,"transactions":284,"vwap":285},"2026-09-21",95.08,95.825,92.92,-0.45,-0.47,1125737.78057,19756,94.2856,{"date":287,"open":288,"high":289,"low":290,"close":291,"change":53,"percent_change":292,"volume":293,"transactions":294,"vwap":295},"2026-09-18",95.39,96.26,92.6,94.9,0.19,4866155.272687,25735,94.9606,{"date":297,"open":298,"high":299,"low":300,"close":301,"change":126,"percent_change":302,"volume":303,"transactions":304,"vwap":305},"2026-09-17",93.69,96.6599,93.655,94.72,1.06,2060780.307267,28695,95.0552,{"date":307,"open":308,"high":309,"low":310,"close":311,"change":312,"percent_change":313,"volume":314,"transactions":315,"vwap":316},"2026-09-16",92.08,95.62,91.62,93.73,1.34,1.45,1797096.232002,23402,93.5837,{"date":318,"open":319,"high":320,"low":321,"close":322,"change":323,"percent_change":324,"volume":325,"transactions":326,"vwap":327},"2026-09-15",94.73,95.5,92.36,92.39,-2.4,-2.53,1086417.565274,22237,93.9032,{"date":329,"open":330,"high":331,"low":332,"close":333,"change":334,"percent_change":335,"volume":336,"transactions":337,"vwap":338},"2026-09-14",88.69,94.86,88.53,94.79,6.2,7,2371667.009117,31132,93.6005,{"date":340,"open":341,"high":342,"low":343,"close":344,"change":345,"percent_change":346,"volume":347,"transactions":348,"vwap":349},"2026-09-11",89.5,90.808,86.2901,88.59,0.33,0.37,1726550.975651,30781,88.9017,{"date":351,"open":352,"high":227,"low":353,"close":354,"change":355,"percent_change":356,"volume":357,"transactions":358,"vwap":359},"2026-09-10",89,86.78,88.26,-3.05,-3.34,2423650.827958,31431,88.9526,{"date":361,"open":362,"high":362,"low":363,"close":364,"change":365,"percent_change":366,"volume":367,"transactions":368,"vwap":369},"2026-09-09",93.76,89.07,91.31,-1.38,-1.49,1513724.154581,31682,91.5586,{"date":371,"open":372,"high":373,"low":374,"close":375,"change":376,"percent_change":116,"volume":377,"transactions":378,"vwap":379},"2026-09-08",91.88,93.5,90.075,92.69,0.32,2198036.949473,27807,92.4193,{"date":381,"open":382,"high":383,"low":384,"close":385,"change":386,"percent_change":387,"volume":388,"transactions":389,"vwap":390},"2026-09-04",90,93.14,89.4082,92.37,1.61,1.77,1179523.525399,19448,92.1927,{"date":392,"open":393,"high":394,"low":395,"close":396,"change":397,"percent_change":398,"volume":399,"transactions":400,"vwap":401},"2026-09-03",92.61,92.99,88.82,90.76,-1.09,-1.19,1300854.52738,22939,90.1552,{"date":403,"open":404,"high":405,"low":406,"close":407,"change":408,"percent_change":207,"volume":409,"transactions":410,"vwap":411},"2026-09-02",90.55,93.2973,89.96,91.85,1.83,1741987.154798,23092,91.5487,{"date":413,"open":414,"high":415,"low":416,"close":417,"change":418,"percent_change":419,"volume":420,"transactions":421,"vwap":422},"2026-09-01",91.39,92.24,89.27,90.02,-2.54,-2.74,1730039.826159,20950,90.5194,{"date":424,"open":425,"high":375,"low":426,"close":427,"change":428,"percent_change":429,"volume":430,"transactions":431,"vwap":432},"2026-08-31",86.88,85.75,92.56,5.21,5.96,2003524.096658,27290,91.1086,{"date":434,"open":435,"high":436,"low":437,"close":438,"change":439,"percent_change":440,"volume":441,"transactions":442,"vwap":443},"2026-08-28",92,92.605,87.06,87.35,-5.5,-5.92,2996631.855798,31667,88.4913,{"date":445,"open":446,"high":239,"low":447,"close":448,"change":449,"percent_change":450,"volume":451,"transactions":452,"vwap":453},"2026-08-27",91.61,91.11,92.85,2.35,2.6,1638137.240239,29269,93.0707,{"date":455,"open":456,"high":373,"low":457,"close":458,"change":121,"percent_change":22,"volume":459,"transactions":460,"vwap":461},"2026-08-26",89.3,88.51,90.5,1975336.734199,29960,91.4503,{"date":463,"open":464,"high":465,"low":466,"close":467,"change":468,"percent_change":469,"volume":470,"transactions":471,"vwap":472},"2026-08-25",90.06,91.89,86.7,89.87,-0.11,-0.12,2347919.699344,33660,89.8148,{"date":474,"open":475,"high":476,"low":477,"close":478,"change":479,"percent_change":480,"volume":481,"transactions":482,"vwap":483},"2026-08-24",88.42,92.23,87.4573,89.98,1.56,1.76,2583800.251754,37418,90.5644,{"date":485,"open":486,"high":487,"low":488,"close":475,"change":489,"percent_change":490,"volume":491,"transactions":492,"vwap":493},"2026-08-21",85.7,89.14,84.23,2.8,3.27,1421077.398525,22672,87.9865,{"date":495,"open":496,"high":497,"low":498,"close":499,"change":500,"percent_change":501,"volume":502,"transactions":503,"vwap":504},"2026-08-20",88.23,89.86,85.33,85.62,-2.84,-3.21,1399938.463599,24368,87.3136,{"date":506,"open":507,"high":508,"low":509,"close":510,"change":511,"percent_change":512,"volume":513,"transactions":514,"vwap":515},"2026-08-19",89.35,90.6988,87.29,88.46,0.22,0.25,1471798.116441,25551,88.7392,{"date":517,"open":518,"high":406,"low":519,"close":520,"change":346,"percent_change":521,"volume":522,"transactions":523,"vwap":524},"2026-08-18",87.11,85.01,88.24,0.42,1110044.838052,20529,88.738,{"date":526,"open":527,"high":259,"low":528,"close":529,"change":530,"percent_change":531,"volume":532,"transactions":533,"vwap":534},"2026-08-17",87.38,86.45,87.87,-0.62,-0.7,1222541.986227,21017,88.4361,{"date":536,"open":537,"high":538,"low":539,"close":540,"change":541,"percent_change":542,"volume":543,"transactions":544,"vwap":545},"2026-08-14",87.75,88.895,86.1601,88.49,1.07,1.22,1053522.933953,19646,88.0802,{"date":547,"open":548,"high":549,"low":550,"close":551,"change":552,"percent_change":553,"volume":554,"transactions":555,"vwap":556},"2026-08-13",86.96,88.66,86,87.42,1.1,1.27,796881.443449,15606,87.5118,{"date":558,"open":559,"high":560,"low":550,"close":561,"change":562,"percent_change":563,"volume":564,"transactions":565,"vwap":566},"2026-08-12",89.1,89.32,86.32,-2.69,-3.02,1080377.921093,19811,87.1543,{"date":568,"open":458,"high":569,"low":570,"close":571,"change":572,"percent_change":573,"volume":574,"transactions":575,"vwap":576},"2026-08-11",93.13,88.99,89.01,-2.56,-2.8,2206249.117034,26672,90.2369,{"date":578,"open":579,"high":580,"low":581,"close":582,"change":583,"percent_change":584,"volume":585,"transactions":586,"vwap":587},"2026-08-10",89.88,92.89,89.13,91.57,2.24,2.51,2180316.325323,33827,91.2552,{"date":589,"open":590,"high":591,"low":592,"close":593,"change":594,"percent_change":595,"volume":596,"transactions":597,"vwap":598},"2026-08-07",80.38,90.4,80.36,89.33,9.25,11.55,2546003.26102,37816,88.793,{"date":600,"open":601,"high":602,"low":603,"close":604,"change":605,"percent_change":606,"volume":607,"transactions":608,"vwap":609},"2026-08-06",78.6,80.9,78,80.08,-0.71,-0.88,1755093.705772,32202,79.9002,{"date":611,"open":612,"high":613,"low":614,"close":615,"change":73,"percent_change":616,"volume":617,"transactions":618,"vwap":619},"2026-08-05",76.46,89.78,75.19,80.79,1.73,3959994.020424,54337,84.4655,{"date":621,"open":622,"high":623,"low":624,"close":625,"change":387,"percent_change":626,"volume":627,"transactions":628,"vwap":629},"2026-08-04",78.01,81.67,77.5,79.42,2.28,2187024.373489,31467,80.5077,{"date":631,"open":632,"high":633,"low":634,"close":635,"change":636,"percent_change":637,"volume":638,"transactions":639,"vwap":640},"2026-08-03",76.11,79.14,75.53,77.65,2.94,3.94,1668632.697817,26203,77.7887,{"date":642,"open":643,"high":644,"low":645,"close":646,"change":647,"percent_change":648,"volume":649,"transactions":650,"vwap":651},"2026-07-31",75.36,77.53,74.68,74.71,-0.4,-0.53,1127749.851398,19914,75.4254,{"date":653,"open":654,"high":655,"low":656,"close":657,"change":60,"percent_change":658,"volume":659,"transactions":660,"vwap":661},"2026-07-30",74.1,75.41,72.54,75.11,1.42,1380088.681637,21018,74.6094,{"date":663,"open":664,"high":665,"low":666,"close":667,"change":398,"percent_change":668,"volume":669,"transactions":670,"vwap":671},"2026-07-29",75.54,77.3299,73.75,74.06,-1.58,1100662.759991,19170,75.4668,{"date":673,"open":657,"high":674,"low":675,"close":676,"change":677,"percent_change":292,"volume":678,"transactions":679,"vwap":680},"2026-07-28",76.125,71.4044,75.25,0.14,1432089.475783,19945,74.6376,{"date":682,"open":683,"high":684,"low":685,"close":657,"change":686,"percent_change":687,"volume":688,"transactions":689,"vwap":690},"2026-07-27",75.2,76.415,74.47,0.8,1.08,948823.761653,16158,75.3639,{"date":692,"open":693,"high":694,"low":695,"close":696,"change":697,"percent_change":698,"volume":699,"transactions":700,"vwap":701},"2026-07-24",77.97,78.015,73.67,74.31,-2.38,-3.1,1516517.799428,38641,75.5004,{"date":703,"open":704,"high":705,"low":706,"close":707,"change":708,"percent_change":563,"volume":709,"transactions":710,"vwap":711},"2026-07-23",78.49,78.74,76,76.69,-2.39,1274844.562331,35476,76.8381,{"date":713,"open":714,"high":715,"low":716,"close":717,"change":718,"percent_change":719,"volume":720,"transactions":721,"vwap":722},"2026-07-22",83.33,84.04,77.94,79.08,-5.27,-6.25,2189990.847788,33462,79.2338,{"date":724,"open":725,"high":726,"low":727,"close":728,"change":729,"percent_change":730,"volume":731,"transactions":732,"vwap":733},"2026-07-21",87.7,88.1967,82.52,84.35,-3.35,-3.82,2236146.637756,29010,84.3747,{"date":735,"open":736,"high":737,"low":738,"close":725,"change":739,"percent_change":22,"volume":740,"transactions":741,"vwap":742},"2026-07-20",87,88.6099,85.72,0.61,1150889.403274,20505,87.4874,{"date":744,"open":745,"high":746,"low":747,"close":748,"change":749,"percent_change":750,"volume":751,"transactions":9,"vwap":748},"2026-07-17",84.68,87.44,83.8,87.089996,1.11,1.29,1911100,{"date":753,"open":754,"high":755,"low":756,"close":757,"change":758,"percent_change":759,"volume":760,"transactions":9,"vwap":757},"2026-07-16",86.22,88.35,84,85.98,0.23,0.27,1350500,{"date":762,"open":763,"high":579,"low":764,"close":426,"change":765,"percent_change":766,"volume":767,"transactions":9,"vwap":426},"2026-07-15",88.55,85.22,-3.56,-3.99,1842400,{"date":769,"open":770,"high":771,"low":772,"close":773,"change":774,"percent_change":775,"volume":776,"transactions":9,"vwap":773},"2026-07-14",88.5,90.998,87.81,89.31,-0.69,-0.77,1349100,{"date":778,"open":779,"high":780,"low":344,"close":382,"change":781,"percent_change":782,"volume":783,"transactions":9,"vwap":382},"2026-07-13",91.050003,91.5,1.2,1.35,2478000,{"date":785,"open":786,"high":787,"low":788,"close":789,"change":790,"percent_change":791,"volume":792,"transactions":9,"vwap":789},"2026-07-10",89.089996,90.53,87.446,88.8,-1.12,-1.25,1176300,{"date":794,"open":795,"high":796,"low":797,"close":798,"change":658,"percent_change":799,"volume":800,"transactions":9,"vwap":798},"2026-07-09",89.23,91.07,88.9,89.92,1.6,1292300,{"date":802,"open":803,"high":804,"low":805,"close":770,"change":87,"percent_change":806,"volume":807,"transactions":9,"vwap":770},"2026-07-08",88.45,90.084999,86.876,-0.9,1775300,{"date":809,"open":810,"high":811,"low":725,"close":456,"change":812,"percent_change":162,"volume":813,"transactions":9,"vwap":456},"2026-07-07",88.77,90.914,0.78,1994300,{"date":815,"open":816,"high":817,"low":818,"close":819,"change":820,"percent_change":821,"volume":822,"transactions":9,"vwap":819},"2026-07-06",83.42,90.119,83.059998,88.52,4.47,5.32,1709100,{"date":824,"open":825,"high":826,"low":827,"close":828,"change":829,"percent_change":830,"volume":831,"transactions":9,"vwap":828},"2026-07-02",85,85.648,82.53,84.050003,-1.02,-1.2,1112700,{"date":833,"open":834,"high":835,"low":836,"close":837,"change":838,"percent_change":839,"volume":840,"transactions":9,"vwap":837},"2026-07-01",83.58,86.66,81.72,85.07,2.07,2.49,2007500,{"date":842,"open":843,"high":844,"low":845,"close":846,"change":847,"percent_change":848,"volume":849,"transactions":9,"vwap":846},"2026-06-30",81.059998,83.84,80,83,1.52,1.87,1806900,{"date":851,"open":852,"high":853,"low":854,"close":855,"change":584,"percent_change":856,"volume":857,"transactions":9,"vwap":855},"2026-06-29",78.91,84.62,78.00099945,81.48,3.18,4341800,{"date":859,"open":860,"high":861,"low":862,"close":863,"change":864,"percent_change":865,"volume":866,"transactions":9,"vwap":863},"2026-06-26",74.885,79.26,74.27,78.97,3.83,5.1,8946900,{"date":868,"open":869,"high":870,"low":871,"close":872,"change":873,"percent_change":874,"volume":875,"transactions":9,"vwap":872},"2026-06-25",70.89,75.17,69.4,75.14,4.58,6.49,2851000,{"date":877,"open":878,"high":879,"low":880,"close":881,"change":53,"percent_change":882,"volume":883,"transactions":9,"vwap":881},"2026-06-24",71.99,72.39,70.2,70.56,0.26,1913100,{"date":885,"open":886,"high":887,"low":888,"close":889,"change":890,"percent_change":891,"volume":892,"transactions":9,"vwap":889},"2026-06-23",68.050003,70.75,67.86,70.38,1.53,2.22,1317600,{"date":894,"open":895,"high":896,"low":897,"close":898,"change":899,"percent_change":900,"volume":901,"transactions":9,"vwap":898},"2026-06-22",69.37,71.44,68.31,68.85,-0.57,-0.82,2307500,{"date":903,"open":904,"high":905,"low":906,"close":907,"change":908,"percent_change":909,"volume":910,"transactions":9,"vwap":907},"2026-06-18",67.44,69.55,65.96,69.42,2.38,3.55,2826200,{"date":912,"open":913,"high":914,"low":915,"close":916,"change":775,"percent_change":917,"volume":918,"transactions":9,"vwap":916},"2026-06-17",68,68.87,66.66,67.040001,-1.14,1498900,{"date":920,"open":921,"high":922,"low":923,"close":924,"change":925,"percent_change":926,"volume":927,"transactions":9,"vwap":924},"2026-06-16",69.029999,70.72,67.059998,67.81,-0.54,-0.79,2313500,{"date":929,"open":930,"high":931,"low":932,"close":933,"change":934,"percent_change":935,"volume":936,"transactions":9,"vwap":933},"2026-06-15",66.25,68.675,66,68.35,3.01,4.61,1881600,{"date":938,"open":939,"high":940,"low":941,"close":942,"change":943,"percent_change":944,"volume":945,"transactions":9,"vwap":942},"2026-06-12",66.15,66.9,63.46,65.34,0.59,0.91,1222600,{"date":947,"open":948,"high":949,"low":950,"close":951,"change":952,"percent_change":953,"volume":954,"transactions":9,"vwap":951},"2026-06-11",63.29,66.74,61.51,64.75,2.69,4.33,2447900,{"date":956,"open":957,"high":958,"low":959,"close":960,"change":961,"percent_change":962,"volume":963,"transactions":9,"vwap":960},"2026-06-10",65.17,65.99,61.5,62.060001,-0.72,-1.15,2899100,{"date":965,"open":966,"high":967,"low":968,"close":969,"change":970,"percent_change":971,"volume":972,"transactions":9,"vwap":969},"2026-06-09",63.48,65.78,61.6,62.78,-0.08,-0.13,1866900,{"date":974,"open":975,"high":976,"low":977,"close":978,"change":979,"percent_change":398,"volume":980,"transactions":9,"vwap":978},"2026-06-08",64.49,65.719,62.81,62.86,-0.76,1673700,{"date":982,"open":983,"high":984,"low":983,"close":985,"change":986,"percent_change":987,"volume":988,"transactions":9,"vwap":985},"2026-06-05",63,66.55,63.62,0.64,1.02,2407800,{"date":990,"open":991,"high":992,"low":993,"close":994,"change":995,"percent_change":996,"volume":997,"transactions":9,"vwap":994},"2026-06-04",58.82,64.3,58.155,62.98,4.32,7.36,2101300,{"date":999,"open":1000,"high":1001,"low":1002,"close":1003,"change":53,"percent_change":1004,"volume":1005,"transactions":9,"vwap":1003},"2026-06-03",58.44,58.94,56.77,58.66,0.31,1000300,{"date":1007,"open":1008,"high":1009,"low":1010,"close":1011,"change":1012,"percent_change":1013,"volume":1014,"transactions":9,"vwap":1011},"2026-06-02",60,60.8,58.02,58.48,-2.44,-4.01,1777700,{"date":1016,"open":1017,"high":1018,"low":1019,"close":1020,"change":1021,"percent_change":1022,"volume":1023,"transactions":9,"vwap":1020},"2026-06-01",57.35,62.075001,55.15,60.92,4.71,8.38,3356900,{"date":1025,"open":1026,"high":1027,"low":1028,"close":1029,"change":1030,"percent_change":1031,"volume":1032,"transactions":9,"vwap":1029},"2026-05-29",55.19,56.86,54.13,56.21,1.26,2.29,2737200,{"date":1034,"open":1035,"high":1036,"low":1037,"close":1038,"change":73,"percent_change":1039,"volume":1040,"transactions":9,"vwap":1038},"2026-05-28",53.75,55.049999,52.93,54.95,2.56,1275700,{"date":1042,"open":1043,"high":1044,"low":1045,"close":1046,"change":1047,"percent_change":1048,"volume":1049,"transactions":9,"vwap":1046},"2026-05-27",52.81,54.94,52.25,53.58,0.6,1.13,990800,{"date":1051,"open":1052,"high":1053,"low":1054,"close":1055,"change":1056,"percent_change":1057,"volume":1058,"transactions":9,"vwap":1055},"2026-05-26",55.44,55.7,52.83,52.98,-2.27,-4.11,1310000,{"date":1060,"open":1061,"high":1062,"low":1063,"close":1064,"change":1065,"percent_change":1066,"volume":1067,"transactions":9,"vwap":1064},"2026-05-22",54.84,55.56,53.725,55.25,0.13,0.24,1306200,{"date":1069,"open":1070,"high":1071,"low":1072,"close":1073,"change":1074,"percent_change":1075,"volume":1076,"transactions":9,"vwap":1073},"2026-05-21",54.37,56,53.86,55.12,0.38,0.69,1101400,{"date":1078,"open":1079,"high":1079,"low":1080,"close":1081,"change":1082,"percent_change":647,"volume":1083,"transactions":9,"vwap":1081},"2026-05-20",55.34,53.61,54.74,-0.22,1252700,{"date":1085,"open":1086,"high":1087,"low":1088,"close":1089,"change":512,"percent_change":1090,"volume":1091,"transactions":9,"vwap":1089},"2026-05-19",55.099998,55.68,54.258,54.96,0.46,854100,{"date":1093,"open":1094,"high":1095,"low":1096,"close":1097,"change":72,"percent_change":1098,"volume":1099,"transactions":9,"vwap":1097},"2026-05-18",55.3,55.83,54.24,54.71,0.39,1069800,{"date":1101,"open":1102,"high":1103,"low":1104,"close":1105,"change":1106,"percent_change":1107,"volume":1108,"transactions":9,"vwap":1105},"2026-05-15",53.91,55.47,53.38,54.5,0.62,1.15,1097200,{"date":1110,"open":1111,"high":1112,"low":1113,"close":107,"change":1114,"percent_change":251,"volume":1115,"transactions":9,"vwap":107},"2026-05-14",54.39,55.040001,51.72,-0.18,2117500,{"date":1117,"open":1118,"high":1119,"low":1120,"close":1121,"change":1122,"percent_change":1123,"volume":1124,"transactions":9,"vwap":1121},"2026-05-13",55.41,55.78,53.36,54.060001,-1.16,-2.1,1591300,{"date":1126,"open":1127,"high":1128,"low":1127,"close":1129,"change":1130,"percent_change":162,"volume":1131,"transactions":9,"vwap":1129},"2026-05-12",53.65,55.308,55.22,0.48,1155300,{"date":1133,"open":1134,"high":1135,"low":1136,"close":1081,"change":1137,"percent_change":1138,"volume":1139,"transactions":9,"vwap":1081},"2026-05-11",55.52,56.5,53.85,-1.28,-2.28,1782100,{"date":1141,"open":1086,"high":1142,"low":1143,"close":1142,"change":987,"percent_change":1144,"volume":1145,"transactions":9,"vwap":1142},"2026-05-08",56.02,53.97,1.85,1863100,{"date":1147,"open":1148,"high":1087,"low":1149,"close":1150,"change":1151,"percent_change":1152,"volume":1153,"transactions":9,"vwap":1150},"2026-05-07",53.95,52.51,55,0.16,0.29,2752800,{"date":1155,"open":1156,"high":1157,"low":1158,"close":1061,"change":1159,"percent_change":1160,"volume":1161,"transactions":9,"vwap":1061},"2026-05-06",52.5,55.79,48.080002,5.09,10.23,5102200,{"date":1163,"open":1164,"high":1165,"low":1164,"close":1166,"change":1167,"percent_change":480,"volume":1168,"transactions":9,"vwap":1166},"2026-05-05",49.12,52.65,49.75,0.86,5949800,{"date":1170,"open":1171,"high":137,"low":1172,"close":1173,"change":1174,"percent_change":1175,"volume":1176,"transactions":9,"vwap":1173},"2026-05-04",45.69,45.0099983,48.89,3.46,7.62,1725100,{"date":1178,"open":1179,"high":1180,"low":1181,"close":1182,"change":1183,"percent_change":1184,"volume":1185,"transactions":9,"vwap":1182},"2026-05-01",45,45.74,44.6,45.43,0.83,1.86,636200,{"date":1187,"open":1188,"high":1189,"low":1190,"close":1181,"change":739,"percent_change":1191,"volume":1192,"transactions":9,"vwap":1181},"2026-04-30",44,45.57,43.18,1.39,1131800,{"date":1194,"open":1195,"high":1196,"low":1197,"close":1198,"change":1199,"percent_change":1200,"volume":1201,"transactions":9,"vwap":1198},"2026-04-29",44.54,45.135,43.36,43.99,-0.75,-1.68,901800,{"date":1203,"open":1204,"high":1205,"low":1206,"close":1207,"change":1208,"percent_change":1209,"volume":1210,"transactions":9,"vwap":1207},"2026-04-28",44.97,45.99,44.4,44.74,-0.29,-0.64,1012300,{"date":1212,"open":1213,"high":1214,"low":1213,"close":1215,"change":1216,"percent_change":1217,"volume":1218,"transactions":9,"vwap":1215},"2026-04-27",43.95,45.55,45.029999,0.74,1.67,608400,{"date":1220,"open":1221,"high":1222,"low":1223,"close":1224,"change":60,"percent_change":1225,"volume":1226,"transactions":9,"vwap":1224},"2026-04-24",43.37,44.38,43.029999,44.29,2.43,431000,{"date":1228,"open":1229,"high":1230,"low":1231,"close":1232,"change":1233,"percent_change":1234,"volume":1235,"transactions":9,"vwap":1232},"2026-04-23",43.92,44.16,42.31,43.24,-1.52,-3.4,517900,{"date":1237,"open":1172,"high":1238,"low":1239,"close":1240,"change":167,"percent_change":1241,"volume":1242,"transactions":9,"vwap":1240},"2026-04-22",45.19,44.175,44.76,0.45,358300,{"date":1244,"open":1230,"high":1245,"low":1246,"close":1247,"change":121,"percent_change":1248,"volume":1249,"transactions":9,"vwap":1247},"2026-04-21",45.66,43.38,44.56,1.43,996600,{"date":1251,"open":1252,"high":1253,"low":1252,"close":1253,"change":739,"percent_change":1254,"volume":1255,"transactions":9,"vwap":1253},"2026-04-20",42.86,43.93,1.41,561500,{"date":1257,"open":1258,"high":1259,"low":1260,"close":1261,"change":1262,"percent_change":1263,"volume":1264,"transactions":9,"vwap":1261},"2026-04-17",43.9,44.42,42.8,43.32,0.4,0.93,483200,{"date":1266,"open":1267,"high":1268,"low":1269,"close":1270,"change":313,"percent_change":1271,"volume":1272,"transactions":9,"vwap":1270},"2026-04-16",41.81,43.15,41.6,42.92,3.5,783300,{"date":1274,"open":1275,"high":1276,"low":1277,"close":1278,"change":952,"percent_change":1279,"volume":1280,"transactions":9,"vwap":1278},"2026-04-15",39.14,41.52,39,41.47,6.94,763800,{"date":1282,"open":1283,"high":1284,"low":1285,"close":1286,"change":1287,"percent_change":584,"volume":1288,"transactions":9,"vwap":1286},"2026-04-14",38.61,40.39,38.27,38.78,0.95,1050800,{"date":1290,"open":1291,"high":1292,"low":1293,"close":1294,"change":1295,"percent_change":1296,"volume":1297,"transactions":9,"vwap":1294},"2026-04-13",35.32,38.24,35.3,37.83,2.42,6.83,758000,{"date":1299,"open":1300,"high":1301,"low":1302,"close":1303,"change":899,"percent_change":668,"volume":1304,"transactions":9,"vwap":1303},"2026-04-10",35.88,36.060001,34.64,35.41,980200,{"date":1306,"open":1307,"high":1308,"low":1309,"close":1310,"change":1311,"percent_change":1312,"volume":1313,"transactions":9,"vwap":1310},"2026-04-09",38,38.14,35.86,35.98,-2.31,-6.03,810800,{"date":1315,"open":1316,"high":1317,"low":1318,"close":1319,"change":759,"percent_change":1320,"volume":1321,"transactions":9,"vwap":1319},"2026-04-08",38.845,39.7,38.040001,38.29,0.71,479200,{"date":1323,"open":1277,"high":1324,"low":1325,"close":1326,"change":1327,"percent_change":1328,"volume":1329,"transactions":9,"vwap":1326},"2026-04-07",39.4,37.97,38.02,-1.17,-2.99,495000,{"date":1331,"open":1277,"high":1332,"low":1333,"close":1334,"change":72,"percent_change":1335,"volume":1336,"transactions":9,"vwap":1334},"2026-04-06",39.81,38.63,39.19,0.54,489600,{"date":1338,"open":1339,"high":1340,"low":1341,"close":1342,"change":1343,"percent_change":553,"volume":1344,"transactions":9,"vwap":1342},"2026-04-02",37.63,39.31,37.060001,38.98,0.49,475900,{"date":1346,"open":1277,"high":1347,"low":1348,"close":1349,"change":1350,"percent_change":1114,"volume":1351,"transactions":9,"vwap":1349},"2026-04-01",39.195,37.8,38.49,-0.07,491900,{"date":1353,"open":1354,"high":1355,"low":1356,"close":1357,"change":1358,"percent_change":1359,"volume":1360,"transactions":9,"vwap":1357},"2026-03-31",37.75,39.29,37.02,38.56,1.79,4.87,1248200,{"date":1362,"open":1363,"high":1364,"low":1365,"close":1366,"change":1367,"percent_change":1248,"volume":1368,"transactions":9,"vwap":1366},"2026-03-30",36.5,37.47,35.4,36.77,0.52,890100,{"date":1370,"open":1371,"high":1372,"low":1373,"close":1374,"change":1375,"percent_change":1376,"volume":1377,"transactions":9,"vwap":1374},"2026-03-27",40,40.064999,36.09,36.25,-3.93,-9.78,1477000,{"date":1379,"open":1380,"high":1381,"low":1382,"close":1383,"change":1384,"percent_change":1385,"volume":1386,"transactions":9,"vwap":1383},"2026-03-26",39.98,41.42,39.82,40.18,-0.01,-0.02,584300,{"date":1388,"open":1389,"high":1390,"low":1391,"close":1392,"change":961,"percent_change":1393,"volume":1394,"transactions":9,"vwap":1392},"2026-03-25",41.18,41.525,38.82,40.19,-1.76,759000,{"date":1396,"open":1397,"high":1398,"low":1399,"close":1400,"change":830,"percent_change":1401,"volume":1402,"transactions":9,"vwap":1400},"2026-03-24",41.9,42.02,40.41,40.91,-2.85,445100,{"date":1404,"open":1405,"high":1406,"low":1407,"close":1408,"change":1409,"percent_change":1410,"volume":1411,"transactions":9,"vwap":1408},"2026-03-23",42.4,42.87,40.6,42.11,-0.37,-0.87,740900,{"date":1413,"open":1414,"high":1414,"low":1415,"close":1416,"change":1417,"percent_change":1418,"volume":1419,"transactions":9,"vwap":1416},"2026-03-20",44.31,42.42,42.48,-2.03,-4.56,783800,{"date":1421,"open":1422,"high":1423,"low":1422,"close":1424,"change":1065,"percent_change":1152,"volume":1425,"transactions":9,"vwap":1424},"2026-03-19",44.049999,45.21,44.51,798500,{"date":1427,"open":1188,"high":1428,"low":1429,"close":1222,"change":759,"percent_change":739,"volume":1430,"transactions":9,"vwap":1222},"2026-03-18",44.64,42.96,779500,{"date":1432,"open":1433,"high":1206,"low":1434,"close":1435,"change":812,"percent_change":1436,"volume":1437,"transactions":9,"vwap":1435},"2026-03-17",43.62,43.31,44.11,1.8,1253700,{"date":1439,"open":1179,"high":1440,"low":1261,"close":1441,"change":1442,"percent_change":1443,"volume":1444,"transactions":9,"vwap":1441},"2026-03-16",45.4,43.33,-1.67,-3.71,718700,{"date":1446,"open":1179,"high":1447,"low":1448,"close":1179,"change":1335,"percent_change":1449,"volume":1450,"transactions":9,"vwap":1179},"2026-03-13",45.25,44.3,1.21,1078700,{"date":1452,"open":1453,"high":1454,"low":1455,"close":1456,"change":1457,"percent_change":1458,"volume":1459,"transactions":9,"vwap":1456},"2026-03-12",45.26,45.76,44.43,44.46,-0.98,-2.16,1186600,{"date":1461,"open":1462,"high":1463,"low":1464,"close":1465,"change":648,"percent_change":962,"volume":1466,"transactions":9,"vwap":1465},"2026-03-11",45.9,46.22,44.638,45.44,1218300,{"date":1468,"open":1469,"high":1470,"low":1471,"close":1472,"change":1385,"percent_change":1473,"volume":1474,"transactions":9,"vwap":1472},"2026-03-10",46.27,46.73,45.65,45.97,-0.04,1262900,{"date":1476,"open":1477,"high":1478,"low":1423,"close":1205,"change":1479,"percent_change":251,"volume":1480,"transactions":9,"vwap":1205},"2026-03-09",45.5,46.31,-0.15,1500400,{"date":1482,"open":1483,"high":1484,"low":1485,"close":1486,"change":1487,"percent_change":1488,"volume":1489,"transactions":9,"vwap":1486},"2026-03-06",45.31,46.16,44.23,46.14,0.3,0.65,1754700,{"date":1491,"open":1492,"high":1493,"low":1494,"close":1495,"change":1065,"percent_change":1496,"volume":1497,"transactions":9,"vwap":1495},"2026-03-05",45.67,47.24,45.3,45.84,0.28,1461000,{"date":1499,"open":1179,"high":1500,"low":1501,"close":1502,"change":782,"percent_change":1503,"volume":1504,"transactions":9,"vwap":1502},"2026-03-04",46.48,44.72,45.71,3.04,1686600,{"date":1506,"open":1507,"high":1508,"low":1252,"close":1509,"change":1510,"percent_change":1511,"volume":1512,"transactions":9,"vwap":1509},"2026-03-03",43.76,45.36,44.36,-0.5,-1.11,967600,{"date":1514,"open":1397,"high":1515,"low":1516,"close":1517,"change":1518,"percent_change":1519,"volume":1520,"transactions":9,"vwap":1517},"2026-03-02",44.96,41.84,44.86,2.1,4.91,974900,{"date":1522,"open":1523,"high":1524,"low":1525,"close":1526,"change":1527,"percent_change":1528,"volume":1529,"transactions":9,"vwap":1526},"2026-02-27",42.82,44.040001,42.41,42.76,-0.91,-2.08,1389200,{"date":1531,"open":1532,"high":1533,"low":1534,"close":1535,"change":1536,"percent_change":1537,"volume":1538,"transactions":9,"vwap":1535},"2026-02-26",40.95,43.68,40.2,43.67,3.02,7.43,1378600,{"date":1540,"open":146,"high":1541,"low":1542,"close":1543,"change":1335,"percent_change":782,"volume":1544,"transactions":9,"vwap":1543},"2026-02-25",41.25,39.67,40.65,1492800,{"date":1546,"open":1547,"high":1548,"low":1549,"close":1550,"change":1551,"percent_change":995,"volume":1552,"transactions":9,"vwap":1550},"2026-02-24",38.36,40.48,37.67,40.11,1.66,1205400,{"date":1554,"open":1555,"high":1556,"low":1557,"close":1558,"change":1559,"percent_change":1560,"volume":1561,"transactions":9,"vwap":1558},"2026-02-23",40.59,40.69,38.37,38.45,-2.86,-6.92,1553500,{"date":1563,"open":1564,"high":1429,"low":1565,"close":1566,"change":1567,"percent_change":1568,"volume":1569,"transactions":9,"vwap":1566},"2026-02-20",41.98,41.265,41.31,-0.61,-1.46,1419800,{"date":1571,"open":1572,"high":1573,"low":1574,"close":1575,"change":1576,"percent_change":1577,"volume":1578,"transactions":9,"vwap":1575},"2026-02-19",40.4,41.96,39.61,41.92,1.36,3.35,1815000,{"date":1580,"open":1581,"high":1582,"low":1583,"close":1584,"change":73,"percent_change":1271,"volume":1585,"transactions":9,"vwap":1584},"2026-02-18",39.3,40.88,39.12,40.56,1012400,{"date":1587,"open":1277,"high":1588,"low":1589,"close":1334,"change":512,"percent_change":986,"volume":1590,"transactions":9,"vwap":1334},"2026-02-17",40.372,38.395,1671100,{"date":1592,"open":1349,"high":1593,"low":1349,"close":1594,"change":648,"percent_change":1595,"volume":1596,"transactions":9,"vwap":1594},"2026-02-13",40.87,38.94,-1.34,2665800,{"date":1598,"open":1599,"high":1600,"low":1286,"close":1601,"change":1320,"percent_change":408,"volume":1602,"transactions":9,"vwap":1601},"2026-02-12",38.89,40.99,39.47,3963800,{"date":1604,"open":1605,"high":1606,"low":1607,"close":1608,"change":1609,"percent_change":1610,"volume":1611,"transactions":9,"vwap":1608},"2026-02-11",38.5,39.95,34.0099983,38.76,5.71,17.28,5867000,{"date":1613,"open":1614,"high":1615,"low":1616,"close":1617,"change":1618,"percent_change":1619,"volume":1620,"transactions":9,"vwap":1617},"2026-02-10",32.0099983,33.57,31.69,33.049999,0.89,2.77,3019500,{"date":1622,"open":1623,"high":1624,"low":26,"close":1625,"change":126,"percent_change":856,"volume":1626,"transactions":9,"vwap":1625},"2026-02-09",30.81,32.23,32.16,1065800,{"date":1628,"open":1629,"high":1630,"low":1631,"close":1632,"change":530,"percent_change":1633,"volume":1634,"transactions":9,"vwap":1632},"2026-02-06",32.41,33.164,30.875,31.17,-1.95,1332400,{"date":1636,"open":1637,"high":1638,"low":1639,"close":1640,"change":1568,"percent_change":1641,"volume":1642,"transactions":9,"vwap":1640},"2026-02-05",33.16,34,31.24,31.79,-4.39,1231200,{"date":1644,"open":1645,"high":1646,"low":1647,"close":1648,"change":53,"percent_change":1335,"volume":1649,"transactions":9,"vwap":1648},"2026-02-04",33.07,34.67,31.38,33.25,1522100,{"date":1651,"open":1652,"high":1652,"low":1653,"close":1645,"change":1458,"percent_change":1654,"volume":1655,"transactions":9,"vwap":1645},"2026-02-03",36.45,32.27,-6.13,1503900,{"date":1657,"open":1658,"high":1659,"low":1660,"close":1661,"change":345,"percent_change":1287,"volume":1662,"transactions":9,"vwap":1661},"2026-02-02",35.0099983,35.53,34.596,35.23,823200,{"date":1664,"open":1665,"high":1666,"low":1667,"close":1668,"change":1669,"percent_change":1670,"volume":1671,"transactions":9,"vwap":1668},"2026-01-30",36.099998,36.74,34.15,34.9,-1.32,-3.64,1252500,{"date":1673,"open":1674,"high":1675,"low":1676,"close":1677,"change":1678,"percent_change":1679,"volume":1680,"transactions":9,"vwap":1677},"2026-01-29",37.5,37.535,34.31,36.22,-1.43,-3.8,1808500,{"date":1682,"open":1683,"high":1683,"low":1674,"close":1684,"change":1685,"percent_change":1686,"volume":1687,"transactions":9,"vwap":1684},"2026-01-28",40.34,37.65,-2.75,-6.81,913000,{"date":1689,"open":1690,"high":1691,"low":1692,"close":1572,"change":1122,"percent_change":1693,"volume":1694,"transactions":9,"vwap":1572},"2026-01-27",41.19,41.22,39.62,-2.79,724400,{"date":1696,"open":1697,"high":1698,"low":1699,"close":1700,"change":1701,"percent_change":1702,"volume":1703,"transactions":9,"vwap":1700},"2026-01-26",42.58,42.97,41.15,41.56,-1,-2.35,867500,{"date":1705,"open":1523,"high":1706,"low":1707,"close":1708,"change":1709,"percent_change":1710,"volume":1711,"transactions":9,"vwap":1708},"2026-01-23",43.61,41.55,42.56,0.79,1.89,890000,{"date":1713,"open":1714,"high":1715,"low":1700,"close":1716,"change":512,"percent_change":1047,"volume":1717,"transactions":9,"vwap":1716},"2026-01-22",41.93,43.099998,41.77,665500,{"date":1719,"open":1720,"high":1721,"low":1722,"close":1276,"change":1723,"percent_change":88,"volume":1724,"transactions":9,"vwap":1276},"2026-01-21",41.46,41.97,40.55,-0.1,750600,{"date":1726,"open":1727,"high":1728,"low":1566,"close":1729,"change":1730,"percent_change":1731,"volume":1732,"transactions":9,"vwap":1729},"2026-01-20",42.25,42.535,41.62,-1.71,-3.95,685100,{"date":1734,"open":1735,"high":1736,"low":1523,"close":1441,"change":1737,"percent_change":1457,"volume":1738,"transactions":9,"vwap":1441},"2026-01-16",43.75,44.075001,-0.43,746700,{"date":1740,"open":1741,"high":1742,"low":1743,"close":1507,"change":1744,"percent_change":126,"volume":1745,"transactions":9,"vwap":1507},"2026-01-15",43.66,44.61,42.62,0.43,1148000,{"date":1747,"open":1748,"high":1749,"low":1750,"close":1441,"change":1679,"percent_change":1751,"volume":1752,"transactions":9,"vwap":1441},"2026-01-14",47.02,47.27,43.0099983,-8.06,766200,{"date":1754,"open":1755,"high":1756,"low":1484,"close":1757,"change":1595,"percent_change":1758,"volume":1759,"transactions":9,"vwap":1757},"2026-01-13",48.73,48.99,47.13,-2.76,614300,{"date":1761,"open":1762,"high":1762,"low":1763,"close":1764,"change":1765,"percent_change":1107,"volume":1766,"transactions":9,"vwap":1764},"2026-01-12",48.86,46.058998,48.47,0.55,677600,{"date":1768,"open":1769,"high":1769,"low":1770,"close":1771,"change":366,"percent_change":563,"volume":1772,"transactions":9,"vwap":1771},"2026-01-09",50.36,47.9,47.92,860800,{"date":1774,"open":1775,"high":1776,"low":1173,"close":1777,"change":759,"percent_change":1765,"volume":1778,"transactions":9,"vwap":1777},"2026-01-08",48.98,51.15,49.41,875300,{"date":1780,"open":1781,"high":1782,"low":1783,"close":1784,"change":1004,"percent_change":121,"volume":1785,"transactions":9,"vwap":1784},"2026-01-07",49,50.16,48.48,49.14,598400,{"date":1787,"open":1788,"high":1789,"low":1788,"close":1790,"change":1791,"percent_change":1792,"volume":1793,"transactions":9,"vwap":1790},"2026-01-06",47.23,49.18,48.83,1.95,4.16,869000,{"date":1795,"open":1796,"high":1797,"low":1502,"close":1798,"change":1799,"percent_change":1800,"volume":1801,"transactions":9,"vwap":1798},"2026-01-05",45.91,47.040001,46.88,1.32,2.9,1233600,{"date":1803,"open":1804,"high":1805,"low":1806,"close":1807,"change":1808,"percent_change":1809,"volume":1810,"transactions":9,"vwap":1807},"2026-01-02",46.44,46.85,45.29,45.56,-0.89,-1.92,1051800,{"date":1812,"open":1463,"high":1813,"low":1814,"close":1815,"change":511,"percent_change":1130,"volume":1816,"transactions":9,"vwap":1815},"2025-12-31",46.69,45.77,46.45,1032300,{"date":1818,"open":1819,"high":1820,"low":1821,"close":1822,"change":1823,"percent_change":1824,"volume":1825,"transactions":9,"vwap":1822},"2025-12-30",46.8,47.366,46.02,46.23,-0.86,-1.83,709300,{"date":1827,"open":1828,"high":1829,"low":1830,"close":1831,"change":281,"percent_change":1832,"volume":1833,"transactions":9,"vwap":1831},"2025-12-29",47.28,47.64,46.61,47.09,-0.95,446400,{"date":1835,"open":1836,"high":1837,"low":1838,"close":1839,"change":1840,"percent_change":1841,"volume":1842,"transactions":9,"vwap":1839},"2025-12-26",48.2,48.335,47.47,47.54,-0.66,-1.37,386400,{"date":1844,"open":1845,"high":1789,"low":1846,"close":1836,"change":1847,"percent_change":962,"volume":1848,"transactions":9,"vwap":1836},"2025-12-24",48.62,48.09,-0.56,267500,{"date":1850,"open":1851,"high":1852,"low":1853,"close":1854,"change":1855,"percent_change":512,"volume":1856,"transactions":9,"vwap":1854},"2025-12-23",47.61,49.029999,47.48,48.76,0.12,615700,{"date":1858,"open":1859,"high":1860,"low":1861,"close":1862,"change":1191,"percent_change":636,"volume":1863,"transactions":9,"vwap":1862},"2025-12-22",47.67,48.74,47.25,48.64,798100,{"date":1865,"open":1866,"high":1781,"low":1831,"close":1861,"change":87,"percent_change":1867,"volume":1868,"transactions":9,"vwap":1861},"2025-12-19",48.12,-1.66,1283500,{"date":1870,"open":1871,"high":1872,"low":1873,"close":1874,"change":1875,"percent_change":1876,"volume":1877,"transactions":9,"vwap":1874},"2025-12-18",48.8,49.23,47.95,48.049999,0.05,0.1,976000,{"date":1879,"open":1880,"high":1881,"low":1829,"close":1882,"change":1883,"percent_change":1884,"volume":1885,"transactions":9,"vwap":1882},"2025-12-17",48.22,48.93,48,-0.41,-0.85,941800,{"date":1887,"open":1888,"high":1889,"low":1890,"close":1891,"change":1892,"percent_change":1893,"volume":1894,"transactions":9,"vwap":1891},"2025-12-16",48.34,49.53,47.911,48.41,-0.09,-0.19,891400,{"date":1896,"open":1897,"high":1897,"low":1898,"close":1899,"change":830,"percent_change":1900,"volume":1901,"transactions":9,"vwap":1899},"2025-12-15",49.86,47.98,48.5,-2.41,1253200,{"date":1903,"open":1904,"high":1905,"low":1906,"close":1907,"change":1892,"percent_change":1114,"volume":1908,"transactions":9,"vwap":1907},"2025-12-12",49.72,50.29,49.29,49.7,886000,{"date":1910,"open":137,"high":1911,"low":1912,"close":1913,"change":1876,"percent_change":167,"volume":1914,"transactions":9,"vwap":1913},"2025-12-11",50.165,48.915,49.79,585900,{"date":1916,"open":1917,"high":1918,"low":1919,"close":1920,"change":511,"percent_change":1921,"volume":1922,"transactions":9,"vwap":1920},"2025-12-10",49.040001,50.25,48.91,49.69,0.44,1271600,{"date":1924,"open":1925,"high":1926,"low":1927,"close":1928,"change":521,"percent_change":1167,"volume":1929,"transactions":9,"vwap":1928},"2025-12-09",49.99,50.080002,48.75,49.47,1210600,{"date":1931,"open":1932,"high":1933,"low":1934,"close":1935,"change":1936,"percent_change":1937,"volume":1938,"transactions":9,"vwap":1935},"2025-12-08",50.51,50.88,48.96,49.049999,-0.99,-1.98,3156600,{"date":1940,"open":1941,"high":1942,"low":1943,"close":1944,"change":1074,"percent_change":1945,"volume":1946,"transactions":9,"vwap":1944},"2025-12-05",50,50.5,49.21,50.040001,0.77,1474400,{"date":1948,"open":1472,"high":1949,"low":1950,"close":1951,"change":1952,"percent_change":1953,"volume":1954,"transactions":9,"vwap":1951},"2025-12-04",49.88,45.52,49.66,3.64,7.91,1493200,{"date":1956,"open":1957,"high":1958,"low":1959,"close":1821,"change":925,"percent_change":1122,"volume":1960,"transactions":9,"vwap":1821},"2025-12-03",46.96,48.18,45.655,2085500,{"date":1962,"open":1963,"high":1964,"low":1965,"close":1966,"change":1967,"percent_change":1968,"volume":1969,"transactions":9,"vwap":1966},"2025-12-02",48.52,49.09,46.51,46.56,-1.4,-2.92,1282300,{"date":1971,"open":1972,"high":1973,"low":1974,"close":1975,"change":1832,"percent_change":1976,"volume":1977,"transactions":9,"vwap":1975},"2025-12-01",48.71,49.48,47.86,47.96,-1.94,1475000,{"date":1979,"open":1852,"high":1980,"low":1981,"close":1919,"change":917,"percent_change":1138,"volume":1982,"transactions":9,"vwap":1919},"2025-11-28",50.53,48.715,1023700,{"date":1984,"open":1899,"high":1985,"low":1986,"close":1987,"change":1988,"percent_change":1989,"volume":1990,"transactions":9,"vwap":1987},"2025-11-26",51.35,48.27,50.049999,1.78,3.69,2872100,{"date":1992,"open":1993,"high":1994,"low":1995,"close":1986,"change":1030,"percent_change":1996,"volume":1997,"transactions":9,"vwap":1986},"2025-11-25",46.78,48.36,46.25,2.68,1125900,{"date":1999,"open":2000,"high":2001,"low":2002,"close":2003,"change":987,"percent_change":891,"volume":2004,"transactions":9,"vwap":2003},"2025-11-24",46.6,47.5,46.405,47.0099983,1720300,{"date":2006,"open":1465,"high":2007,"low":2008,"close":1205,"change":121,"percent_change":1191,"volume":2009,"transactions":9,"vwap":1205},"2025-11-21",46.245,43.815,2061600,{"date":2011,"open":2012,"high":2013,"low":2014,"close":1508,"change":1030,"percent_change":2015,"volume":2016,"transactions":9,"vwap":1508},"2025-11-20",44.78,47.15,44.765,2.86,2852800,{"date":2018,"open":2019,"high":2020,"low":2021,"close":2022,"change":2023,"percent_change":2024,"volume":2025,"transactions":9,"vwap":2022},"2025-11-19",41,44.63,40.392,44.099998,3.48,8.57,5591700,{"date":2027,"open":2028,"high":2019,"low":1334,"close":2029,"change":1082,"percent_change":925,"volume":2030,"transactions":9,"vwap":2029},"2025-11-18",40.125,40.62,7801100,{"date":2032,"open":1722,"high":1729,"low":2033,"close":2034,"change":469,"percent_change":1208,"volume":2035,"transactions":9,"vwap":2034},"2025-11-17",40.07,40.84,2290700,{"date":2037,"open":2019,"high":1408,"low":1534,"close":2038,"change":926,"percent_change":2039,"volume":2040,"transactions":9,"vwap":2038},"2025-11-14",40.96,-1.89,1861100,{"date":2042,"open":2043,"high":2044,"low":2045,"close":2046,"change":2047,"percent_change":1841,"volume":2048,"transactions":9,"vwap":2046},"2025-11-13",42.39,42.5,40.455,41.75,-0.58,1685800,{"date":2050,"open":2000,"high":2051,"low":1397,"close":2052,"change":1937,"percent_change":2053,"volume":2054,"transactions":9,"vwap":2052},"2025-11-12",46.75,42.33,-4.47,2282200,{"date":2056,"open":2057,"high":2058,"low":2059,"close":1414,"change":2060,"percent_change":2061,"volume":2062,"transactions":9,"vwap":1414},"2025-11-11",44.84,45.080002,43.74,0.01,0.02,581600,{"date":2064,"open":1423,"high":1508,"low":2065,"close":1448,"change":1893,"percent_change":1737,"volume":2066,"transactions":9,"vwap":1448},"2025-11-10",43.5,766900,{"date":2068,"open":1524,"high":2069,"low":2070,"close":2071,"change":1241,"percent_change":987,"volume":2072,"transactions":9,"vwap":2071},"2025-11-07",45.099998,42.6,44.49,1151600,{"date":2074,"open":2075,"high":2076,"low":2077,"close":1524,"change":2078,"percent_change":2079,"volume":2080,"transactions":9,"vwap":1524},"2025-11-06",44.21,46.72,43.315,-1.35,-2.97,2624600,{"date":2082,"open":1974,"high":137,"low":2083,"close":2084,"change":2085,"percent_change":2086,"volume":2087,"transactions":9,"vwap":2084},"2025-11-05",44.15,45.39,-8.05,-15.06,6181200,{"date":2089,"open":1781,"high":2090,"low":1882,"close":2091,"change":2092,"percent_change":2093,"volume":2094,"transactions":9,"vwap":2091},"2025-11-04",53.8,53.44,3.1,6.16,3699400,{"date":2096,"open":2097,"high":2098,"low":2099,"close":2100,"change":2101,"percent_change":150,"volume":2102,"transactions":9,"vwap":2100},"2025-11-03",49.82,51.12,49.175,50.34,0.58,1460900,{"date":2104,"open":1882,"high":2105,"low":2106,"close":2107,"change":552,"percent_change":2108,"volume":2109,"transactions":9,"vwap":2107},"2025-10-31",50.35,47.53,49.76,2.26,1191700,{"date":2111,"open":2112,"high":2113,"low":2114,"close":2115,"change":2116,"percent_change":2117,"volume":2118,"transactions":9,"vwap":2115},"2025-10-30",48.79,49.57,47,48.66,-0.94,-1.9,1111700,{"date":2120,"open":2121,"high":2121,"low":2122,"close":2123,"change":1841,"percent_change":562,"volume":2124,"transactions":9,"vwap":2123},"2025-10-29",51.0099983,48.67,49.6,843900,{"date":2126,"open":2127,"high":2128,"low":2129,"close":2130,"change":552,"percent_change":2131,"volume":2132,"transactions":9,"vwap":2130},"2025-10-28",49.54,51.21,49.084999,50.97,2.21,762800,{"date":2134,"open":1782,"high":1933,"low":2135,"close":2136,"change":759,"percent_change":1335,"volume":2137,"transactions":9,"vwap":2136},"2025-10-27",49.2,49.87,579000,{"date":2139,"open":2140,"high":2141,"low":2142,"close":2123,"change":1875,"percent_change":1876,"volume":2143,"transactions":9,"vwap":2123},"2025-10-24",49.25,50.545,48.21,1409800,{"date":2145,"open":1854,"high":1941,"low":2146,"close":2147,"change":1075,"percent_change":1254,"volume":2148,"transactions":9,"vwap":2147},"2025-10-23",48.24,49.55,898000,{"date":2150,"open":2151,"high":2152,"low":2153,"close":1762,"change":606,"percent_change":2154,"volume":2155,"transactions":9,"vwap":1762},"2025-10-22",49.07,49.519,47.39,-1.77,881300,{"date":2157,"open":2158,"high":2159,"low":1920,"close":2160,"change":2161,"percent_change":2162,"volume":2163,"transactions":9,"vwap":2160},"2025-10-21",51.28,51.9,49.74,-1.54,-3,643200,{"date":2165,"open":2166,"high":2167,"low":2168,"close":2158,"change":2169,"percent_change":2170,"volume":2171,"transactions":9,"vwap":2158},"2025-10-20",49.94,51.75,49.345,2,4.06,638500,{"date":2173,"open":2160,"high":2174,"low":2175,"close":2176,"change":1568,"percent_change":2177,"volume":2178,"transactions":9,"vwap":2176},"2025-10-17",50.15,48.13,49.28,-2.88,673900,{"date":2180,"open":2181,"high":2182,"low":2183,"close":2184,"change":345,"percent_change":1488,"volume":2185,"transactions":9,"vwap":2184},"2025-10-16",50.86,51.99,49.97,50.74,506600,{"date":2187,"open":2188,"high":2189,"low":2190,"close":2191,"change":2192,"percent_change":2193,"volume":2194,"transactions":9,"vwap":2191},"2025-10-15",51.31,52.515,50.32,50.41,-0.03,-0.06,419300,{"date":2196,"open":2197,"high":2121,"low":2198,"close":2199,"change":2200,"percent_change":2201,"volume":2202,"transactions":9,"vwap":2199},"2025-10-14",50.52,48.78,50.44,0.04,0.08,377400,{"date":2204,"open":2205,"high":2206,"low":2207,"close":2208,"change":739,"percent_change":2209,"volume":2210,"transactions":9,"vwap":2208},"2025-10-13",50.63,50.79,49.37,50.4,1.23,295600,{"date":2212,"open":1942,"high":2213,"low":1906,"close":1913,"change":899,"percent_change":2214,"volume":2215,"transactions":9,"vwap":1913},"2025-10-10",50.91,-1.13,765300,{"date":2217,"open":2218,"high":2219,"low":1905,"close":1769,"change":2220,"percent_change":2221,"volume":2222,"transactions":9,"vwap":1769},"2025-10-09",54,54.29,-3.45,-6.41,586800,{"date":2224,"open":2225,"high":2226,"low":2227,"close":2228,"change":2229,"percent_change":2230,"volume":2231,"transactions":9,"vwap":2228},"2025-10-08",51.94,54.4,51.16,53.81,2.65,5.18,536400,{"date":2233,"open":2234,"high":2235,"low":2236,"close":2227,"change":2237,"percent_change":2238,"volume":2239,"transactions":9,"vwap":2227},"2025-10-07",52.38,52.625,50.435,-0.52,-1.01,579100,{"date":2241,"open":2242,"high":2243,"low":2244,"close":2245,"change":1098,"percent_change":2246,"volume":2247,"transactions":9,"vwap":2245},"2025-10-06",51.73,52.23,50.54,51.68,0.76,678300,{"date":2249,"open":2250,"high":2251,"low":2252,"close":2253,"change":2254,"percent_change":2255,"volume":2256,"transactions":9,"vwap":2253},"2025-10-03",52.64,53.2,50.9,51.29,-1.53,-2.9,723400,{"date":2258,"open":2259,"high":2260,"low":2261,"close":2262,"change":2263,"percent_change":2264,"volume":2265,"transactions":9,"vwap":2262},"2025-10-02",49.22,52.88,48.38,52.82,4.07,8.35,1223700,{"date":2267,"open":137,"high":1166,"low":2268,"close":1927,"change":251,"percent_change":2269,"volume":2270,"transactions":9,"vwap":1927},"2025-10-01",47.91,-0.67,1135800,{"date":2272,"open":2273,"high":2105,"low":2274,"close":2275,"change":2276,"percent_change":2277,"volume":2278,"transactions":9,"vwap":2275},"2025-09-30",50.17,48.6,49.080002,-0.81,-1.62,1158800,{"date":2280,"open":1781,"high":2281,"low":2122,"close":2282,"change":1248,"percent_change":2283,"volume":2284,"transactions":9,"vwap":2282},"2025-09-29",50.73,49.89,2.95,1352900,{"date":2286,"open":2287,"high":2182,"low":2261,"close":2288,"change":1693,"percent_change":2289,"volume":2290,"transactions":9,"vwap":2288},"2025-09-26",51.48,48.46,-5.44,1222400,{"date":2292,"open":2293,"high":2294,"low":2295,"close":2296,"change":2297,"percent_change":439,"volume":2298,"transactions":9,"vwap":2296},"2025-09-25",51.64,53.6,49.51,51.25,-2.98,3073400,{"date":2300,"open":2301,"high":2302,"low":2303,"close":2304,"change":2305,"percent_change":2306,"volume":2307,"transactions":9,"vwap":2304},"2025-09-24",59.080002,59.937,53.63,54.23,-5.41,-9.07,2282800,{"date":2309,"open":1000,"high":2310,"low":1000,"close":2311,"change":1436,"percent_change":2312,"volume":2313,"transactions":9,"vwap":2311},"2025-09-23",61.89,59.64,3.11,1844200,{"date":2315,"open":2316,"high":2317,"low":2318,"close":2317,"change":1263,"percent_change":2319,"volume":2320,"transactions":9,"vwap":2317},"2025-09-22",56.080002,57.84,55.45,1.63,1081500,{"date":2322,"open":2323,"high":2324,"low":2325,"close":2326,"change":2327,"percent_change":2327,"volume":2328,"transactions":9,"vwap":2326},"2025-09-19",56.25,57.715,55.749,56.91,0,2667400,{"date":2330,"open":2331,"high":2332,"low":2333,"close":2326,"change":2334,"percent_change":1487,"volume":2335,"transactions":9,"vwap":2326},"2025-09-18",56.6,58.12,56.029999,0.17,1615000,{"date":2337,"open":2338,"high":2339,"low":2340,"close":2341,"change":2342,"percent_change":2343,"volume":2344,"transactions":9,"vwap":2341},"2025-09-17",58.25,59.67,55.61,56.74,-2.13,-3.62,1647100,{"date":2346,"open":2347,"high":2348,"low":2349,"close":2350,"change":686,"percent_change":2351,"volume":2352,"transactions":9,"vwap":2350},"2025-09-16",57.31,59.24,57.11,58.87,1.38,1003000,{"date":2354,"open":2355,"high":1011,"low":2356,"close":2357,"change":1921,"percent_change":2246,"volume":2358,"transactions":9,"vwap":2357},"2025-09-15",57,56.61,58.07,922900,{"date":2360,"open":2348,"high":2361,"low":1002,"close":2362,"change":1702,"percent_change":2363,"volume":2364,"transactions":9,"vwap":2362},"2025-09-12",60.0099983,57.63,-3.92,1335600,{"date":2366,"open":2367,"high":2368,"low":2369,"close":2370,"change":2371,"percent_change":2372,"volume":2373,"transactions":9,"vwap":2370},"2025-09-11",56.16,60.2,55.13,59.98,3.82,6.8,1576200,{"date":2375,"open":1135,"high":2376,"low":2369,"close":2367,"change":962,"percent_change":2377,"volume":2378,"transactions":9,"vwap":2367},"2025-09-10",57.82,-2.01,970100,{"date":2380,"open":2381,"high":2338,"low":1150,"close":2347,"change":2382,"percent_change":1047,"volume":2383,"transactions":9,"vwap":2347},"2025-09-09",55.5,0.34,1210300,{"date":2385,"open":2386,"high":2387,"low":2386,"close":2387,"change":2388,"percent_change":2389,"volume":2390,"transactions":9,"vwap":2387},"2025-09-08",54.35,56.97,1.9,3.45,1316300,{"date":2392,"open":2393,"high":2394,"low":2395,"close":2396,"change":2116,"percent_change":1200,"volume":2397,"transactions":9,"vwap":2396},"2025-09-05",54.98,56.351,54.080002,55.07,780300,{"date":2399,"open":1135,"high":2355,"low":2400,"close":2401,"change":1678,"percent_change":2402,"volume":2403,"transactions":9,"vwap":2401},"2025-09-04",54.3,56.0099983,-2.49,963600,{"date":2405,"open":1081,"high":2406,"low":2226,"close":2407,"change":480,"percent_change":2408,"volume":2358,"transactions":9,"vwap":2407},"2025-09-03",57.545,57.44,3.16,{"date":2410,"open":2411,"high":2412,"low":2413,"close":1087,"change":647,"percent_change":605,"volume":2414,"transactions":9,"vwap":1087},"2025-09-02",54.75,56.135,53.5,659500,{"date":2416,"open":2417,"high":2418,"low":2381,"close":2316,"change":2419,"percent_change":1559,"volume":2420,"transactions":9,"vwap":2316},"2025-08-29",56.4,57.56,-1.65,479500,{"date":2422,"open":2423,"high":2424,"low":1150,"close":2425,"change":1473,"percent_change":1350,"volume":2426,"transactions":9,"vwap":2425},"2025-08-28",56.99,57.95,57.73,372500,{"date":2428,"open":2429,"high":2430,"low":2431,"close":2432,"change":2433,"percent_change":2434,"volume":2435,"transactions":9,"vwap":2432},"2025-08-27",55.02,58,54.635,57.77,2.63,4.77,846000,{"date":2437,"open":1150,"high":2438,"low":1143,"close":2439,"change":2440,"percent_change":1065,"volume":2441,"transactions":9,"vwap":2439},"2025-08-26",55.96,55.14,0.07,689500,{"date":2443,"open":2355,"high":2444,"low":2445,"close":2396,"change":2446,"percent_change":2447,"volume":2448,"transactions":9,"vwap":2396},"2025-08-25",57.07,54.81,-2.5,-4.34,493000,{"date":2450,"open":2451,"high":2452,"low":2453,"close":2454,"change":2455,"percent_change":489,"volume":2456,"transactions":9,"vwap":2454},"2025-08-22",55.76,58.11,55.23,57.57,1.57,773300,{"date":2458,"open":2459,"high":2432,"low":2460,"close":1071,"change":2461,"percent_change":2462,"volume":2463,"transactions":9,"vwap":1071},"2025-08-21",56.88,55.92,-1.24,-2.17,545500,{"date":2465,"open":2466,"high":2467,"low":2468,"close":2469,"change":150,"percent_change":2470,"volume":2471,"transactions":9,"vwap":2469},"2025-08-20",55.71,57.42,54.364,57.24,2.09,704200,{"date":2473,"open":2474,"high":2475,"low":1905,"close":2476,"change":2477,"percent_change":2478,"volume":2479,"transactions":9,"vwap":2476},"2025-08-19",52,56.94,56.07,-2.96,-5.01,1902900,{"date":2481,"open":2482,"high":2483,"low":2484,"close":2485,"change":1473,"percent_change":1350,"volume":2486,"transactions":9,"vwap":2485},"2025-08-18",59.34,62.18,59,59.029999,782700,{"date":2488,"open":2357,"high":2489,"low":2490,"close":2491,"change":2492,"percent_change":2493,"volume":2494,"transactions":9,"vwap":2491},"2025-08-15",60.5,57.25,59.07,1.88,3.29,712900,{"date":2496,"open":2497,"high":2498,"low":2499,"close":2500,"change":1823,"percent_change":2501,"volume":2502,"transactions":9,"vwap":2500},"2025-08-14",57.55,59.09,56.24,57.19,-1.48,448200,{"date":2504,"open":2505,"high":2506,"low":2507,"close":2508,"change":2509,"percent_change":2510,"volume":2511,"transactions":9,"vwap":2508},"2025-08-13",56.3,59.15,55.85,58.049999,2.06,3.68,594800,{"date":2513,"open":1062,"high":2514,"low":2515,"close":2516,"change":759,"percent_change":1130,"volume":2517,"transactions":9,"vwap":2516},"2025-08-12",56.29,54.012001,55.99,522400,{"date":2519,"open":2520,"high":2521,"low":2522,"close":2523,"change":2524,"percent_change":2525,"volume":2526,"transactions":9,"vwap":2523},"2025-08-11",56.63,58.34,54.51,55.72,-0.96,-1.69,611900,{"date":2528,"open":2529,"high":2530,"low":1036,"close":2531,"change":2532,"percent_change":2533,"volume":2534,"transactions":9,"vwap":2531},"2025-08-08",60.32,60.64,56.68,-3.67,-6.08,1295800,{"date":2536,"open":2537,"high":2538,"low":2539,"close":2540,"change":2541,"percent_change":251,"volume":2542,"transactions":9,"vwap":2540},"2025-08-07",60.42,60.967,57.68,60.35,-0.2,867900,{"date":2544,"open":2545,"high":2546,"low":1045,"close":2547,"change":2548,"percent_change":2549,"volume":2550,"transactions":9,"vwap":2547},"2025-08-06",54.845,62,60.55,12.33,25.57,2983300,{"date":2552,"open":2553,"high":2554,"low":2555,"close":1880,"change":2327,"percent_change":2327,"volume":2556,"transactions":9,"vwap":1880},"2025-08-05",48.19,49.45,46.029999,1674400,{"date":2558,"open":2559,"high":2560,"low":1807,"close":1880,"change":490,"percent_change":2561,"volume":2562,"transactions":9,"vwap":1880},"2025-08-04",45.82,48.61,7.27,809500,{"date":2564,"open":2565,"high":1462,"low":1708,"close":2566,"change":2327,"percent_change":2327,"volume":2567,"transactions":9,"vwap":2566},"2025-08-01",43.35,44.95,571200,{"date":2569,"open":2570,"high":2571,"low":1735,"close":2566,"change":970,"percent_change":1114,"volume":2572,"transactions":9,"vwap":2566},"2025-07-31",44.14,46.52,532900,{"date":2574,"open":2575,"high":2576,"low":2575,"close":1215,"change":658,"percent_change":2577,"volume":2578,"transactions":9,"vwap":1215},"2025-07-30",43.51,45.79,3.26,321400,{"date":2580,"open":2581,"high":2582,"low":2583,"close":1706,"change":2584,"percent_change":2585,"volume":2586,"transactions":9,"vwap":1706},"2025-07-29",44.75,45.53,42.27,-1.7,-3.75,640500,{"date":2588,"open":1806,"high":2114,"low":2581,"close":1483,"change":2589,"percent_change":2238,"volume":2590,"transactions":9,"vwap":1483},"2025-07-28",-0.46,286400,{"date":2592,"open":2593,"high":1484,"low":2581,"close":1814,"change":2594,"percent_change":2589,"volume":2595,"transactions":9,"vwap":1814},"2025-07-25",45.96,-0.21,285600,{"date":2597,"open":2598,"high":2599,"low":2600,"close":2601,"change":2602,"percent_change":1056,"volume":2603,"transactions":9,"vwap":2601},"2025-07-24",46.67,47.099998,45.64,45.98,-1.07,254300,{"date":2605,"open":2606,"high":1861,"low":2607,"close":2608,"change":346,"percent_change":1709,"volume":2609,"transactions":9,"vwap":2608},"2025-07-23",46.84,45.59,47.049999,248800,{"date":2611,"open":2612,"high":2613,"low":2614,"close":2615,"change":2047,"percent_change":2616,"volume":2617,"transactions":9,"vwap":2615},"2025-07-22",46.74,46.77,44.5,46.68,-1.23,504300,{"date":2619,"open":2620,"high":2621,"low":2622,"close":2623,"change":1487,"percent_change":986,"volume":1425,"transactions":9,"vwap":2623},"2025-07-21",47.55,51.38,46.63,47.26,{"date":2625,"open":1957,"high":1972,"low":2626,"close":1957,"change":1090,"percent_change":126,"volume":2627,"transactions":9,"vwap":1957},"2025-07-18",46.5,364500,{"date":2629,"open":1500,"high":2630,"low":2631,"close":2626,"change":281,"percent_change":2524,"volume":2632,"transactions":9,"vwap":2626},"2025-07-17",47.71,45.8,506800,{"date":2634,"open":1214,"high":2635,"low":2636,"close":2637,"change":150,"percent_change":1039,"volume":2638,"transactions":9,"vwap":2637},"2025-07-16",46.98,44.28,46.95,422700,{"date":2640,"open":2641,"high":2642,"low":1508,"close":2643,"change":2644,"percent_change":2645,"volume":2646,"transactions":9,"vwap":2643},"2025-07-15",48.060001,48.82,45.78,-2.15,-4.49,777300,{"date":2648,"open":2649,"high":2650,"low":2630,"close":2651,"change":1152,"percent_change":739,"volume":2652,"transactions":9,"vwap":2651},"2025-07-14",48.14,50.525,47.93,830800,{"date":2654,"open":2114,"high":2655,"low":1172,"close":1829,"change":1271,"percent_change":2656,"volume":2657,"transactions":9,"vwap":1829},"2025-07-11",48.85,7.93,1553300,{"date":2659,"open":2660,"high":1179,"low":2661,"close":2570,"change":2662,"percent_change":1233,"volume":2663,"transactions":9,"vwap":2570},"2025-07-10",44.79,43.763,-0.68,585600,{"date":2665,"open":2065,"high":1494,"low":2666,"close":2667,"change":2668,"percent_change":2669,"volume":2670,"transactions":9,"vwap":2667},"2025-07-09",43,44.82,1.71,3.97,542400,{"date":2672,"open":1246,"high":1741,"low":2673,"close":2674,"change":2200,"percent_change":131,"volume":2675,"transactions":9,"vwap":2674},"2025-07-08",41.695,43.11,505500,{"date":2677,"open":2678,"high":2679,"low":2680,"close":2681,"change":765,"percent_change":2682,"volume":2683,"transactions":9,"vwap":2681},"2025-07-07",46.13,46.215,41.12,43.07,-7.63,1240900,{"date":2685,"open":2686,"high":2687,"low":2688,"close":2622,"change":2689,"percent_change":2690,"volume":2691,"transactions":9,"vwap":2622},"2025-07-03",44.8,46.745,43.55,2.02,4.53,632300,{"date":2693,"open":2694,"high":2631,"low":2695,"close":1742,"change":531,"percent_change":2161,"volume":2696,"transactions":9,"vwap":1742},"2025-07-02",45.11,43.25,1389000,{"date":2698,"open":2699,"high":2700,"low":2701,"close":1483,"change":2702,"percent_change":2703,"volume":2704,"transactions":9,"vwap":1483},"2025-07-01",51,51.56,45.07,-6.44,-12.44,2441500,{"date":2706,"open":2707,"high":2708,"low":2709,"close":2167,"change":2710,"percent_change":2711,"volume":2712,"transactions":9,"vwap":2167},"2025-06-30",48.84,52.16,47.66,5.24,11.27,2736100,{"date":2714,"open":2715,"high":2716,"low":1441,"close":1965,"change":2717,"percent_change":2389,"volume":2718,"transactions":9,"vwap":1965},"2025-06-27",44.91,48.226,1.55,1295700,{"date":2720,"open":2721,"high":2722,"low":2723,"close":1515,"change":1744,"percent_change":2724,"volume":2725,"transactions":9,"vwap":1515},"2025-06-26",44.48,45.15,41.95,0.97,1138800,{"date":2727,"open":2114,"high":2728,"low":2729,"close":2730,"change":708,"percent_change":2731,"volume":2732,"transactions":9,"vwap":2730},"2025-06-25",47.335,43.45,44.53,-5.09,1214300,{"date":2734,"open":2057,"high":2655,"low":2581,"close":2735,"change":2736,"percent_change":2737,"volume":2738,"transactions":9,"vwap":2735},"2025-06-24",46.92,3.23,7.39,1937900,{"date":2740,"open":2666,"high":2601,"low":2741,"close":2742,"change":2743,"percent_change":2744,"volume":2745,"transactions":9,"vwap":2742},"2025-06-23",41.298,43.69,1.62,3.85,1719200,{"date":2747,"open":1572,"high":2748,"low":1371,"close":2749,"change":2750,"percent_change":2751,"volume":2752,"transactions":9,"vwap":2749},"2025-06-20",43.43,42.07,2.34,5.89,1106200,{"date":2754,"open":2755,"high":2756,"low":2757,"close":2758,"change":616,"percent_change":2759,"volume":2760,"transactions":9,"vwap":2758},"2025-06-18",38.67,40.16,37.508,39.73,4.55,771400,{"date":2762,"open":1300,"high":1277,"low":2763,"close":1307,"change":1358,"percent_change":2764,"volume":2765,"transactions":9,"vwap":1307},"2025-06-17",35.81,4.94,826300,{"date":2767,"open":2768,"high":2769,"low":2770,"close":2771,"change":1576,"percent_change":241,"volume":2772,"transactions":9,"vwap":2771},"2025-06-16",36.4,37.3,35.54,36.21,804100,{"date":2774,"open":2775,"high":2776,"low":2777,"close":2778,"change":2779,"percent_change":2780,"volume":2781,"transactions":9,"vwap":2778},"2025-06-13",34.38,36.37,33.62,34.85,-0.17,-0.49,311800,{"date":2783,"open":2778,"high":2784,"low":2785,"close":2786,"change":2787,"percent_change":647,"volume":2788,"transactions":9,"vwap":2786},"2025-06-12",35.59,33.423,35.02,-0.14,541400,{"date":2790,"open":1363,"high":2791,"low":2792,"close":2793,"change":1678,"percent_change":2794,"volume":2795,"transactions":9,"vwap":2793},"2025-06-11",36.88,34.26,35.16,-3.91,567300,{"date":2797,"open":2798,"high":1355,"low":2784,"close":2799,"change":2800,"percent_change":1443,"volume":2801,"transactions":9,"vwap":2799},"2025-06-10",38.049999,36.59,-1.41,524900,{"date":2803,"open":2804,"high":2805,"low":2806,"close":1307,"change":1808,"percent_change":2807,"volume":2808,"transactions":9,"vwap":1307},"2025-06-09",39.53,39.72,37.803,-2.29,296500,{"date":2810,"open":2811,"high":2812,"low":2813,"close":1599,"change":1098,"percent_change":2814,"volume":2815,"transactions":9,"vwap":1599},"2025-06-06",38.55,39.747,36.39,1.01,597600,{"date":2817,"open":1371,"high":2818,"low":1318,"close":1605,"change":2819,"percent_change":2820,"volume":2821,"transactions":9,"vwap":1605},"2025-06-05",40.205,-1.51,-3.77,406100,{"date":2823,"open":2824,"high":2824,"low":2825,"close":2826,"change":251,"percent_change":900,"volume":2827,"transactions":9,"vwap":2826},"2025-06-04",40.7,39.9,40.0099983,279900,{"date":2829,"open":1532,"high":2830,"low":2831,"close":1683,"change":468,"percent_change":187,"volume":2426,"transactions":9,"vwap":1683},"2025-06-03",41.02,39.635,{"date":2833,"open":2834,"high":2835,"low":2836,"close":2837,"change":386,"percent_change":2838,"volume":2839,"transactions":9,"vwap":2837},"2025-06-02",39.11,40.47,38.698,40.45,4.15,504600,{"date":2841,"open":1605,"high":2842,"low":1307,"close":2843,"change":272,"percent_change":900,"volume":2844,"transactions":9,"vwap":2843},"2025-05-30",40.29,38.84,634000,{"date":2846,"open":2019,"high":2847,"low":1605,"close":2848,"change":2849,"percent_change":2645,"volume":2850,"transactions":9,"vwap":2848},"2025-05-29",41.557,39.16,-1.84,1902200,{"date":2852,"open":2853,"high":1698,"low":2837,"close":2019,"change":2214,"percent_change":2854,"volume":2855,"transactions":9,"vwap":2019},"2025-05-28",42.55,-2.68,609100,{"date":2857,"open":2858,"high":2859,"low":2860,"close":2861,"change":2862,"percent_change":1519,"volume":2863,"transactions":9,"vwap":2861},"2025-05-27",40.9,43.8,40.5,42.13,1.97,1911200,{"date":2865,"open":2866,"high":1582,"low":2867,"close":2756,"change":450,"percent_change":2868,"volume":2869,"transactions":9,"vwap":2756},"2025-05-23",37.89,36.736,6.92,2821900,{"date":179,"open":2871,"high":2872,"low":1356,"close":2873,"change":2525,"percent_change":2874,"volume":2875,"transactions":9,"vwap":2873},39.25,40.26,37.56,-4.31,9172800]