[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-THNQ":3,"homepage-market-summary":30,"stock-historical-THNQ":174},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"THNQ","2026-10-08",{"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},"ROBO Global Artificial Intelligence ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.1313,0.130012,"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},97.22,98.26,98.62,96.3723,99.01,-1.79,-1.81,57351.06275,102.4899,55.58,24904.969270765872,88.8,1607,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":153},"success",[33,42,49,56,62,69],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":39,"sparkline":40,"date":41},"SPX","S&P 500",7801.77,-17.16,-0.22,false,"0.0,13.9 2.3,10.5 4.6,12.4 6.9,14.2 9.3,16.0 11.6,11.5 13.9,10.8 16.2,4.8 18.5,4.8 20.8,7.9 23.2,8.0 25.5,6.0 27.8,9.1 30.1,9.8 32.4,10.8 34.7,10.0 37.1,7.0 39.4,4.4 41.7,2.0 44.0,2.9","2026-10-07",{"symbol":43,"name":44,"price":45,"change":46,"pct_change":47,"is_up":39,"sparkline":48,"date":41},"NDX","NASDAQ 100",31160.08,-64.4,-0.21,"0.0,15.0 2.3,13.4 4.6,14.8 6.9,16.0 9.3,16.0 11.6,12.9 13.9,11.7 16.2,6.5 18.5,5.0 20.8,6.6 23.2,6.6 25.5,5.8 27.8,7.8 30.1,7.4 32.4,7.0 34.7,6.4 37.1,4.6 39.4,2.9 41.7,2.0 44.0,2.4",{"symbol":50,"name":51,"price":52,"change":53,"pct_change":54,"is_up":39,"sparkline":55,"date":41},"DJI","DOW JONES",51180,-341,-0.66,"0.0,6.3 2.3,2.0 4.6,3.3 6.9,6.0 9.3,11.3 11.6,8.7 13.9,9.5 16.2,6.4 18.5,8.0 20.8,10.9 23.2,12.3 25.5,8.2 27.8,11.2 30.1,12.3 32.4,16.0 34.7,15.8 37.1,13.7 39.4,13.0 41.7,10.8 44.0,13.7",{"symbol":57,"name":58,"price":59,"change":60,"pct_change":38,"is_up":39,"sparkline":61,"date":41},"COMP","NASDAQ Composite",27538.69,-61.2,"0.0,15.1 2.3,12.9 4.6,14.2 6.9,16.0 9.3,16.0 11.6,12.2 13.9,11.3 16.2,6.1 18.5,5.1 20.8,7.7 23.2,7.7 25.5,6.6 27.8,8.7 30.1,8.9 32.4,8.4 34.7,8.3 37.1,5.5 39.4,3.1 41.7,2.0 44.0,2.5",{"symbol":63,"name":64,"price":65,"change":66,"pct_change":67,"is_up":39,"sparkline":68,"date":41},"RUT","RUSSELL 2000",2777,-36.4,-1.29,"0.0,3.5 2.3,2.0 4.6,4.2 6.9,6.7 9.3,8.2 11.6,6.3 13.9,8.0 16.2,6.1 18.5,4.1 20.8,10.7 23.2,11.0 25.5,10.7 27.8,13.1 30.1,14.4 32.4,15.8 34.7,14.3 37.1,11.2 39.4,8.9 41.7,11.4 44.0,16.0",{"symbol":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":11,"sparkline":75,"date":41},"VIX","CBOE VIX",15.08,0.07,0.47,"0.0,2.0 2.3,9.7 4.6,4.9 6.9,4.5 9.3,2.5 11.6,11.3 13.9,13.7 16.2,13.5 18.5,16.0 20.8,12.3 23.2,10.4 25.5,13.5 27.8,8.8 30.1,8.9 32.4,7.8 34.7,7.6 37.1,11.8 39.4,10.9 41.7,12.9 44.0,12.6",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":39,"sparkline":83,"date":5},"NVDA","NVIDIA Corp",230.48,-6.99,-2.94,"0.0,16.0 7.3,12.8 14.7,8.8 22.0,2.4 29.3,2.0 36.7,4.3 44.0,13.3",{"symbol":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":11,"sparkline":90,"date":5},"AAPL","Apple Inc",340.43,3.76,1.12,"0.0,12.3 7.3,16.0 14.7,11.3 22.0,12.4 29.3,11.4 36.7,7.2 44.0,2.0",{"symbol":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":39,"sparkline":97,"date":5},"TSLA","Tesla Inc",375,-2.81,-0.74,"0.0,15.6 7.3,16.0 14.7,7.3 22.0,3.0 29.3,2.0 36.7,3.5 44.0,5.0",[99,103,108,113,118,123,128,133,138,143,148],{"name":100,"etf":101,"change":22,"price":102,"is_up":39},"Technology","XLK",197.78,{"name":104,"etf":105,"change":106,"price":107,"is_up":11},"Financials","XLF",0.89,54.23,{"name":109,"etf":110,"change":111,"price":112,"is_up":39},"Healthcare","XLV",-0.39,168.16,{"name":114,"etf":115,"change":116,"price":117,"is_up":11},"Consumer Cycl","XLY",0.31,111.7,{"name":119,"etf":120,"change":121,"price":122,"is_up":11},"Consumer Staples","XLP",2.11,83.42,{"name":124,"etf":125,"change":126,"price":127,"is_up":11},"Energy","XLE",2.97,65.24,{"name":129,"etf":130,"change":131,"price":132,"is_up":11},"Industrials","XLI",0.33,168.4,{"name":134,"etf":135,"change":136,"price":137,"is_up":11},"Materials","XLB",0.59,49.27,{"name":139,"etf":140,"change":141,"price":142,"is_up":11},"Real Estate","XLRE",0.69,40.85,{"name":144,"etf":145,"change":146,"price":147,"is_up":39},"Utilities","XLU",-0.19,41.07,{"name":149,"etf":150,"change":151,"price":152,"is_up":11},"Comm Services","XLC",0.73,112.07,[154,159,164,169],{"ticker":155,"name":156,"price":157,"change":158,"is_up":39},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":160,"name":161,"price":162,"change":163,"is_up":39},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":165,"name":166,"price":167,"change":168,"is_up":11},"DIA","SPDR Dow Jones ETF",511.65,0.12,{"ticker":170,"name":171,"price":172,"change":173,"is_up":39},"IWM","iShares Russell 2000",277.63,-0.03,{"ticker":4,"total_count":175,"page":176,"page_size":177,"total_pages":176,"summary":178,"data":184},365,1,1000,{"period_high":25,"period_low":179,"average_volume":180,"total_volume":181,"period_return":182,"latest_close":17,"start_date":183,"end_date":5},43.701,24678,9007452.256233,116.59,"2025-04-28",[185,188,197,207,217,227,238,248,259,269,279,289,299,310,320,330,341,351,361,371,380,391,401,412,422,433,444,454,463,473,483,492,502,512,522,532,543,553,564,574,585,595,605,615,624,635,645,654,664,675,684,695,705,715,725,735,746,755,764,775,785,795,805,815,822,830,838,847,855,864,873,880,887,894,903,912,920,928,937,944,953,961,970,979,987,995,1002,1010,1017,1023,1031,1039,1047,1055,1062,1069,1077,1085,1093,1101,1109,1118,1127,1135,1144,1152,1161,1170,1178,1186,1194,1202,1211,1218,1227,1233,1241,1249,1257,1266,1271,1278,1287,1295,1303,1311,1318,1324,1332,1340,1348,1356,1365,1373,1379,1386,1395,1402,1410,1418,1426,1434,1442,1450,1456,1463,1471,1478,1485,1491,1498,1505,1509,1516,1521,1529,1537,1543,1550,1557,1563,1571,1578,1587,1595,1603,1608,1615,1623,1631,1639,1646,1653,1661,1669,1676,1683,1690,1698,1706,1713,1721,1727,1734,1741,1749,1757,1763,1768,1775,1782,1789,1795,1804,1809,1815,1822,1829,1835,1843,1849,1855,1862,1868,1874,1879,1886,1891,1898,1905,1912,1918,1925,1928,1935,1944,1951,1957,1964,1972,1980,1986,1992,1998,2006,2013,2020,2028,2035,2041,2048,2055,2062,2068,2074,2082,2090,2097,2105,2114,2120,2126,2130,2136,2141,2147,2154,2161,2167,2174,2182,2187,2194,2199,2206,2214,2222,2229,2235,2243,2249,2255,2261,2268,2274,2278,2284,2291,2296,2304,2311,2318,2324,2330,2334,2341,2349,2356,2364,2370,2376,2384,2391,2399,2408,2413,2419,2427,2434,2440,2448,2456,2462,2468,2474,2481,2488,2495,2503,2509,2516,2524,2529,2533,2539,2546,2551,2556,2562,2569,2576,2582,2588,2596,2603,2610,2618,2625,2630,2634,2640,2647,2652,2657,2663,2669,2676,2683,2688,2695,2702,2710,2718,2725,2731,2739,2745,2749,2756,2764,2773,2779,2786,2793,2800,2808,2817,2824,2831,2836,2840,2846,2851,2859,2867,2876,2882,2888,2893,2899,2906,2913,2920,2925,2933],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":186,"vwap":187},560,97.6955,{"date":41,"open":189,"high":190,"low":191,"close":21,"change":192,"percent_change":193,"volume":194,"transactions":195,"vwap":196},99.57,99.99,98.1001,-1.73,-1.72,50486.84092,528,98.6005,{"date":198,"open":199,"high":25,"low":200,"close":201,"change":202,"percent_change":203,"volume":204,"transactions":205,"vwap":206},"2026-10-06",101.58,100.17,100.74,0.1467,0.15,16496.32687,576,101.1877,{"date":208,"open":209,"high":210,"low":209,"close":211,"change":212,"percent_change":213,"volume":214,"transactions":215,"vwap":216},"2026-10-05",99.45,100.75,100.5933,1.8433,1.87,160979.300642,577,100.665,{"date":218,"open":219,"high":220,"low":221,"close":221,"change":222,"percent_change":223,"volume":224,"transactions":225,"vwap":226},"2026-10-02",99.35,99.7,98.75,1.23,1.26,71454.355552,511,98.9242,{"date":228,"open":229,"high":230,"low":231,"close":232,"change":233,"percent_change":234,"volume":235,"transactions":236,"vwap":237},"2026-10-01",98.02,98.07,97.12,97.52,0.3759,0.39,11844.256883,447,97.6574,{"date":239,"open":240,"high":241,"low":242,"close":243,"change":244,"percent_change":245,"volume":246,"transactions":94,"vwap":247},"2026-09-30",97.19,97.64,97.04,97.1441,0.2041,0.21,11536.184504,97.3144,{"date":249,"open":250,"high":251,"low":252,"close":253,"change":254,"percent_change":255,"volume":256,"transactions":257,"vwap":258},"2026-09-29",97.29,97.99,95.9218,96.94,0.4,0.41,15683.571144,360,96.8625,{"date":260,"open":261,"high":261,"low":262,"close":263,"change":264,"percent_change":265,"volume":266,"transactions":267,"vwap":268},"2026-09-28",96.99,95.25,96.54,-1.54,-1.57,19903.340128,475,96.2493,{"date":270,"open":271,"high":272,"low":273,"close":274,"change":275,"percent_change":275,"volume":276,"transactions":277,"vwap":278},"2026-09-25",98.4,98.9196,97.5239,98.08,0.17,22108.606704,532,98.1966,{"date":280,"open":281,"high":282,"low":281,"close":283,"change":284,"percent_change":285,"volume":286,"transactions":287,"vwap":288},"2026-09-24",95.71,98.13,97.91,1.31,1.36,78692.625478,483,97.7382,{"date":290,"open":291,"high":291,"low":292,"close":293,"change":294,"percent_change":295,"volume":296,"transactions":297,"vwap":298},"2026-09-23",97.49,95.94,96.6,-0.9809,-1.01,148196.513426,1294,96.4882,{"date":300,"open":301,"high":302,"low":303,"close":304,"change":305,"percent_change":306,"volume":307,"transactions":308,"vwap":309},"2026-09-22",96.41,97.76,96.185,97.5809,1.6509,1.72,165602.523865,500,97.1468,{"date":311,"open":312,"high":313,"low":312,"close":314,"change":315,"percent_change":316,"volume":317,"transactions":318,"vwap":319},"2026-09-21",93.34,96.305,95.93,3.9407,4.28,67317.714586,683,95.6099,{"date":321,"open":322,"high":322,"low":323,"close":324,"change":325,"percent_change":326,"volume":327,"transactions":328,"vwap":329},"2026-09-18",92.62,91.19,91.9893,-0.0507,-0.06,28534.03607,469,91.6812,{"date":331,"open":332,"high":333,"low":334,"close":335,"change":336,"percent_change":337,"volume":338,"transactions":339,"vwap":340},"2026-09-17",91,92.09,90.8699,92.04,2.7735,3.11,14741.88345,313,91.7193,{"date":342,"open":343,"high":344,"low":345,"close":346,"change":347,"percent_change":255,"volume":348,"transactions":349,"vwap":350},"2026-09-16",89.54,90.58,88.98,89.2665,0.3617,9145.489994,246,89.8395,{"date":352,"open":353,"high":354,"low":355,"close":356,"change":357,"percent_change":38,"volume":358,"transactions":359,"vwap":360},"2026-09-15",89.22,89.593,88.58,88.9048,-0.197,8581.249841,255,88.9646,{"date":362,"open":363,"high":364,"low":363,"close":365,"change":366,"percent_change":367,"volume":368,"transactions":369,"vwap":370},"2026-09-14",87.54,89.47,89.1018,-0.4382,-0.49,12176.1391,450,88.7949,{"date":372,"open":373,"high":374,"low":375,"close":343,"change":376,"percent_change":176,"volume":377,"transactions":378,"vwap":379},"2026-09-11",89.46,90.0735,89.33,0.8846,68373.601478,240,89.5509,{"date":381,"open":382,"high":383,"low":384,"close":385,"change":386,"percent_change":387,"volume":388,"transactions":389,"vwap":390},"2026-09-10",88.63,89.6,88.55,88.6554,-1.2846,-1.43,8895.557016,247,89.2311,{"date":392,"open":393,"high":394,"low":395,"close":395,"change":396,"percent_change":397,"volume":398,"transactions":399,"vwap":400},"2026-09-09",90.09,90.75,89.94,-0.3194,-0.35,34425.948863,353,90.2828,{"date":402,"open":403,"high":404,"low":405,"close":406,"change":407,"percent_change":408,"volume":409,"transactions":410,"vwap":411},"2026-09-08",90.59,91.11,89.95,90.2594,0.0094,0.01,18354.205882,448,90.6812,{"date":413,"open":414,"high":415,"low":416,"close":415,"change":417,"percent_change":418,"volume":419,"transactions":420,"vwap":421},"2026-09-04",90.02,90.25,89.67,0.8195,0.92,9586.306338,363,89.9551,{"date":423,"open":424,"high":425,"low":426,"close":427,"change":428,"percent_change":429,"volume":430,"transactions":431,"vwap":432},"2026-09-03",88.42,89.99,88.31,89.4305,1.7005,1.94,15176.798766,325,88.9757,{"date":434,"open":435,"high":436,"low":437,"close":438,"change":439,"percent_change":440,"volume":441,"transactions":442,"vwap":443},"2026-09-02",87.97,88.185,86.73,87.73,-0.6,-0.68,77564.317487,460,87.6551,{"date":445,"open":446,"high":446,"low":447,"close":448,"change":449,"percent_change":450,"volume":451,"transactions":452,"vwap":453},"2026-09-01",90.14,88.3,88.33,-2.7258,-2.99,13022.676059,381,88.7855,{"date":455,"open":332,"high":456,"low":457,"close":458,"change":459,"percent_change":168,"volume":460,"transactions":461,"vwap":462},"2026-08-31",91.115,90.24,91.0558,0.1132,10746.592875,355,90.829,{"date":464,"open":465,"high":465,"low":466,"close":467,"change":468,"percent_change":469,"volume":470,"transactions":471,"vwap":472},"2026-08-28",92.83,90.925,90.9426,-1.9074,-2.05,14168.726463,296,91.5441,{"date":474,"open":475,"high":476,"low":477,"close":476,"change":478,"percent_change":479,"volume":480,"transactions":481,"vwap":482},"2026-08-27",91.97,92.85,91.54,2.71,3.01,15533.610227,322,92.4028,{"date":484,"open":485,"high":486,"low":485,"close":446,"change":487,"percent_change":488,"volume":489,"transactions":490,"vwap":491},"2026-08-26",89.24,90.63,0.2372,0.26,18927.321447,271,90.189,{"date":493,"open":494,"high":495,"low":496,"close":497,"change":498,"percent_change":499,"volume":500,"transactions":471,"vwap":501},"2026-08-25",89.61,90.31,89.3897,89.9028,1.0235,1.15,10214.390714,89.8615,{"date":503,"open":414,"high":504,"low":505,"close":506,"change":507,"percent_change":508,"volume":509,"transactions":510,"vwap":511},"2026-08-24",90.36,88.4171,88.8793,-2.0087,-2.21,20060.818347,329,88.705,{"date":513,"open":446,"high":514,"low":515,"close":516,"change":517,"percent_change":518,"volume":519,"transactions":520,"vwap":521},"2026-08-21",91.09,89.72,90.888,0.918,1.02,18280.875777,342,90.4403,{"date":523,"open":524,"high":525,"low":524,"close":526,"change":527,"percent_change":528,"volume":529,"transactions":530,"vwap":531},"2026-08-20",89.78,90.4007,89.97,-0.3113,-0.34,19608.221849,280,90.0111,{"date":533,"open":534,"high":535,"low":536,"close":537,"change":538,"percent_change":539,"volume":540,"transactions":541,"vwap":542},"2026-08-19",91.34,91.7231,88.92,90.2813,-0.2987,-0.33,20996.166239,361,90.1687,{"date":544,"open":545,"high":546,"low":547,"close":344,"change":548,"percent_change":549,"volume":550,"transactions":551,"vwap":552},"2026-08-18",91.46,92.34,90.21,-2.97,-3.17,20764.957526,684,90.9908,{"date":554,"open":555,"high":556,"low":557,"close":558,"change":559,"percent_change":560,"volume":561,"transactions":562,"vwap":563},"2026-08-17",94.29,94.445,93.04,93.55,-0.23,-0.25,20818.740509,530,93.8662,{"date":565,"open":566,"high":567,"low":568,"close":569,"change":439,"percent_change":570,"volume":571,"transactions":572,"vwap":573},"2026-08-14",94.04,94.58,93.31,93.78,-0.64,20118.45867,509,93.7648,{"date":575,"open":576,"high":577,"low":578,"close":579,"change":580,"percent_change":581,"volume":582,"transactions":583,"vwap":584},"2026-08-13",92.66,94.5,92.265,94.38,1.6652,1.8,35224.924835,415,93.9131,{"date":586,"open":587,"high":588,"low":589,"close":590,"change":591,"percent_change":592,"volume":593,"transactions":541,"vwap":594},"2026-08-12",92.73,93,92.225,92.7148,1.4404,1.58,41206.768725,92.8066,{"date":596,"open":597,"high":598,"low":599,"close":600,"change":601,"percent_change":254,"volume":602,"transactions":603,"vwap":604},"2026-08-11",91.45,91.53,90.4611,91.2744,0.3609,11147.8355,302,91.2067,{"date":606,"open":607,"high":608,"low":609,"close":610,"change":611,"percent_change":255,"volume":612,"transactions":613,"vwap":614},"2026-08-10",90.53,91.51,90.44,90.9135,0.3735,14074.97812,354,90.9748,{"date":616,"open":617,"high":403,"low":618,"close":619,"change":620,"percent_change":621,"volume":622,"transactions":267,"vwap":623},"2026-08-07",89.49,89.425,90.54,2.3578,2.67,76247.640315,90.3595,{"date":625,"open":626,"high":627,"low":628,"close":629,"change":630,"percent_change":631,"volume":632,"transactions":633,"vwap":634},"2026-08-06",87.47,89.2503,87.04,88.1822,-1.0078,-1.13,14669.858384,388,88.3095,{"date":636,"open":637,"high":332,"low":638,"close":639,"change":640,"percent_change":641,"volume":642,"transactions":643,"vwap":644},"2026-08-05",90.89,89.135,89.19,-1.2,-1.33,55091.006245,636,89.9498,{"date":646,"open":447,"high":647,"low":648,"close":649,"change":650,"percent_change":651,"volume":652,"transactions":562,"vwap":653},"2026-08-04",90.6,88.045,90.39,3.45,3.97,25158.240764,89.6005,{"date":655,"open":656,"high":657,"low":656,"close":658,"change":659,"percent_change":660,"volume":661,"transactions":662,"vwap":663},"2026-08-03",84.59,87.05,86.94,2.4,2.84,43628.322672,692,86.1464,{"date":665,"open":666,"high":667,"low":668,"close":669,"change":670,"percent_change":671,"volume":672,"transactions":673,"vwap":674},"2026-07-31",84.73,85.01,82.99,84.54,1.37,1.65,18020.975942,366,84.0957,{"date":676,"open":677,"high":678,"low":677,"close":678,"change":679,"percent_change":680,"volume":681,"transactions":682,"vwap":683},"2026-07-30",80.73,83.17,4.06,5.13,29633.285632,414,82.3064,{"date":685,"open":686,"high":687,"low":688,"close":689,"change":690,"percent_change":691,"volume":692,"transactions":693,"vwap":694},"2026-07-29",80.49,81.88,78.68,79.11,-1.66,-2.06,14295.13849,345,79.6823,{"date":696,"open":697,"high":698,"low":699,"close":700,"change":640,"percent_change":701,"volume":702,"transactions":703,"vwap":704},"2026-07-28",81.11,81.43,78.795,80.77,-1.46,24835.38181,436,80.3475,{"date":706,"open":707,"high":707,"low":708,"close":709,"change":710,"percent_change":711,"volume":712,"transactions":713,"vwap":714},"2026-07-27",83.26,80.9,81.97,0.0795,0.1,15805.581228,434,81.6044,{"date":716,"open":717,"high":718,"low":719,"close":720,"change":721,"percent_change":722,"volume":723,"transactions":572,"vwap":724},"2026-07-24",83.27,83.4,81.8001,81.8905,-2.0995,-2.5,35556.152983,82.5229,{"date":726,"open":727,"high":728,"low":729,"close":730,"change":731,"percent_change":163,"volume":732,"transactions":733,"vwap":734},"2026-07-23",84.75,84.835,83.09,83.99,-1.14,35567.396987,352,83.599,{"date":736,"open":737,"high":738,"low":739,"close":740,"change":741,"percent_change":742,"volume":743,"transactions":744,"vwap":745},"2026-07-22",85.44,85.83,85.0615,85.13,-0.65,-0.76,13021.74296,292,85.3994,{"date":747,"open":748,"high":749,"low":748,"close":750,"change":592,"percent_change":751,"volume":752,"transactions":753,"vwap":754},"2026-07-21",85.1,85.9799,85.78,1.88,17573.357447,291,85.6354,{"date":756,"open":757,"high":758,"low":759,"close":760,"change":761,"percent_change":136,"volume":762,"transactions":175,"vwap":763},"2026-07-20",84.53,85,83.93,84.2,0.49,14890.001705,84.4106,{"date":765,"open":766,"high":767,"low":768,"close":769,"change":770,"percent_change":771,"volume":772,"transactions":773,"vwap":774},"2026-07-17",82.41,84.34,81.15,83.71,-0.91,-1.08,24835.029611,383,83.1587,{"date":776,"open":777,"high":777,"low":778,"close":779,"change":780,"percent_change":781,"volume":782,"transactions":783,"vwap":784},"2026-07-16",86.67,84.22669,84.62,-2.49,-2.86,14088.515896,517,85.0242,{"date":786,"open":787,"high":787,"low":788,"close":789,"change":790,"percent_change":791,"volume":792,"transactions":793,"vwap":794},"2026-07-15",89.15,86.13,87.11,-1.0687,-1.21,13885.971362,407,86.8793,{"date":796,"open":797,"high":345,"low":798,"close":799,"change":800,"percent_change":801,"volume":802,"transactions":803,"vwap":804},"2026-07-14",87.86,87.21,88.1787,0.9087,1.04,11292.495834,306,88.2493,{"date":806,"open":807,"high":807,"low":808,"close":809,"change":810,"percent_change":811,"volume":812,"transactions":813,"vwap":814},"2026-07-13",88.66,87.14,87.27,-2.046,-2.29,20231.338347,420,87.9639,{"date":816,"open":817,"high":817,"low":536,"close":818,"change":819,"percent_change":820,"volume":821,"transactions":9,"vwap":818},"2026-07-10",90.5,89.316,-0.661,-0.73,29900,{"date":823,"open":824,"high":825,"low":824,"close":826,"change":827,"percent_change":828,"volume":829,"transactions":9,"vwap":826},"2026-07-09",88.46,90.292,89.977,2.097,2.39,8800,{"date":831,"open":832,"high":833,"low":834,"close":833,"change":835,"percent_change":836,"volume":837,"transactions":9,"vwap":833},"2026-07-08",86.63,87.88,85.821,0.72,0.83,11700,{"date":839,"open":840,"high":841,"low":842,"close":843,"change":844,"percent_change":845,"volume":846,"transactions":9,"vwap":843},"2026-07-07",88.28,88.89,86.53,87.16,-2.873,-3.19,21900,{"date":848,"open":849,"high":850,"low":849,"close":851,"change":852,"percent_change":853,"volume":854,"transactions":9,"vwap":851},"2026-07-06",88.69,90.88,90.032997,1.853,2.1,19500,{"date":856,"open":857,"high":858,"low":859,"close":860,"change":861,"percent_change":862,"volume":863,"transactions":9,"vwap":860},"2026-07-02",91.42,91.59,87.706,88.18,-2.319,-2.56,25700,{"date":865,"open":866,"high":867,"low":868,"close":869,"change":870,"percent_change":871,"volume":872,"transactions":9,"vwap":869},"2026-07-01",90.86,91.803,90.26,90.499,-0.711,-0.78,46000,{"date":874,"open":841,"high":875,"low":841,"close":876,"change":877,"percent_change":878,"volume":879,"transactions":9,"vwap":876},"2026-06-30",91.565,91.21,2.76,3.12,22500,{"date":881,"open":882,"high":883,"low":882,"close":884,"change":337,"percent_change":885,"volume":886,"transactions":9,"vwap":884},"2026-06-29",86.54,88.79,88.45,3.64,18900,{"date":888,"open":889,"high":890,"low":889,"close":891,"change":892,"percent_change":871,"volume":893,"transactions":9,"vwap":891},"2026-06-26",84.050003,85.74,85.34,-0.67,11100,{"date":895,"open":896,"high":897,"low":898,"close":899,"change":900,"percent_change":901,"volume":902,"transactions":9,"vwap":899},"2026-06-25",87.66,87.95,85.099998,86.010002,0.29,0.34,16900,{"date":904,"open":905,"high":906,"low":907,"close":908,"change":909,"percent_change":910,"volume":911,"transactions":9,"vwap":908},"2026-06-24",86.24,86.495,84.69,85.72,-0.69,-0.8,63900,{"date":913,"open":914,"high":809,"low":915,"close":916,"change":917,"percent_change":918,"volume":919,"transactions":9,"vwap":916},"2026-06-23",86.31,85.88,86.41,-2.9,-3.25,18100,{"date":921,"open":922,"high":923,"low":924,"close":925,"change":926,"percent_change":146,"volume":927,"transactions":9,"vwap":925},"2026-06-22",89.8,90.94,88.585,89.31,-0.17,38300,{"date":929,"open":930,"high":931,"low":932,"close":933,"change":934,"percent_change":935,"volume":936,"transactions":9,"vwap":933},"2026-06-18",88.51,89.63,87.515,89.48,2.37,2.72,30200,{"date":938,"open":939,"high":940,"low":941,"close":789,"change":158,"percent_change":942,"volume":943,"transactions":9,"vwap":789},"2026-06-17",87.76,89.38,86.86,-0.48,38800,{"date":945,"open":946,"high":947,"low":948,"close":949,"change":950,"percent_change":951,"volume":952,"transactions":9,"vwap":949},"2026-06-16",89.66,89.683,87.35,87.53,-2.25,-2.51,29600,{"date":954,"open":955,"high":956,"low":957,"close":524,"change":958,"percent_change":959,"volume":960,"transactions":9,"vwap":524},"2026-06-15",89.16,89.9,88.12,3.631,4.21,23100,{"date":962,"open":963,"high":964,"low":965,"close":966,"change":967,"percent_change":968,"volume":969,"transactions":9,"vwap":966},"2026-06-12",86.15,86.899,84.725,86.149,0.539,0.63,29100,{"date":971,"open":972,"high":973,"low":974,"close":975,"change":976,"percent_change":977,"volume":978,"transactions":9,"vwap":975},"2026-06-11",82.8,85.76,82.36,85.61,3.16,3.83,19700,{"date":980,"open":981,"high":982,"low":983,"close":983,"change":984,"percent_change":985,"volume":986,"transactions":9,"vwap":983},"2026-06-10",83.46,85.665,82.45,-1.96,-2.32,22300,{"date":988,"open":941,"high":989,"low":990,"close":991,"change":992,"percent_change":993,"volume":994,"transactions":9,"vwap":991},"2026-06-09",87.995,80.7,84.41,-1.62,-1.88,45100,{"date":996,"open":997,"high":798,"low":998,"close":999,"change":1000,"percent_change":1001,"volume":879,"transactions":9,"vwap":999},"2026-06-08",86.68,85.511,86.029999,1.76,2.09,{"date":1003,"open":824,"high":1004,"low":1005,"close":1006,"change":1007,"percent_change":1008,"volume":1009,"transactions":9,"vwap":1006},"2026-06-05",88.5,84.175,84.27,-6.32,-6.98,137600,{"date":1011,"open":1012,"high":1013,"low":382,"close":403,"change":1014,"percent_change":1015,"volume":1016,"transactions":9,"vwap":403},"2026-06-04",89.13,91.33,-0.87,-0.95,26000,{"date":1018,"open":1019,"high":1019,"low":1020,"close":545,"change":691,"percent_change":1021,"volume":1022,"transactions":9,"vwap":545},"2026-06-03",93.21,90.381,-2.2,44100,{"date":1024,"open":1025,"high":1026,"low":1025,"close":1027,"change":1028,"percent_change":1029,"volume":1030,"transactions":9,"vwap":1027},"2026-06-02",92,93.59,93.52,0.82,0.88,38400,{"date":1032,"open":343,"high":1033,"low":1034,"close":1035,"change":1036,"percent_change":1037,"volume":1038,"transactions":9,"vwap":1035},"2026-06-01",93.19,89.446,92.7,3.33,3.73,55400,{"date":1040,"open":1041,"high":922,"low":1042,"close":1043,"change":1044,"percent_change":1045,"volume":1046,"transactions":9,"vwap":1043},"2026-05-29",88.4,87.59,89.37,1.18,1.34,31900,{"date":1048,"open":1049,"high":1050,"low":1051,"close":1052,"change":659,"percent_change":1053,"volume":1054,"transactions":9,"vwap":1052},"2026-05-28",86.65,88.44,85.938,88.19,2.8,81300,{"date":1056,"open":1057,"high":1057,"low":1058,"close":1059,"change":1060,"percent_change":1061,"volume":969,"transactions":9,"vwap":1059},"2026-05-27",86.66,84.685,85.79,-0.93,-1.07,{"date":1063,"open":1064,"high":1065,"low":891,"close":1065,"change":1066,"percent_change":1067,"volume":1068,"transactions":9,"vwap":1065},"2026-05-26",86.33,86.72,2.003,2.36,39600,{"date":1070,"open":1071,"high":1072,"low":1071,"close":1073,"change":1074,"percent_change":1075,"volume":1076,"transactions":9,"vwap":1073},"2026-05-22",83.61,84.99,84.717,2.29,2.78,21100,{"date":1078,"open":1079,"high":1080,"low":1081,"close":1082,"change":1083,"percent_change":1084,"volume":943,"transactions":9,"vwap":1082},"2026-05-21",81,82.54,80.53,82.427,2.503,3.13,{"date":1086,"open":1087,"high":1088,"low":1089,"close":1090,"change":1091,"percent_change":660,"volume":1092,"transactions":9,"vwap":1090},"2026-05-20",78.49,79.99,78,79.924,2.204,66200,{"date":1094,"open":1095,"high":1096,"low":1097,"close":1098,"change":528,"percent_change":1099,"volume":1100,"transactions":9,"vwap":1098},"2026-05-19",77,78.402,76.5,77.72,-0.44,11600,{"date":1102,"open":1103,"high":1103,"low":1104,"close":1105,"change":1106,"percent_change":1107,"volume":1108,"transactions":9,"vwap":1105},"2026-05-18",79.22,77.19,78.059998,-0.724,-0.92,13200,{"date":1110,"open":1111,"high":1112,"low":1113,"close":1114,"change":1115,"percent_change":1116,"volume":1117,"transactions":9,"vwap":1114},"2026-05-15",78.55,79.72,77.94,78.784,-1.626,-2.02,12100,{"date":1119,"open":1120,"high":1121,"low":1122,"close":1123,"change":1124,"percent_change":1125,"volume":1126,"transactions":9,"vwap":1123},"2026-05-14",79.91,80.62,79.051003,80.41,0.3,0.37,15900,{"date":1128,"open":1129,"high":1130,"low":1131,"close":1132,"change":1133,"percent_change":429,"volume":1134,"transactions":9,"vwap":1132},"2026-05-13",79.37,80.215,78.29,80.11,1.521,20300,{"date":1136,"open":1137,"high":1138,"low":1139,"close":1140,"change":1141,"percent_change":1142,"volume":1143,"transactions":9,"vwap":1140},"2026-05-12",79.54,79.9,76.75,78.589,-1.751,-2.18,23400,{"date":1145,"open":1146,"high":1147,"low":1146,"close":1148,"change":1149,"percent_change":1150,"volume":1151,"transactions":9,"vwap":1148},"2026-05-11",79.17,80.89,80.34,1.3,1.64,52200,{"date":1153,"open":1154,"high":1155,"low":1156,"close":1157,"change":1158,"percent_change":1159,"volume":1160,"transactions":9,"vwap":1157},"2026-05-08",78.31,79.2,77.9,79.040001,0.6,0.76,15700,{"date":1162,"open":1163,"high":1164,"low":1165,"close":1166,"change":1167,"percent_change":1168,"volume":1169,"transactions":9,"vwap":1166},"2026-05-07",79,79.49,77.609,78.44,0.35,0.45,25100,{"date":1171,"open":1172,"high":1173,"low":1174,"close":1173,"change":1175,"percent_change":1176,"volume":1177,"transactions":9,"vwap":1173},"2026-05-06",76.73,78.089996,76.029999,2.04,2.68,26200,{"date":1179,"open":1180,"high":1181,"low":1182,"close":1181,"change":1183,"percent_change":1184,"volume":1185,"transactions":9,"vwap":1181},"2026-05-05",75.41,76.050003,74.64,1.63,2.19,34500,{"date":1187,"open":1188,"high":1189,"low":1190,"close":1191,"change":1192,"percent_change":1044,"volume":1193,"transactions":9,"vwap":1191},"2026-05-04",74.16,74.99,73.68,74.42,0.87,12700,{"date":1195,"open":1196,"high":1197,"low":1198,"close":1197,"change":1199,"percent_change":1200,"volume":1201,"transactions":9,"vwap":1197},"2026-05-01",72.3,73.55,72.13,2.036,2.85,40200,{"date":1203,"open":1204,"high":1205,"low":1206,"close":1207,"change":1208,"percent_change":1209,"volume":1210,"transactions":9,"vwap":1207},"2026-04-30",70.86,71.6,69.69,71.514,1.824,2.62,12600,{"date":1212,"open":1213,"high":1214,"low":1215,"close":1206,"change":1216,"percent_change":1217,"volume":1117,"transactions":9,"vwap":1206},"2026-04-29",69.55,69.927,69.093002,-0.225,-0.32,{"date":1219,"open":1220,"high":1221,"low":1222,"close":1223,"change":1224,"percent_change":1225,"volume":1226,"transactions":9,"vwap":1223},"2026-04-28",70.12,70.365,69.050003,69.915,-1.495,-2.09,10900,{"date":1228,"open":1198,"high":1198,"low":1229,"close":1230,"change":1231,"percent_change":1232,"volume":1210,"transactions":9,"vwap":1230},"2026-04-27",71,71.41,-0.86,-1.19,{"date":1234,"open":1235,"high":1236,"low":1237,"close":1238,"change":1239,"percent_change":1240,"volume":1177,"transactions":9,"vwap":1238},"2026-04-24",70.96,72.53,70.75,72.27,2.552,3.66,{"date":1242,"open":1243,"high":1243,"low":1244,"close":1245,"change":1246,"percent_change":1247,"volume":1248,"transactions":9,"vwap":1245},"2026-04-23",70.87,68.755,69.718,-1.503,-2.11,16700,{"date":1250,"open":1251,"high":1252,"low":1253,"close":1254,"change":1255,"percent_change":671,"volume":1256,"transactions":9,"vwap":1254},"2026-04-22",70.98,71.53,70.94,71.221,1.156,9600,{"date":1258,"open":1259,"high":1260,"low":1261,"close":1262,"change":1263,"percent_change":1264,"volume":1265,"transactions":9,"vwap":1262},"2026-04-21",70.83,71.54,70,70.065002,0.375,0.54,11200,{"date":1267,"open":1268,"high":1261,"low":1268,"close":1206,"change":1264,"percent_change":1269,"volume":1270,"transactions":9,"vwap":1206},"2026-04-20",69.15,0.78,17200,{"date":1272,"open":1273,"high":1274,"low":1275,"close":1268,"change":835,"percent_change":1276,"volume":1277,"transactions":9,"vwap":1268},"2026-04-17",69.23,69.42,68.62,1.05,13900,{"date":1279,"open":1280,"high":1281,"low":1282,"close":1283,"change":1284,"percent_change":1285,"volume":1286,"transactions":9,"vwap":1283},"2026-04-16",67.96,68.58,67.54,68.43,1.03,1.53,23300,{"date":1288,"open":1289,"high":1290,"low":1291,"close":1290,"change":1292,"percent_change":1293,"volume":1294,"transactions":9,"vwap":1290},"2026-04-15",66,67.4,65.6,1.803,2.75,39000,{"date":1296,"open":1297,"high":1298,"low":1297,"close":1299,"change":1300,"percent_change":1301,"volume":1302,"transactions":9,"vwap":1299},"2026-04-14",64.44,65.735,65.597,2.206,3.48,13100,{"date":1304,"open":1305,"high":1306,"low":1307,"close":1308,"change":1309,"percent_change":1310,"volume":1226,"transactions":9,"vwap":1308},"2026-04-13",61.31,63.42,60.82,63.391,1.957,3.19,{"date":1312,"open":1313,"high":1313,"low":1314,"close":1315,"change":1316,"percent_change":1317,"volume":854,"transactions":9,"vwap":1315},"2026-04-10",61.96,61.25,61.434,0.05,0.08,{"date":1319,"open":1320,"high":1320,"low":1321,"close":1322,"change":1323,"percent_change":1061,"volume":1100,"transactions":9,"vwap":1322},"2026-04-09",62.21,61.014999,61.384,-0.664,{"date":1325,"open":1326,"high":1327,"low":1328,"close":1329,"change":1330,"percent_change":878,"volume":1331,"transactions":9,"vwap":1329},"2026-04-08",63.049999,63.32,61.89,62.048,1.878,20500,{"date":1333,"open":1334,"high":1335,"low":1336,"close":1335,"change":1337,"percent_change":1338,"volume":1339,"transactions":9,"vwap":1335},"2026-04-07",59.31,60.17,58.965,0.095,0.16,11300,{"date":1341,"open":1342,"high":1342,"low":1343,"close":1344,"change":1345,"percent_change":1346,"volume":1347,"transactions":9,"vwap":1344},"2026-04-06",60.6,59.87,60.075001,-0.18,-0.3,5900,{"date":1349,"open":1350,"high":1351,"low":1350,"close":1352,"change":1353,"percent_change":1354,"volume":1355,"transactions":9,"vwap":1352},"2026-04-02",57.89,60.32,60.255,0.679,1.14,7100,{"date":1357,"open":1358,"high":1359,"low":1360,"close":1361,"change":1362,"percent_change":1363,"volume":1364,"transactions":9,"vwap":1361},"2026-04-01",59.46,60.27,59.35,59.576,0.564,0.96,17700,{"date":1366,"open":1367,"high":1368,"low":1369,"close":1368,"change":1370,"percent_change":1371,"volume":1372,"transactions":9,"vwap":1368},"2026-03-31",56.88,59.012001,56.862,3.132,5.6,17500,{"date":1374,"open":1375,"high":1375,"low":26,"close":1376,"change":731,"percent_change":1377,"volume":1378,"transactions":9,"vwap":1376},"2026-03-30",57.95,55.88,-2,32100,{"date":1380,"open":1381,"high":1381,"low":1382,"close":1383,"change":1384,"percent_change":1385,"volume":1108,"transactions":9,"vwap":1383},"2026-03-27",58,56.69,57.02,-2.149,-3.63,{"date":1387,"open":1388,"high":1389,"low":1390,"close":1391,"change":1392,"percent_change":1393,"volume":1394,"transactions":9,"vwap":1391},"2026-03-26",59.8,60.54,58.95,59.169,-1.707,-2.8,15300,{"date":1396,"open":1397,"high":1397,"low":1398,"close":1399,"change":1400,"percent_change":801,"volume":1401,"transactions":9,"vwap":1399},"2026-03-25",61.82,60.44,60.876,0.626,18300,{"date":1403,"open":1404,"high":1405,"low":1406,"close":1407,"change":1408,"percent_change":1409,"volume":1256,"transactions":9,"vwap":1407},"2026-03-24",60.61,61.0099983,60.014,60.25,-1.033,-1.69,{"date":1411,"open":1412,"high":1413,"low":1412,"close":1414,"change":1415,"percent_change":1416,"volume":1417,"transactions":9,"vwap":1414},"2026-03-23",60.66,62.040001,61.283,1.586,2.66,12900,{"date":1419,"open":1420,"high":1420,"low":1421,"close":1422,"change":1423,"percent_change":1424,"volume":1425,"transactions":9,"vwap":1422},"2026-03-20",61.23,59.21,59.697,-2.293,-3.7,40900,{"date":1427,"open":1428,"high":1429,"low":1430,"close":1431,"change":1432,"percent_change":1338,"volume":1433,"transactions":9,"vwap":1431},"2026-03-19",60.97,62.275,60.92,61.99,0.096,18700,{"date":1435,"open":1436,"high":1437,"low":1436,"close":1438,"change":1439,"percent_change":1440,"volume":1441,"transactions":9,"vwap":1438},"2026-03-18",61.6,62.413,61.894,0.124,0.2,7200,{"date":1443,"open":1444,"high":1445,"low":1446,"close":1447,"change":1448,"percent_change":836,"volume":1449,"transactions":9,"vwap":1447},"2026-03-17",61.55,62.23,61.46,61.77,0.51,8700,{"date":1451,"open":1452,"high":1453,"low":1452,"close":1454,"change":223,"percent_change":853,"volume":1455,"transactions":9,"vwap":1454},"2026-03-16",61,61.84,61.26,10600,{"date":1457,"open":1458,"high":1458,"low":1459,"close":1460,"change":1461,"percent_change":539,"volume":1462,"transactions":9,"vwap":1460},"2026-03-13",61.22,59.94,60,-0.2,17400,{"date":1464,"open":1465,"high":1466,"low":1467,"close":1467,"change":1468,"percent_change":1469,"volume":1470,"transactions":9,"vwap":1467},"2026-03-12",61.57,61.71,60.2,-1.78,-2.87,29000,{"date":1472,"open":1473,"high":1474,"low":1475,"close":1476,"change":1477,"percent_change":1028,"volume":829,"transactions":9,"vwap":1476},"2026-03-11",61.87,62.35,61.59,61.98,0.505,{"date":1479,"open":1480,"high":1481,"low":1482,"close":1482,"change":1483,"percent_change":1461,"volume":1484,"transactions":9,"vwap":1482},"2026-03-10",61.97,62.258,61.475,-0.125,4600,{"date":1486,"open":1487,"high":1488,"low":1487,"close":1436,"change":285,"percent_change":1489,"volume":1490,"transactions":9,"vwap":1436},"2026-03-09",59.24,61.73,2.26,32800,{"date":1492,"open":1493,"high":1494,"low":1460,"close":1495,"change":701,"percent_change":1496,"volume":1497,"transactions":9,"vwap":1495},"2026-03-06",60.73,61.584,60.24,-2.37,24300,{"date":1499,"open":1453,"high":1500,"low":1501,"close":1502,"change":173,"percent_change":1503,"volume":1504,"transactions":9,"vwap":1502},"2026-03-05",62.65,60.75,61.7,-0.05,23900,{"date":1506,"open":1507,"high":1431,"low":1305,"close":1488,"change":151,"percent_change":1508,"volume":829,"transactions":9,"vwap":1488},"2026-03-04",61.33,1.2,{"date":1510,"open":1511,"high":1512,"low":1513,"close":1452,"change":1514,"percent_change":1515,"volume":1108,"transactions":9,"vwap":1452},"2026-03-03",60.76,61.42,59.48,-1.77,-2.82,{"date":1517,"open":1507,"high":1518,"low":1507,"close":1519,"change":168,"percent_change":1520,"volume":1108,"transactions":9,"vwap":1519},"2026-03-02",62.945,62.77,0.19,{"date":1522,"open":1523,"high":1524,"low":1525,"close":1500,"change":1526,"percent_change":1527,"volume":1528,"transactions":9,"vwap":1500},"2026-02-27",62.68,62.95,62.11,-1.38,-2.16,18200,{"date":1530,"open":1531,"high":1532,"low":1533,"close":1534,"change":275,"percent_change":1535,"volume":1536,"transactions":9,"vwap":1534},"2026-02-26",64.16,64.64,63.28,64.029999,0.27,14000,{"date":1538,"open":1327,"high":1539,"low":1327,"close":1540,"change":106,"percent_change":1541,"volume":1542,"transactions":9,"vwap":1540},"2026-02-25",64.25,63.86,1.41,9200,{"date":1544,"open":1545,"high":1546,"low":1545,"close":1547,"change":1548,"percent_change":1549,"volume":1449,"transactions":9,"vwap":1547},"2026-02-24",62.099998,63.247,62.97,1.43,2.32,{"date":1551,"open":1552,"high":1552,"low":1553,"close":1554,"change":691,"percent_change":1555,"volume":1556,"transactions":9,"vwap":1554},"2026-02-23",63,61.51,61.54,-3.24,12000,{"date":1558,"open":1559,"high":1560,"low":1561,"close":1561,"change":111,"percent_change":1562,"volume":1455,"transactions":9,"vwap":1561},"2026-02-20",64,65.089996,63.6,-0.61,{"date":1564,"open":1565,"high":1566,"low":1567,"close":1568,"change":1569,"percent_change":1440,"volume":1570,"transactions":9,"vwap":1568},"2026-02-19",63.82,64.050003,63.5,63.99,0.125,7900,{"date":1572,"open":1573,"high":1297,"low":1574,"close":1575,"change":1576,"percent_change":1276,"volume":1577,"transactions":9,"vwap":1575},"2026-02-18",63.48,63.12,63.865,0.663,7700,{"date":1579,"open":1580,"high":1581,"low":1582,"close":1583,"change":1584,"percent_change":1585,"volume":1586,"transactions":9,"vwap":1583},"2026-02-17",62.94,63.81,62.060001,63.202,-0.058,-0.09,10200,{"date":1588,"open":1589,"high":1590,"low":1589,"close":1591,"change":1592,"percent_change":1593,"volume":1594,"transactions":9,"vwap":1591},"2026-02-13",62.82,63.908,63.26,0.67,1.07,10300,{"date":1596,"open":1597,"high":1598,"low":1599,"close":1600,"change":295,"percent_change":1601,"volume":1602,"transactions":9,"vwap":1600},"2026-02-12",63.97,64.251,62.102,62.59,-1.59,12200,{"date":1604,"open":1605,"high":1605,"low":1580,"close":1561,"change":1606,"percent_change":892,"volume":1607,"transactions":9,"vwap":1561},"2026-02-11",64.56,-0.43,25800,{"date":1609,"open":1610,"high":1611,"low":1534,"close":1534,"change":1612,"percent_change":1613,"volume":1614,"transactions":9,"vwap":1534},"2026-02-10",64.34,64.6,0.406,0.64,8900,{"date":1616,"open":1617,"high":1618,"low":1619,"close":1620,"change":1621,"percent_change":1622,"volume":1586,"transactions":9,"vwap":1620},"2026-02-09",61.95,63.753,61.94,63.624,1.554,2.5,{"date":1624,"open":1625,"high":1626,"low":1625,"close":1627,"change":1628,"percent_change":1629,"volume":1630,"transactions":9,"vwap":1627},"2026-02-06",60.52,62.17,62.07,2.48,4.16,20200,{"date":1632,"open":1633,"high":1634,"low":1635,"close":1636,"change":1637,"percent_change":1638,"volume":943,"transactions":9,"vwap":1636},"2026-02-05",60.38,61.11,59.5,59.59,-1.775,-2.89,{"date":1640,"open":1641,"high":1641,"low":1642,"close":1643,"change":1644,"percent_change":1645,"volume":1143,"transactions":9,"vwap":1643},"2026-02-04",62.8,60.325,61.365,-1.405,-2.24,{"date":1647,"open":1648,"high":1648,"low":1649,"close":1519,"change":1650,"percent_change":1651,"volume":1652,"transactions":9,"vwap":1519},"2026-02-03",65.18,61.81,-1.889,-2.92,24900,{"date":1654,"open":1655,"high":1656,"low":1655,"close":1657,"change":1658,"percent_change":1659,"volume":1660,"transactions":9,"vwap":1657},"2026-02-02",63.89,65.439,64.659,0.295,0.46,16800,{"date":1662,"open":1663,"high":1664,"low":1665,"close":1666,"change":1667,"percent_change":1668,"volume":1160,"transactions":9,"vwap":1666},"2026-01-30",65.11,65.77,64.36,64.364,-1.548,-2.35,{"date":1670,"open":1671,"high":1671,"low":1672,"close":1673,"change":1674,"percent_change":22,"volume":1675,"transactions":9,"vwap":1673},"2026-01-29",67.45,64.655,65.912,-1.198,24500,{"date":1677,"open":1678,"high":1679,"low":1680,"close":1681,"change":173,"percent_change":1682,"volume":1226,"transactions":9,"vwap":1681},"2026-01-28",67.35,67.9,67.081001,67.11,-0.04,{"date":1684,"open":1685,"high":1686,"low":1685,"close":1687,"change":1688,"percent_change":1044,"volume":1689,"transactions":9,"vwap":1687},"2026-01-27",66.61,67.246,67.14,0.785,12800,{"date":1691,"open":1692,"high":1693,"low":1692,"close":1694,"change":1695,"percent_change":1696,"volume":1697,"transactions":9,"vwap":1694},"2026-01-26",65.8,66.59,66.355,0.535,0.81,11400,{"date":1699,"open":1700,"high":1701,"low":1702,"close":1703,"change":1704,"percent_change":1705,"volume":1210,"transactions":9,"vwap":1703},"2026-01-23",66.07,66.48,65.702,65.82,-0.31,-0.47,{"date":1707,"open":1664,"high":1708,"low":1664,"close":1709,"change":1710,"percent_change":1711,"volume":1712,"transactions":9,"vwap":1709},"2026-01-22",66.36,66.13,1.19,1.83,19200,{"date":1714,"open":1715,"high":1716,"low":1717,"close":1718,"change":1269,"percent_change":1719,"volume":1720,"transactions":9,"vwap":1718},"2026-01-21",64.18,65.36,64.019997,64.94,1.22,26600,{"date":1722,"open":1723,"high":1724,"low":1725,"close":1531,"change":1726,"percent_change":1377,"volume":886,"transactions":9,"vwap":1531},"2026-01-20",64.42,64.99,63.431,-1.31,{"date":1728,"open":1703,"high":1729,"low":1730,"close":1731,"change":1732,"percent_change":254,"volume":1733,"transactions":9,"vwap":1731},"2026-01-16",65.96,65.275,65.47,0.258,19300,{"date":1735,"open":1736,"high":1737,"low":1738,"close":1738,"change":1739,"percent_change":1168,"volume":1740,"transactions":9,"vwap":1738},"2026-01-15",65.71,66.018997,65.212,0.292,20400,{"date":1742,"open":1743,"high":1743,"low":1744,"close":1745,"change":1746,"percent_change":1747,"volume":1748,"transactions":9,"vwap":1745},"2026-01-14",65.81,64.51,64.92,-1.001,-1.52,13300,{"date":1750,"open":1751,"high":1752,"low":1753,"close":1754,"change":1755,"percent_change":1316,"volume":1756,"transactions":9,"vwap":1754},"2026-01-13",66.35,66.92,65.62,65.921,0.031,5600,{"date":1758,"open":1759,"high":1760,"low":1759,"close":1761,"change":1448,"percent_change":1269,"volume":1762,"transactions":9,"vwap":1761},"2026-01-12",65,66.2,65.89,28200,{"date":1764,"open":1745,"high":1765,"low":1745,"close":1766,"change":131,"percent_change":1448,"volume":1767,"transactions":9,"vwap":1766},"2026-01-09",65.56,65.38,18500,{"date":1769,"open":1770,"high":1770,"low":1771,"close":1772,"change":1773,"percent_change":1645,"volume":1774,"transactions":9,"vwap":1772},"2026-01-08",66.53,64.9,65.050003,-1.49,38500,{"date":1776,"open":1777,"high":1778,"low":1779,"close":1780,"change":1781,"percent_change":1606,"volume":1417,"transactions":9,"vwap":1780},"2026-01-07",66.6,66.856,66.28,66.54,-0.29,{"date":1783,"open":1784,"high":1785,"low":1786,"close":1785,"change":1787,"percent_change":1788,"volume":854,"transactions":9,"vwap":1785},"2026-01-06",65.79,66.83,65.598,1.33,2.03,{"date":1790,"open":1791,"high":1753,"low":1792,"close":1793,"change":1794,"percent_change":306,"volume":1339,"transactions":9,"vwap":1793},"2026-01-05",65.39,65.192,65.5,1.11,{"date":1796,"open":1797,"high":1798,"low":1799,"close":1800,"change":1801,"percent_change":1802,"volume":1803,"transactions":9,"vwap":1800},"2026-01-02",64.31,64.65,63.83,64.39,0.9,1.42,24800,{"date":1805,"open":1806,"high":1806,"low":1807,"close":1807,"change":158,"percent_change":54,"volume":1808,"transactions":9,"vwap":1807},"2025-12-31",64.57,63.49,35400,{"date":1810,"open":1811,"high":1811,"low":1812,"close":1812,"change":1813,"percent_change":1814,"volume":1226,"transactions":9,"vwap":1812},"2025-12-30",64.7,63.91,-0.38,-0.59,{"date":1816,"open":1817,"high":1611,"low":1818,"close":1819,"change":1562,"percent_change":1820,"volume":1821,"transactions":9,"vwap":1819},"2025-12-29",64.4,64.099998,64.29,-0.94,20100,{"date":1823,"open":1824,"high":1824,"low":1825,"close":1771,"change":1826,"percent_change":1827,"volume":1828,"transactions":9,"vwap":1771},"2025-12-26",65.22,64.727,0.04,0.06,5100,{"date":1830,"open":1831,"high":1772,"low":1831,"close":1832,"change":408,"percent_change":1833,"volume":1834,"transactions":9,"vwap":1832},"2025-12-24",64.685,64.86,0.02,13800,{"date":1836,"open":1837,"high":1838,"low":1839,"close":1840,"change":1841,"percent_change":1842,"volume":1455,"transactions":9,"vwap":1840},"2025-12-23",64.97,65.17,64.33,64.85,-0.37,-0.57,{"date":1844,"open":1845,"high":1824,"low":1846,"close":1824,"change":1847,"percent_change":1149,"volume":1848,"transactions":9,"vwap":1824},"2025-12-22",65.07,64.67,0.84,21700,{"date":1850,"open":1851,"high":1852,"low":1851,"close":1853,"change":1854,"percent_change":659,"volume":1265,"transactions":9,"vwap":1853},"2025-12-19",63.47,64.5,64.38,1.51,{"date":1856,"open":1552,"high":1857,"low":1858,"close":1859,"change":1860,"percent_change":1861,"volume":1248,"transactions":9,"vwap":1859},"2025-12-18",63.37,62.69,62.87,1.185,1.92,{"date":1863,"open":1864,"high":1864,"low":1865,"close":1865,"change":1866,"percent_change":1527,"volume":1867,"transactions":9,"vwap":1865},"2025-12-17",63.64,61.685,-1.365,15000,{"date":1869,"open":1326,"high":1870,"low":1871,"close":1326,"change":528,"percent_change":1872,"volume":1873,"transactions":9,"vwap":1326},"2025-12-16",63.4,62.76,-0.54,15500,{"date":1875,"open":1648,"high":1648,"low":1876,"close":1876,"change":1877,"percent_change":1878,"volume":960,"transactions":9,"vwap":1876},"2025-12-15",63.39,-1.029,-1.6,{"date":1880,"open":1751,"high":1751,"low":1881,"close":1882,"change":1883,"percent_change":1884,"volume":1885,"transactions":9,"vwap":1882},"2025-12-12",64.32,64.419,-1.781,-2.69,14400,{"date":1887,"open":1888,"high":1888,"low":1889,"close":1760,"change":560,"percent_change":1813,"volume":1890,"transactions":9,"vwap":1760},"2025-12-11",66.46,65.29,12500,{"date":1892,"open":1888,"high":1893,"low":1894,"close":1895,"change":1896,"percent_change":1125,"volume":1897,"transactions":9,"vwap":1895},"2025-12-10",66.95,65.51,66.45,0.245,19800,{"date":1899,"open":1900,"high":1901,"low":1900,"close":1902,"change":1903,"percent_change":1904,"volume":1108,"transactions":9,"vwap":1902},"2025-12-09",65.804,66.4,66.205,0.249,0.38,{"date":1906,"open":1907,"high":1907,"low":1908,"close":1909,"change":1910,"percent_change":1338,"volume":1911,"transactions":9,"vwap":1909},"2025-12-08",66.23,65.739,65.956,0.106,8500,{"date":1913,"open":1914,"high":1915,"low":1916,"close":1914,"change":1592,"percent_change":1284,"volume":1917,"transactions":9,"vwap":1914},"2025-12-05",65.85,66.225,65.585,17100,{"date":1919,"open":1920,"high":1921,"low":1922,"close":1648,"change":1923,"percent_change":1924,"volume":1867,"transactions":9,"vwap":1648},"2025-12-04",65.33,65.34,64.629,0.18,0.28,{"date":1926,"open":1852,"high":1759,"low":1812,"close":1759,"change":1923,"percent_change":1924,"volume":1927,"transactions":9,"vwap":1759},"2025-12-03",6800,{"date":1929,"open":1930,"high":127,"low":1852,"close":1931,"change":1932,"percent_change":1933,"volume":1934,"transactions":9,"vwap":1931},"2025-12-02",64.68,64.82,0.425,0.66,16000,{"date":1936,"open":1937,"high":1938,"low":1939,"close":1940,"change":1941,"percent_change":1942,"volume":1943,"transactions":9,"vwap":1940},"2025-12-01",63.98,64.706,63.905,64.395,-0.263,-0.41,11800,{"date":1945,"open":1811,"high":1946,"low":1947,"close":1948,"change":1949,"percent_change":592,"volume":1950,"transactions":9,"vwap":1948},"2025-11-28",64.75,64.2,64.658,1.008,7000,{"date":1952,"open":1953,"high":1954,"low":1955,"close":1956,"change":1362,"percent_change":106,"volume":893,"transactions":9,"vwap":1956},"2025-11-26",63.51,64.112,63.27,63.65,{"date":1958,"open":1600,"high":1959,"low":1960,"close":1961,"change":1962,"percent_change":1269,"volume":1963,"transactions":9,"vwap":1961},"2025-11-25",63.52,61.64,63.085999,0.491,14900,{"date":1965,"open":1966,"high":1967,"low":1968,"close":1969,"change":1970,"percent_change":1971,"volume":846,"transactions":9,"vwap":1969},"2025-11-24",61.07,62.788,60.985,62.595,2.125,3.51,{"date":1973,"open":1974,"high":1975,"low":1976,"close":1977,"change":136,"percent_change":1978,"volume":1979,"transactions":9,"vwap":1977},"2025-11-21",59.82,60.935,58.69,60.47,0.99,39200,{"date":1981,"open":1839,"high":1610,"low":1982,"close":1983,"change":1984,"percent_change":1985,"volume":872,"transactions":9,"vwap":1983},"2025-11-20",59.733,59.88,-2.68,-4.28,{"date":1987,"open":1626,"high":1988,"low":1626,"close":1989,"change":1167,"percent_change":1990,"volume":1991,"transactions":9,"vwap":1989},"2025-11-19",63.265,62.56,0.56,26100,{"date":1993,"open":1994,"high":1995,"low":1996,"close":1320,"change":1997,"percent_change":909,"volume":821,"transactions":9,"vwap":1320},"2025-11-18",62.029999,62.625,61.39,-0.433,{"date":1999,"open":2000,"high":1559,"low":2001,"close":2002,"change":2003,"percent_change":2004,"volume":2005,"transactions":9,"vwap":2002},"2025-11-17",63.29,62.29,62.643,-1.107,-1.74,26300,{"date":2007,"open":2008,"high":2009,"low":1994,"close":2010,"change":2011,"percent_change":173,"volume":2012,"transactions":9,"vwap":2010},"2025-11-14",62.13,64.35,63.75,-0.02,27000,{"date":2014,"open":2015,"high":2015,"low":2016,"close":2017,"change":2018,"percent_change":2019,"volume":911,"transactions":9,"vwap":2017},"2025-11-13",65.54,63.09,63.77,-2.501,-3.77,{"date":2021,"open":1687,"high":2022,"low":2023,"close":2024,"change":2025,"percent_change":2026,"volume":2027,"transactions":9,"vwap":2024},"2025-11-12",67.264,66.17,66.271,-0.339,-0.51,9700,{"date":2029,"open":2030,"high":2030,"low":2031,"close":1685,"change":2032,"percent_change":2033,"volume":2034,"transactions":9,"vwap":1685},"2025-11-11",67.3,66.5,-0.83,-1.23,15800,{"date":2036,"open":1290,"high":1282,"low":2037,"close":2038,"change":2039,"percent_change":2040,"volume":960,"transactions":9,"vwap":2038},"2025-11-10",66.801,67.44,1.57,2.38,{"date":2042,"open":2043,"high":2044,"low":1655,"close":2045,"change":926,"percent_change":2046,"volume":2047,"transactions":9,"vwap":2045},"2025-11-07",65.27,65.895,65.87,-0.26,53900,{"date":2049,"open":2050,"high":2050,"low":2051,"close":2052,"change":2053,"percent_change":387,"volume":2054,"transactions":9,"vwap":2052},"2025-11-06",67.47,65.616,66.040001,-0.96,37700,{"date":2056,"open":2057,"high":2058,"low":2057,"close":2059,"change":176,"percent_change":2060,"volume":2061,"transactions":9,"vwap":2059},"2025-11-05",66.050003,67.61,67,1.52,43300,{"date":2063,"open":2031,"high":2064,"low":1289,"close":1289,"change":2065,"percent_change":2066,"volume":2067,"transactions":9,"vwap":1289},"2025-11-04",67.51,-2.516,-3.67,55100,{"date":2069,"open":2070,"high":2070,"low":2071,"close":2072,"change":2073,"percent_change":2011,"volume":1143,"transactions":9,"vwap":2072},"2025-11-03",69.3,68.255,68.516,-0.014,{"date":2075,"open":2076,"high":2077,"low":2078,"close":2079,"change":2080,"percent_change":581,"volume":2081,"transactions":9,"vwap":2079},"2025-10-31",68.16,69.014999,67.973,68.53,1.212,21200,{"date":2083,"open":2084,"high":2085,"low":2086,"close":2087,"change":2088,"percent_change":791,"volume":2089,"transactions":9,"vwap":2087},"2025-10-30",67.64,68.014999,67.146,67.318,-0.822,14200,{"date":2091,"open":2092,"high":2093,"low":2094,"close":2095,"change":1317,"percent_change":168,"volume":2096,"transactions":9,"vwap":2095},"2025-10-29",68.12,68.38,67.42,68.14,33100,{"date":2098,"open":2099,"high":2100,"low":2101,"close":2101,"change":2102,"percent_change":2103,"volume":2104,"transactions":9,"vwap":2101},"2025-10-28",68.67,68.82,68.059998,-0.554,-0.81,19000,{"date":2106,"open":2107,"high":2108,"low":2109,"close":2110,"change":2111,"percent_change":2112,"volume":2113,"transactions":9,"vwap":2110},"2025-10-27",68.11,68.926,67.719,68.614,1.654,2.47,30300,{"date":2115,"open":1785,"high":1671,"low":1693,"close":2116,"change":2117,"percent_change":2118,"volume":2119,"transactions":9,"vwap":2116},"2025-10-24",66.96,0.967,1.47,16400,{"date":2121,"open":2122,"high":1760,"low":2122,"close":2123,"change":2124,"percent_change":2125,"volume":1934,"transactions":9,"vwap":2123},"2025-10-23",64.79,65.993,1.273,1.97,{"date":2127,"open":1743,"high":1743,"low":1581,"close":2128,"change":731,"percent_change":192,"volume":2129,"transactions":9,"vwap":2128},"2025-10-22",64.72,24600,{"date":2131,"open":2132,"high":2133,"low":2134,"close":2135,"change":1317,"percent_change":168,"volume":936,"transactions":9,"vwap":2135},"2025-10-21",65.9,66.34,65.46,65.86,{"date":2137,"open":2138,"high":2023,"low":2139,"close":2140,"change":518,"percent_change":592,"volume":1143,"transactions":9,"vwap":2140},"2025-10-20",65.58,65.083,65.78,{"date":2142,"open":1800,"high":2143,"low":2144,"close":2145,"change":1813,"percent_change":2146,"volume":1848,"transactions":9,"vwap":2145},"2025-10-17",65.145,64.21,64.76,-0.58,{"date":2148,"open":1895,"high":2149,"low":2150,"close":2151,"change":2152,"percent_change":1231,"volume":2153,"transactions":9,"vwap":2151},"2025-10-16",66.51,64.88,65.14,-0.565,25300,{"date":2155,"open":2156,"high":2157,"low":1838,"close":2158,"change":2159,"percent_change":1159,"volume":2160,"transactions":9,"vwap":2158},"2025-10-15",65.97,66.428,65.705,0.495,16500,{"date":2162,"open":2163,"high":1761,"low":1819,"close":2164,"change":2165,"percent_change":2166,"volume":1504,"transactions":9,"vwap":2164},"2025-10-14",65.010002,65.21,-1.36,-2.04,{"date":2168,"open":2169,"high":2170,"low":1743,"close":2171,"change":121,"percent_change":2172,"volume":2173,"transactions":9,"vwap":2171},"2025-10-13",66.3,66.66,66.57,3.27,20900,{"date":2175,"open":2176,"high":2176,"low":2177,"close":2178,"change":2179,"percent_change":2180,"volume":2181,"transactions":9,"vwap":2178},"2025-10-10",68.19,64.3,64.46,-3.35,-4.94,32300,{"date":2183,"open":2184,"high":2184,"low":2185,"close":2186,"change":1682,"percent_change":326,"volume":1774,"transactions":9,"vwap":2186},"2025-10-09",68.099998,67.2,67.81,{"date":2188,"open":2189,"high":2190,"low":1780,"close":2191,"change":306,"percent_change":2192,"volume":2193,"transactions":9,"vwap":2191},"2025-10-08",66.69,68.07,67.85,2.6,27600,{"date":2195,"open":2092,"high":2092,"low":1692,"close":1709,"change":2196,"percent_change":2197,"volume":2198,"transactions":9,"vwap":1709},"2025-10-07",-1.44,-2.13,35600,{"date":2200,"open":1671,"high":2201,"low":2202,"close":2203,"change":2204,"percent_change":2060,"volume":2205,"transactions":9,"vwap":2203},"2025-10-06",68.3,67.245,67.57,1.01,37000,{"date":2207,"open":2208,"high":2209,"low":2057,"close":2210,"change":2211,"percent_change":2212,"volume":2213,"transactions":9,"vwap":2210},"2025-10-03",66.78,67.283,66.56,-0.08,-0.12,82800,{"date":2215,"open":2216,"high":2217,"low":2218,"close":2217,"change":2219,"percent_change":2220,"volume":2221,"transactions":9,"vwap":2217},"2025-10-02",66.38,66.64,65.892,1.16,1.77,36000,{"date":2223,"open":2224,"high":2225,"low":2224,"close":2225,"change":2226,"percent_change":2227,"volume":2228,"transactions":9,"vwap":2225},"2025-10-01",63.69,65.48,1.44,2.25,24000,{"date":2230,"open":2231,"high":2231,"low":2232,"close":2233,"change":2234,"percent_change":1705,"volume":1364,"transactions":9,"vwap":2233},"2025-09-30",64.54,63.713,64.040001,-0.305,{"date":2236,"open":2237,"high":2237,"low":2238,"close":2239,"change":2240,"percent_change":2241,"volume":2242,"transactions":9,"vwap":2239},"2025-09-29",64.95,64.17,64.345,0.445,0.7,23500,{"date":2244,"open":2245,"high":1937,"low":2246,"close":2247,"change":1440,"percent_change":116,"volume":2248,"transactions":9,"vwap":2247},"2025-09-26",63.55,63.00099945,63.9,21500,{"date":2250,"open":2224,"high":2251,"low":2252,"close":2253,"change":871,"percent_change":791,"volume":2254,"transactions":9,"vwap":2253},"2025-09-25",64.19,62.61,63.7,31300,{"date":2256,"open":1663,"high":1663,"low":2257,"close":2258,"change":2259,"percent_change":2260,"volume":879,"transactions":9,"vwap":2258},"2025-09-24",64.165,64.48,-0.55,-0.85,{"date":2262,"open":2263,"high":2263,"low":2264,"close":2265,"change":367,"percent_change":2266,"volume":2267,"transactions":9,"vwap":2265},"2025-09-23",66.099998,64.8,65.029999,-0.75,34100,{"date":2269,"open":2270,"high":1743,"low":2271,"close":2272,"change":1168,"percent_change":141,"volume":2273,"transactions":9,"vwap":2272},"2025-09-22",65.15,64.955,65.52,37600,{"date":2275,"open":2276,"high":1560,"low":1839,"close":1845,"change":131,"percent_change":1448,"volume":2277,"transactions":9,"vwap":1845},"2025-09-19",64.98,23800,{"date":2279,"open":1559,"high":2265,"low":1559,"close":2280,"change":2281,"percent_change":2282,"volume":2283,"transactions":9,"vwap":2280},"2025-09-18",64.74,1.38,2.18,30000,{"date":2285,"open":2286,"high":1799,"low":2287,"close":2288,"change":2289,"percent_change":275,"volume":2290,"transactions":9,"vwap":2288},"2025-09-17",63.61,62.5,63.36,0.11,16300,{"date":2292,"open":1552,"high":2293,"low":2294,"close":2295,"change":245,"percent_change":131,"volume":1016,"transactions":9,"vwap":2295},"2025-09-16",63.3,62.785,63.25,{"date":2297,"open":2298,"high":2299,"low":2300,"close":2301,"change":1363,"percent_change":2302,"volume":2303,"transactions":9,"vwap":2301},"2025-09-15",62.55,63.19,62.44,63.040001,1.55,23700,{"date":2305,"open":2306,"high":2306,"low":2307,"close":2308,"change":2309,"percent_change":570,"volume":2310,"transactions":9,"vwap":2308},"2025-09-12",62.73,62,62.080002,-0.4,37100,{"date":2312,"open":2313,"high":1519,"low":2314,"close":2315,"change":2316,"percent_change":1719,"volume":2317,"transactions":9,"vwap":2315},"2025-09-11",62.12,61.91,62.48,0.755,45300,{"date":2319,"open":2320,"high":2320,"low":1996,"close":2321,"change":2322,"percent_change":1826,"volume":2323,"transactions":9,"vwap":2321},"2025-09-10",62.33,61.725,0.025,33400,{"date":2325,"open":2326,"high":2327,"low":2328,"close":1502,"change":2329,"percent_change":581,"volume":936,"transactions":9,"vwap":1502},"2025-09-09",61.02,61.76,60.74,1.09,{"date":2331,"open":2332,"high":2333,"low":2332,"close":1404,"change":1029,"percent_change":2118,"volume":1226,"transactions":9,"vwap":1404},"2025-09-08",59.97,60.766,{"date":2335,"open":2336,"high":2337,"low":2338,"close":2339,"change":2340,"percent_change":1508,"volume":1455,"transactions":9,"vwap":2339},"2025-09-05",59.74,59.997,59.034,59.73,0.709,{"date":2342,"open":2343,"high":2344,"low":2345,"close":2346,"change":2347,"percent_change":2348,"volume":960,"transactions":9,"vwap":2346},"2025-09-04",58.56,59.17,57.88,59.021,0.541,0.93,{"date":2350,"open":2351,"high":2351,"low":2352,"close":2353,"change":1833,"percent_change":2354,"volume":2355,"transactions":9,"vwap":2353},"2025-09-03",58.89,58.0099983,58.48,0.03,23000,{"date":2357,"open":2358,"high":2359,"low":2360,"close":2361,"change":2362,"percent_change":641,"volume":2363,"transactions":9,"vwap":2361},"2025-09-02",58.080002,58.51,57.52,58.46,-0.79,22200,{"date":2365,"open":2366,"high":2367,"low":2368,"close":2369,"change":397,"percent_change":1814,"volume":1748,"transactions":9,"vwap":2369},"2025-08-29",59.36,59.39,59,59.25,{"date":2371,"open":2372,"high":1388,"low":2372,"close":2373,"change":1045,"percent_change":2374,"volume":2375,"transactions":9,"vwap":2373},"2025-08-28",58.6,59.6,2.3,54500,{"date":2377,"open":2378,"high":2379,"low":2380,"close":2381,"change":151,"percent_change":2382,"volume":2383,"transactions":9,"vwap":2381},"2025-08-27",57.81,58.34,57.65,58.26,1.27,15200,{"date":2385,"open":2386,"high":2387,"low":2388,"close":2389,"change":168,"percent_change":245,"volume":2390,"transactions":9,"vwap":2389},"2025-08-26",57.35,57.77,57.326,57.53,104700,{"date":2392,"open":2393,"high":2394,"low":2395,"close":2396,"change":2397,"percent_change":367,"volume":2398,"transactions":9,"vwap":2396},"2025-08-25",57.61,57.68,57.36,57.41,-0.28,22100,{"date":2400,"open":2401,"high":2402,"low":2403,"close":2404,"change":2405,"percent_change":2406,"volume":2407,"transactions":9,"vwap":2404},"2025-08-22",56.27,57.87,55.87,57.69,1.71,3.05,48500,{"date":2409,"open":2410,"high":2411,"low":1376,"close":2412,"change":2212,"percent_change":47,"volume":2034,"transactions":9,"vwap":2412},"2025-08-21",55.94,56.22,55.98,{"date":2414,"open":2415,"high":2415,"low":2416,"close":2417,"change":2418,"percent_change":1606,"volume":1897,"transactions":9,"vwap":2417},"2025-08-20",56.44,54.839,56.099998,-0.24,{"date":2420,"open":2421,"high":2421,"low":2422,"close":2423,"change":2424,"percent_change":2425,"volume":2426,"transactions":9,"vwap":2423},"2025-08-19",57.86,56.25,56.34,-1.39,-2.41,36300,{"date":2428,"open":2429,"high":2430,"low":2431,"close":2432,"change":255,"percent_change":835,"volume":2433,"transactions":9,"vwap":2432},"2025-08-18",57.46,57.813,57.145,57.73,21600,{"date":2435,"open":2436,"high":2437,"low":1367,"close":2438,"change":2439,"percent_change":1440,"volume":1076,"transactions":9,"vwap":2438},"2025-08-15",57.31,57.616,57.32,0.115,{"date":2441,"open":2442,"high":2443,"low":2444,"close":2445,"change":2446,"percent_change":2447,"volume":1417,"transactions":9,"vwap":2445},"2025-08-14",57.11,57.25,56.658,57.205,-0.415,-0.72,{"date":2449,"open":2450,"high":2451,"low":2452,"close":2453,"change":2454,"percent_change":1354,"volume":2455,"transactions":9,"vwap":2453},"2025-08-13",57.55,57.797,57.22,57.62,0.65,25600,{"date":2457,"open":2458,"high":2442,"low":2458,"close":2459,"change":2219,"percent_change":2460,"volume":2461,"transactions":9,"vwap":2459},"2025-08-12",56.029999,56.97,2.08,17600,{"date":2463,"open":2423,"high":2464,"low":2465,"close":2466,"change":2309,"percent_change":2467,"volume":879,"transactions":9,"vwap":2466},"2025-08-11",56.631,55.7,55.81,-0.71,{"date":2469,"open":2470,"high":2471,"low":2472,"close":2473,"change":408,"percent_change":1833,"volume":1462,"transactions":9,"vwap":2473},"2025-08-08",56.32,56.64,56.060001,56.21,{"date":2475,"open":1383,"high":2476,"low":2477,"close":2478,"change":2479,"percent_change":1338,"volume":2480,"transactions":9,"vwap":2478},"2025-08-07",57.099998,55.536,56.2,0.09,47700,{"date":2482,"open":2483,"high":2484,"low":2485,"close":2484,"change":2486,"percent_change":801,"volume":2487,"transactions":9,"vwap":2484},"2025-08-06",55.95,56.11,55.477,0.58,12300,{"date":2489,"open":2412,"high":2490,"low":2491,"close":2492,"change":2493,"percent_change":2354,"volume":2494,"transactions":9,"vwap":2492},"2025-08-05",56.23,55.25,55.53,0.016,108300,{"date":2496,"open":2497,"high":2498,"low":2497,"close":2499,"change":2500,"percent_change":2501,"volume":2502,"transactions":9,"vwap":2499},"2025-08-04",54.93,55.69,55.514,1.084,1.99,23200,{"date":2504,"open":2505,"high":2505,"low":2506,"close":2507,"change":1409,"percent_change":2508,"volume":2221,"transactions":9,"vwap":2507},"2025-08-01",55,53.86,54.43,-3.01,{"date":2510,"open":2511,"high":2512,"low":2513,"close":2514,"change":1841,"percent_change":741,"volume":2515,"transactions":9,"vwap":2514},"2025-07-31",56.95,57.225,56.0099983,56.12,39900,{"date":2517,"open":2518,"high":2519,"low":2478,"close":2520,"change":2521,"percent_change":2522,"volume":2523,"transactions":9,"vwap":2520},"2025-07-30",56.55,57.0050011,56.49,0.25,0.44,26800,{"date":2525,"open":2526,"high":2526,"low":2483,"close":2527,"change":892,"percent_change":2528,"volume":1740,"transactions":9,"vwap":2527},"2025-07-29",57.16,56.24,-1.18,{"date":2530,"open":2531,"high":2531,"low":2532,"close":2531,"change":255,"percent_change":151,"volume":1378,"transactions":9,"vwap":2531},"2025-07-28",56.91,56.57,{"date":2534,"open":2535,"high":2536,"low":2537,"close":2538,"change":1613,"percent_change":499,"volume":1528,"transactions":9,"vwap":2538},"2025-07-25",56.049999,56.52,55.99,56.5,{"date":2540,"open":2541,"high":2514,"low":2542,"close":2543,"change":2544,"percent_change":2011,"volume":2545,"transactions":9,"vwap":2543},"2025-07-24",56,55.785,55.86,-0.01,30500,{"date":2547,"open":2548,"high":2403,"low":2549,"close":2403,"change":761,"percent_change":1029,"volume":2550,"transactions":9,"vwap":2403},"2025-07-23",55.48,55.18,41600,{"date":2552,"open":2553,"high":2498,"low":2554,"close":2555,"change":2026,"percent_change":770,"volume":854,"transactions":9,"vwap":2555},"2025-07-22",55.5,54.78,55.38,{"date":2557,"open":1376,"high":2558,"low":1376,"close":2559,"change":1904,"percent_change":2560,"volume":2561,"transactions":9,"vwap":2559},"2025-07-21",56.37,55.89,0.68,39700,{"date":2563,"open":2548,"high":2564,"low":2565,"close":2566,"change":2567,"percent_change":2454,"volume":2568,"transactions":9,"vwap":2566},"2025-07-18",55.67,55.171,55.51,0.36,46900,{"date":2570,"open":2571,"high":2572,"low":2573,"close":2574,"change":1264,"percent_change":1978,"volume":2575,"transactions":9,"vwap":2574},"2025-07-17",54.92,55.24,54.7,55.15,28400,{"date":2577,"open":2578,"high":2579,"low":2580,"close":2581,"change":245,"percent_change":234,"volume":1762,"transactions":9,"vwap":2581},"2025-07-16",54.49,54.725,53.63,54.61,{"date":2583,"open":2584,"high":2497,"low":2585,"close":2586,"change":2587,"percent_change":835,"volume":1100,"transactions":9,"vwap":2586},"2025-07-15",54.73,54.39,54.4,0.388,{"date":2589,"open":2590,"high":2591,"low":2592,"close":2593,"change":2594,"percent_change":2289,"volume":2595,"transactions":9,"vwap":2593},"2025-07-14",53.99,54.217,53.656,54.012001,0.062,20700,{"date":2597,"open":2598,"high":2599,"low":2600,"close":2601,"change":1562,"percent_change":2602,"volume":1897,"transactions":9,"vwap":2601},"2025-07-11",54.33,54.52,53.83,53.95,-1.12,{"date":2604,"open":2605,"high":2605,"low":2606,"close":2607,"change":367,"percent_change":2608,"volume":2609,"transactions":9,"vwap":2607},"2025-07-10",55.6,54.29,54.56,-0.89,21300,{"date":2611,"open":2612,"high":2613,"low":2614,"close":2615,"change":900,"percent_change":2616,"volume":2617,"transactions":9,"vwap":2615},"2025-07-09",55.09,55.31,54.756,55.049999,0.53,13500,{"date":2619,"open":2620,"high":2620,"low":2621,"close":2622,"change":1535,"percent_change":2623,"volume":2624,"transactions":9,"vwap":2622},"2025-07-08",55.02,54.5,54.76,0.5,22900,{"date":2626,"open":2572,"high":2572,"low":2627,"close":2578,"change":1231,"percent_change":2628,"volume":2629,"transactions":9,"vwap":2578},"2025-07-07",54.2,-1.55,25900,{"date":2631,"open":2620,"high":2492,"low":2620,"close":2632,"change":2633,"percent_change":285,"volume":952,"transactions":9,"vwap":2632},"2025-07-03",55.35,0.74,{"date":2635,"open":2636,"high":2637,"low":2638,"close":2581,"change":1592,"percent_change":2639,"volume":1117,"transactions":9,"vwap":2581},"2025-07-02",53.8,54.663,53.78,1.24,{"date":2641,"open":2642,"high":2642,"low":2580,"close":2643,"change":2644,"percent_change":2645,"volume":2646,"transactions":9,"vwap":2643},"2025-07-01",54.99,53.94,-1.06,-1.93,15100,{"date":2648,"open":2505,"high":2505,"low":2649,"close":2505,"change":2650,"percent_change":2651,"volume":2254,"transactions":9,"vwap":2505},"2025-06-30",54.75,0.42,0.77,{"date":2653,"open":2505,"high":2505,"low":2654,"close":2655,"change":2656,"percent_change":2656,"volume":1433,"transactions":9,"vwap":2655},"2025-06-27",54.21,54.58,0,{"date":2658,"open":2659,"high":2660,"low":2661,"close":2655,"change":836,"percent_change":2662,"volume":1364,"transactions":9,"vwap":2655},"2025-06-26",54.22,54.6,53.703,1.54,{"date":2664,"open":2636,"high":2665,"low":2666,"close":2667,"change":234,"percent_change":151,"volume":2668,"transactions":9,"vwap":2667},"2025-06-25",53.96,53.45,53.75,33800,{"date":2670,"open":2671,"high":2672,"low":2673,"close":2672,"change":1787,"percent_change":2674,"volume":2675,"transactions":9,"vwap":2672},"2025-06-24",52.99,53.36,52.611,2.56,32700,{"date":2677,"open":2678,"high":2679,"low":2680,"close":2681,"change":116,"percent_change":1158,"volume":2682,"transactions":9,"vwap":2681},"2025-06-23",51.72,52.118,51.39,52.029999,9400,{"date":2684,"open":2685,"high":2685,"low":2686,"close":2678,"change":2687,"percent_change":1231,"volume":1660,"transactions":9,"vwap":2678},"2025-06-20",52.87,51.49,-0.45,{"date":2689,"open":2690,"high":2691,"low":2692,"close":2693,"change":2694,"percent_change":560,"volume":1401,"transactions":9,"vwap":2693},"2025-06-18",52.28,52.49,51.99,52.17,-0.13,{"date":2696,"open":2697,"high":2698,"low":2699,"close":2700,"change":2701,"percent_change":173,"volume":1885,"transactions":9,"vwap":2700},"2025-06-17",51.98,52.5,51.38,52.3,-0.016,{"date":2703,"open":2704,"high":2705,"low":2706,"close":2707,"change":2708,"percent_change":2302,"volume":2709,"transactions":9,"vwap":2707},"2025-06-16",52.19,52.63,52,52.316,0.796,10400,{"date":2711,"open":2712,"high":2690,"low":2713,"close":2714,"change":2715,"percent_change":2716,"volume":2717,"transactions":9,"vwap":2714},"2025-06-13",51.63,51.42,51.52,-1.035,-1.97,13000,{"date":2719,"open":2720,"high":2671,"low":2698,"close":2721,"change":2722,"percent_change":2723,"volume":2724,"transactions":9,"vwap":2721},"2025-06-12",52.7,52.555,-0.275,-0.52,10500,{"date":2726,"open":2727,"high":2727,"low":2728,"close":2729,"change":2730,"percent_change":255,"volume":2646,"transactions":9,"vwap":2729},"2025-06-11",53.33,52.62,52.83,0.214,{"date":2732,"open":2733,"high":2734,"low":2735,"close":2736,"change":2737,"percent_change":1125,"volume":2738,"transactions":9,"vwap":2736},"2025-06-10",52.42,52.73,52.31,52.616,0.196,17900,{"date":2740,"open":2741,"high":2720,"low":2706,"close":2733,"change":2742,"percent_change":2743,"volume":2744,"transactions":9,"vwap":2733},"2025-06-09",52.24,0.32,0.61,14700,{"date":2746,"open":2747,"high":2690,"low":2747,"close":2748,"change":1801,"percent_change":1000,"volume":952,"transactions":9,"vwap":2748},"2025-06-06",51.5,52.099998,{"date":2750,"open":2697,"high":2751,"low":2752,"close":2752,"change":2753,"percent_change":2754,"volume":2755,"transactions":9,"vwap":2752},"2025-06-05",52.23,51.2,-0.319,-0.62,36700,{"date":2757,"open":2758,"high":2759,"low":2760,"close":2761,"change":2762,"percent_change":1159,"volume":2763,"transactions":9,"vwap":2761},"2025-06-04",51.6,51.83,51.28,51.519,0.391,17300,{"date":2765,"open":2766,"high":2767,"low":2768,"close":2769,"change":2770,"percent_change":2771,"volume":2772,"transactions":9,"vwap":2769},"2025-06-03",50.81,51.16,50.61,51.128,0.463,0.91,15400,{"date":2774,"open":2775,"high":2776,"low":2777,"close":2776,"change":2778,"percent_change":176,"volume":1339,"transactions":9,"vwap":2776},"2025-06-02",50.029999,50.665,49.84,0.501,{"date":2780,"open":2781,"high":2781,"low":2782,"close":2783,"change":2723,"percent_change":2784,"volume":2785,"transactions":9,"vwap":2783},"2025-05-30",50.57,49.411,50.164,-1.03,12400,{"date":2787,"open":2788,"high":2788,"low":2789,"close":2790,"change":2791,"percent_change":2792,"volume":1542,"transactions":9,"vwap":2790},"2025-05-29",51.66,50.5,50.684,-0.181,-0.36,{"date":2794,"open":2795,"high":2795,"low":2796,"close":2797,"change":2798,"percent_change":2259,"volume":2799,"transactions":9,"vwap":2797},"2025-05-28",51.3,50.76,50.865,-0.281,21000,{"date":2801,"open":2802,"high":2803,"low":2804,"close":2805,"change":2806,"percent_change":2807,"volume":2785,"transactions":9,"vwap":2805},"2025-05-27",51.17,51.25,50.83,51.146,0.873,1.74,{"date":2809,"open":2810,"high":2811,"low":2812,"close":2813,"change":2814,"percent_change":2815,"volume":2816,"transactions":9,"vwap":2813},"2025-05-23",49.87,50.3,49.768,50.273,-0.077,-0.15,6000,{"date":2818,"open":2819,"high":2820,"low":2821,"close":2822,"change":2823,"percent_change":926,"volume":1767,"transactions":9,"vwap":2822},"2025-05-22",50.44,50.92,50.245,50.35,-0.085,{"date":2825,"open":2826,"high":2827,"low":2828,"close":2829,"change":2830,"percent_change":2004,"volume":1828,"transactions":9,"vwap":2829},"2025-05-21",50.66,51.4,50.26,50.435,-0.895,{"date":2832,"open":2686,"high":2686,"low":2833,"close":2834,"change":173,"percent_change":326,"volume":2835,"transactions":9,"vwap":2834},"2025-05-20",50.8,51.33,8400,{"date":2837,"open":2789,"high":2747,"low":2789,"close":2838,"change":2839,"percent_change":1535,"volume":1586,"transactions":9,"vwap":2838},"2025-05-19",51.36,0.137,{"date":2841,"open":2842,"high":2843,"low":2842,"close":2844,"change":2845,"percent_change":1448,"volume":1867,"transactions":9,"vwap":2844},"2025-05-16",50.91,51.55,51.223,0.261,{"date":2847,"open":2848,"high":2848,"low":2826,"close":2849,"change":2850,"percent_change":1060,"volume":1756,"transactions":9,"vwap":2849},"2025-05-15",51.461,50.962,-0.478,{"date":2852,"open":2853,"high":2854,"low":2855,"close":2856,"change":2857,"percent_change":2486,"volume":2858,"transactions":9,"vwap":2856},"2025-05-14",51.94,51.96,51.23,51.44,0.299,26700,{"date":2860,"open":2861,"high":2862,"low":2861,"close":2863,"change":2864,"percent_change":2865,"volume":2866,"transactions":9,"vwap":2863},"2025-05-13",50.02,51.29,51.141,1.261,2.53,22400,{"date":2868,"open":2869,"high":2870,"low":2871,"close":2872,"change":2873,"percent_change":2874,"volume":2875,"transactions":9,"vwap":2872},"2025-05-12",49.9,49.91,49.161,49.88,2.63,5.57,26400,{"date":2877,"open":2878,"high":2879,"low":2880,"close":2881,"change":2212,"percent_change":560,"volume":1614,"transactions":9,"vwap":2881},"2025-05-09",47.8,47.9,47.029999,47.25,{"date":2883,"open":2884,"high":2885,"low":2886,"close":2887,"change":1696,"percent_change":2807,"volume":2835,"transactions":9,"vwap":2887},"2025-05-08",46.97,47.73,46.948,47.37,{"date":2889,"open":2890,"high":2891,"low":2892,"close":2891,"change":968,"percent_change":670,"volume":2875,"transactions":9,"vwap":2891},"2025-05-07",45.99,46.56,45.83,{"date":2894,"open":2895,"high":2896,"low":2895,"close":2897,"change":1562,"percent_change":1726,"volume":2898,"transactions":9,"vwap":2897},"2025-05-06",45.63,46.516,45.93,14500,{"date":2900,"open":2901,"high":2902,"low":2903,"close":2904,"change":2905,"percent_change":2815,"volume":2617,"transactions":9,"vwap":2904},"2025-05-05",46.61,47.0099983,46.51,46.54,-0.07,{"date":2907,"open":2908,"high":2909,"low":2910,"close":2901,"change":2911,"percent_change":2912,"volume":1331,"transactions":9,"vwap":2901},"2025-05-02",46.48,46.84,46.22,1.328,2.93,{"date":2914,"open":2895,"high":2915,"low":2916,"close":2917,"change":2918,"percent_change":141,"volume":2919,"transactions":9,"vwap":2917},"2025-05-01",45.95,45.25,45.282,0.312,9100,{"date":2921,"open":2922,"high":2923,"low":179,"close":2923,"change":173,"percent_change":2905,"volume":2924,"transactions":9,"vwap":2923},"2025-04-30",44.36,44.97,5800,{"date":2926,"open":2927,"high":2928,"low":2929,"close":2930,"change":2931,"percent_change":2521,"volume":2932,"transactions":9,"vwap":2930},"2025-04-29",45.0099983,45.32,44.812,45,0.113,9500,{"date":183,"open":2930,"high":2934,"low":2935,"close":2936,"change":2937,"percent_change":560,"volume":1586,"transactions":9,"vwap":2936},45.292,44.319,44.887,-0.113]