[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-GSIB":3,"homepage-market-summary":28,"stock-historical-GSIB":170},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"GSIB","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"Themes Global Systemically Important Banks ETF","Nasdaq",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},1.6392,1.002016,"Annual",{"close":17,"open":18,"high":18,"low":19,"prev_close":18,"change":20,"percent_change":21,"volume":22,"transactions":9,"vwap":9,"high_52w":23,"low_52w":24,"avg_volume_52w":25,"range_52w_percent":26,"record_count":27},61.13,61.19,60.365,-0.06,-0.1,6160.08143,67.77,45.64,12172.158597864,70,701,{"status":29,"indices":30,"watchlist":74,"sectors":96,"benchmarks":152},"success",[31,38,45,52,59,66],{"symbol":32,"name":33,"price":34,"change":35,"pct_change":36,"is_up":11,"sparkline":37,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":11,"sparkline":44,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":46,"name":47,"price":48,"change":49,"pct_change":50,"is_up":11,"sparkline":51,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":53,"name":54,"price":55,"change":56,"pct_change":57,"is_up":11,"sparkline":58,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":60,"name":61,"price":62,"change":63,"pct_change":64,"is_up":11,"sparkline":65,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":67,"name":68,"price":69,"change":70,"pct_change":71,"is_up":72,"sparkline":73,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,false,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[75,82,89],{"symbol":76,"name":77,"price":78,"change":79,"pct_change":80,"is_up":11,"sparkline":81,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":11,"sparkline":88,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":11,"sparkline":95,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[97,102,107,112,117,122,127,132,137,142,147],{"name":98,"etf":99,"change":100,"price":101,"is_up":11},"Technology","XLK",1.01,199.81,{"name":103,"etf":104,"change":105,"price":106,"is_up":11},"Financials","XLF",0.06,53.49,{"name":108,"etf":109,"change":110,"price":111,"is_up":72},"Healthcare","XLV",-0.01,166.18,{"name":113,"etf":114,"change":115,"price":116,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":118,"etf":119,"change":120,"price":121,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":123,"etf":124,"change":125,"price":126,"is_up":11},"Energy","XLE",0.4,62.95,{"name":128,"etf":129,"change":130,"price":131,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":133,"etf":134,"change":135,"price":136,"is_up":11},"Materials","XLB",0.66,48.86,{"name":138,"etf":139,"change":140,"price":141,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":143,"etf":144,"change":145,"price":146,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":148,"etf":149,"change":150,"price":151,"is_up":11},"Comm Services","XLC",0.35,110.32,[153,158,162,166],{"ticker":154,"name":155,"price":156,"change":157,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":159,"name":160,"price":161,"change":87,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":163,"name":164,"price":165,"change":50,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":167,"name":168,"price":169,"change":64,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":171,"page":43,"page_size":172,"total_pages":43,"summary":173,"data":179},365,1000,{"period_high":23,"period_low":174,"average_volume":175,"total_volume":176,"period_return":177,"latest_close":17,"start_date":178,"end_date":5},36.11,10826,3951539.649466,67.71,"2025-04-22",[180,183,193,203,213,224,234,244,254,264,274,284,294,305,315,325,335,346,357,366,374,384,394,403,414,424,435,445,455,463,472,481,490,501,511,521,530,539,550,558,568,577,588,597,606,616,624,634,644,654,663,673,681,691,701,712,722,732,741,751,760,766,775,782,789,797,805,814,821,829,836,844,852,859,867,874,880,888,895,902,907,914,922,929,937,944,951,959,966,971,979,987,996,1003,1011,1018,1027,1035,1041,1050,1057,1064,1072,1079,1087,1093,1101,1109,1115,1122,1129,1135,1143,1151,1157,1163,1169,1178,1183,1190,1197,1202,1208,1216,1225,1232,1239,1245,1253,1261,1268,1276,1282,1290,1296,1305,1310,1317,1324,1330,1336,1343,1351,1358,1366,1375,1384,1393,1399,1407,1416,1424,1432,1439,1446,1455,1463,1469,1476,1483,1490,1496,1505,1513,1522,1531,1538,1545,1553,1558,1564,1571,1578,1585,1592,1599,1605,1611,1618,1626,1630,1637,1643,1650,1657,1664,1670,1678,1687,1695,1702,1707,1714,1721,1730,1735,1742,1749,1755,1762,1768,1776,1783,1790,1796,1804,1812,1818,1826,1834,1840,1848,1854,1861,1868,1875,1881,1888,1895,1902,1909,1914,1922,1930,1937,1944,1950,1957,1963,1970,1975,1981,1987,1992,1998,2005,2012,2021,2028,2036,2043,2051,2059,2065,2070,2078,2085,2092,2100,2107,2114,2119,2126,2133,2141,2148,2156,2163,2169,2176,2182,2188,2195,2202,2209,2214,2221,2228,2234,2241,2249,2256,2262,2268,2273,2279,2287,2291,2296,2303,2310,2316,2321,2328,2335,2341,2348,2355,2361,2368,2375,2380,2386,2392,2399,2407,2413,2420,2427,2432,2438,2443,2450,2457,2464,2470,2475,2481,2486,2492,2498,2504,2507,2514,2522,2527,2533,2541,2550,2556,2565,2571,2578,2586,2593,2599,2605,2612,2620,2626,2631,2636,2644,2653,2660,2664,2670,2675,2680,2684,2689,2696,2700,2706,2710,2716,2723,2727,2730,2736,2742,2748,2753,2760,2766,2771,2776,2783,2789,2795,2801,2805,2811,2817,2824],{"date":5,"open":18,"high":18,"low":19,"close":17,"change":20,"percent_change":21,"volume":22,"transactions":181,"vwap":182},189,60.9987,{"date":184,"open":185,"high":186,"low":187,"close":18,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-10-01",60.885,61.215,60.49,-1.0563,-1.7,33772.128267,230,61.0675,{"date":194,"open":195,"high":196,"low":195,"close":197,"change":198,"percent_change":199,"volume":200,"transactions":201,"vwap":202},"2026-09-30",61.54,62.7756,62.2463,-0.5318,-0.85,10665.546208,372,62.5651,{"date":204,"open":205,"high":205,"low":206,"close":207,"change":208,"percent_change":209,"volume":210,"transactions":211,"vwap":212},"2026-09-29",63.12,62.51,62.7781,-0.4352,-0.69,5023.301208,109,62.8297,{"date":214,"open":215,"high":216,"low":217,"close":218,"change":219,"percent_change":220,"volume":221,"transactions":222,"vwap":223},"2026-09-28",63.555,63.57,63.21,63.2133,-0.4462,-0.7,2626.955025,138,63.3583,{"date":225,"open":226,"high":227,"low":226,"close":228,"change":229,"percent_change":230,"volume":231,"transactions":232,"vwap":233},"2026-09-25",63.205,63.6899,63.6595,0.7836,1.25,32095.55355,174,63.2778,{"date":235,"open":236,"high":237,"low":238,"close":239,"change":240,"percent_change":105,"volume":241,"transactions":242,"vwap":243},"2026-09-24",62.79,63.08,62.44,62.8759,0.0389,16327.999644,303,62.7695,{"date":245,"open":246,"high":247,"low":248,"close":248,"change":249,"percent_change":250,"volume":251,"transactions":252,"vwap":253},"2026-09-23",63.26,63.5,62.837,-0.933,-1.46,4423.005201,181,63.0982,{"date":255,"open":256,"high":256,"low":257,"close":258,"change":259,"percent_change":260,"volume":261,"transactions":262,"vwap":263},"2026-09-22",64.61,63.63,63.77,-1.004,-1.55,36120.697904,214,64.6129,{"date":265,"open":266,"high":267,"low":266,"close":268,"change":269,"percent_change":270,"volume":271,"transactions":272,"vwap":273},"2026-09-21",63.87,64.86,64.774,0.8977,1.41,15177.450129,247,64.4421,{"date":275,"open":276,"high":277,"low":278,"close":277,"change":279,"percent_change":280,"volume":281,"transactions":282,"vwap":283},"2026-09-18",63.83,63.8763,63.65,-0.7171,-1.11,46284.924927,228,63.7348,{"date":285,"open":286,"high":287,"low":286,"close":288,"change":289,"percent_change":290,"volume":291,"transactions":292,"vwap":293},"2026-09-17",64.281,64.79,64.5934,0.6704,1.05,3745.610875,150,64.5605,{"date":295,"open":296,"high":297,"low":298,"close":299,"change":300,"percent_change":301,"volume":302,"transactions":303,"vwap":304},"2026-09-16",64.42,64.76,63.49,63.923,-0.8037,-1.24,3562.197672,166,64.1461,{"date":306,"open":307,"high":307,"low":308,"close":309,"change":310,"percent_change":311,"volume":312,"transactions":313,"vwap":314},"2026-09-15",65,64.3208,64.7267,-0.7858,-1.2,5013.250594,179,64.5552,{"date":316,"open":317,"high":317,"low":318,"close":319,"change":320,"percent_change":321,"volume":322,"transactions":323,"vwap":324},"2026-09-14",66.01,65.26,65.5125,-0.8062,-1.22,5641.161611,183,65.6416,{"date":326,"open":327,"high":327,"low":328,"close":329,"change":330,"percent_change":331,"volume":332,"transactions":333,"vwap":334},"2026-09-11",66.56,66.06,66.3187,0.7282,1.11,24716.348429,207,66.2945,{"date":336,"open":337,"high":338,"low":339,"close":340,"change":341,"percent_change":342,"volume":343,"transactions":344,"vwap":345},"2026-09-10",65.67,65.68,65.44,65.5905,0.0021,0,5576.599521,118,65.5478,{"date":347,"open":348,"high":349,"low":350,"close":351,"change":352,"percent_change":353,"volume":354,"transactions":355,"vwap":356},"2026-09-09",65.385,65.759,65.31,65.5884,-0.2818,-0.43,6724.262736,177,65.5243,{"date":358,"open":359,"high":359,"low":360,"close":360,"change":361,"percent_change":362,"volume":363,"transactions":364,"vwap":365},"2026-09-08",67.28,65.8702,-0.7621,-1.14,3436.770751,191,66.2599,{"date":367,"open":23,"high":23,"low":368,"close":369,"change":370,"percent_change":371,"volume":372,"transactions":323,"vwap":373},"2026-09-04",66.52,66.6323,0.0552,0.08,4589.654356,66.7372,{"date":375,"open":376,"high":377,"low":376,"close":378,"change":379,"percent_change":380,"volume":381,"transactions":382,"vwap":383},"2026-09-03",66.17,66.589,66.5771,0.8845,1.35,8903.563838,198,66.4851,{"date":385,"open":386,"high":387,"low":339,"close":388,"change":389,"percent_change":390,"volume":391,"transactions":392,"vwap":393},"2026-09-02",65.86,65.925,65.6926,0.9277,1.43,7918.748799,178,65.7381,{"date":395,"open":396,"high":339,"low":397,"close":397,"change":398,"percent_change":399,"volume":400,"transactions":401,"vwap":402},"2026-09-01",64.85,64.7649,-0.0973,-0.15,7370.812097,172,64.9721,{"date":404,"open":405,"high":406,"low":407,"close":408,"change":409,"percent_change":410,"volume":411,"transactions":412,"vwap":413},"2026-08-31",65.05,65.14,64.78,64.8622,0.2761,0.43,2482.314527,127,64.9486,{"date":415,"open":416,"high":416,"low":417,"close":418,"change":419,"percent_change":420,"volume":421,"transactions":422,"vwap":423},"2026-08-28",64.7371,64.48,64.5861,0.4048,0.63,4934.035008,192,64.53,{"date":425,"open":426,"high":427,"low":428,"close":429,"change":430,"percent_change":431,"volume":432,"transactions":433,"vwap":434},"2026-08-27",64.1,64.23,64.02,64.1813,-0.6052,-0.93,21689.38222,209,64.0698,{"date":436,"open":437,"high":437,"low":438,"close":439,"change":440,"percent_change":441,"volume":442,"transactions":443,"vwap":444},"2026-08-26",64.895,64.71,64.7865,0.1924,0.3,3566.709774,136,64.799,{"date":446,"open":447,"high":447,"low":448,"close":449,"change":450,"percent_change":451,"volume":452,"transactions":453,"vwap":454},"2026-08-25",66.7,63.995,64.5941,0.2505,0.39,10836.814811,197,64.3028,{"date":456,"open":457,"high":458,"low":457,"close":458,"change":459,"percent_change":145,"volume":460,"transactions":461,"vwap":462},"2026-08-24",63.1,64.3436,0.2431,8300.06046,206,64.0899,{"date":464,"open":298,"high":465,"low":298,"close":466,"change":467,"percent_change":468,"volume":469,"transactions":470,"vwap":471},"2026-08-21",64.295,64.1005,0.5895,0.93,24970.45494,171,64.0553,{"date":473,"open":474,"high":474,"low":475,"close":476,"change":477,"percent_change":209,"volume":478,"transactions":479,"vwap":480},"2026-08-20",63.851,63.41,63.511,-0.4385,6505.624427,219,63.6236,{"date":482,"open":483,"high":483,"low":266,"close":484,"change":485,"percent_change":486,"volume":487,"transactions":488,"vwap":489},"2026-08-19",64.81,63.9495,-0.9186,-1.42,10826.202463,271,64.1516,{"date":491,"open":492,"high":493,"low":494,"close":495,"change":496,"percent_change":497,"volume":498,"transactions":499,"vwap":500},"2026-08-18",64.96,65.21,64.67,64.8681,-0.4383,-0.67,5999.426868,188,64.8097,{"date":502,"open":503,"high":504,"low":505,"close":506,"change":507,"percent_change":20,"volume":508,"transactions":509,"vwap":510},"2026-08-17",65.5,65.635,65.22,65.3064,-0.0365,11406.072982,268,65.4708,{"date":512,"open":513,"high":339,"low":514,"close":515,"change":516,"percent_change":517,"volume":518,"transactions":519,"vwap":520},"2026-08-14",65.28,65.16,65.3429,0.0604,0.09,6332.212749,180,65.3033,{"date":522,"open":523,"high":524,"low":493,"close":525,"change":526,"percent_change":527,"volume":528,"transactions":470,"vwap":529},"2026-08-13",65.5117,65.57,65.2825,0.1497,0.23,6673.090127,65.3287,{"date":531,"open":532,"high":406,"low":532,"close":533,"change":534,"percent_change":535,"volume":536,"transactions":537,"vwap":538},"2026-08-12",64.74,65.1328,0.6201,0.96,5499.783398,133,65.0214,{"date":540,"open":541,"high":542,"low":543,"close":544,"change":545,"percent_change":546,"volume":547,"transactions":548,"vwap":549},"2026-08-11",64.83,64.95,64.35,64.5127,-0.1328,-0.21,34372.845012,463,64.5191,{"date":551,"open":297,"high":483,"low":552,"close":553,"change":554,"percent_change":371,"volume":555,"transactions":556,"vwap":557},"2026-08-10",64.5,64.6455,0.0497,6535.778914,165,64.6177,{"date":559,"open":560,"high":560,"low":561,"close":562,"change":563,"percent_change":564,"volume":565,"transactions":566,"vwap":567},"2026-08-07",64.679,64.505,64.5958,0.2186,0.34,9901.94881,169,64.5762,{"date":569,"open":570,"high":570,"low":571,"close":572,"change":573,"percent_change":574,"volume":575,"transactions":355,"vwap":576},"2026-08-06",65.11,64.34,64.3772,-0.3362,-0.52,8198.8201,64.6924,{"date":578,"open":579,"high":580,"low":581,"close":582,"change":583,"percent_change":584,"volume":585,"transactions":586,"vwap":587},"2026-08-05",63.53,65.035,62.3,64.7134,0.3356,0.52,15890.701993,289,64.599,{"date":589,"open":296,"high":287,"low":590,"close":591,"change":592,"percent_change":593,"volume":594,"transactions":595,"vwap":596},"2026-08-04",64.355,64.3778,-0.3022,-0.47,103934.270747,542,64.4794,{"date":598,"open":599,"high":599,"low":600,"close":601,"change":602,"percent_change":564,"volume":603,"transactions":604,"vwap":605},"2026-08-03",66.67,64.315,64.68,0.2179,38716.106606,294,64.4175,{"date":607,"open":608,"high":608,"low":609,"close":610,"change":611,"percent_change":612,"volume":613,"transactions":614,"vwap":615},"2026-07-31",66.24,64.155,64.4621,-0.0702,-0.11,11947.110895,233,64.4043,{"date":617,"open":581,"high":256,"low":581,"close":618,"change":619,"percent_change":620,"volume":621,"transactions":622,"vwap":623},"2026-07-30",64.5323,2.1748,3.49,6126.81429,157,64.1437,{"date":625,"open":626,"high":626,"low":627,"close":628,"change":629,"percent_change":630,"volume":631,"transactions":632,"vwap":633},"2026-07-29",63.35,62.33,62.3575,-1.2078,-1.9,24669.068131,286,62.4729,{"date":635,"open":636,"high":636,"low":637,"close":638,"change":639,"percent_change":640,"volume":641,"transactions":642,"vwap":643},"2026-07-28",65.12,62.97,63.5653,-0.2172,-0.34,7758.675597,201,63.4182,{"date":645,"open":646,"high":647,"low":648,"close":649,"change":650,"percent_change":64,"volume":651,"transactions":652,"vwap":653},"2026-07-27",63.86,64.29,63.3768,63.7825,0.5705,35087.693123,466,63.9052,{"date":655,"open":257,"high":257,"low":656,"close":657,"change":658,"percent_change":659,"volume":660,"transactions":661,"vwap":662},"2026-07-24",63.01,63.212,0.735,1.18,143358.390537,464,63.2311,{"date":664,"open":665,"high":665,"low":666,"close":667,"change":668,"percent_change":669,"volume":670,"transactions":671,"vwap":672},"2026-07-23",62.67,62.36,62.477,-0.7377,-1.17,6537.283,145,62.5455,{"date":674,"open":457,"high":675,"low":457,"close":676,"change":677,"percent_change":678,"volume":679,"transactions":412,"vwap":680},"2026-07-22",63.27,63.2147,0.5919,0.95,4926.8371,63.2135,{"date":682,"open":683,"high":684,"low":683,"close":685,"change":686,"percent_change":687,"volume":688,"transactions":689,"vwap":690},"2026-07-21",62.1501,62.86,62.6228,0.6578,1.06,13428.530406,234,62.712,{"date":692,"open":627,"high":693,"low":694,"close":695,"change":696,"percent_change":697,"volume":698,"transactions":699,"vwap":700},"2026-07-20",62.39,61.96,61.965,0.0053,0.01,122918.42427,384,62.0541,{"date":702,"open":703,"high":704,"low":705,"close":706,"change":707,"percent_change":708,"volume":709,"transactions":710,"vwap":711},"2026-07-17",61.24,62.09,61.23,61.9597,-0.5541,-0.89,6888.57081,140,61.7432,{"date":713,"open":714,"high":714,"low":715,"close":716,"change":717,"percent_change":718,"volume":719,"transactions":720,"vwap":721},"2026-07-16",64.46,62.37,62.5138,-0.8069,-1.27,8640.3788,208,62.6794,{"date":723,"open":724,"high":725,"low":726,"close":725,"change":727,"percent_change":728,"volume":729,"transactions":730,"vwap":731},"2026-07-15",62.99,63.3207,62.87,0.7263,1.16,9753.4424,193,63.0621,{"date":733,"open":675,"high":675,"low":734,"close":735,"change":736,"percent_change":737,"volume":738,"transactions":739,"vwap":740},"2026-07-14",62.21,62.5944,0.9454,1.53,5507.1474,162,62.6151,{"date":742,"open":743,"high":743,"low":744,"close":745,"change":746,"percent_change":747,"volume":748,"transactions":749,"vwap":750},"2026-07-13",63.32,61.52,61.649,-0.176,-0.28,5242.000999,152,61.7331,{"date":752,"open":753,"high":754,"low":755,"close":756,"change":757,"percent_change":758,"volume":759,"transactions":9,"vwap":756},"2026-07-10",61.69,61.91,61.68,61.825,0.464,0.76,3700,{"date":761,"open":762,"high":195,"low":763,"close":763,"change":764,"percent_change":535,"volume":765,"transactions":9,"vwap":763},"2026-07-09",61.47,61.361,0.586,5000,{"date":767,"open":768,"high":769,"low":770,"close":771,"change":772,"percent_change":773,"volume":774,"transactions":9,"vwap":771},"2026-07-08",60.545,60.87,60.399,60.775,-0.528,-0.86,5200,{"date":776,"open":777,"high":777,"low":778,"close":778,"change":779,"percent_change":780,"volume":781,"transactions":9,"vwap":778},"2026-07-07",61.75,61.303,-0.339,-0.55,4100,{"date":783,"open":784,"high":753,"low":784,"close":785,"change":786,"percent_change":787,"volume":788,"transactions":9,"vwap":785},"2026-07-06",61,61.642,1.142,1.89,4700,{"date":790,"open":791,"high":784,"low":792,"close":793,"change":794,"percent_change":795,"volume":796,"transactions":9,"vwap":793},"2026-07-02",60.99,60.02,60.5,0.351,0.58,4600,{"date":798,"open":799,"high":800,"low":799,"close":801,"change":802,"percent_change":803,"volume":804,"transactions":9,"vwap":801},"2026-07-01",59.827,60.26,60.149,0.558,0.94,6600,{"date":806,"open":807,"high":808,"low":809,"close":810,"change":811,"percent_change":812,"volume":813,"transactions":9,"vwap":810},"2026-06-30",59.63,59.72,59.52,59.591,-0.216,-0.36,6400,{"date":815,"open":816,"high":817,"low":816,"close":818,"change":819,"percent_change":697,"volume":820,"transactions":9,"vwap":818},"2026-06-29",58,59.89,59.807,0.007,1600,{"date":822,"open":823,"high":824,"low":825,"close":826,"change":827,"percent_change":574,"volume":828,"transactions":9,"vwap":826},"2026-06-26",59.98,60.040001,59.59,59.8,-0.312,10100,{"date":830,"open":831,"high":832,"low":833,"close":833,"change":834,"percent_change":835,"volume":796,"transactions":9,"vwap":833},"2026-06-25",60.23,60.555,60.112,0.076,0.13,{"date":837,"open":838,"high":839,"low":840,"close":841,"change":842,"percent_change":843,"volume":781,"transactions":9,"vwap":841},"2026-06-24",60.049999,60.22,60.0099983,60.035999,-1.081,-1.77,{"date":845,"open":846,"high":846,"low":847,"close":848,"change":849,"percent_change":850,"volume":851,"transactions":9,"vwap":848},"2026-06-23",61.3,61.115,61.117,-0.369,-0.6,3300,{"date":853,"open":854,"high":855,"low":854,"close":856,"change":857,"percent_change":858,"volume":788,"transactions":9,"vwap":856},"2026-06-22",60.14,61.63,61.486,0.541,0.89,{"date":860,"open":861,"high":861,"low":862,"close":863,"change":864,"percent_change":865,"volume":866,"transactions":9,"vwap":863},"2026-06-18",61.49,60.94,60.945,0.12,0.2,18800,{"date":868,"open":869,"high":869,"low":870,"close":870,"change":871,"percent_change":872,"volume":873,"transactions":9,"vwap":870},"2026-06-17",63.19,60.825,-0.085,-0.14,10700,{"date":875,"open":876,"high":703,"low":876,"close":877,"change":878,"percent_change":659,"volume":879,"transactions":9,"vwap":877},"2026-06-16",60,60.91,0.713,34400,{"date":881,"open":882,"high":883,"low":884,"close":884,"change":885,"percent_change":886,"volume":887,"transactions":9,"vwap":884},"2026-06-15",60.475,60.56,60.197,0.297,0.5,24600,{"date":889,"open":890,"high":891,"low":890,"close":891,"change":892,"percent_change":893,"volume":894,"transactions":9,"vwap":891},"2026-06-12",59,59.9,1.129,1.92,11800,{"date":896,"open":897,"high":898,"low":899,"close":898,"change":390,"percent_change":900,"volume":901,"transactions":9,"vwap":898},"2026-06-11",57.76,58.771,57.74,2.49,3100,{"date":903,"open":899,"high":899,"low":904,"close":904,"change":905,"percent_change":301,"volume":906,"transactions":9,"vwap":904},"2026-06-10",57.341,-0.718,2800,{"date":908,"open":909,"high":909,"low":910,"close":911,"change":912,"percent_change":371,"volume":913,"transactions":9,"vwap":911},"2026-06-09",58.65,57.4,58.058998,0.045,15700,{"date":915,"open":916,"high":917,"low":918,"close":918,"change":919,"percent_change":920,"volume":921,"transactions":9,"vwap":918},"2026-06-08",58.82,58.96,58.014,0.191,0.33,1400,{"date":923,"open":924,"high":924,"low":925,"close":926,"change":927,"percent_change":250,"volume":928,"transactions":9,"vwap":926},"2026-06-05",59.19,57.795,57.823,-0.854,3000,{"date":930,"open":931,"high":932,"low":931,"close":933,"change":934,"percent_change":935,"volume":936,"transactions":9,"vwap":933},"2026-06-04",58.029999,58.68,58.677,1.001,1.74,11700,{"date":938,"open":939,"high":939,"low":940,"close":941,"change":942,"percent_change":943,"volume":765,"transactions":9,"vwap":941},"2026-06-03",57.84,57.55,57.676,-0.626,-1.07,{"date":945,"open":917,"high":917,"low":946,"close":947,"change":948,"percent_change":949,"volume":950,"transactions":9,"vwap":947},"2026-06-02",58.0099983,58.302,0.782,1.36,4500,{"date":952,"open":953,"high":953,"low":954,"close":955,"change":956,"percent_change":957,"volume":958,"transactions":9,"vwap":955},"2026-06-01",58.57,57.22,57.52,0.314,0.55,2100,{"date":960,"open":816,"high":816,"low":961,"close":962,"change":963,"percent_change":964,"volume":965,"transactions":9,"vwap":962},"2026-05-29",57.105,57.206,0.321,0.56,5100,{"date":967,"open":968,"high":969,"low":968,"close":969,"change":970,"percent_change":593,"volume":901,"transactions":9,"vwap":969},"2026-05-28",56.41,56.885,-0.267,{"date":972,"open":973,"high":974,"low":973,"close":975,"change":976,"percent_change":977,"volume":978,"transactions":9,"vwap":975},"2026-05-27",56.96,57.26,57.152,-0.394,-0.68,11900,{"date":980,"open":981,"high":981,"low":982,"close":983,"change":984,"percent_change":985,"volume":986,"transactions":9,"vwap":983},"2026-05-26",57.78,57.35,57.546,0.715,1.26,2000,{"date":988,"open":989,"high":990,"low":991,"close":992,"change":993,"percent_change":994,"volume":995,"transactions":9,"vwap":992},"2026-05-22",56.79,57.07,56.78,56.831,-0.186,-0.33,34700,{"date":997,"open":998,"high":998,"low":999,"close":1000,"change":1001,"percent_change":564,"volume":1002,"transactions":9,"vwap":1000},"2026-05-21",57.025002,56.94,57.016998,0.196,1300,{"date":1004,"open":1005,"high":1006,"low":1005,"close":1007,"change":1008,"percent_change":1009,"volume":1010,"transactions":9,"vwap":1007},"2026-05-20",55.6,56.87,56.821,1.438,2.6,5700,{"date":1012,"open":1013,"high":1014,"low":1015,"close":1015,"change":1016,"percent_change":1017,"volume":1002,"transactions":9,"vwap":1015},"2026-05-19",55.525,55.65,55.383,-0.316,-0.57,{"date":1019,"open":1020,"high":1021,"low":1022,"close":1023,"change":1024,"percent_change":1025,"volume":1026,"transactions":9,"vwap":1023},"2026-05-18",55.8,55.819,55.37,55.699,0.443,0.8,4400,{"date":1028,"open":1029,"high":1030,"low":1031,"close":1032,"change":1033,"percent_change":1034,"volume":1026,"transactions":9,"vwap":1032},"2026-05-15",55.31,55.4,55.2,55.256,-0.728,-1.3,{"date":1036,"open":1037,"high":1038,"low":1037,"close":1039,"change":871,"percent_change":399,"volume":1040,"transactions":9,"vwap":1039},"2026-05-14",55.51,56.14,55.984,2700,{"date":1042,"open":1043,"high":1044,"low":1045,"close":1046,"change":1047,"percent_change":1048,"volume":1049,"transactions":9,"vwap":1046},"2026-05-13",56.049999,56.18,56.0099983,56.069,0.247,0.44,9700,{"date":1051,"open":1052,"high":1053,"low":1054,"close":1053,"change":1055,"percent_change":1056,"volume":921,"transactions":9,"vwap":1053},"2026-05-12",55.12,55.822,55.07,0.025,0.04,{"date":1058,"open":1059,"high":1059,"low":1060,"close":1060,"change":1061,"percent_change":1062,"volume":1063,"transactions":9,"vwap":1060},"2026-05-11",56.12,55.797,0.041,0.07,1100,{"date":1065,"open":1066,"high":1066,"low":1067,"close":1068,"change":1069,"percent_change":1070,"volume":1071,"transactions":9,"vwap":1068},"2026-05-08",57.060001,55.66,55.756,0.091,0.16,4800,{"date":1073,"open":1074,"high":1074,"low":1075,"close":1075,"change":1076,"percent_change":1077,"volume":1078,"transactions":9,"vwap":1075},"2026-05-07",56.57,55.665,-0.968,-1.71,3500,{"date":1080,"open":1081,"high":1082,"low":1081,"close":1083,"change":1084,"percent_change":1085,"volume":1086,"transactions":9,"vwap":1083},"2026-05-06",55.89,56.77,56.633,1.646,2.99,2500,{"date":1088,"open":1089,"high":1090,"low":1091,"close":1092,"change":125,"percent_change":36,"volume":986,"transactions":9,"vwap":1092},"2026-05-05",54.805,55.049999,54.63,54.987,{"date":1094,"open":1095,"high":1095,"low":1096,"close":1097,"change":1098,"percent_change":1099,"volume":1100,"transactions":9,"vwap":1097},"2026-05-04",55.85,54.5,54.587,-1.071,-1.92,34800,{"date":1102,"open":1103,"high":1104,"low":1105,"close":1105,"change":1106,"percent_change":1107,"volume":1108,"transactions":9,"vwap":1105},"2026-05-01",55.9,55.99,55.658,-0.139,-0.25,2900,{"date":1110,"open":1111,"high":1060,"low":1112,"close":1060,"change":1113,"percent_change":1114,"volume":172,"transactions":9,"vwap":1060},"2026-04-30",55.685,55.675,0.816,1.48,{"date":1116,"open":1117,"high":1117,"low":1118,"close":1119,"change":1120,"percent_change":1121,"volume":781,"transactions":9,"vwap":1119},"2026-04-29",56.63,54.95,54.981,-0.512,-0.92,{"date":1123,"open":1124,"high":1124,"low":1125,"close":1126,"change":1127,"percent_change":1128,"volume":958,"transactions":9,"vwap":1126},"2026-04-28",56.67,55.434,55.493,0.233,0.42,{"date":1130,"open":1131,"high":1132,"low":1133,"close":1132,"change":1134,"percent_change":584,"volume":765,"transactions":9,"vwap":1132},"2026-04-27",55.02,55.26,55,0.286,{"date":1136,"open":1118,"high":1137,"low":1138,"close":1139,"change":1140,"percent_change":1141,"volume":1142,"transactions":9,"vwap":1139},"2026-04-24",55.040001,54.86,54.974,0.161,0.29,4900,{"date":1144,"open":1145,"high":1145,"low":1146,"close":1147,"change":1148,"percent_change":1149,"volume":1150,"transactions":9,"vwap":1147},"2026-04-23",55.23,54.26,54.813,-0.569,-1.03,2600,{"date":1152,"open":1153,"high":1014,"low":1153,"close":1154,"change":1155,"percent_change":1156,"volume":1002,"transactions":9,"vwap":1154},"2026-04-22",55.17,55.382,-0.265,-0.48,{"date":1158,"open":1159,"high":1117,"low":1160,"close":1161,"change":1162,"percent_change":486,"volume":958,"transactions":9,"vwap":1161},"2026-04-21",56.58,55.57,55.647,-0.801,{"date":1164,"open":1165,"high":1166,"low":1167,"close":1166,"change":371,"percent_change":1168,"volume":1108,"transactions":9,"vwap":1166},"2026-04-20",56.4,56.448,56.16,0.14,{"date":1170,"open":1171,"high":1172,"low":1173,"close":1174,"change":1175,"percent_change":1176,"volume":1177,"transactions":9,"vwap":1174},"2026-04-17",56.36,56.795,56.33,56.368,1.169,2.12,3900,{"date":1179,"open":1005,"high":1111,"low":1180,"close":1181,"change":1156,"percent_change":773,"volume":1182,"transactions":9,"vwap":1181},"2026-04-16",55.19,55.199,7800,{"date":1184,"open":1185,"high":1186,"low":1185,"close":1187,"change":1188,"percent_change":1189,"volume":965,"transactions":9,"vwap":1187},"2026-04-15",55.55,55.7,55.679,0.229,0.41,{"date":1191,"open":1192,"high":1193,"low":1194,"close":1195,"change":1048,"percent_change":1025,"volume":1196,"transactions":9,"vwap":1195},"2026-04-14",55.275,55.539,55.22,55.45,25800,{"date":1198,"open":1199,"high":1200,"low":1199,"close":1200,"change":1201,"percent_change":468,"volume":906,"transactions":9,"vwap":1200},"2026-04-13",54.09,55.0099983,0.505,{"date":1203,"open":1204,"high":1205,"low":1204,"close":1205,"change":1206,"percent_change":1207,"volume":921,"transactions":9,"vwap":1205},"2026-04-10",54.38,54.505,0.053,0.1,{"date":1209,"open":1210,"high":1211,"low":1210,"close":1212,"change":1213,"percent_change":1214,"volume":1215,"transactions":9,"vwap":1212},"2026-04-09",53.82,54.48,54.452,0.142,0.26,4000,{"date":1217,"open":1218,"high":1219,"low":1220,"close":1221,"change":1222,"percent_change":1223,"volume":1224,"transactions":9,"vwap":1221},"2026-04-08",54.34,54.58,53.98,54.31,2.198,4.22,4300,{"date":1226,"open":1227,"high":1228,"low":1229,"close":1228,"change":1230,"percent_change":441,"volume":1231,"transactions":9,"vwap":1228},"2026-04-07",51.0099983,52.112,50.92,0.154,3800,{"date":1233,"open":1234,"high":1235,"low":1234,"close":1235,"change":1236,"percent_change":1237,"volume":1238,"transactions":9,"vwap":1235},"2026-04-06",51.69,51.958,0.372,0.72,3200,{"date":1240,"open":1241,"high":1242,"low":1241,"close":1242,"change":1243,"percent_change":1244,"volume":1142,"transactions":9,"vwap":1242},"2026-04-02",50.775,51.586,-0.198,-0.38,{"date":1246,"open":1247,"high":1248,"low":1249,"close":1250,"change":1251,"percent_change":935,"volume":1252,"transactions":9,"vwap":1250},"2026-04-01",51.82,51.965,50.52,51.784,0.888,23700,{"date":1254,"open":1255,"high":1256,"low":1257,"close":1256,"change":1258,"percent_change":1259,"volume":1260,"transactions":9,"vwap":1256},"2026-03-31",49.89,50.896,49.76,1.962,4.01,9100,{"date":1262,"open":1263,"high":1264,"low":1265,"close":1265,"change":1266,"percent_change":125,"volume":1267,"transactions":9,"vwap":1265},"2026-03-30",48.99,49.22,48.934,0.193,31100,{"date":1269,"open":1270,"high":1270,"low":1271,"close":1272,"change":1273,"percent_change":1274,"volume":1275,"transactions":9,"vwap":1272},"2026-03-27",49.33,48.74,48.741,-0.857,-1.73,7700,{"date":1277,"open":1278,"high":1278,"low":1279,"close":1279,"change":1076,"percent_change":1280,"volume":1281,"transactions":9,"vwap":1279},"2026-03-26",49.7,49.598,-1.91,24100,{"date":1283,"open":1249,"high":1284,"low":1285,"close":1286,"change":1287,"percent_change":1288,"volume":1289,"transactions":9,"vwap":1286},"2026-03-25",50.68,50.431,50.566,0.753,1.51,5400,{"date":1291,"open":1292,"high":1293,"low":1292,"close":1294,"change":1295,"percent_change":371,"volume":950,"transactions":9,"vwap":1294},"2026-03-24",49.5,50.060001,49.813,0.039,{"date":1297,"open":1298,"high":1299,"low":1300,"close":1301,"change":1302,"percent_change":1303,"volume":1304,"transactions":9,"vwap":1301},"2026-03-23",48.65,50.84,48.28,49.774,1.124,2.31,13500,{"date":1306,"open":1307,"high":1308,"low":1309,"close":1298,"change":927,"percent_change":1274,"volume":1231,"transactions":9,"vwap":1298},"2026-03-20",49.029999,49.035,48.531,{"date":1311,"open":1312,"high":1313,"low":1314,"close":1315,"change":371,"percent_change":1070,"volume":1316,"transactions":9,"vwap":1315},"2026-03-19",49.054001,49.77,48.82,49.504,8700,{"date":1318,"open":1319,"high":1320,"low":1321,"close":1321,"change":1322,"percent_change":977,"volume":1323,"transactions":9,"vwap":1321},"2026-03-18",49.865,49.91,49.424,-0.338,6500,{"date":1325,"open":1326,"high":1255,"low":1327,"close":1327,"change":1328,"percent_change":36,"volume":1329,"transactions":9,"vwap":1327},"2026-03-17",49.82,49.762,0.36,20300,{"date":1331,"open":1332,"high":1278,"low":1332,"close":1333,"change":130,"percent_change":1334,"volume":1335,"transactions":9,"vwap":1333},"2026-03-16",49.21,49.402,1.6,101200,{"date":1337,"open":1338,"high":1339,"low":1340,"close":1340,"change":1341,"percent_change":1342,"volume":936,"transactions":9,"vwap":1340},"2026-03-13",49.19,49.46,48.622,-0.543,-1.1,{"date":1344,"open":1345,"high":1345,"low":1346,"close":1347,"change":1348,"percent_change":1349,"volume":1350,"transactions":9,"vwap":1347},"2026-03-12",50.16,48.605,49.165,-1.373,-2.72,15200,{"date":1352,"open":1353,"high":1354,"low":1353,"close":1354,"change":1355,"percent_change":1356,"volume":1357,"transactions":9,"vwap":1354},"2026-03-11",50.17,50.538,-0.208,-0.41,6300,{"date":1359,"open":1299,"high":1360,"low":1361,"close":1362,"change":1363,"percent_change":1364,"volume":1365,"transactions":9,"vwap":1362},"2026-03-10",51.35,50.63,50.746,0.274,0.54,21100,{"date":1367,"open":1368,"high":1369,"low":1370,"close":1371,"change":1372,"percent_change":1373,"volume":1374,"transactions":9,"vwap":1371},"2026-03-09",49.02,50.57,48.9,50.472,0.225,0.45,13300,{"date":1376,"open":1377,"high":1378,"low":1379,"close":1380,"change":1381,"percent_change":1382,"volume":1383,"transactions":9,"vwap":1380},"2026-03-06",49.843,50.295,49.54,50.247,-0.702,-1.38,14500,{"date":1385,"open":1386,"high":1387,"low":1388,"close":1389,"change":1390,"percent_change":1391,"volume":1392,"transactions":9,"vwap":1389},"2026-03-05",51.44,51.5,50.49,50.949,-0.977,-1.88,11300,{"date":1394,"open":1387,"high":1395,"low":1387,"close":1396,"change":1397,"percent_change":1398,"volume":788,"transactions":9,"vwap":1396},"2026-03-04",51.93,51.926,0.366,0.71,{"date":1400,"open":1401,"high":1402,"low":1403,"close":1404,"change":1405,"percent_change":1406,"volume":1260,"transactions":9,"vwap":1404},"2026-03-03",51.25,51.855,50.34,51.56,-1.156,-2.19,{"date":1408,"open":1409,"high":1410,"low":1411,"close":1412,"change":1413,"percent_change":1414,"volume":1415,"transactions":9,"vwap":1412},"2026-03-02",52.029999,53.0099983,51.7,52.716,-0.838,-1.56,12300,{"date":1417,"open":1418,"high":1418,"low":1419,"close":1420,"change":1421,"percent_change":1422,"volume":1423,"transactions":9,"vwap":1420},"2026-02-27",54.81,53.29,53.554,-1.391,-2.53,9500,{"date":1425,"open":1426,"high":1427,"low":1428,"close":1429,"change":1430,"percent_change":920,"volume":1431,"transactions":9,"vwap":1429},"2026-02-26",54.88,54.964,54.719,54.945,0.179,5600,{"date":1433,"open":1434,"high":1435,"low":1434,"close":1436,"change":1437,"percent_change":1438,"volume":1071,"transactions":9,"vwap":1436},"2026-02-25",54.19,54.82,54.766,0.916,1.7,{"date":1440,"open":1441,"high":1220,"low":1442,"close":1443,"change":1444,"percent_change":1445,"volume":1304,"transactions":9,"vwap":1443},"2026-02-24",53.81,53.18,53.85,-0.341,-0.63,{"date":1447,"open":1448,"high":1449,"low":1450,"close":1451,"change":1452,"percent_change":1453,"volume":1454,"transactions":9,"vwap":1451},"2026-02-23",54.99,55.32,54.040001,54.191,-0.794,-1.44,10600,{"date":1456,"open":1457,"high":1458,"low":1457,"close":1459,"change":1460,"percent_change":1461,"volume":1462,"transactions":9,"vwap":1459},"2026-02-20",54.3,55.029999,54.985,0.696,1.28,6100,{"date":1464,"open":1457,"high":1457,"low":1199,"close":1465,"change":1466,"percent_change":1467,"volume":1468,"transactions":9,"vwap":1465},"2026-02-19",54.289,-0.428,-0.78,6800,{"date":1470,"open":1471,"high":1472,"low":1471,"close":1473,"change":1474,"percent_change":687,"volume":1475,"transactions":9,"vwap":1473},"2026-02-18",54.66,54.92,54.717,0.576,12500,{"date":1477,"open":1478,"high":1146,"low":1478,"close":1479,"change":1480,"percent_change":1481,"volume":1482,"transactions":9,"vwap":1479},"2026-02-17",53.56,54.141,0.369,0.69,8600,{"date":1484,"open":1485,"high":1443,"low":1486,"close":1487,"change":1488,"percent_change":977,"volume":1489,"transactions":9,"vwap":1487},"2026-02-13",53.71,53,53.772,-0.367,11500,{"date":1491,"open":1492,"high":1492,"low":1220,"close":1493,"change":1494,"percent_change":1495,"volume":828,"transactions":9,"vwap":1493},"2026-02-12",56.080002,54.139,-1.36,-2.45,{"date":1497,"open":1498,"high":1499,"low":1500,"close":1501,"change":1502,"percent_change":1503,"volume":1504,"transactions":9,"vwap":1501},"2026-02-11",56,56.02,55.33,55.499,-0.49,-0.88,8500,{"date":1506,"open":1507,"high":1508,"low":1509,"close":1510,"change":1511,"percent_change":199,"volume":1512,"transactions":9,"vwap":1510},"2026-02-10",56.55,56.679,55.09,55.989,-0.482,22200,{"date":1514,"open":1515,"high":1516,"low":1517,"close":1518,"change":1519,"percent_change":1520,"volume":1521,"transactions":9,"vwap":1518},"2026-02-09",55.76,56.54,55.67,56.471,0.684,1.23,15500,{"date":1523,"open":1524,"high":1525,"low":1526,"close":1527,"change":1528,"percent_change":1529,"volume":1530,"transactions":9,"vwap":1527},"2026-02-06",55.46,55.91,55.38,55.787,1.675,3.1,20900,{"date":1532,"open":1096,"high":1533,"low":1534,"close":1535,"change":1536,"percent_change":1537,"volume":873,"transactions":9,"vwap":1535},"2026-02-05",54.72,54,54.112,-0.888,-1.61,{"date":1539,"open":1540,"high":1540,"low":1541,"close":1133,"change":1542,"percent_change":1543,"volume":1544,"transactions":9,"vwap":1133},"2026-02-04",55.39,54.69,-0.161,-0.29,9400,{"date":1546,"open":1547,"high":1005,"low":1548,"close":1549,"change":1550,"percent_change":1551,"volume":1552,"transactions":9,"vwap":1549},"2026-02-03",55.44,54.695,55.161,-0.169,-0.31,13900,{"date":1554,"open":1091,"high":1540,"low":1091,"close":1500,"change":1555,"percent_change":1556,"volume":1557,"transactions":9,"vwap":1500},"2026-02-02",0.764,1.4,15900,{"date":1559,"open":1426,"high":1426,"low":1146,"close":1560,"change":1561,"percent_change":1562,"volume":1563,"transactions":9,"vwap":1560},"2026-01-30",54.566,-0.425,-0.77,12700,{"date":1565,"open":1458,"high":1458,"low":1566,"close":1567,"change":1568,"percent_change":1569,"volume":1570,"transactions":9,"vwap":1567},"2026-01-29",54.35,54.991,0.6,1.1,6900,{"date":1572,"open":1573,"high":1573,"low":1574,"close":1575,"change":1576,"percent_change":209,"volume":1577,"transactions":9,"vwap":1575},"2026-01-28",54.61,54.2,54.391,-0.379,4200,{"date":1579,"open":1580,"high":1581,"low":1218,"close":1581,"change":1582,"percent_change":1583,"volume":1584,"transactions":9,"vwap":1581},"2026-01-27",54.515,54.77,0.99,1.84,14200,{"date":1586,"open":1587,"high":1588,"low":1587,"close":1589,"change":1590,"percent_change":1591,"volume":1323,"transactions":9,"vwap":1589},"2026-01-26",52.81,53.91,53.78,0.465,0.87,{"date":1593,"open":1594,"high":1594,"low":1595,"close":1596,"change":1597,"percent_change":1017,"volume":1598,"transactions":9,"vwap":1596},"2026-01-23",54.049999,53.080002,53.315,-0.307,10200,{"date":1600,"open":1601,"high":1602,"low":1601,"close":1603,"change":1604,"percent_change":420,"volume":1462,"transactions":9,"vwap":1603},"2026-01-22",53.2,53.92,53.622,0.337,{"date":1606,"open":1486,"high":1607,"low":1608,"close":1609,"change":1372,"percent_change":1128,"volume":1610,"transactions":9,"vwap":1609},"2026-01-21",53.7,52.905,53.285,28800,{"date":1612,"open":1613,"high":1614,"low":1486,"close":1615,"change":1616,"percent_change":1391,"volume":1617,"transactions":9,"vwap":1615},"2026-01-20",53.32,53.64,53.060001,-1.017,31000,{"date":1619,"open":1620,"high":1621,"low":1622,"close":1623,"change":1624,"percent_change":1107,"volume":1625,"transactions":9,"vwap":1623},"2026-01-16",54.02,54.225,53.808,54.077,-0.133,21400,{"date":1627,"open":1450,"high":1204,"low":1450,"close":1628,"change":1629,"percent_change":1582,"volume":978,"transactions":9,"vwap":1628},"2026-01-15",54.21,0.533,{"date":1631,"open":1632,"high":1633,"low":1634,"close":1635,"change":1624,"percent_change":1107,"volume":1636,"transactions":9,"vwap":1635},"2026-01-14",53.45,53.74,53.34,53.677,12600,{"date":1638,"open":1534,"high":1639,"low":1633,"close":1441,"change":1640,"percent_change":1641,"volume":1642,"transactions":9,"vwap":1441},"2026-01-13",54.0099983,-0.026,-0.05,10500,{"date":1644,"open":1614,"high":1645,"low":1646,"close":1647,"change":1648,"percent_change":964,"volume":1649,"transactions":9,"vwap":1647},"2026-01-12",53.87,53.53,53.836,0.298,79600,{"date":1651,"open":1652,"high":1653,"low":1654,"close":1655,"change":1430,"percent_change":564,"volume":1656,"transactions":9,"vwap":1655},"2026-01-09",53.514,53.59,53.3,53.538,17300,{"date":1658,"open":1659,"high":1632,"low":1660,"close":1661,"change":1662,"percent_change":1568,"volume":1663,"transactions":9,"vwap":1661},"2026-01-08",53.22,53.17,53.359,0.319,14100,{"date":1665,"open":1666,"high":1666,"low":1486,"close":1667,"change":1668,"percent_change":1669,"volume":1383,"transactions":9,"vwap":1667},"2026-01-07",53.83,53.040001,-0.95,-1.76,{"date":1671,"open":1672,"high":1673,"low":1674,"close":1675,"change":835,"percent_change":1676,"volume":1677,"transactions":9,"vwap":1675},"2026-01-06",54.44,54.59,53.694,53.99,0.24,19500,{"date":1679,"open":1680,"high":1681,"low":1682,"close":1683,"change":1684,"percent_change":1685,"volume":1686,"transactions":9,"vwap":1683},"2026-01-05",53.89,54.12,53.665,53.86,0.424,0.79,16400,{"date":1688,"open":1689,"high":1690,"low":1689,"close":1691,"change":1692,"percent_change":1693,"volume":1694,"transactions":9,"vwap":1691},"2026-01-02",52.91,53.825,53.436,0.884,1.68,26900,{"date":1696,"open":1697,"high":1698,"low":1699,"close":1700,"change":1701,"percent_change":1551,"volume":796,"transactions":9,"vwap":1700},"2025-12-31",52.66,52.67,52.51,52.552,-0.162,{"date":1703,"open":1704,"high":1704,"low":1705,"close":1705,"change":1706,"percent_change":835,"volume":873,"transactions":9,"vwap":1705},"2025-12-30",52.98,52.714,0.067,{"date":1708,"open":1410,"high":1709,"low":1710,"close":1711,"change":1712,"percent_change":977,"volume":1713,"transactions":9,"vwap":1711},"2025-12-29",53.049999,52.64,52.647,-0.363,9200,{"date":1715,"open":1716,"high":1716,"low":1717,"close":1410,"change":1718,"percent_change":1719,"volume":1720,"transactions":9,"vwap":1410},"2025-12-26",53.31,52.88,-0.238,-0.45,11000,{"date":1722,"open":1723,"high":1724,"low":1725,"close":1726,"change":1727,"percent_change":1728,"volume":1729,"transactions":9,"vwap":1726},"2025-12-24",52.92,53.63,52.74,53.248,0.481,0.91,20800,{"date":1731,"open":1698,"high":1732,"low":1698,"close":1733,"change":1734,"percent_change":1685,"volume":1010,"transactions":9,"vwap":1733},"2025-12-23",52.82,52.767,0.413,{"date":1736,"open":1737,"high":1738,"low":1739,"close":1740,"change":1741,"percent_change":795,"volume":1642,"transactions":9,"vwap":1740},"2025-12-22",52.37,52.45,52.040001,52.354,0.302,{"date":1743,"open":1744,"high":1745,"low":1744,"close":1746,"change":1201,"percent_change":1747,"volume":1748,"transactions":9,"vwap":1746},"2025-12-19",51.75,52.2,52.051998,0.98,19700,{"date":1750,"open":1751,"high":1752,"low":1753,"close":1753,"change":1754,"percent_change":70,"volume":1026,"transactions":9,"vwap":1753},"2025-12-18",51.66,51.985,51.547,-0.563,{"date":1756,"open":1757,"high":1758,"low":1759,"close":1759,"change":1760,"percent_change":399,"volume":1761,"transactions":9,"vwap":1759},"2025-12-17",52.49,52.56,52.11,-0.079,11200,{"date":1763,"open":1764,"high":1764,"low":1765,"close":1766,"change":1767,"percent_change":1562,"volume":913,"transactions":9,"vwap":1766},"2025-12-16",53.09,52.044998,52.189,-0.404,{"date":1769,"open":1770,"high":1723,"low":1771,"close":1772,"change":1773,"percent_change":1774,"volume":1775,"transactions":9,"vwap":1772},"2025-12-15",52.87,52.555,52.593,0.338,0.65,16000,{"date":1777,"open":1770,"high":1770,"low":1778,"close":1779,"change":1780,"percent_change":1781,"volume":1782,"transactions":9,"vwap":1779},"2025-12-12",52.177,52.255,-0.4,-0.76,8300,{"date":1784,"open":1785,"high":1786,"low":1787,"close":1788,"change":802,"percent_change":1789,"volume":1289,"transactions":9,"vwap":1788},"2025-12-11",52.35,52.77,52.34,52.655,1.07,{"date":1791,"open":1792,"high":1793,"low":1792,"close":1794,"change":1795,"percent_change":1334,"volume":1482,"transactions":9,"vwap":1794},"2025-12-10",51.489,52.25,52.097,0.82,{"date":1797,"open":1798,"high":1799,"low":1800,"close":1801,"change":1802,"percent_change":1168,"volume":1803,"transactions":9,"vwap":1801},"2025-12-09",51.38,51.72,51.209,51.277,0.074,10000,{"date":1805,"open":1806,"high":1807,"low":1808,"close":1809,"change":1810,"percent_change":747,"volume":1811,"transactions":9,"vwap":1809},"2025-12-08",51.246,51.42,51.14,51.203,-0.144,13800,{"date":1813,"open":1814,"high":1815,"low":1816,"close":1816,"change":1817,"percent_change":1568,"volume":804,"transactions":9,"vwap":1816},"2025-12-05",51.45,51.53,51.347,0.304,{"date":1819,"open":1820,"high":1821,"low":1822,"close":1823,"change":1824,"percent_change":1825,"volume":873,"transactions":9,"vwap":1823},"2025-12-04",51.11,51.24,51,51.042999,0.356,0.7,{"date":1827,"open":1828,"high":1829,"low":1830,"close":1831,"change":1832,"percent_change":1833,"volume":796,"transactions":9,"vwap":1831},"2025-12-03",50.33,50.73,50.326,50.687,0.186,0.37,{"date":1835,"open":1836,"high":1837,"low":1836,"close":1838,"change":1839,"percent_change":1398,"volume":950,"transactions":9,"vwap":1838},"2025-12-02",50.14,50.64,50.501,0.357,{"date":1841,"open":1842,"high":1843,"low":1844,"close":1845,"change":1846,"percent_change":994,"volume":1847,"transactions":9,"vwap":1845},"2025-12-01",50.27,50.37,50.09,50.144,-0.167,5500,{"date":1849,"open":1850,"high":1851,"low":1852,"close":1851,"change":1853,"percent_change":1591,"volume":921,"transactions":9,"vwap":1851},"2025-11-28",50.165,50.311,50.11,0.432,{"date":1855,"open":1856,"high":1857,"low":1858,"close":1859,"change":1860,"percent_change":1461,"volume":1847,"transactions":9,"vwap":1859},"2025-11-26",49.83,50,49.73,49.879,0.631,{"date":1862,"open":1863,"high":1864,"low":1863,"close":1865,"change":1866,"percent_change":270,"volume":1867,"transactions":9,"vwap":1865},"2025-11-25",48.53,49.28,49.248,0.686,5300,{"date":1869,"open":1300,"high":1870,"low":1871,"close":1872,"change":1873,"percent_change":36,"volume":1874,"transactions":9,"vwap":1872},"2025-11-24",48.59,48.265,48.562,0.352,5900,{"date":1876,"open":1877,"high":1300,"low":1878,"close":1879,"change":1880,"percent_change":803,"volume":1468,"transactions":9,"vwap":1879},"2025-11-21",47.76,47.5,48.21,0.447,{"date":1882,"open":1883,"high":1884,"low":1885,"close":1885,"change":1886,"percent_change":321,"volume":1887,"transactions":9,"vwap":1885},"2025-11-20",48.89,49.080002,47.763,-0.592,27700,{"date":1889,"open":1890,"high":1891,"low":1890,"close":1892,"change":1893,"percent_change":1214,"volume":1894,"transactions":9,"vwap":1892},"2025-11-19",48.255,48.41,48.355,0.127,28300,{"date":1896,"open":1897,"high":1898,"low":1897,"close":1899,"change":1900,"percent_change":1901,"volume":1431,"transactions":9,"vwap":1899},"2025-11-18",47.44,48.442,48.228,-0.388,-0.8,{"date":1903,"open":1904,"high":1904,"low":1905,"close":1906,"change":1907,"percent_change":1908,"volume":1182,"transactions":9,"vwap":1906},"2025-11-17",49.35,48.61,48.616,-0.995,-2.01,{"date":1910,"open":1911,"high":1313,"low":1912,"close":1913,"change":1106,"percent_change":747,"volume":950,"transactions":9,"vwap":1913},"2025-11-14",49.405,49.24,49.611,{"date":1915,"open":1916,"high":1815,"low":1917,"close":1918,"change":1919,"percent_change":1920,"volume":1921,"transactions":9,"vwap":1918},"2025-11-13",50.88,49.68,49.75,-0.926,-1.83,20400,{"date":1923,"open":1924,"high":1925,"low":1924,"close":1926,"change":1927,"percent_change":1928,"volume":1929,"transactions":9,"vwap":1926},"2025-11-12",50.2,51.044998,50.676,0.968,1.95,38600,{"date":1931,"open":1932,"high":1933,"low":1934,"close":1935,"change":865,"percent_change":125,"volume":1936,"transactions":9,"vwap":1935},"2025-11-11",49.67,49.81,49.6,49.708,7100,{"date":1938,"open":1939,"high":1940,"low":1884,"close":1941,"change":1942,"percent_change":1943,"volume":1010,"transactions":9,"vwap":1941},"2025-11-10",49.37,49.526,49.508,0.801,1.64,{"date":1945,"open":1946,"high":1947,"low":1948,"close":1947,"change":1949,"percent_change":105,"volume":1177,"transactions":9,"vwap":1947},"2025-11-07",48.337,48.707,48.14,0.027,{"date":1951,"open":1952,"high":1952,"low":1953,"close":1954,"change":1955,"percent_change":1833,"volume":1956,"transactions":9,"vwap":1954},"2025-11-06",48.71,48.458,48.68,0.18,1700,{"date":1958,"open":1959,"high":1960,"low":1959,"close":1961,"change":1962,"percent_change":964,"volume":1086,"transactions":9,"vwap":1961},"2025-11-05",48.36,48.542,48.5,0.269,{"date":1964,"open":1965,"high":1966,"low":1965,"close":1967,"change":1968,"percent_change":1969,"volume":1086,"transactions":9,"vwap":1967},"2025-11-04",47.863,48.45,48.231,-0.124,-0.26,{"date":1971,"open":1972,"high":1973,"low":1972,"close":1892,"change":1974,"percent_change":410,"volume":1215,"transactions":9,"vwap":1892},"2025-11-03",48.0099983,48.44,0.205,{"date":1976,"open":1977,"high":1978,"low":1977,"close":1978,"change":1979,"percent_change":120,"volume":1980,"transactions":9,"vwap":1978},"2025-10-31",47.3,48.15,0.118,7900,{"date":1982,"open":1983,"high":1984,"low":1983,"close":1985,"change":1986,"percent_change":747,"volume":1956,"transactions":9,"vwap":1985},"2025-10-30",47.995,48.32,48.032001,-0.134,{"date":1988,"open":1989,"high":1863,"low":1990,"close":1991,"change":1701,"percent_change":640,"volume":1010,"transactions":9,"vwap":1991},"2025-10-29",48.48,48.099998,48.166,{"date":1993,"open":1994,"high":1995,"low":1994,"close":1996,"change":1997,"percent_change":858,"volume":1063,"transactions":9,"vwap":1996},"2025-10-28",48.19,48.349,48.328,0.428,{"date":1999,"open":2000,"high":2001,"low":2002,"close":2001,"change":2003,"percent_change":468,"volume":2004,"transactions":9,"vwap":2001},"2025-10-27",47.792,47.9,47.13,0.442,6000,{"date":2006,"open":2007,"high":2007,"low":2008,"close":2009,"change":2010,"percent_change":157,"volume":2011,"transactions":9,"vwap":2009},"2025-10-24",47.7,47.24,47.458,0.348,6200,{"date":2013,"open":2014,"high":2015,"low":2016,"close":2017,"change":2018,"percent_change":2019,"volume":2020,"transactions":9,"vwap":2017},"2025-10-23",47.039001,47.2,47.0099983,47.11,0.349,0.75,3600,{"date":2022,"open":2023,"high":2024,"low":2025,"close":2026,"change":2027,"percent_change":1641,"volume":1238,"transactions":9,"vwap":2026},"2025-10-22",46.84,46.91,46.66,46.761,-0.025,{"date":2029,"open":2030,"high":2031,"low":2032,"close":2033,"change":2034,"percent_change":1562,"volume":2035,"transactions":9,"vwap":2033},"2025-10-21",46.85,47.74,46.73,46.786,-0.362,45300,{"date":2037,"open":2038,"high":2039,"low":2038,"close":2040,"change":2041,"percent_change":1825,"volume":2042,"transactions":9,"vwap":2040},"2025-10-20",46.895,47.216,47.148,0.329,8200,{"date":2044,"open":2045,"high":2046,"low":2047,"close":2048,"change":2049,"percent_change":2050,"volume":1260,"transactions":9,"vwap":2048},"2025-10-17",46.62,46.9,46.525,46.819,-0.292,-0.62,{"date":2052,"open":2053,"high":2054,"low":2055,"close":2056,"change":2057,"percent_change":2058,"volume":928,"transactions":9,"vwap":2056},"2025-10-16",47.486,47.78,46.911,47.111,-0.174,-0.37,{"date":2060,"open":2061,"high":2061,"low":2062,"close":2063,"change":2064,"percent_change":1128,"volume":813,"transactions":9,"vwap":2063},"2025-10-15",47.469,47.15,47.285,0.197,{"date":2066,"open":2067,"high":2008,"low":2068,"close":2069,"change":764,"percent_change":985,"volume":1570,"transactions":9,"vwap":2069},"2025-10-14",46.63,46.27,47.088001,{"date":2071,"open":2068,"high":2072,"low":2073,"close":2074,"change":2075,"percent_change":2076,"volume":2077,"transactions":9,"vwap":2074},"2025-10-13",46.542,46.22,46.502,0.784,1.71,9800,{"date":2079,"open":2080,"high":2081,"low":24,"close":2082,"change":2083,"percent_change":2084,"volume":1392,"transactions":9,"vwap":2082},"2025-10-10",46.705,46.74,45.718,-0.912,-1.96,{"date":2086,"open":2087,"high":2087,"low":2088,"close":2067,"change":2089,"percent_change":2090,"volume":2091,"transactions":9,"vwap":2067},"2025-10-09",46.89,46.52,-0.385,-0.82,9600,{"date":2093,"open":2094,"high":2095,"low":2096,"close":2097,"change":2098,"percent_change":2099,"volume":1224,"transactions":9,"vwap":2097},"2025-10-08",47.041,47.159,46.93,47.014999,-0.021,-0.04,{"date":2101,"open":2102,"high":2103,"low":2102,"close":2104,"change":2105,"percent_change":2106,"volume":1936,"transactions":9,"vwap":2104},"2025-10-07",47.029999,47.26,47.035999,-0.353,-0.74,{"date":2108,"open":2109,"high":2109,"low":2015,"close":2110,"change":2111,"percent_change":2112,"volume":2113,"transactions":9,"vwap":2110},"2025-10-06",47.51,47.389,-0.452,-0.94,16100,{"date":2115,"open":1878,"high":2116,"low":1878,"close":2117,"change":1397,"percent_change":2118,"volume":1026,"transactions":9,"vwap":2117},"2025-10-03",47.97,47.841,0.77,{"date":2120,"open":2121,"high":2121,"low":2122,"close":2123,"change":2124,"percent_change":2125,"volume":1468,"transactions":9,"vwap":2123},"2025-10-02",47.673,47.34,47.475,-0.401,-0.84,{"date":2127,"open":2128,"high":2128,"low":2129,"close":2130,"change":2131,"percent_change":1445,"volume":2132,"transactions":9,"vwap":2130},"2025-10-01",48.060001,47.86,47.876,-0.303,7000,{"date":2134,"open":2135,"high":2136,"low":2137,"close":2138,"change":2139,"percent_change":1969,"volume":2140,"transactions":9,"vwap":2138},"2025-09-30",48.37,48.376,47.81,48.179,-0.126,10400,{"date":2142,"open":2143,"high":2143,"low":2144,"close":2145,"change":2146,"percent_change":2147,"volume":1078,"transactions":9,"vwap":2145},"2025-09-29",48.43,48.16,48.305,0.073,0.15,{"date":2149,"open":2150,"high":2150,"low":2151,"close":2152,"change":2153,"percent_change":2154,"volume":2155,"transactions":9,"vwap":2152},"2025-09-26",48.63,48.12,48.232,0.542,1.14,2400,{"date":2157,"open":2158,"high":2158,"low":2159,"close":2160,"change":2161,"percent_change":1467,"volume":2162,"transactions":9,"vwap":2160},"2025-09-25",48.049999,47.532,47.69,-0.375,7200,{"date":2164,"open":2165,"high":2165,"low":2166,"close":2167,"change":2168,"percent_change":2058,"volume":851,"transactions":9,"vwap":2167},"2025-09-24",48.29,48.044998,48.064999,-0.178,{"date":2170,"open":2171,"high":2171,"low":2172,"close":2173,"change":2174,"percent_change":2175,"volume":1636,"transactions":9,"vwap":2173},"2025-09-23",49.13,48.102,48.243,-0.042,-0.09,{"date":2177,"open":1961,"high":1961,"low":2178,"close":2179,"change":2180,"percent_change":2181,"volume":936,"transactions":9,"vwap":2179},"2025-09-22",48.02,48.285,-0.08,-0.17,{"date":2183,"open":2184,"high":2184,"low":2128,"close":2185,"change":2186,"percent_change":2187,"volume":1049,"transactions":9,"vwap":2185},"2025-09-19",48.72,48.365,0.276,0.57,{"date":2189,"open":2190,"high":2190,"low":2191,"close":2192,"change":2193,"percent_change":2194,"volume":1108,"transactions":9,"vwap":2192},"2025-09-18",48.62,47.93,48.089001,0.134,0.28,{"date":2196,"open":2128,"high":2135,"low":2197,"close":2198,"change":2199,"percent_change":2200,"volume":2201,"transactions":9,"vwap":2198},"2025-09-17",47.882,47.955,0.131,0.27,33200,{"date":2203,"open":2204,"high":2205,"low":2206,"close":2207,"change":1597,"percent_change":2208,"volume":2011,"transactions":9,"vwap":2207},"2025-09-16",47.73,47.92,47.689,47.824,-0.64,{"date":2210,"open":2211,"high":2211,"low":2128,"close":2212,"change":2213,"percent_change":1189,"volume":950,"transactions":9,"vwap":2212},"2025-09-15",48.22,48.131,0.195,{"date":2215,"open":2216,"high":2217,"low":2216,"close":2218,"change":2219,"percent_change":2220,"volume":2020,"transactions":9,"vwap":2218},"2025-09-12",47.080002,48,47.936,-0.089,-0.19,{"date":2222,"open":2223,"high":2158,"low":2223,"close":2224,"change":2225,"percent_change":2226,"volume":2227,"transactions":9,"vwap":2224},"2025-09-11",47.809,48.025002,0.681,1.44,13400,{"date":2229,"open":2230,"high":2230,"low":2231,"close":2231,"change":2232,"percent_change":1728,"volume":2233,"transactions":9,"vwap":2231},"2025-09-10",47.55,47.344,0.425,900,{"date":2235,"open":2236,"high":2236,"low":2237,"close":2238,"change":2239,"percent_change":2240,"volume":1570,"transactions":9,"vwap":2238},"2025-09-09",47.19,46.523,46.919,0.386,0.83,{"date":2242,"open":2243,"high":2244,"low":2243,"close":2245,"change":2246,"percent_change":2247,"volume":2248,"transactions":9,"vwap":2245},"2025-09-08",46.41,46.55,46.533,0.283,0.61,2300,{"date":2250,"open":2045,"high":2251,"low":2252,"close":2253,"change":2254,"percent_change":2255,"volume":906,"transactions":9,"vwap":2253},"2025-09-05",46.78,46.12,46.25,-0.329,-0.71,{"date":2257,"open":2258,"high":2045,"low":2259,"close":2260,"change":2261,"percent_change":270,"volume":1177,"transactions":9,"vwap":2260},"2025-09-04",46.23,46.225,46.579,0.647,{"date":2263,"open":2264,"high":2265,"low":24,"close":2266,"change":2267,"percent_change":2058,"volume":1316,"transactions":9,"vwap":2266},"2025-09-03",45.77,46.040001,45.932,-0.171,{"date":2269,"open":2023,"high":2023,"low":2270,"close":2271,"change":2272,"percent_change":977,"volume":1383,"transactions":9,"vwap":2271},"2025-09-02",45.37,46.103,-0.317,{"date":2274,"open":2275,"high":2276,"low":2258,"close":2275,"change":2277,"percent_change":2278,"volume":901,"transactions":9,"vwap":2275},"2025-08-29",46.42,46.5,-0.108,-0.23,{"date":2280,"open":2281,"high":2282,"low":2275,"close":2283,"change":2284,"percent_change":2285,"volume":2286,"transactions":9,"vwap":2283},"2025-08-28",46.515,46.65,46.528,0.215,0.46,13000,{"date":2288,"open":2253,"high":2275,"low":2265,"close":2289,"change":2290,"percent_change":2208,"volume":1570,"transactions":9,"vwap":2289},"2025-08-27",46.313,-0.299,{"date":2292,"open":2293,"high":2025,"low":2293,"close":2294,"change":2295,"percent_change":1551,"volume":873,"transactions":9,"vwap":2294},"2025-08-26",46.029999,46.612,-0.143,{"date":2297,"open":2298,"high":2299,"low":2032,"close":2300,"change":2301,"percent_change":362,"volume":2302,"transactions":9,"vwap":2300},"2025-08-25",47,47.27,46.755,-0.537,18500,{"date":2304,"open":2305,"high":2305,"low":2306,"close":2307,"change":2308,"percent_change":2309,"volume":1847,"transactions":9,"vwap":2307},"2025-08-22",47.37,46.694,47.292,0.828,1.78,{"date":2311,"open":2312,"high":2030,"low":2243,"close":2313,"change":2314,"percent_change":2315,"volume":1598,"transactions":9,"vwap":2313},"2025-08-21",46.61,46.464,-0.194,-0.42,{"date":2317,"open":2318,"high":2319,"low":2318,"close":2320,"change":1048,"percent_change":678,"volume":774,"transactions":9,"vwap":2320},"2025-08-20",46.2,46.67,46.658,{"date":2322,"open":2323,"high":2323,"low":2324,"close":2325,"change":2326,"percent_change":593,"volume":2327,"transactions":9,"vwap":2325},"2025-08-19",46.475,46.14,46.218,-0.218,11100,{"date":2329,"open":2330,"high":2331,"low":2073,"close":2332,"change":2333,"percent_change":2315,"volume":2334,"transactions":9,"vwap":2332},"2025-08-18",46.4,46.46,46.436,-0.196,7400,{"date":2336,"open":2337,"high":2337,"low":2338,"close":2338,"change":1156,"percent_change":2339,"volume":2340,"transactions":9,"vwap":2338},"2025-08-15",47.32,46.632,-1.02,17400,{"date":2342,"open":2343,"high":2344,"low":2345,"close":2344,"change":2346,"percent_change":1025,"volume":2347,"transactions":9,"vwap":2344},"2025-08-14",46.95,47.112,46.76,0.373,13200,{"date":2349,"open":2350,"high":2350,"low":2351,"close":2352,"change":2353,"percent_change":2354,"volume":1215,"transactions":9,"vwap":2352},"2025-08-13",47.14,46.674,46.739,-0.086,-0.18,{"date":2356,"open":2357,"high":2023,"low":2088,"close":2358,"change":2359,"percent_change":2360,"volume":1980,"transactions":9,"vwap":2358},"2025-08-12",46.599,46.825,0.854,1.86,{"date":2362,"open":2363,"high":2363,"low":2364,"close":2365,"change":2366,"percent_change":1107,"volume":2367,"transactions":9,"vwap":2365},"2025-08-11",46.099998,45.9,45.971,-0.115,13100,{"date":2369,"open":2370,"high":2371,"low":2370,"close":2372,"change":2373,"percent_change":2374,"volume":1323,"transactions":9,"vwap":2372},"2025-08-08",45.95,46.16,46.085999,0.633,1.39,{"date":2376,"open":2318,"high":2318,"low":2377,"close":2378,"change":2379,"percent_change":886,"volume":1071,"transactions":9,"vwap":2378},"2025-08-07",45.418,45.453,0.224,{"date":2381,"open":2382,"high":2383,"low":2382,"close":2384,"change":2385,"percent_change":2240,"volume":901,"transactions":9,"vwap":2384},"2025-08-06",45,45.26,45.229,0.374,{"date":2387,"open":2388,"high":2388,"low":2389,"close":2390,"change":2391,"percent_change":2194,"volume":906,"transactions":9,"vwap":2390},"2025-08-05",44.92,44.596,44.855,0.125,{"date":2393,"open":2394,"high":2395,"low":2394,"close":2396,"change":2397,"percent_change":2398,"volume":1238,"transactions":9,"vwap":2396},"2025-08-04",43.95,44.734,44.73,0.644,1.46,{"date":2400,"open":2401,"high":2402,"low":2403,"close":2404,"change":2405,"percent_change":1414,"volume":2406,"transactions":9,"vwap":2404},"2025-08-01",43.657,44.23,43.61,44.085999,-0.698,22300,{"date":2408,"open":2409,"high":2409,"low":2410,"close":2410,"change":2411,"percent_change":2412,"volume":1874,"transactions":9,"vwap":2410},"2025-07-31",45.099998,44.784,-0.297,-0.66,{"date":2414,"open":2415,"high":2416,"low":2417,"close":2418,"change":2419,"percent_change":2315,"volume":1577,"transactions":9,"vwap":2418},"2025-07-30",45.18,45.48,44.98,45.081001,-0.189,{"date":2421,"open":2422,"high":2270,"low":2423,"close":2424,"change":2425,"percent_change":441,"volume":2426,"transactions":9,"vwap":2424},"2025-07-29",45.251,45.24,45.27,0.135,2200,{"date":2428,"open":24,"high":24,"low":2429,"close":2430,"change":2431,"percent_change":486,"volume":1577,"transactions":9,"vwap":2430},"2025-07-28",45.11,45.135,-0.651,{"date":2433,"open":2434,"high":2435,"low":2434,"close":2436,"change":2437,"percent_change":110,"volume":2132,"transactions":9,"vwap":2436},"2025-07-25",45.56,45.841,45.786,-0.005,{"date":2439,"open":2440,"high":2252,"low":2441,"close":2441,"change":2442,"percent_change":1833,"volume":1071,"transactions":9,"vwap":2441},"2025-07-24",46.060001,45.791,0.171,{"date":2444,"open":2445,"high":2446,"low":2447,"close":2448,"change":2449,"percent_change":1303,"volume":1431,"transactions":9,"vwap":2448},"2025-07-23",45.21,45.657,45.040001,45.62,1.032,{"date":2451,"open":2452,"high":2453,"low":2454,"close":2455,"change":2456,"percent_change":150,"volume":928,"transactions":9,"vwap":2455},"2025-07-22",44.4,44.649,44.39,44.588,0.156,{"date":2458,"open":2459,"high":2460,"low":2461,"close":2462,"change":2463,"percent_change":125,"volume":1142,"transactions":9,"vwap":2462},"2025-07-21",44.21,44.65,44,44.432,0.176,{"date":2465,"open":2466,"high":2466,"low":2467,"close":2468,"change":2469,"percent_change":105,"volume":1867,"transactions":9,"vwap":2468},"2025-07-18",44.36,44.2,44.256,0.026,{"date":2471,"open":2472,"high":2473,"low":2472,"close":2402,"change":1817,"percent_change":1481,"volume":2474,"transactions":9,"vwap":2402},"2025-07-17",43.865,44.26,7300,{"date":2476,"open":2477,"high":2477,"low":2478,"close":2479,"change":2480,"percent_change":964,"volume":1365,"transactions":9,"vwap":2479},"2025-07-16",44.0099983,43.64,43.926,0.246,{"date":2482,"open":2483,"high":2483,"low":2484,"close":2484,"change":850,"percent_change":1494,"volume":2485,"transactions":9,"vwap":2484},"2025-07-15",44.18,43.68,36100,{"date":2487,"open":2488,"high":2489,"low":2490,"close":2489,"change":1214,"percent_change":2491,"volume":2474,"transactions":9,"vwap":2489},"2025-07-14",44.02,44.28,43.9,0.59,{"date":2493,"open":2494,"high":2495,"low":2496,"close":2488,"change":1107,"percent_change":2497,"volume":965,"transactions":9,"vwap":2488},"2025-07-11",43.93,44.040001,43.785,-0.56,{"date":2499,"open":2500,"high":2452,"low":2459,"close":2501,"change":2502,"percent_change":410,"volume":2503,"transactions":9,"vwap":2501},"2025-07-10",44.38,44.27,0.19,19100,{"date":2505,"open":2506,"high":2459,"low":2495,"close":2506,"change":1070,"percent_change":1328,"volume":1275,"transactions":9,"vwap":2506},"2025-07-09",44.080002,{"date":2508,"open":2509,"high":2509,"low":2510,"close":2511,"change":2512,"percent_change":145,"volume":2513,"transactions":9,"vwap":2511},"2025-07-08",44.099998,43.71,43.92,0.165,32800,{"date":2515,"open":2516,"high":2516,"low":2517,"close":2518,"change":2519,"percent_change":2520,"volume":2521,"transactions":9,"vwap":2518},"2025-07-07",44.54,43.631,43.755,-0.445,-1.01,5800,{"date":2523,"open":2524,"high":2525,"low":2524,"close":2467,"change":2526,"percent_change":157,"volume":1598,"transactions":9,"vwap":2467},"2025-07-03",43.87,44.22,0.323,{"date":2528,"open":2529,"high":2529,"low":2530,"close":2531,"change":2532,"percent_change":100,"volume":2286,"transactions":9,"vwap":2531},"2025-07-02",44.41,43.5,43.877,0.438,{"date":2534,"open":2535,"high":2536,"low":2537,"close":2538,"change":2539,"percent_change":1056,"volume":2540,"transactions":9,"vwap":2538},"2025-07-01",43.43,43.547,43.29,43.439,0.019,18400,{"date":2542,"open":2543,"high":2544,"low":2545,"close":2546,"change":2547,"percent_change":2548,"volume":2549,"transactions":9,"vwap":2546},"2025-06-30",43.46,43.49,43.15,43.42,-0.03,-0.07,10300,{"date":2551,"open":2394,"high":2394,"low":2552,"close":2553,"change":2554,"percent_change":1070,"volume":2555,"transactions":9,"vwap":2553},"2025-06-27",43.24,43.45,0.071,17000,{"date":2557,"open":2558,"high":2559,"low":2560,"close":2561,"change":2562,"percent_change":2563,"volume":2564,"transactions":9,"vwap":2561},"2025-06-26",43.18,43.44,43.029999,43.379,0.519,1.21,52600,{"date":2566,"open":2567,"high":2568,"low":2567,"close":2569,"change":2570,"percent_change":747,"volume":2020,"transactions":9,"vwap":2569},"2025-06-25",42.049999,42.91,42.86,-0.12,{"date":2572,"open":2573,"high":2574,"low":2573,"close":2575,"change":43,"percent_change":2576,"volume":2577,"transactions":9,"vwap":2575},"2025-06-24",42.611,43,42.98,2.38,13700,{"date":2579,"open":2580,"high":2581,"low":2582,"close":2583,"change":2584,"percent_change":1825,"volume":2585,"transactions":9,"vwap":2583},"2025-06-23",41.61,42.317,41.57,41.98,0.291,57200,{"date":2587,"open":2588,"high":2589,"low":2590,"close":2590,"change":2591,"percent_change":2592,"volume":820,"transactions":9,"vwap":2590},"2025-06-20",41.705,41.86,41.689,-0.008,-0.02,{"date":2594,"open":2595,"high":2596,"low":2597,"close":2597,"change":2598,"percent_change":2118,"volume":1867,"transactions":9,"vwap":2597},"2025-06-18",41.751,41.79,41.697,0.317,{"date":2600,"open":2601,"high":2601,"low":2602,"close":2603,"change":977,"percent_change":2604,"volume":1323,"transactions":9,"vwap":2603},"2025-06-17",42.02,41.28,41.38,-1.62,{"date":2606,"open":2607,"high":2608,"low":2607,"close":2609,"change":2610,"percent_change":2611,"volume":2286,"transactions":9,"vwap":2609},"2025-06-16",41.3,42.24,42.060001,0.747,1.81,{"date":2613,"open":2614,"high":2614,"low":2615,"close":2616,"change":2617,"percent_change":2618,"volume":2619,"transactions":9,"vwap":2616},"2025-06-13",45.38,41.2,41.313,-0.707,-1.68,12900,{"date":2621,"open":2622,"high":2623,"low":2624,"close":2601,"change":2625,"percent_change":2247,"volume":2155,"transactions":9,"vwap":2601},"2025-06-12",41.93,42.029999,41.85,0.256,{"date":2627,"open":2628,"high":2628,"low":2629,"close":2629,"change":2630,"percent_change":584,"volume":1086,"transactions":9,"vwap":2629},"2025-06-11",41.94,41.764,0.214,{"date":2632,"open":2633,"high":2633,"low":2634,"close":2634,"change":2254,"percent_change":2635,"volume":2233,"transactions":9,"vwap":2634},"2025-06-10",41.81,41.55,-0.79,{"date":2637,"open":2638,"high":2639,"low":2640,"close":2641,"change":2642,"percent_change":1214,"volume":2643,"transactions":9,"vwap":2641},"2025-06-09",41.91,41.92,41.832,41.879,0.11,11400,{"date":2645,"open":2646,"high":2647,"low":2648,"close":2649,"change":2650,"percent_change":2651,"volume":2652,"transactions":9,"vwap":2649},"2025-06-06",41.742,41.789,41.7,41.769,0.379,0.92,1200,{"date":2654,"open":2655,"high":2656,"low":2655,"close":2656,"change":2657,"percent_change":2658,"volume":2659,"transactions":9,"vwap":2656},"2025-06-05",41.24,41.39,0.21,0.51,400,{"date":2661,"open":2662,"high":2662,"low":2663,"close":2663,"change":2366,"percent_change":747,"volume":851,"transactions":9,"vwap":2663},"2025-06-04",41.34,41.18,{"date":2665,"open":2666,"high":2662,"low":2667,"close":2668,"change":2669,"percent_change":1481,"volume":2248,"transactions":9,"vwap":2668},"2025-06-03",41.0099983,40.99,41.295,0.285,{"date":2671,"open":2672,"high":2666,"low":2673,"close":2666,"change":2674,"percent_change":2147,"volume":2155,"transactions":9,"vwap":2666},"2025-06-02",40.91,40.66,0.062,{"date":2676,"open":2677,"high":2678,"low":2677,"close":2678,"change":2679,"percent_change":1056,"volume":2233,"transactions":9,"vwap":2678},"2025-05-30",40.821,40.948,0.018,{"date":2681,"open":2682,"high":2683,"low":2682,"close":2683,"change":1168,"percent_change":564,"volume":2248,"transactions":9,"vwap":2683},"2025-05-29",40.825,40.93,{"date":2685,"open":2672,"high":2672,"low":2686,"close":2687,"change":2688,"percent_change":2520,"volume":851,"transactions":9,"vwap":2687},"2025-05-28",40.72,40.79,-0.416,{"date":2690,"open":2691,"high":2692,"low":2691,"close":2693,"change":2694,"percent_change":57,"volume":2695,"transactions":9,"vwap":2693},"2025-05-27",40.995,41.27,41.206,0.486,3400,{"date":2697,"open":2698,"high":2698,"low":2686,"close":2686,"change":2219,"percent_change":2699,"volume":1663,"transactions":9,"vwap":2686},"2025-05-23",40.8,-0.22,{"date":2701,"open":2702,"high":2703,"low":2702,"close":2704,"change":2705,"percent_change":1141,"volume":1063,"transactions":9,"vwap":2704},"2025-05-22",40.659,41.0089989,40.809,0.119,{"date":2707,"open":2708,"high":2708,"low":2709,"close":2709,"change":994,"percent_change":1901,"volume":1150,"transactions":9,"vwap":2709},"2025-05-21",41.11,40.69,{"date":2711,"open":2712,"high":2713,"low":2714,"close":2715,"change":835,"percent_change":140,"volume":921,"transactions":9,"vwap":2715},"2025-05-20",40.98,41.078999,40.97,41.02,{"date":2717,"open":2718,"high":2719,"low":2720,"close":2721,"change":120,"percent_change":2722,"volume":1150,"transactions":9,"vwap":2721},"2025-05-19",40.83,40.961,40.73,40.89,0.62,{"date":2724,"open":2725,"high":2720,"low":2725,"close":2725,"change":1641,"percent_change":2570,"volume":2726,"transactions":9,"vwap":2725},"2025-05-16",40.64,600,{"date":2728,"open":2715,"high":2715,"low":2709,"close":2709,"change":2729,"percent_change":1676,"volume":2474,"transactions":9,"vwap":2709},"2025-05-15",0.097,{"date":2731,"open":2732,"high":2733,"low":2734,"close":2733,"change":2735,"percent_change":1747,"volume":1577,"transactions":9,"vwap":2733},"2025-05-14",40.49,40.593,40.42,0.393,{"date":2737,"open":2738,"high":2739,"low":2740,"close":2741,"change":2285,"percent_change":728,"volume":820,"transactions":9,"vwap":2741},"2025-05-13",40.25,40.329,39.955,40.2,{"date":2743,"open":2744,"high":2744,"low":2745,"close":2745,"change":1481,"percent_change":2746,"volume":2747,"transactions":9,"vwap":2745},"2025-05-12",39.85,39.74,1.77,1800,{"date":2749,"open":2750,"high":2750,"low":2751,"close":2752,"change":145,"percent_change":1747,"volume":921,"transactions":9,"vwap":2752},"2025-05-09",39.21,38.97,39.049999,{"date":2754,"open":2755,"high":2756,"low":2757,"close":2758,"change":2759,"percent_change":1774,"volume":1026,"transactions":9,"vwap":2758},"2025-05-08",38.643,38.96,38.58,38.67,0.251,{"date":2761,"open":2762,"high":2763,"low":2762,"close":2764,"change":2539,"percent_change":2765,"volume":1956,"transactions":9,"vwap":2764},"2025-05-07",38.37,38.51,38.419,0.05,{"date":2767,"open":2768,"high":2769,"low":2770,"close":2770,"change":2180,"percent_change":546,"volume":820,"transactions":9,"vwap":2770},"2025-05-06",38.43,38.57,38.4,{"date":2772,"open":2773,"high":2774,"low":2773,"close":2775,"change":2570,"percent_change":1551,"volume":1956,"transactions":9,"vwap":2775},"2025-05-05",38.47,38.79,38.48,{"date":2777,"open":2778,"high":2779,"low":2778,"close":2780,"change":2781,"percent_change":2782,"volume":1782,"transactions":9,"vwap":2780},"2025-05-02",38.34,38.63,38.6,0.64,1.69,{"date":2784,"open":2785,"high":2785,"low":2786,"close":2787,"change":2788,"percent_change":2147,"volume":2726,"transactions":9,"vwap":2787},"2025-05-01",38.25,37.78,37.96,0.057,{"date":2790,"open":2791,"high":2792,"low":2791,"close":2792,"change":2793,"percent_change":2794,"volume":1847,"transactions":9,"vwap":2792},"2025-04-30",37.27,37.903,-0.399,-1.04,{"date":2796,"open":2797,"high":2798,"low":2799,"close":2800,"change":1741,"percent_change":1685,"volume":1231,"transactions":9,"vwap":2800},"2025-04-29",38.011002,38.42,38,38.302,{"date":2802,"open":2803,"high":2799,"low":2804,"close":2799,"change":441,"percent_change":1025,"volume":986,"transactions":9,"vwap":2799},"2025-04-28",37.94,37.87,{"date":2806,"open":2807,"high":2808,"low":2809,"close":2808,"change":2810,"percent_change":1189,"volume":2726,"transactions":9,"vwap":2808},"2025-04-25",37.69,37.7,37.45,0.155,{"date":2812,"open":2813,"high":2814,"low":2815,"close":2816,"change":451,"percent_change":290,"volume":1002,"transactions":9,"vwap":2816},"2025-04-24",37.337,37.6,37.26,37.545,{"date":2818,"open":2819,"high":2820,"low":2819,"close":2821,"change":2822,"percent_change":2823,"volume":986,"transactions":9,"vwap":2821},"2025-04-23",37,37.63,37.155,0.705,1.93,{"date":178,"open":174,"high":2825,"low":174,"close":2825,"change":564,"percent_change":803,"volume":2426,"transactions":9,"vwap":2825},36.45]