[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-HNGE":3,"homepage-market-summary":30,"stock-historical-HNGE":172},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"HNGE","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9,"is_fund":14,"issuer":9,"category":9},"Hinge Health, Inc.","NYSE",null,"SERVICES-COMPUTER PROCESSING & DATA PREPARATION","Hinge Health Inc is a technology platform for individuals seeking to treat and prevent joint and muscle pain. Through a combination of AI-powered motion tracking technology, the Company's platform helps members address chronic musculoskeletal (MSK) conditions, enables improved member outcomes and supports cost reductions for its clients.","1,437","San Francisco, CA",false,{"close":16,"open":17,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25,"high_52w":18,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},97.67,98.3,99.7296,96.95,97.94,-0.27,-0.28,969775.176689,18655,97.7182,30.08,1542324.230416544,97,343,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":154},"success",[33,41,48,55,62,69],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":39,"sparkline":40,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,true,"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":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":39,"sparkline":47,"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":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":39,"sparkline":54,"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":56,"name":57,"price":58,"change":59,"pct_change":60,"is_up":39,"sparkline":61,"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":63,"name":64,"price":65,"change":66,"pct_change":67,"is_up":39,"sparkline":68,"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":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":14,"sparkline":75,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":39,"sparkline":83,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":39,"sparkline":90,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":39,"sparkline":97,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[99,104,109,114,119,124,129,134,139,144,149],{"name":100,"etf":101,"change":102,"price":103,"is_up":39},"Technology","XLK",1.01,199.81,{"name":105,"etf":106,"change":107,"price":108,"is_up":39},"Financials","XLF",0.06,53.49,{"name":110,"etf":111,"change":112,"price":113,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":115,"etf":116,"change":117,"price":118,"is_up":39},"Consumer Cycl","XLY",1.13,110.04,{"name":120,"etf":121,"change":122,"price":123,"is_up":39},"Consumer Staples","XLP",0.25,80.53,{"name":125,"etf":126,"change":127,"price":128,"is_up":39},"Energy","XLE",0.4,62.95,{"name":130,"etf":131,"change":132,"price":133,"is_up":39},"Industrials","XLI",0.78,169.95,{"name":135,"etf":136,"change":137,"price":138,"is_up":39},"Materials","XLB",0.66,48.86,{"name":140,"etf":141,"change":142,"price":143,"is_up":39},"Real Estate","XLRE",0.32,40.81,{"name":145,"etf":146,"change":147,"price":148,"is_up":39},"Utilities","XLU",0.38,39.83,{"name":150,"etf":151,"change":152,"price":153,"is_up":39},"Comm Services","XLC",0.35,110.32,[155,160,164,168],{"ticker":156,"name":157,"price":158,"change":159,"is_up":39},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":161,"name":162,"price":163,"change":89,"is_up":39},"QQQ","Invesco QQQ Trust",749.58,{"ticker":165,"name":166,"price":167,"change":53,"is_up":39},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":169,"name":170,"price":171,"change":67,"is_up":39},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":29,"page":46,"page_size":173,"total_pages":46,"summary":174,"data":179},1000,{"period_high":18,"period_low":26,"average_volume":175,"total_volume":176,"period_return":177,"latest_close":16,"start_date":178,"end_date":5},1421635,487620657.604136,160.04,"2025-05-22",[180,181,190,201,212,223,234,244,255,265,275,286,297,307,318,329,340,350,360,369,380,391,401,412,422,433,443,452,463,474,484,495,505,514,524,535,546,556,566,577,588,599,610,620,631,642,653,663,672,682,693,703,714,725,734,743,752,759,768,775,784,792,800,806,815,824,833,842,850,859,868,876,885,894,903,911,920,929,938,947,956,965,973,980,989,997,1006,1015,1024,1032,1040,1049,1058,1066,1073,1081,1090,1099,1107,1116,1123,1131,1137,1145,1153,1160,1169,1178,1185,1194,1203,1210,1218,1227,1235,1242,1248,1256,1264,1272,1280,1289,1296,1305,1313,1321,1328,1335,1342,1351,1359,1368,1376,1384,1392,1401,1409,1415,1420,1427,1434,1440,1449,1456,1464,1470,1479,1487,1494,1502,1510,1519,1528,1535,1543,1552,1560,1569,1576,1581,1587,1593,1602,1611,1617,1625,1633,1640,1646,1653,1662,1671,1678,1685,1694,1702,1708,1716,1724,1730,1737,1744,1751,1757,1763,1769,1776,1784,1792,1801,1807,1816,1824,1833,1839,1847,1854,1859,1868,1876,1885,1892,1899,1905,1913,1920,1929,1937,1945,1951,1960,1968,1973,1981,1988,1995,2000,2007,2016,2021,2026,2031,2039,2045,2053,2057,2063,2071,2078,2085,2094,2101,2110,2116,2124,2129,2135,2140,2147,2155,2163,2170,2177,2186,2194,2202,2207,2214,2223,2231,2239,2248,2257,2262,2270,2276,2282,2290,2299,2305,2312,2320,2327,2336,2344,2350,2356,2365,2370,2375,2382,2389,2395,2400,2406,2412,2418,2427,2433,2440,2448,2455,2463,2471,2478,2486,2494,2503,2509,2518,2526,2534,2542,2548,2554,2559,2564,2570,2578,2582,2587,2595,2601,2609,2615,2619,2624,2630,2638,2644,2649,2655,2662,2668,2676,2684,2689,2697,2705,2711,2718,2725,2731,2738,2745,2753,2758,2765,2774,2781,2788,2794,2801,2807,2813,2819,2823,2831,2836,2842,2847,2855,2861],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":182,"open":28,"high":183,"low":184,"close":20,"change":185,"percent_change":186,"volume":187,"transactions":188,"vwap":189},"2026-10-01",98.46,96.325,0.7,0.72,1415759.424789,21169,97.8001,{"date":191,"open":192,"high":193,"low":194,"close":195,"change":196,"percent_change":197,"volume":198,"transactions":199,"vwap":200},"2026-09-30",95.52,98.4095,94.5,97.24,2.03,2.13,1634923.609106,22090,97.3067,{"date":202,"open":203,"high":204,"low":205,"close":206,"change":207,"percent_change":208,"volume":209,"transactions":210,"vwap":211},"2026-09-29",94.2,97.9499,91.52,95.21,2.76,2.99,1724712.570395,27956,94.1881,{"date":213,"open":214,"high":215,"low":216,"close":217,"change":218,"percent_change":219,"volume":220,"transactions":221,"vwap":222},"2026-09-28",93.98,94.155,91.76,92.45,-3.12,-3.26,1276561.14346,21095,92.5615,{"date":224,"open":225,"high":226,"low":227,"close":228,"change":229,"percent_change":230,"volume":231,"transactions":232,"vwap":233},"2026-09-25",91.94,96.45,91.0332,95.57,3.59,3.9,1090567.683261,22187,95.0844,{"date":235,"open":205,"high":236,"low":237,"close":238,"change":239,"percent_change":240,"volume":241,"transactions":242,"vwap":243},"2026-09-24",93.6,90.335,91.98,-0.3,-0.33,2305089.925913,33271,92.0155,{"date":245,"open":246,"high":247,"low":248,"close":249,"change":250,"percent_change":251,"volume":252,"transactions":253,"vwap":254},"2026-09-23",93.63,94.28,89.75,92.28,-1.87,-1.99,1702830.319476,27154,91.642,{"date":256,"open":257,"high":258,"low":259,"close":260,"change":239,"percent_change":261,"volume":262,"transactions":263,"vwap":264},"2026-09-22",94.45,94.6,91.7801,94.15,-0.32,1328065.381482,21778,93.8461,{"date":266,"open":267,"high":268,"low":269,"close":257,"change":270,"percent_change":271,"volume":272,"transactions":273,"vwap":274},"2026-09-21",95.08,95.825,92.92,-0.45,-0.47,1125737.78057,19756,94.2856,{"date":276,"open":277,"high":278,"low":279,"close":280,"change":281,"percent_change":282,"volume":283,"transactions":284,"vwap":285},"2026-09-18",95.39,96.26,92.6,94.9,0.18,0.19,4866155.272687,25735,94.9606,{"date":287,"open":288,"high":289,"low":290,"close":291,"change":292,"percent_change":293,"volume":294,"transactions":295,"vwap":296},"2026-09-17",93.69,96.6599,93.655,94.72,0.99,1.06,2060780.307267,28695,95.0552,{"date":298,"open":299,"high":300,"low":301,"close":302,"change":82,"percent_change":303,"volume":304,"transactions":305,"vwap":306},"2026-09-16",92.08,95.62,91.62,93.73,1.45,1797096.232002,23402,93.5837,{"date":308,"open":309,"high":310,"low":311,"close":312,"change":313,"percent_change":314,"volume":315,"transactions":316,"vwap":317},"2026-09-15",94.73,95.5,92.36,92.39,-2.4,-2.53,1086417.565274,22237,93.9032,{"date":319,"open":320,"high":321,"low":322,"close":323,"change":324,"percent_change":325,"volume":326,"transactions":327,"vwap":328},"2026-09-14",88.69,94.86,88.53,94.79,6.2,7,2371667.009117,31132,93.6005,{"date":330,"open":331,"high":332,"low":333,"close":334,"change":335,"percent_change":336,"volume":337,"transactions":338,"vwap":339},"2026-09-11",89.5,90.808,86.2901,88.59,0.33,0.37,1726550.975651,30781,88.9017,{"date":341,"open":342,"high":216,"low":343,"close":344,"change":345,"percent_change":346,"volume":347,"transactions":348,"vwap":349},"2026-09-10",89,86.78,88.26,-3.05,-3.34,2423650.827958,31431,88.9526,{"date":351,"open":352,"high":352,"low":353,"close":354,"change":355,"percent_change":356,"volume":357,"transactions":358,"vwap":359},"2026-09-09",93.76,89.07,91.31,-1.38,-1.49,1513724.154581,31682,91.5586,{"date":361,"open":362,"high":363,"low":364,"close":365,"change":142,"percent_change":152,"volume":366,"transactions":367,"vwap":368},"2026-09-08",91.88,93.5,90.075,92.69,2198036.949473,27807,92.4193,{"date":370,"open":371,"high":372,"low":373,"close":374,"change":375,"percent_change":376,"volume":377,"transactions":378,"vwap":379},"2026-09-04",90,93.14,89.4082,92.37,1.61,1.77,1179523.525399,19448,92.1927,{"date":381,"open":382,"high":383,"low":384,"close":385,"change":386,"percent_change":387,"volume":388,"transactions":389,"vwap":390},"2026-09-03",92.61,92.99,88.82,90.76,-1.09,-1.19,1300854.52738,22939,90.1552,{"date":392,"open":393,"high":394,"low":395,"close":396,"change":397,"percent_change":196,"volume":398,"transactions":399,"vwap":400},"2026-09-02",90.55,93.2973,89.96,91.85,1.83,1741987.154798,23092,91.5487,{"date":402,"open":403,"high":404,"low":405,"close":406,"change":407,"percent_change":408,"volume":409,"transactions":410,"vwap":411},"2026-09-01",91.39,92.24,89.27,90.02,-2.54,-2.74,1730039.826159,20950,90.5194,{"date":413,"open":414,"high":365,"low":415,"close":416,"change":417,"percent_change":418,"volume":419,"transactions":420,"vwap":421},"2026-08-31",86.88,85.75,92.56,5.21,5.96,2003524.096658,27290,91.1086,{"date":423,"open":424,"high":425,"low":426,"close":427,"change":428,"percent_change":429,"volume":430,"transactions":431,"vwap":432},"2026-08-28",92,92.605,87.06,87.35,-5.5,-5.92,2996631.855798,31667,88.4913,{"date":434,"open":435,"high":228,"low":436,"close":437,"change":438,"percent_change":439,"volume":440,"transactions":441,"vwap":442},"2026-08-27",91.61,91.11,92.85,2.35,2.6,1638137.240239,29269,93.0707,{"date":444,"open":445,"high":363,"low":446,"close":447,"change":448,"percent_change":185,"volume":449,"transactions":450,"vwap":451},"2026-08-26",89.3,88.51,90.5,0.63,1975336.734199,29960,91.4503,{"date":453,"open":454,"high":455,"low":456,"close":457,"change":458,"percent_change":459,"volume":460,"transactions":461,"vwap":462},"2026-08-25",90.06,91.89,86.7,89.87,-0.11,-0.12,2347919.699344,33660,89.8148,{"date":464,"open":465,"high":466,"low":467,"close":468,"change":469,"percent_change":470,"volume":471,"transactions":472,"vwap":473},"2026-08-24",88.42,92.23,87.4573,89.98,1.56,1.76,2583800.251754,37418,90.5644,{"date":475,"open":476,"high":477,"low":478,"close":465,"change":479,"percent_change":480,"volume":481,"transactions":482,"vwap":483},"2026-08-21",85.7,89.14,84.23,2.8,3.27,1421077.398525,22672,87.9865,{"date":485,"open":486,"high":487,"low":488,"close":489,"change":490,"percent_change":491,"volume":492,"transactions":493,"vwap":494},"2026-08-20",88.23,89.86,85.33,85.62,-2.84,-3.21,1399938.463599,24368,87.3136,{"date":496,"open":497,"high":498,"low":499,"close":500,"change":501,"percent_change":122,"volume":502,"transactions":503,"vwap":504},"2026-08-19",89.35,90.6988,87.29,88.46,0.22,1471798.116441,25551,88.7392,{"date":506,"open":507,"high":395,"low":508,"close":509,"change":336,"percent_change":510,"volume":511,"transactions":512,"vwap":513},"2026-08-18",87.11,85.01,88.24,0.42,1110044.838052,20529,88.738,{"date":515,"open":516,"high":248,"low":517,"close":518,"change":519,"percent_change":520,"volume":521,"transactions":522,"vwap":523},"2026-08-17",87.38,86.45,87.87,-0.62,-0.7,1222541.986227,21017,88.4361,{"date":525,"open":526,"high":527,"low":528,"close":529,"change":530,"percent_change":531,"volume":532,"transactions":533,"vwap":534},"2026-08-14",87.75,88.895,86.1601,88.49,1.07,1.22,1053522.933953,19646,88.0802,{"date":536,"open":537,"high":538,"low":539,"close":540,"change":541,"percent_change":542,"volume":543,"transactions":544,"vwap":545},"2026-08-13",86.96,88.66,86,87.42,1.1,1.27,796881.443449,15606,87.5118,{"date":547,"open":548,"high":549,"low":539,"close":550,"change":551,"percent_change":552,"volume":553,"transactions":554,"vwap":555},"2026-08-12",89.1,89.32,86.32,-2.69,-3.02,1080377.921093,19811,87.1543,{"date":557,"open":447,"high":558,"low":559,"close":560,"change":561,"percent_change":562,"volume":563,"transactions":564,"vwap":565},"2026-08-11",93.13,88.99,89.01,-2.56,-2.8,2206249.117034,26672,90.2369,{"date":567,"open":568,"high":569,"low":570,"close":571,"change":572,"percent_change":573,"volume":574,"transactions":575,"vwap":576},"2026-08-10",89.88,92.89,89.13,91.57,2.24,2.51,2180316.325323,33827,91.2552,{"date":578,"open":579,"high":580,"low":581,"close":582,"change":583,"percent_change":584,"volume":585,"transactions":586,"vwap":587},"2026-08-07",80.38,90.4,80.36,89.33,9.25,11.55,2546003.26102,37816,88.793,{"date":589,"open":590,"high":591,"low":592,"close":593,"change":594,"percent_change":595,"volume":596,"transactions":597,"vwap":598},"2026-08-06",78.6,80.9,78,80.08,-0.71,-0.88,1755093.705772,32202,79.9002,{"date":600,"open":601,"high":602,"low":603,"close":604,"change":605,"percent_change":606,"volume":607,"transactions":608,"vwap":609},"2026-08-05",76.46,89.78,75.19,80.79,1.37,1.73,3959994.020424,54337,84.4655,{"date":611,"open":612,"high":613,"low":614,"close":615,"change":376,"percent_change":616,"volume":617,"transactions":618,"vwap":619},"2026-08-04",78.01,81.67,77.5,79.42,2.28,2187024.373489,31467,80.5077,{"date":621,"open":622,"high":623,"low":624,"close":625,"change":626,"percent_change":627,"volume":628,"transactions":629,"vwap":630},"2026-08-03",76.11,79.14,75.53,77.65,2.94,3.94,1668632.697817,26203,77.7887,{"date":632,"open":633,"high":634,"low":635,"close":636,"change":637,"percent_change":638,"volume":639,"transactions":640,"vwap":641},"2026-07-31",75.36,77.53,74.68,74.71,-0.4,-0.53,1127749.851398,19914,75.4254,{"date":643,"open":644,"high":645,"low":646,"close":647,"change":648,"percent_change":649,"volume":650,"transactions":651,"vwap":652},"2026-07-30",74.1,75.41,72.54,75.11,1.05,1.42,1380088.681637,21018,74.6094,{"date":654,"open":655,"high":656,"low":657,"close":658,"change":387,"percent_change":659,"volume":660,"transactions":661,"vwap":662},"2026-07-29",75.54,77.3299,73.75,74.06,-1.58,1100662.759991,19170,75.4668,{"date":664,"open":647,"high":665,"low":666,"close":667,"change":668,"percent_change":282,"volume":669,"transactions":670,"vwap":671},"2026-07-28",76.125,71.4044,75.25,0.14,1432089.475783,19945,74.6376,{"date":673,"open":674,"high":675,"low":676,"close":647,"change":677,"percent_change":678,"volume":679,"transactions":680,"vwap":681},"2026-07-27",75.2,76.415,74.47,0.8,1.08,948823.761653,16158,75.3639,{"date":683,"open":684,"high":685,"low":686,"close":687,"change":688,"percent_change":689,"volume":690,"transactions":691,"vwap":692},"2026-07-24",77.97,78.015,73.67,74.31,-2.38,-3.1,1516517.799428,38641,75.5004,{"date":694,"open":695,"high":696,"low":697,"close":698,"change":699,"percent_change":552,"volume":700,"transactions":701,"vwap":702},"2026-07-23",78.49,78.74,76,76.69,-2.39,1274844.562331,35476,76.8381,{"date":704,"open":705,"high":706,"low":707,"close":708,"change":709,"percent_change":710,"volume":711,"transactions":712,"vwap":713},"2026-07-22",83.33,84.04,77.94,79.08,-5.27,-6.25,2189990.847788,33462,79.2338,{"date":715,"open":716,"high":717,"low":718,"close":719,"change":720,"percent_change":721,"volume":722,"transactions":723,"vwap":724},"2026-07-21",87.7,88.1967,82.52,84.35,-3.35,-3.82,2236146.637756,29010,84.3747,{"date":726,"open":727,"high":728,"low":729,"close":716,"change":730,"percent_change":185,"volume":731,"transactions":732,"vwap":733},"2026-07-20",87,88.6099,85.72,0.61,1150889.403274,20505,87.4874,{"date":735,"open":736,"high":737,"low":738,"close":739,"change":740,"percent_change":741,"volume":742,"transactions":9,"vwap":739},"2026-07-17",84.68,87.44,83.8,87.089996,1.11,1.29,1911100,{"date":744,"open":745,"high":746,"low":747,"close":748,"change":749,"percent_change":750,"volume":751,"transactions":9,"vwap":748},"2026-07-16",86.22,88.35,84,85.98,0.23,0.27,1350500,{"date":753,"open":754,"high":568,"low":755,"close":415,"change":756,"percent_change":757,"volume":758,"transactions":9,"vwap":415},"2026-07-15",88.55,85.22,-3.56,-3.99,1842400,{"date":760,"open":761,"high":762,"low":763,"close":764,"change":765,"percent_change":766,"volume":767,"transactions":9,"vwap":764},"2026-07-14",88.5,90.998,87.81,89.31,-0.69,-0.77,1349100,{"date":769,"open":770,"high":771,"low":334,"close":371,"change":772,"percent_change":773,"volume":774,"transactions":9,"vwap":371},"2026-07-13",91.050003,91.5,1.2,1.35,2478000,{"date":776,"open":777,"high":778,"low":779,"close":780,"change":781,"percent_change":782,"volume":783,"transactions":9,"vwap":780},"2026-07-10",89.089996,90.53,87.446,88.8,-1.12,-1.25,1176300,{"date":785,"open":786,"high":787,"low":788,"close":789,"change":649,"percent_change":790,"volume":791,"transactions":9,"vwap":789},"2026-07-09",89.23,91.07,88.9,89.92,1.6,1292300,{"date":793,"open":794,"high":795,"low":796,"close":761,"change":797,"percent_change":798,"volume":799,"transactions":9,"vwap":761},"2026-07-08",88.45,90.084999,86.876,-0.8,-0.9,1775300,{"date":801,"open":802,"high":803,"low":716,"close":445,"change":132,"percent_change":804,"volume":805,"transactions":9,"vwap":445},"2026-07-07",88.77,90.914,0.88,1994300,{"date":807,"open":808,"high":809,"low":810,"close":811,"change":812,"percent_change":813,"volume":814,"transactions":9,"vwap":811},"2026-07-06",83.42,90.119,83.059998,88.52,4.47,5.32,1709100,{"date":816,"open":817,"high":818,"low":819,"close":820,"change":821,"percent_change":822,"volume":823,"transactions":9,"vwap":820},"2026-07-02",85,85.648,82.53,84.050003,-1.02,-1.2,1112700,{"date":825,"open":826,"high":827,"low":828,"close":829,"change":830,"percent_change":831,"volume":832,"transactions":9,"vwap":829},"2026-07-01",83.58,86.66,81.72,85.07,2.07,2.49,2007500,{"date":834,"open":835,"high":836,"low":837,"close":838,"change":839,"percent_change":840,"volume":841,"transactions":9,"vwap":838},"2026-06-30",81.059998,83.84,80,83,1.52,1.87,1806900,{"date":843,"open":844,"high":845,"low":846,"close":847,"change":573,"percent_change":848,"volume":849,"transactions":9,"vwap":847},"2026-06-29",78.91,84.62,78.00099945,81.48,3.18,4341800,{"date":851,"open":852,"high":853,"low":854,"close":855,"change":856,"percent_change":857,"volume":858,"transactions":9,"vwap":855},"2026-06-26",74.885,79.26,74.27,78.97,3.83,5.1,8946900,{"date":860,"open":861,"high":862,"low":863,"close":864,"change":865,"percent_change":866,"volume":867,"transactions":9,"vwap":864},"2026-06-25",70.89,75.17,69.4,75.14,4.58,6.49,2851000,{"date":869,"open":870,"high":871,"low":872,"close":873,"change":281,"percent_change":874,"volume":875,"transactions":9,"vwap":873},"2026-06-24",71.99,72.39,70.2,70.56,0.26,1913100,{"date":877,"open":878,"high":879,"low":880,"close":881,"change":882,"percent_change":883,"volume":884,"transactions":9,"vwap":881},"2026-06-23",68.050003,70.75,67.86,70.38,1.53,2.22,1317600,{"date":886,"open":887,"high":888,"low":889,"close":890,"change":891,"percent_change":892,"volume":893,"transactions":9,"vwap":890},"2026-06-22",69.37,71.44,68.31,68.85,-0.57,-0.82,2307500,{"date":895,"open":896,"high":897,"low":898,"close":899,"change":900,"percent_change":901,"volume":902,"transactions":9,"vwap":899},"2026-06-18",67.44,69.55,65.96,69.42,2.38,3.55,2826200,{"date":904,"open":905,"high":906,"low":907,"close":908,"change":766,"percent_change":909,"volume":910,"transactions":9,"vwap":908},"2026-06-17",68,68.87,66.66,67.040001,-1.14,1498900,{"date":912,"open":913,"high":914,"low":915,"close":916,"change":917,"percent_change":918,"volume":919,"transactions":9,"vwap":916},"2026-06-16",69.029999,70.72,67.059998,67.81,-0.54,-0.79,2313500,{"date":921,"open":922,"high":923,"low":924,"close":925,"change":926,"percent_change":927,"volume":928,"transactions":9,"vwap":925},"2026-06-15",66.25,68.675,66,68.35,3.01,4.61,1881600,{"date":930,"open":931,"high":932,"low":933,"close":934,"change":935,"percent_change":936,"volume":937,"transactions":9,"vwap":934},"2026-06-12",66.15,66.9,63.46,65.34,0.59,0.91,1222600,{"date":939,"open":940,"high":941,"low":942,"close":943,"change":944,"percent_change":945,"volume":946,"transactions":9,"vwap":943},"2026-06-11",63.29,66.74,61.51,64.75,2.69,4.33,2447900,{"date":948,"open":949,"high":950,"low":951,"close":952,"change":953,"percent_change":954,"volume":955,"transactions":9,"vwap":952},"2026-06-10",65.17,65.99,61.5,62.060001,-0.72,-1.15,2899100,{"date":957,"open":958,"high":959,"low":960,"close":961,"change":962,"percent_change":963,"volume":964,"transactions":9,"vwap":961},"2026-06-09",63.48,65.78,61.6,62.78,-0.08,-0.13,1866900,{"date":966,"open":967,"high":968,"low":969,"close":970,"change":971,"percent_change":387,"volume":972,"transactions":9,"vwap":970},"2026-06-08",64.49,65.719,62.81,62.86,-0.76,1673700,{"date":974,"open":975,"high":976,"low":975,"close":977,"change":978,"percent_change":89,"volume":979,"transactions":9,"vwap":977},"2026-06-05",63,66.55,63.62,0.64,2407800,{"date":981,"open":982,"high":983,"low":984,"close":985,"change":986,"percent_change":987,"volume":988,"transactions":9,"vwap":985},"2026-06-04",58.82,64.3,58.155,62.98,4.32,7.36,2101300,{"date":990,"open":991,"high":992,"low":993,"close":994,"change":281,"percent_change":995,"volume":996,"transactions":9,"vwap":994},"2026-06-03",58.44,58.94,56.77,58.66,0.31,1000300,{"date":998,"open":999,"high":1000,"low":1001,"close":1002,"change":1003,"percent_change":1004,"volume":1005,"transactions":9,"vwap":1002},"2026-06-02",60,60.8,58.02,58.48,-2.44,-4.01,1777700,{"date":1007,"open":1008,"high":1009,"low":1010,"close":1011,"change":1012,"percent_change":1013,"volume":1014,"transactions":9,"vwap":1011},"2026-06-01",57.35,62.075001,55.15,60.92,4.71,8.38,3356900,{"date":1016,"open":1017,"high":1018,"low":1019,"close":1020,"change":1021,"percent_change":1022,"volume":1023,"transactions":9,"vwap":1020},"2026-05-29",55.19,56.86,54.13,56.21,1.26,2.29,2737200,{"date":1025,"open":1026,"high":1027,"low":1028,"close":1029,"change":605,"percent_change":1030,"volume":1031,"transactions":9,"vwap":1029},"2026-05-28",53.75,55.049999,52.93,54.95,2.56,1275700,{"date":1033,"open":1034,"high":1035,"low":1036,"close":1037,"change":1038,"percent_change":117,"volume":1039,"transactions":9,"vwap":1037},"2026-05-27",52.81,54.94,52.25,53.58,0.6,990800,{"date":1041,"open":1042,"high":1043,"low":1044,"close":1045,"change":1046,"percent_change":1047,"volume":1048,"transactions":9,"vwap":1045},"2026-05-26",55.44,55.7,52.83,52.98,-2.27,-4.11,1310000,{"date":1050,"open":1051,"high":1052,"low":1053,"close":1054,"change":1055,"percent_change":1056,"volume":1057,"transactions":9,"vwap":1054},"2026-05-22",54.84,55.56,53.725,55.25,0.13,0.24,1306200,{"date":1059,"open":1060,"high":1061,"low":1062,"close":1063,"change":147,"percent_change":1064,"volume":1065,"transactions":9,"vwap":1063},"2026-05-21",54.37,56,53.86,55.12,0.69,1101400,{"date":1067,"open":1068,"high":1068,"low":1069,"close":1070,"change":1071,"percent_change":637,"volume":1072,"transactions":9,"vwap":1070},"2026-05-20",55.34,53.61,54.74,-0.22,1252700,{"date":1074,"open":1075,"high":1076,"low":1077,"close":1078,"change":122,"percent_change":1079,"volume":1080,"transactions":9,"vwap":1078},"2026-05-19",55.099998,55.68,54.258,54.96,0.46,854100,{"date":1082,"open":1083,"high":1084,"low":1085,"close":1086,"change":1087,"percent_change":1088,"volume":1089,"transactions":9,"vwap":1086},"2026-05-18",55.3,55.83,54.24,54.71,0.21,0.39,1069800,{"date":1091,"open":1092,"high":1093,"low":1094,"close":1095,"change":1096,"percent_change":1097,"volume":1098,"transactions":9,"vwap":1095},"2026-05-15",53.91,55.47,53.38,54.5,0.62,1.15,1097200,{"date":1100,"open":1101,"high":1102,"low":1103,"close":1104,"change":1105,"percent_change":240,"volume":1106,"transactions":9,"vwap":1104},"2026-05-14",54.39,55.040001,51.72,53.88,-0.18,2117500,{"date":1108,"open":1109,"high":1110,"low":1111,"close":1112,"change":1113,"percent_change":1114,"volume":1115,"transactions":9,"vwap":1112},"2026-05-13",55.41,55.78,53.36,54.060001,-1.16,-2.1,1591300,{"date":1117,"open":1118,"high":1119,"low":1118,"close":1120,"change":1121,"percent_change":804,"volume":1122,"transactions":9,"vwap":1120},"2026-05-12",53.65,55.308,55.22,0.48,1155300,{"date":1124,"open":1125,"high":1126,"low":1127,"close":1070,"change":1128,"percent_change":1129,"volume":1130,"transactions":9,"vwap":1070},"2026-05-11",55.52,56.5,53.85,-1.28,-2.28,1782100,{"date":1132,"open":1075,"high":1133,"low":1134,"close":1133,"change":89,"percent_change":1135,"volume":1136,"transactions":9,"vwap":1133},"2026-05-08",56.02,53.97,1.85,1863100,{"date":1138,"open":1139,"high":1076,"low":1140,"close":1141,"change":1142,"percent_change":1143,"volume":1144,"transactions":9,"vwap":1141},"2026-05-07",53.95,52.51,55,0.16,0.29,2752800,{"date":1146,"open":1147,"high":1148,"low":1149,"close":1051,"change":1150,"percent_change":1151,"volume":1152,"transactions":9,"vwap":1051},"2026-05-06",52.5,55.79,48.080002,5.09,10.23,5102200,{"date":1154,"open":1155,"high":1156,"low":1155,"close":1157,"change":1158,"percent_change":470,"volume":1159,"transactions":9,"vwap":1157},"2026-05-05",49.12,52.65,49.75,0.86,5949800,{"date":1161,"open":1162,"high":1163,"low":1164,"close":1165,"change":1166,"percent_change":1167,"volume":1168,"transactions":9,"vwap":1165},"2026-05-04",45.69,49.5,45.0099983,48.89,3.46,7.62,1725100,{"date":1170,"open":1171,"high":1172,"low":1173,"close":1174,"change":1175,"percent_change":1176,"volume":1177,"transactions":9,"vwap":1174},"2026-05-01",45,45.74,44.6,45.43,0.83,1.86,636200,{"date":1179,"open":1180,"high":1181,"low":1182,"close":1173,"change":730,"percent_change":1183,"volume":1184,"transactions":9,"vwap":1173},"2026-04-30",44,45.57,43.18,1.39,1131800,{"date":1186,"open":1187,"high":1188,"low":1189,"close":1190,"change":1191,"percent_change":1192,"volume":1193,"transactions":9,"vwap":1190},"2026-04-29",44.54,45.135,43.36,43.99,-0.75,-1.68,901800,{"date":1195,"open":1196,"high":1197,"low":1198,"close":1199,"change":1200,"percent_change":1201,"volume":1202,"transactions":9,"vwap":1199},"2026-04-28",44.97,45.99,44.4,44.74,-0.29,-0.64,1012300,{"date":1204,"open":1205,"high":1206,"low":1205,"close":1207,"change":159,"percent_change":1208,"volume":1209,"transactions":9,"vwap":1207},"2026-04-27",43.95,45.55,45.029999,1.67,608400,{"date":1211,"open":1212,"high":1213,"low":1214,"close":1215,"change":648,"percent_change":1216,"volume":1217,"transactions":9,"vwap":1215},"2026-04-24",43.37,44.38,43.029999,44.29,2.43,431000,{"date":1219,"open":1220,"high":1221,"low":1222,"close":1223,"change":1224,"percent_change":1225,"volume":1226,"transactions":9,"vwap":1223},"2026-04-23",43.92,44.16,42.31,43.24,-1.52,-3.4,517900,{"date":1228,"open":1164,"high":1229,"low":1230,"close":1231,"change":1232,"percent_change":1233,"volume":1234,"transactions":9,"vwap":1231},"2026-04-22",45.19,44.175,44.76,0.2,0.45,358300,{"date":1236,"open":1221,"high":1237,"low":1238,"close":1239,"change":448,"percent_change":1240,"volume":1241,"transactions":9,"vwap":1239},"2026-04-21",45.66,43.38,44.56,1.43,996600,{"date":1243,"open":1244,"high":1245,"low":1244,"close":1245,"change":730,"percent_change":1246,"volume":1247,"transactions":9,"vwap":1245},"2026-04-20",42.86,43.93,1.41,561500,{"date":1249,"open":1250,"high":1251,"low":1252,"close":1253,"change":127,"percent_change":1254,"volume":1255,"transactions":9,"vwap":1253},"2026-04-17",43.9,44.42,42.8,43.32,0.93,483200,{"date":1257,"open":1258,"high":1259,"low":1260,"close":1261,"change":303,"percent_change":1262,"volume":1263,"transactions":9,"vwap":1261},"2026-04-16",41.81,43.15,41.6,42.92,3.5,783300,{"date":1265,"open":1266,"high":1267,"low":1268,"close":1269,"change":944,"percent_change":1270,"volume":1271,"transactions":9,"vwap":1269},"2026-04-15",39.14,41.52,39,41.47,6.94,763800,{"date":1273,"open":1274,"high":1275,"low":1276,"close":1277,"change":1278,"percent_change":573,"volume":1279,"transactions":9,"vwap":1277},"2026-04-14",38.61,40.39,38.27,38.78,0.95,1050800,{"date":1281,"open":1282,"high":1283,"low":1284,"close":1285,"change":1286,"percent_change":1287,"volume":1288,"transactions":9,"vwap":1285},"2026-04-13",35.32,38.24,35.3,37.83,2.42,6.83,758000,{"date":1290,"open":1291,"high":1292,"low":1293,"close":1294,"change":891,"percent_change":659,"volume":1295,"transactions":9,"vwap":1294},"2026-04-10",35.88,36.060001,34.64,35.41,980200,{"date":1297,"open":1298,"high":1299,"low":1300,"close":1301,"change":1302,"percent_change":1303,"volume":1304,"transactions":9,"vwap":1301},"2026-04-09",38,38.14,35.86,35.98,-2.31,-6.03,810800,{"date":1306,"open":1307,"high":1308,"low":1309,"close":1310,"change":750,"percent_change":1311,"volume":1312,"transactions":9,"vwap":1310},"2026-04-08",38.845,39.7,38.040001,38.29,0.71,479200,{"date":1314,"open":1268,"high":1315,"low":1316,"close":1317,"change":1318,"percent_change":1319,"volume":1320,"transactions":9,"vwap":1317},"2026-04-07",39.4,37.97,38.02,-1.17,-2.99,495000,{"date":1322,"open":1268,"high":1323,"low":1324,"close":1325,"change":1087,"percent_change":1326,"volume":1327,"transactions":9,"vwap":1325},"2026-04-06",39.81,38.63,39.19,0.54,489600,{"date":1329,"open":1330,"high":1331,"low":1332,"close":1333,"change":53,"percent_change":542,"volume":1334,"transactions":9,"vwap":1333},"2026-04-02",37.63,39.31,37.060001,38.98,475900,{"date":1336,"open":1268,"high":1337,"low":1338,"close":1339,"change":1340,"percent_change":1105,"volume":1341,"transactions":9,"vwap":1339},"2026-04-01",39.195,37.8,38.49,-0.07,491900,{"date":1343,"open":1344,"high":1345,"low":1346,"close":1347,"change":1348,"percent_change":1349,"volume":1350,"transactions":9,"vwap":1347},"2026-03-31",37.75,39.29,37.02,38.56,1.79,4.87,1248200,{"date":1352,"open":1353,"high":1354,"low":1355,"close":1356,"change":1357,"percent_change":1240,"volume":1358,"transactions":9,"vwap":1356},"2026-03-30",36.5,37.47,35.4,36.77,0.52,890100,{"date":1360,"open":1361,"high":1362,"low":1363,"close":1364,"change":1365,"percent_change":1366,"volume":1367,"transactions":9,"vwap":1364},"2026-03-27",40,40.064999,36.09,36.25,-3.93,-9.78,1477000,{"date":1369,"open":1370,"high":1371,"low":1372,"close":1373,"change":112,"percent_change":1374,"volume":1375,"transactions":9,"vwap":1373},"2026-03-26",39.98,41.42,39.82,40.18,-0.02,584300,{"date":1377,"open":1378,"high":1379,"low":1380,"close":1381,"change":953,"percent_change":1382,"volume":1383,"transactions":9,"vwap":1381},"2026-03-25",41.18,41.525,38.82,40.19,-1.76,759000,{"date":1385,"open":1386,"high":1387,"low":1388,"close":1389,"change":822,"percent_change":1390,"volume":1391,"transactions":9,"vwap":1389},"2026-03-24",41.9,42.02,40.41,40.91,-2.85,445100,{"date":1393,"open":1394,"high":1395,"low":1396,"close":1397,"change":1398,"percent_change":1399,"volume":1400,"transactions":9,"vwap":1397},"2026-03-23",42.4,42.87,40.6,42.11,-0.37,-0.87,740900,{"date":1402,"open":1403,"high":1403,"low":1404,"close":1405,"change":1406,"percent_change":1407,"volume":1408,"transactions":9,"vwap":1405},"2026-03-20",44.31,42.42,42.48,-2.03,-4.56,783800,{"date":1410,"open":1411,"high":1412,"low":1411,"close":1413,"change":1055,"percent_change":1143,"volume":1414,"transactions":9,"vwap":1413},"2026-03-19",44.049999,45.21,44.51,798500,{"date":1416,"open":1180,"high":1417,"low":1418,"close":1213,"change":750,"percent_change":730,"volume":1419,"transactions":9,"vwap":1213},"2026-03-18",44.64,42.96,779500,{"date":1421,"open":1422,"high":1198,"low":1423,"close":1424,"change":132,"percent_change":1425,"volume":1426,"transactions":9,"vwap":1424},"2026-03-17",43.62,43.31,44.11,1.8,1253700,{"date":1428,"open":1171,"high":1429,"low":1253,"close":1430,"change":1431,"percent_change":1432,"volume":1433,"transactions":9,"vwap":1430},"2026-03-16",45.4,43.33,-1.67,-3.71,718700,{"date":1435,"open":1171,"high":1436,"low":1437,"close":1171,"change":1326,"percent_change":1438,"volume":1439,"transactions":9,"vwap":1171},"2026-03-13",45.25,44.3,1.21,1078700,{"date":1441,"open":1442,"high":1443,"low":1444,"close":1445,"change":1446,"percent_change":1447,"volume":1448,"transactions":9,"vwap":1445},"2026-03-12",45.26,45.76,44.43,44.46,-0.98,-2.16,1186600,{"date":1450,"open":1451,"high":1452,"low":1453,"close":1454,"change":638,"percent_change":954,"volume":1455,"transactions":9,"vwap":1454},"2026-03-11",45.9,46.22,44.638,45.44,1218300,{"date":1457,"open":1458,"high":1459,"low":1460,"close":1461,"change":1374,"percent_change":1462,"volume":1463,"transactions":9,"vwap":1461},"2026-03-10",46.27,46.73,45.65,45.97,-0.04,1262900,{"date":1465,"open":1466,"high":1467,"low":1412,"close":1197,"change":1468,"percent_change":240,"volume":1469,"transactions":9,"vwap":1197},"2026-03-09",45.5,46.31,-0.15,1500400,{"date":1471,"open":1472,"high":1473,"low":1474,"close":1475,"change":1476,"percent_change":1477,"volume":1478,"transactions":9,"vwap":1475},"2026-03-06",45.31,46.16,44.23,46.14,0.3,0.65,1754700,{"date":1480,"open":1481,"high":1482,"low":1483,"close":1484,"change":1055,"percent_change":1485,"volume":1486,"transactions":9,"vwap":1484},"2026-03-05",45.67,47.24,45.3,45.84,0.28,1461000,{"date":1488,"open":1171,"high":1489,"low":1490,"close":1491,"change":773,"percent_change":1492,"volume":1493,"transactions":9,"vwap":1491},"2026-03-04",46.48,44.72,45.71,3.04,1686600,{"date":1495,"open":1496,"high":1497,"low":1244,"close":1498,"change":1499,"percent_change":1500,"volume":1501,"transactions":9,"vwap":1498},"2026-03-03",43.76,45.36,44.36,-0.5,-1.11,967600,{"date":1503,"open":1386,"high":1504,"low":1505,"close":1506,"change":1507,"percent_change":1508,"volume":1509,"transactions":9,"vwap":1506},"2026-03-02",44.96,41.84,44.86,2.1,4.91,974900,{"date":1511,"open":1512,"high":1513,"low":1514,"close":1515,"change":1516,"percent_change":1517,"volume":1518,"transactions":9,"vwap":1515},"2026-02-27",42.82,44.040001,42.41,42.76,-0.91,-2.08,1389200,{"date":1520,"open":1521,"high":1522,"low":1523,"close":1524,"change":1525,"percent_change":1526,"volume":1527,"transactions":9,"vwap":1524},"2026-02-26",40.95,43.68,40.2,43.67,3.02,7.43,1378600,{"date":1529,"open":1530,"high":1531,"low":1532,"close":1533,"change":1326,"percent_change":773,"volume":1534,"transactions":9,"vwap":1533},"2026-02-25",39.97,41.25,39.67,40.65,1492800,{"date":1536,"open":1537,"high":1538,"low":1539,"close":1540,"change":1541,"percent_change":986,"volume":1542,"transactions":9,"vwap":1540},"2026-02-24",38.36,40.48,37.67,40.11,1.66,1205400,{"date":1544,"open":1545,"high":1546,"low":1547,"close":1548,"change":1549,"percent_change":1550,"volume":1551,"transactions":9,"vwap":1548},"2026-02-23",40.59,40.69,38.37,38.45,-2.86,-6.92,1553500,{"date":1553,"open":1554,"high":1418,"low":1555,"close":1556,"change":1557,"percent_change":1558,"volume":1559,"transactions":9,"vwap":1556},"2026-02-20",41.98,41.265,41.31,-0.61,-1.46,1419800,{"date":1561,"open":1562,"high":1563,"low":1564,"close":1565,"change":1566,"percent_change":1567,"volume":1568,"transactions":9,"vwap":1565},"2026-02-19",40.4,41.96,39.61,41.92,1.36,3.35,1815000,{"date":1570,"open":1571,"high":1572,"low":1573,"close":1574,"change":605,"percent_change":1262,"volume":1575,"transactions":9,"vwap":1574},"2026-02-18",39.3,40.88,39.12,40.56,1012400,{"date":1577,"open":1268,"high":1578,"low":1579,"close":1325,"change":122,"percent_change":978,"volume":1580,"transactions":9,"vwap":1325},"2026-02-17",40.372,38.395,1671100,{"date":1582,"open":1339,"high":1583,"low":1339,"close":1584,"change":638,"percent_change":1585,"volume":1586,"transactions":9,"vwap":1584},"2026-02-13",40.87,38.94,-1.34,2665800,{"date":1588,"open":1589,"high":1590,"low":1277,"close":1591,"change":1311,"percent_change":397,"volume":1592,"transactions":9,"vwap":1591},"2026-02-12",38.89,40.99,39.47,3963800,{"date":1594,"open":1595,"high":1596,"low":1597,"close":1598,"change":1599,"percent_change":1600,"volume":1601,"transactions":9,"vwap":1598},"2026-02-11",38.5,39.95,34.0099983,38.76,5.71,17.28,5867000,{"date":1603,"open":1604,"high":1605,"low":1606,"close":1607,"change":1608,"percent_change":1609,"volume":1610,"transactions":9,"vwap":1607},"2026-02-10",32.0099983,33.57,31.69,33.049999,0.89,2.77,3019500,{"date":1612,"open":1613,"high":1614,"low":26,"close":1615,"change":292,"percent_change":848,"volume":1616,"transactions":9,"vwap":1615},"2026-02-09",30.81,32.23,32.16,1065800,{"date":1618,"open":1619,"high":1620,"low":1621,"close":1622,"change":519,"percent_change":1623,"volume":1624,"transactions":9,"vwap":1622},"2026-02-06",32.41,33.164,30.875,31.17,-1.95,1332400,{"date":1626,"open":1627,"high":1628,"low":1629,"close":1630,"change":1558,"percent_change":1631,"volume":1632,"transactions":9,"vwap":1630},"2026-02-05",33.16,34,31.24,31.79,-4.39,1231200,{"date":1634,"open":1635,"high":1636,"low":1637,"close":1638,"change":281,"percent_change":1326,"volume":1639,"transactions":9,"vwap":1638},"2026-02-04",33.07,34.67,31.38,33.25,1522100,{"date":1641,"open":1642,"high":1642,"low":1643,"close":1635,"change":1447,"percent_change":1644,"volume":1645,"transactions":9,"vwap":1635},"2026-02-03",36.45,32.27,-6.13,1503900,{"date":1647,"open":1648,"high":1649,"low":1650,"close":1651,"change":335,"percent_change":1278,"volume":1652,"transactions":9,"vwap":1651},"2026-02-02",35.0099983,35.53,34.596,35.23,823200,{"date":1654,"open":1655,"high":1656,"low":1657,"close":1658,"change":1659,"percent_change":1660,"volume":1661,"transactions":9,"vwap":1658},"2026-01-30",36.099998,36.74,34.15,34.9,-1.32,-3.64,1252500,{"date":1663,"open":1664,"high":1665,"low":1666,"close":1667,"change":1668,"percent_change":1669,"volume":1670,"transactions":9,"vwap":1667},"2026-01-29",37.5,37.535,34.31,36.22,-1.43,-3.8,1808500,{"date":1672,"open":1673,"high":1673,"low":1664,"close":1674,"change":1675,"percent_change":1676,"volume":1677,"transactions":9,"vwap":1674},"2026-01-28",40.34,37.65,-2.75,-6.81,913000,{"date":1679,"open":1680,"high":1681,"low":1682,"close":1562,"change":1113,"percent_change":1683,"volume":1684,"transactions":9,"vwap":1562},"2026-01-27",41.19,41.22,39.62,-2.79,724400,{"date":1686,"open":1687,"high":1688,"low":1689,"close":1690,"change":1691,"percent_change":1692,"volume":1693,"transactions":9,"vwap":1690},"2026-01-26",42.58,42.97,41.15,41.56,-1,-2.35,867500,{"date":1695,"open":1512,"high":1696,"low":1697,"close":1698,"change":1699,"percent_change":1700,"volume":1701,"transactions":9,"vwap":1698},"2026-01-23",43.61,41.55,42.56,0.79,1.89,890000,{"date":1703,"open":1704,"high":1705,"low":1690,"close":1706,"change":122,"percent_change":1038,"volume":1707,"transactions":9,"vwap":1706},"2026-01-22",41.93,43.099998,41.77,665500,{"date":1709,"open":1710,"high":1711,"low":1712,"close":1267,"change":1713,"percent_change":1714,"volume":1715,"transactions":9,"vwap":1267},"2026-01-21",41.46,41.97,40.55,-0.1,-0.24,750600,{"date":1717,"open":1718,"high":1719,"low":1556,"close":1720,"change":1721,"percent_change":1722,"volume":1723,"transactions":9,"vwap":1720},"2026-01-20",42.25,42.535,41.62,-1.71,-3.95,685100,{"date":1725,"open":1726,"high":1727,"low":1512,"close":1430,"change":1728,"percent_change":1446,"volume":1729,"transactions":9,"vwap":1430},"2026-01-16",43.75,44.075001,-0.43,746700,{"date":1731,"open":1732,"high":1733,"low":1734,"close":1496,"change":1735,"percent_change":292,"volume":1736,"transactions":9,"vwap":1496},"2026-01-15",43.66,44.61,42.62,0.43,1148000,{"date":1738,"open":1739,"high":1740,"low":1741,"close":1430,"change":1669,"percent_change":1742,"volume":1743,"transactions":9,"vwap":1430},"2026-01-14",47.02,47.27,43.0099983,-8.06,766200,{"date":1745,"open":1746,"high":1747,"low":1473,"close":1748,"change":1585,"percent_change":1749,"volume":1750,"transactions":9,"vwap":1748},"2026-01-13",48.73,48.99,47.13,-2.76,614300,{"date":1752,"open":138,"high":138,"low":1753,"close":1754,"change":1755,"percent_change":1097,"volume":1756,"transactions":9,"vwap":1754},"2026-01-12",46.058998,48.47,0.55,677600,{"date":1758,"open":1759,"high":1759,"low":1760,"close":1761,"change":356,"percent_change":552,"volume":1762,"transactions":9,"vwap":1761},"2026-01-09",50.36,47.9,47.92,860800,{"date":1764,"open":1765,"high":1766,"low":1165,"close":1767,"change":750,"percent_change":1755,"volume":1768,"transactions":9,"vwap":1767},"2026-01-08",48.98,51.15,49.41,875300,{"date":1770,"open":1771,"high":1772,"low":1773,"close":1774,"change":995,"percent_change":448,"volume":1775,"transactions":9,"vwap":1774},"2026-01-07",49,50.16,48.48,49.14,598400,{"date":1777,"open":1778,"high":1779,"low":1778,"close":1780,"change":1781,"percent_change":1782,"volume":1783,"transactions":9,"vwap":1780},"2026-01-06",47.23,49.18,48.83,1.95,4.16,869000,{"date":1785,"open":1786,"high":1787,"low":1491,"close":1788,"change":1789,"percent_change":1790,"volume":1791,"transactions":9,"vwap":1788},"2026-01-05",45.91,47.040001,46.88,1.32,2.9,1233600,{"date":1793,"open":1794,"high":1795,"low":1796,"close":1797,"change":1798,"percent_change":1799,"volume":1800,"transactions":9,"vwap":1797},"2026-01-02",46.44,46.85,45.29,45.56,-0.89,-1.92,1051800,{"date":1802,"open":1452,"high":1803,"low":1804,"close":1805,"change":501,"percent_change":1121,"volume":1806,"transactions":9,"vwap":1805},"2025-12-31",46.69,45.77,46.45,1032300,{"date":1808,"open":1809,"high":1810,"low":1811,"close":1812,"change":1813,"percent_change":1814,"volume":1815,"transactions":9,"vwap":1812},"2025-12-30",46.8,47.366,46.02,46.23,-0.86,-1.83,709300,{"date":1817,"open":1818,"high":1819,"low":1820,"close":1821,"change":270,"percent_change":1822,"volume":1823,"transactions":9,"vwap":1821},"2025-12-29",47.28,47.64,46.61,47.09,-0.95,446400,{"date":1825,"open":1826,"high":1827,"low":1828,"close":1829,"change":1830,"percent_change":1831,"volume":1832,"transactions":9,"vwap":1829},"2025-12-26",48.2,48.335,47.47,47.54,-0.66,-1.37,386400,{"date":1834,"open":1835,"high":1779,"low":1836,"close":1826,"change":1837,"percent_change":954,"volume":1838,"transactions":9,"vwap":1826},"2025-12-24",48.62,48.09,-0.56,267500,{"date":1840,"open":1841,"high":1842,"low":1843,"close":1844,"change":1845,"percent_change":122,"volume":1846,"transactions":9,"vwap":1844},"2025-12-23",47.61,49.029999,47.48,48.76,0.12,615700,{"date":1848,"open":1849,"high":1850,"low":1851,"close":1852,"change":1183,"percent_change":626,"volume":1853,"transactions":9,"vwap":1852},"2025-12-22",47.67,48.74,47.25,48.64,798100,{"date":1855,"open":1856,"high":1771,"low":1821,"close":1851,"change":797,"percent_change":1857,"volume":1858,"transactions":9,"vwap":1851},"2025-12-19",48.12,-1.66,1283500,{"date":1860,"open":1861,"high":1862,"low":1863,"close":1864,"change":1865,"percent_change":1866,"volume":1867,"transactions":9,"vwap":1864},"2025-12-18",48.8,49.23,47.95,48.049999,0.05,0.1,976000,{"date":1869,"open":1870,"high":1871,"low":1819,"close":1872,"change":1873,"percent_change":1874,"volume":1875,"transactions":9,"vwap":1872},"2025-12-17",48.22,48.93,48,-0.41,-0.85,941800,{"date":1877,"open":1878,"high":1879,"low":1880,"close":1881,"change":1882,"percent_change":1883,"volume":1884,"transactions":9,"vwap":1881},"2025-12-16",48.34,49.53,47.911,48.41,-0.09,-0.19,891400,{"date":1886,"open":1887,"high":1887,"low":1888,"close":1889,"change":822,"percent_change":1890,"volume":1891,"transactions":9,"vwap":1889},"2025-12-15",49.86,47.98,48.5,-2.41,1253200,{"date":1893,"open":1894,"high":1895,"low":1896,"close":1897,"change":1882,"percent_change":1105,"volume":1898,"transactions":9,"vwap":1897},"2025-12-12",49.72,50.29,49.29,49.7,886000,{"date":1900,"open":1163,"high":1901,"low":1902,"close":1903,"change":1866,"percent_change":1232,"volume":1904,"transactions":9,"vwap":1903},"2025-12-11",50.165,48.915,49.79,585900,{"date":1906,"open":1907,"high":1908,"low":1909,"close":1910,"change":501,"percent_change":1911,"volume":1912,"transactions":9,"vwap":1910},"2025-12-10",49.040001,50.25,48.91,49.69,0.44,1271600,{"date":1914,"open":1915,"high":1916,"low":1917,"close":1918,"change":510,"percent_change":1158,"volume":1919,"transactions":9,"vwap":1918},"2025-12-09",49.99,50.080002,48.75,49.47,1210600,{"date":1921,"open":1922,"high":1923,"low":1924,"close":1925,"change":1926,"percent_change":1927,"volume":1928,"transactions":9,"vwap":1925},"2025-12-08",50.51,50.88,48.96,49.049999,-0.99,-1.98,3156600,{"date":1930,"open":1931,"high":1932,"low":1933,"close":1934,"change":147,"percent_change":1935,"volume":1936,"transactions":9,"vwap":1934},"2025-12-05",50,50.5,49.21,50.040001,0.77,1474400,{"date":1938,"open":1461,"high":1939,"low":1940,"close":1941,"change":1942,"percent_change":1943,"volume":1944,"transactions":9,"vwap":1941},"2025-12-04",49.88,45.52,49.66,3.64,7.91,1493200,{"date":1946,"open":1947,"high":1948,"low":1949,"close":1811,"change":917,"percent_change":1113,"volume":1950,"transactions":9,"vwap":1811},"2025-12-03",46.96,48.18,45.655,2085500,{"date":1952,"open":1953,"high":1954,"low":1955,"close":1956,"change":1957,"percent_change":1958,"volume":1959,"transactions":9,"vwap":1956},"2025-12-02",48.52,49.09,46.51,46.56,-1.4,-2.92,1282300,{"date":1961,"open":1962,"high":1963,"low":1964,"close":1965,"change":1822,"percent_change":1966,"volume":1967,"transactions":9,"vwap":1965},"2025-12-01",48.71,49.48,47.86,47.96,-1.94,1475000,{"date":1969,"open":1842,"high":1970,"low":1971,"close":1909,"change":909,"percent_change":1129,"volume":1972,"transactions":9,"vwap":1909},"2025-11-28",50.53,48.715,1023700,{"date":1974,"open":1889,"high":1975,"low":1976,"close":1977,"change":1978,"percent_change":1979,"volume":1980,"transactions":9,"vwap":1977},"2025-11-26",51.35,48.27,50.049999,1.78,3.69,2872100,{"date":1982,"open":1983,"high":1984,"low":1985,"close":1976,"change":1021,"percent_change":1986,"volume":1987,"transactions":9,"vwap":1976},"2025-11-25",46.78,48.36,46.25,2.68,1125900,{"date":1989,"open":1990,"high":1991,"low":1992,"close":1993,"change":89,"percent_change":883,"volume":1994,"transactions":9,"vwap":1993},"2025-11-24",46.6,47.5,46.405,47.0099983,1720300,{"date":1996,"open":1454,"high":1997,"low":1998,"close":1197,"change":448,"percent_change":1183,"volume":1999,"transactions":9,"vwap":1197},"2025-11-21",46.245,43.815,2061600,{"date":2001,"open":2002,"high":2003,"low":2004,"close":1497,"change":1021,"percent_change":2005,"volume":2006,"transactions":9,"vwap":1497},"2025-11-20",44.78,47.15,44.765,2.86,2852800,{"date":2008,"open":2009,"high":2010,"low":2011,"close":2012,"change":2013,"percent_change":2014,"volume":2015,"transactions":9,"vwap":2012},"2025-11-19",41,44.63,40.392,44.099998,3.48,8.57,5591700,{"date":2017,"open":2018,"high":2009,"low":1325,"close":2019,"change":1071,"percent_change":917,"volume":2020,"transactions":9,"vwap":2019},"2025-11-18",40.125,40.62,7801100,{"date":2022,"open":1712,"high":1720,"low":2023,"close":2024,"change":459,"percent_change":1200,"volume":2025,"transactions":9,"vwap":2024},"2025-11-17",40.07,40.84,2290700,{"date":2027,"open":2009,"high":1397,"low":1523,"close":2028,"change":918,"percent_change":2029,"volume":2030,"transactions":9,"vwap":2028},"2025-11-14",40.96,-1.89,1861100,{"date":2032,"open":2033,"high":2034,"low":2035,"close":2036,"change":2037,"percent_change":1831,"volume":2038,"transactions":9,"vwap":2036},"2025-11-13",42.39,42.5,40.455,41.75,-0.58,1685800,{"date":2040,"open":1990,"high":2041,"low":1386,"close":2042,"change":1927,"percent_change":2043,"volume":2044,"transactions":9,"vwap":2042},"2025-11-12",46.75,42.33,-4.47,2282200,{"date":2046,"open":2047,"high":2048,"low":2049,"close":1403,"change":2050,"percent_change":2051,"volume":2052,"transactions":9,"vwap":1403},"2025-11-11",44.84,45.080002,43.74,0.01,0.02,581600,{"date":2054,"open":1412,"high":1497,"low":2055,"close":1437,"change":1883,"percent_change":1728,"volume":2056,"transactions":9,"vwap":1437},"2025-11-10",43.5,766900,{"date":2058,"open":1513,"high":2059,"low":2060,"close":2061,"change":1233,"percent_change":89,"volume":2062,"transactions":9,"vwap":2061},"2025-11-07",45.099998,42.6,44.49,1151600,{"date":2064,"open":2065,"high":2066,"low":2067,"close":1513,"change":2068,"percent_change":2069,"volume":2070,"transactions":9,"vwap":1513},"2025-11-06",44.21,46.72,43.315,-1.35,-2.97,2624600,{"date":2072,"open":1964,"high":1163,"low":2073,"close":2074,"change":2075,"percent_change":2076,"volume":2077,"transactions":9,"vwap":2074},"2025-11-05",44.15,45.39,-8.05,-15.06,6181200,{"date":2079,"open":1771,"high":2080,"low":1872,"close":2081,"change":2082,"percent_change":2083,"volume":2084,"transactions":9,"vwap":2081},"2025-11-04",53.8,53.44,3.1,6.16,3699400,{"date":2086,"open":2087,"high":2088,"low":2089,"close":2090,"change":2091,"percent_change":2092,"volume":2093,"transactions":9,"vwap":2090},"2025-11-03",49.82,51.12,49.175,50.34,0.58,1.17,1460900,{"date":2095,"open":1872,"high":2096,"low":2097,"close":2098,"change":541,"percent_change":2099,"volume":2100,"transactions":9,"vwap":2098},"2025-10-31",50.35,47.53,49.76,2.26,1191700,{"date":2102,"open":2103,"high":2104,"low":2105,"close":2106,"change":2107,"percent_change":2108,"volume":2109,"transactions":9,"vwap":2106},"2025-10-30",48.79,49.57,47,48.66,-0.94,-1.9,1111700,{"date":2111,"open":2112,"high":2112,"low":2113,"close":2114,"change":1831,"percent_change":551,"volume":2115,"transactions":9,"vwap":2114},"2025-10-29",51.0099983,48.67,49.6,843900,{"date":2117,"open":2118,"high":2119,"low":2120,"close":2121,"change":541,"percent_change":2122,"volume":2123,"transactions":9,"vwap":2121},"2025-10-28",49.54,51.21,49.084999,50.97,2.21,762800,{"date":2125,"open":1772,"high":1923,"low":2126,"close":2127,"change":750,"percent_change":1326,"volume":2128,"transactions":9,"vwap":2127},"2025-10-27",49.2,49.87,579000,{"date":2130,"open":2131,"high":2132,"low":2133,"close":2114,"change":1865,"percent_change":1866,"volume":2134,"transactions":9,"vwap":2114},"2025-10-24",49.25,50.545,48.21,1409800,{"date":2136,"open":1844,"high":1931,"low":2137,"close":2138,"change":1064,"percent_change":1246,"volume":2139,"transactions":9,"vwap":2138},"2025-10-23",48.24,49.55,898000,{"date":2141,"open":2142,"high":2143,"low":2144,"close":138,"change":595,"percent_change":2145,"volume":2146,"transactions":9,"vwap":138},"2025-10-22",49.07,49.519,47.39,-1.77,881300,{"date":2148,"open":2149,"high":2150,"low":1910,"close":2151,"change":2152,"percent_change":2153,"volume":2154,"transactions":9,"vwap":2151},"2025-10-21",51.28,51.9,49.74,-1.54,-3,643200,{"date":2156,"open":2157,"high":2158,"low":2159,"close":2149,"change":2160,"percent_change":2161,"volume":2162,"transactions":9,"vwap":2149},"2025-10-20",49.94,51.75,49.345,2,4.06,638500,{"date":2164,"open":2151,"high":2165,"low":2166,"close":2167,"change":1558,"percent_change":2168,"volume":2169,"transactions":9,"vwap":2167},"2025-10-17",50.15,48.13,49.28,-2.88,673900,{"date":2171,"open":2172,"high":2173,"low":2174,"close":2175,"change":335,"percent_change":1477,"volume":2176,"transactions":9,"vwap":2175},"2025-10-16",50.86,51.99,49.97,50.74,506600,{"date":2178,"open":2179,"high":2180,"low":2181,"close":2182,"change":2183,"percent_change":2184,"volume":2185,"transactions":9,"vwap":2182},"2025-10-15",51.31,52.515,50.32,50.41,-0.03,-0.06,419300,{"date":2187,"open":2188,"high":2112,"low":2189,"close":2190,"change":2191,"percent_change":2192,"volume":2193,"transactions":9,"vwap":2190},"2025-10-14",50.52,48.78,50.44,0.04,0.08,377400,{"date":2195,"open":2196,"high":2197,"low":2198,"close":2199,"change":730,"percent_change":2200,"volume":2201,"transactions":9,"vwap":2199},"2025-10-13",50.63,50.79,49.37,50.4,1.23,295600,{"date":2203,"open":1932,"high":2204,"low":1896,"close":1903,"change":891,"percent_change":2205,"volume":2206,"transactions":9,"vwap":1903},"2025-10-10",50.91,-1.13,765300,{"date":2208,"open":2209,"high":2210,"low":1895,"close":1759,"change":2211,"percent_change":2212,"volume":2213,"transactions":9,"vwap":1759},"2025-10-09",54,54.29,-3.45,-6.41,586800,{"date":2215,"open":2216,"high":2217,"low":2218,"close":2219,"change":2220,"percent_change":2221,"volume":2222,"transactions":9,"vwap":2219},"2025-10-08",51.94,54.4,51.16,53.81,2.65,5.18,536400,{"date":2224,"open":2225,"high":2226,"low":2227,"close":2218,"change":2228,"percent_change":2229,"volume":2230,"transactions":9,"vwap":2218},"2025-10-07",52.38,52.625,50.435,-0.52,-1.01,579100,{"date":2232,"open":2233,"high":2234,"low":2235,"close":2236,"change":1088,"percent_change":2237,"volume":2238,"transactions":9,"vwap":2236},"2025-10-06",51.73,52.23,50.54,51.68,0.76,678300,{"date":2240,"open":2241,"high":2242,"low":2243,"close":2244,"change":2245,"percent_change":2246,"volume":2247,"transactions":9,"vwap":2244},"2025-10-03",52.64,53.2,50.9,51.29,-1.53,-2.9,723400,{"date":2249,"open":2250,"high":2251,"low":2252,"close":2253,"change":2254,"percent_change":2255,"volume":2256,"transactions":9,"vwap":2253},"2025-10-02",49.22,52.88,48.38,52.82,4.07,8.35,1223700,{"date":2258,"open":1163,"high":1157,"low":2259,"close":1917,"change":240,"percent_change":2260,"volume":2261,"transactions":9,"vwap":1917},"2025-10-01",47.91,-0.67,1135800,{"date":2263,"open":2264,"high":2096,"low":2265,"close":2266,"change":2267,"percent_change":2268,"volume":2269,"transactions":9,"vwap":2266},"2025-09-30",50.17,48.6,49.080002,-0.81,-1.62,1158800,{"date":2271,"open":1771,"high":2272,"low":2113,"close":2273,"change":1240,"percent_change":2274,"volume":2275,"transactions":9,"vwap":2273},"2025-09-29",50.73,49.89,2.95,1352900,{"date":2277,"open":2278,"high":2173,"low":2252,"close":2279,"change":1683,"percent_change":2280,"volume":2281,"transactions":9,"vwap":2279},"2025-09-26",51.48,48.46,-5.44,1222400,{"date":2283,"open":2284,"high":2285,"low":2286,"close":2287,"change":2288,"percent_change":428,"volume":2289,"transactions":9,"vwap":2287},"2025-09-25",51.64,53.6,49.51,51.25,-2.98,3073400,{"date":2291,"open":2292,"high":2293,"low":2294,"close":2295,"change":2296,"percent_change":2297,"volume":2298,"transactions":9,"vwap":2295},"2025-09-24",59.080002,59.937,53.63,54.23,-5.41,-9.07,2282800,{"date":2300,"open":991,"high":2301,"low":991,"close":2302,"change":1425,"percent_change":2303,"volume":2304,"transactions":9,"vwap":2302},"2025-09-23",61.89,59.64,3.11,1844200,{"date":2306,"open":2307,"high":2308,"low":2309,"close":2308,"change":1254,"percent_change":2310,"volume":2311,"transactions":9,"vwap":2308},"2025-09-22",56.080002,57.84,55.45,1.63,1081500,{"date":2313,"open":2314,"high":2315,"low":2316,"close":2317,"change":2318,"percent_change":2318,"volume":2319,"transactions":9,"vwap":2317},"2025-09-19",56.25,57.715,55.749,56.91,0,2667400,{"date":2321,"open":2322,"high":2323,"low":2324,"close":2317,"change":2325,"percent_change":1476,"volume":2326,"transactions":9,"vwap":2317},"2025-09-18",56.6,58.12,56.029999,0.17,1615000,{"date":2328,"open":2329,"high":2330,"low":2331,"close":2332,"change":2333,"percent_change":2334,"volume":2335,"transactions":9,"vwap":2332},"2025-09-17",58.25,59.67,55.61,56.74,-2.13,-3.62,1647100,{"date":2337,"open":2338,"high":2339,"low":2340,"close":2341,"change":677,"percent_change":2342,"volume":2343,"transactions":9,"vwap":2341},"2025-09-16",57.31,59.24,57.11,58.87,1.38,1003000,{"date":2345,"open":2346,"high":1002,"low":2347,"close":2348,"change":1911,"percent_change":2237,"volume":2349,"transactions":9,"vwap":2348},"2025-09-15",57,56.61,58.07,922900,{"date":2351,"open":2339,"high":2352,"low":993,"close":2353,"change":1692,"percent_change":2354,"volume":2355,"transactions":9,"vwap":2353},"2025-09-12",60.0099983,57.63,-3.92,1335600,{"date":2357,"open":2358,"high":2359,"low":2360,"close":2361,"change":2362,"percent_change":2363,"volume":2364,"transactions":9,"vwap":2361},"2025-09-11",56.16,60.2,55.13,59.98,3.82,6.8,1576200,{"date":2366,"open":1126,"high":2367,"low":2360,"close":2358,"change":954,"percent_change":2368,"volume":2369,"transactions":9,"vwap":2358},"2025-09-10",57.82,-2.01,970100,{"date":2371,"open":2372,"high":2329,"low":1141,"close":2338,"change":2373,"percent_change":1038,"volume":2374,"transactions":9,"vwap":2338},"2025-09-09",55.5,0.34,1210300,{"date":2376,"open":2377,"high":2378,"low":2377,"close":2378,"change":2379,"percent_change":2380,"volume":2381,"transactions":9,"vwap":2378},"2025-09-08",54.35,56.97,1.9,3.45,1316300,{"date":2383,"open":2384,"high":2385,"low":2386,"close":2387,"change":2107,"percent_change":1192,"volume":2388,"transactions":9,"vwap":2387},"2025-09-05",54.98,56.351,54.080002,55.07,780300,{"date":2390,"open":1126,"high":2346,"low":2391,"close":2392,"change":1668,"percent_change":2393,"volume":2394,"transactions":9,"vwap":2392},"2025-09-04",54.3,56.0099983,-2.49,963600,{"date":2396,"open":1070,"high":2397,"low":2217,"close":2398,"change":470,"percent_change":2399,"volume":2349,"transactions":9,"vwap":2398},"2025-09-03",57.545,57.44,3.16,{"date":2401,"open":2402,"high":2403,"low":2404,"close":1076,"change":637,"percent_change":594,"volume":2405,"transactions":9,"vwap":1076},"2025-09-02",54.75,56.135,53.5,659500,{"date":2407,"open":2408,"high":2409,"low":2372,"close":2307,"change":2410,"percent_change":1549,"volume":2411,"transactions":9,"vwap":2307},"2025-08-29",56.4,57.56,-1.65,479500,{"date":2413,"open":2414,"high":2415,"low":1141,"close":2416,"change":1462,"percent_change":1340,"volume":2417,"transactions":9,"vwap":2416},"2025-08-28",56.99,57.95,57.73,372500,{"date":2419,"open":2420,"high":2421,"low":2422,"close":2423,"change":2424,"percent_change":2425,"volume":2426,"transactions":9,"vwap":2423},"2025-08-27",55.02,58,54.635,57.77,2.63,4.77,846000,{"date":2428,"open":1141,"high":2429,"low":1134,"close":2430,"change":2431,"percent_change":1055,"volume":2432,"transactions":9,"vwap":2430},"2025-08-26",55.96,55.14,0.07,689500,{"date":2434,"open":2346,"high":2435,"low":2436,"close":2387,"change":2437,"percent_change":2438,"volume":2439,"transactions":9,"vwap":2387},"2025-08-25",57.07,54.81,-2.5,-4.34,493000,{"date":2441,"open":2442,"high":2443,"low":2444,"close":2445,"change":2446,"percent_change":479,"volume":2447,"transactions":9,"vwap":2445},"2025-08-22",55.76,58.11,55.23,57.57,1.57,773300,{"date":2449,"open":2450,"high":2423,"low":2451,"close":1061,"change":2452,"percent_change":2453,"volume":2454,"transactions":9,"vwap":1061},"2025-08-21",56.88,55.92,-1.24,-2.17,545500,{"date":2456,"open":2457,"high":2458,"low":2459,"close":2460,"change":2092,"percent_change":2461,"volume":2462,"transactions":9,"vwap":2460},"2025-08-20",55.71,57.42,54.364,57.24,2.09,704200,{"date":2464,"open":2465,"high":2466,"low":1895,"close":2467,"change":2468,"percent_change":2469,"volume":2470,"transactions":9,"vwap":2467},"2025-08-19",52,56.94,56.07,-2.96,-5.01,1902900,{"date":2472,"open":2473,"high":2474,"low":2475,"close":2476,"change":1462,"percent_change":1340,"volume":2477,"transactions":9,"vwap":2476},"2025-08-18",59.34,62.18,59,59.029999,782700,{"date":2479,"open":2348,"high":2480,"low":2481,"close":2482,"change":2483,"percent_change":2484,"volume":2485,"transactions":9,"vwap":2482},"2025-08-15",60.5,57.25,59.07,1.88,3.29,712900,{"date":2487,"open":2488,"high":2489,"low":2490,"close":2491,"change":1813,"percent_change":2492,"volume":2493,"transactions":9,"vwap":2491},"2025-08-14",57.55,59.09,56.24,57.19,-1.48,448200,{"date":2495,"open":2496,"high":2497,"low":2498,"close":2499,"change":2500,"percent_change":2501,"volume":2502,"transactions":9,"vwap":2499},"2025-08-13",56.3,59.15,55.85,58.049999,2.06,3.68,594800,{"date":2504,"open":1052,"high":2505,"low":2506,"close":2507,"change":750,"percent_change":1121,"volume":2508,"transactions":9,"vwap":2507},"2025-08-12",56.29,54.012001,55.99,522400,{"date":2510,"open":2511,"high":2512,"low":2513,"close":2514,"change":2515,"percent_change":2516,"volume":2517,"transactions":9,"vwap":2514},"2025-08-11",56.63,58.34,54.51,55.72,-0.96,-1.69,611900,{"date":2519,"open":2520,"high":2521,"low":1027,"close":2522,"change":2523,"percent_change":2524,"volume":2525,"transactions":9,"vwap":2522},"2025-08-08",60.32,60.64,56.68,-3.67,-6.08,1295800,{"date":2527,"open":2528,"high":2529,"low":2530,"close":2531,"change":2532,"percent_change":240,"volume":2533,"transactions":9,"vwap":2531},"2025-08-07",60.42,60.967,57.68,60.35,-0.2,867900,{"date":2535,"open":2536,"high":2537,"low":1036,"close":2538,"change":2539,"percent_change":2540,"volume":2541,"transactions":9,"vwap":2538},"2025-08-06",54.845,62,60.55,12.33,25.57,2983300,{"date":2543,"open":2544,"high":2545,"low":2546,"close":1870,"change":2318,"percent_change":2318,"volume":2547,"transactions":9,"vwap":1870},"2025-08-05",48.19,49.45,46.029999,1674400,{"date":2549,"open":2550,"high":2551,"low":1797,"close":1870,"change":480,"percent_change":2552,"volume":2553,"transactions":9,"vwap":1870},"2025-08-04",45.82,48.61,7.27,809500,{"date":2555,"open":2556,"high":1451,"low":1698,"close":2557,"change":2318,"percent_change":2318,"volume":2558,"transactions":9,"vwap":2557},"2025-08-01",43.35,44.95,571200,{"date":2560,"open":2561,"high":2562,"low":1726,"close":2557,"change":962,"percent_change":1105,"volume":2563,"transactions":9,"vwap":2557},"2025-07-31",44.14,46.52,532900,{"date":2565,"open":2566,"high":2567,"low":2566,"close":1207,"change":649,"percent_change":2568,"volume":2569,"transactions":9,"vwap":1207},"2025-07-30",43.51,45.79,3.26,321400,{"date":2571,"open":2572,"high":2573,"low":2574,"close":1696,"change":2575,"percent_change":2576,"volume":2577,"transactions":9,"vwap":1696},"2025-07-29",44.75,45.53,42.27,-1.7,-3.75,640500,{"date":2579,"open":1796,"high":2105,"low":2572,"close":1472,"change":2580,"percent_change":2229,"volume":2581,"transactions":9,"vwap":1472},"2025-07-28",-0.46,286400,{"date":2583,"open":2584,"high":1473,"low":2572,"close":1804,"change":2585,"percent_change":2580,"volume":2586,"transactions":9,"vwap":1804},"2025-07-25",45.96,-0.21,285600,{"date":2588,"open":2589,"high":2590,"low":2591,"close":2592,"change":2593,"percent_change":1046,"volume":2594,"transactions":9,"vwap":2592},"2025-07-24",46.67,47.099998,45.64,45.98,-1.07,254300,{"date":2596,"open":2597,"high":1851,"low":2598,"close":2599,"change":336,"percent_change":1699,"volume":2600,"transactions":9,"vwap":2599},"2025-07-23",46.84,45.59,47.049999,248800,{"date":2602,"open":2603,"high":2604,"low":2605,"close":2606,"change":2037,"percent_change":2607,"volume":2608,"transactions":9,"vwap":2606},"2025-07-22",46.74,46.77,44.5,46.68,-1.23,504300,{"date":2610,"open":2611,"high":2612,"low":2613,"close":2614,"change":1476,"percent_change":978,"volume":1414,"transactions":9,"vwap":2614},"2025-07-21",47.55,51.38,46.63,47.26,{"date":2616,"open":1947,"high":1962,"low":2617,"close":1947,"change":1079,"percent_change":292,"volume":2618,"transactions":9,"vwap":1947},"2025-07-18",46.5,364500,{"date":2620,"open":1489,"high":2621,"low":2622,"close":2617,"change":270,"percent_change":2515,"volume":2623,"transactions":9,"vwap":2617},"2025-07-17",47.71,45.8,506800,{"date":2625,"open":1206,"high":2626,"low":2627,"close":2628,"change":2092,"percent_change":1030,"volume":2629,"transactions":9,"vwap":2628},"2025-07-16",46.98,44.28,46.95,422700,{"date":2631,"open":2632,"high":2633,"low":1497,"close":2634,"change":2635,"percent_change":2636,"volume":2637,"transactions":9,"vwap":2634},"2025-07-15",48.060001,48.82,45.78,-2.15,-4.49,777300,{"date":2639,"open":2640,"high":2641,"low":2621,"close":2642,"change":1143,"percent_change":730,"volume":2643,"transactions":9,"vwap":2642},"2025-07-14",48.14,50.525,47.93,830800,{"date":2645,"open":2105,"high":2646,"low":1164,"close":1819,"change":1262,"percent_change":2647,"volume":2648,"transactions":9,"vwap":1819},"2025-07-11",48.85,7.93,1553300,{"date":2650,"open":2651,"high":1171,"low":2652,"close":2561,"change":2653,"percent_change":1224,"volume":2654,"transactions":9,"vwap":2561},"2025-07-10",44.79,43.763,-0.68,585600,{"date":2656,"open":2055,"high":1483,"low":2657,"close":2658,"change":2659,"percent_change":2660,"volume":2661,"transactions":9,"vwap":2658},"2025-07-09",43,44.82,1.71,3.97,542400,{"date":2663,"open":1238,"high":1732,"low":2664,"close":2665,"change":2191,"percent_change":2666,"volume":2667,"transactions":9,"vwap":2665},"2025-07-08",41.695,43.11,0.09,505500,{"date":2669,"open":2670,"high":2671,"low":2672,"close":2673,"change":756,"percent_change":2674,"volume":2675,"transactions":9,"vwap":2673},"2025-07-07",46.13,46.215,41.12,43.07,-7.63,1240900,{"date":2677,"open":2678,"high":2679,"low":2680,"close":2613,"change":2681,"percent_change":2682,"volume":2683,"transactions":9,"vwap":2613},"2025-07-03",44.8,46.745,43.55,2.02,4.53,632300,{"date":2685,"open":2686,"high":2622,"low":2687,"close":1733,"change":520,"percent_change":2152,"volume":2688,"transactions":9,"vwap":1733},"2025-07-02",45.11,43.25,1389000,{"date":2690,"open":2691,"high":2692,"low":2693,"close":1472,"change":2694,"percent_change":2695,"volume":2696,"transactions":9,"vwap":1472},"2025-07-01",51,51.56,45.07,-6.44,-12.44,2441500,{"date":2698,"open":2699,"high":2700,"low":2701,"close":2158,"change":2702,"percent_change":2703,"volume":2704,"transactions":9,"vwap":2158},"2025-06-30",48.84,52.16,47.66,5.24,11.27,2736100,{"date":2706,"open":2707,"high":2708,"low":1430,"close":1955,"change":2709,"percent_change":2380,"volume":2710,"transactions":9,"vwap":1955},"2025-06-27",44.91,48.226,1.55,1295700,{"date":2712,"open":2713,"high":2714,"low":2715,"close":1504,"change":1735,"percent_change":2716,"volume":2717,"transactions":9,"vwap":1504},"2025-06-26",44.48,45.15,41.95,0.97,1138800,{"date":2719,"open":2105,"high":2720,"low":2721,"close":2722,"change":699,"percent_change":2723,"volume":2724,"transactions":9,"vwap":2722},"2025-06-25",47.335,43.45,44.53,-5.09,1214300,{"date":2726,"open":2047,"high":2646,"low":2572,"close":2727,"change":2728,"percent_change":2729,"volume":2730,"transactions":9,"vwap":2727},"2025-06-24",46.92,3.23,7.39,1937900,{"date":2732,"open":2657,"high":2592,"low":2733,"close":2734,"change":2735,"percent_change":2736,"volume":2737,"transactions":9,"vwap":2734},"2025-06-23",41.298,43.69,1.62,3.85,1719200,{"date":2739,"open":1562,"high":2740,"low":1361,"close":2741,"change":2742,"percent_change":2743,"volume":2744,"transactions":9,"vwap":2741},"2025-06-20",43.43,42.07,2.34,5.89,1106200,{"date":2746,"open":2747,"high":2748,"low":2749,"close":2750,"change":606,"percent_change":2751,"volume":2752,"transactions":9,"vwap":2750},"2025-06-18",38.67,40.16,37.508,39.73,4.55,771400,{"date":2754,"open":1291,"high":1268,"low":2755,"close":1298,"change":1348,"percent_change":2756,"volume":2757,"transactions":9,"vwap":1298},"2025-06-17",35.81,4.94,826300,{"date":2759,"open":2760,"high":2761,"low":2762,"close":2763,"change":1566,"percent_change":230,"volume":2764,"transactions":9,"vwap":2763},"2025-06-16",36.4,37.3,35.54,36.21,804100,{"date":2766,"open":2767,"high":2768,"low":2769,"close":2770,"change":2771,"percent_change":2772,"volume":2773,"transactions":9,"vwap":2770},"2025-06-13",34.38,36.37,33.62,34.85,-0.17,-0.49,311800,{"date":2775,"open":2770,"high":2776,"low":2777,"close":2778,"change":2779,"percent_change":637,"volume":2780,"transactions":9,"vwap":2778},"2025-06-12",35.59,33.423,35.02,-0.14,541400,{"date":2782,"open":1353,"high":2783,"low":2784,"close":2785,"change":1668,"percent_change":2786,"volume":2787,"transactions":9,"vwap":2785},"2025-06-11",36.88,34.26,35.16,-3.91,567300,{"date":2789,"open":2790,"high":1345,"low":2776,"close":2791,"change":2792,"percent_change":1432,"volume":2793,"transactions":9,"vwap":2791},"2025-06-10",38.049999,36.59,-1.41,524900,{"date":2795,"open":2796,"high":2797,"low":2798,"close":1298,"change":1798,"percent_change":2799,"volume":2800,"transactions":9,"vwap":1298},"2025-06-09",39.53,39.72,37.803,-2.29,296500,{"date":2802,"open":2803,"high":2804,"low":2805,"close":1589,"change":1088,"percent_change":102,"volume":2806,"transactions":9,"vwap":1589},"2025-06-06",38.55,39.747,36.39,597600,{"date":2808,"open":1361,"high":2809,"low":1309,"close":1595,"change":2810,"percent_change":2811,"volume":2812,"transactions":9,"vwap":1595},"2025-06-05",40.205,-1.51,-3.77,406100,{"date":2814,"open":2815,"high":2815,"low":2816,"close":2817,"change":240,"percent_change":892,"volume":2818,"transactions":9,"vwap":2817},"2025-06-04",40.7,39.9,40.0099983,279900,{"date":2820,"open":1521,"high":2821,"low":2822,"close":1673,"change":458,"percent_change":21,"volume":2417,"transactions":9,"vwap":1673},"2025-06-03",41.02,39.635,{"date":2824,"open":2825,"high":2826,"low":2827,"close":2828,"change":375,"percent_change":2829,"volume":2830,"transactions":9,"vwap":2828},"2025-06-02",39.11,40.47,38.698,40.45,4.15,504600,{"date":2832,"open":1595,"high":2833,"low":1298,"close":2834,"change":261,"percent_change":892,"volume":2835,"transactions":9,"vwap":2834},"2025-05-30",40.29,38.84,634000,{"date":2837,"open":2009,"high":2838,"low":1595,"close":2839,"change":2840,"percent_change":2636,"volume":2841,"transactions":9,"vwap":2839},"2025-05-29",41.557,39.16,-1.84,1902200,{"date":2843,"open":2844,"high":1688,"low":2828,"close":2009,"change":2205,"percent_change":2845,"volume":2846,"transactions":9,"vwap":2009},"2025-05-28",42.55,-2.68,609100,{"date":2848,"open":2849,"high":2850,"low":2851,"close":2852,"change":2853,"percent_change":1508,"volume":2854,"transactions":9,"vwap":2852},"2025-05-27",40.9,43.8,40.5,42.13,1.97,1911200,{"date":2856,"open":2857,"high":1572,"low":2858,"close":2748,"change":439,"percent_change":2859,"volume":2860,"transactions":9,"vwap":2748},"2025-05-23",37.89,36.736,6.92,2821900,{"date":178,"open":2862,"high":2863,"low":1346,"close":2864,"change":2516,"percent_change":2865,"volume":2866,"transactions":9,"vwap":2864},39.25,40.26,37.56,-4.31,9172800]