[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-LOUP":3,"homepage-market-summary":26,"stock-historical-LOUP":168},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":12},"LOUP","2026-10-05",{"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},"Innovator Deepwater Frontier Tech ETF","NYSE Arca",null,"ETF",true,{"close":13,"open":14,"high":15,"low":16,"prev_close":17,"change":18,"percent_change":19,"volume":20,"transactions":9,"vwap":9,"high_52w":21,"low_52w":22,"avg_volume_52w":23,"range_52w_percent":24,"record_count":25},92.12,91.81,92.15,91.7753,91.1204,0.9996,1.1,3900.11442,100.305,64.87,14726.305085717131,76.9,2054,{"status":27,"indices":28,"watchlist":70,"sectors":93,"benchmarks":148},"success",[29,36,43,50,57,63],{"symbol":30,"name":31,"price":32,"change":33,"pct_change":34,"is_up":11,"sparkline":35,"date":5},"SPX","S&P 500",7773.95,51.23,0.66,"0.0,8.3 2.3,10.7 4.6,13.5 6.9,9.4 9.3,11.7 11.6,13.9 13.9,16.0 16.2,10.6 18.5,9.8 20.8,2.6 23.2,2.6 25.5,6.3 27.8,6.4 30.1,3.9 32.4,7.7 34.7,8.5 37.1,9.7 39.4,8.8 41.7,5.2 44.0,2.0",{"symbol":37,"name":38,"price":39,"change":40,"pct_change":41,"is_up":11,"sparkline":42,"date":5},"NDX","NASDAQ 100",31076.44,268.51,0.87,"0.0,12.3 2.3,12.8 4.6,14.9 6.9,13.2 9.3,14.8 11.6,16.0 13.9,16.0 16.2,12.7 18.5,11.4 20.8,5.9 23.2,4.3 25.5,6.0 27.8,5.9 30.1,5.1 32.4,7.2 34.7,6.8 37.1,6.4 39.4,5.8 41.7,3.8 44.0,2.0",{"symbol":44,"name":45,"price":46,"change":47,"pct_change":48,"is_up":11,"sparkline":49,"date":5},"DJI","DOW JONES",51268,91,0.18,"0.0,2.0 2.3,5.0 4.6,7.4 6.9,3.6 9.3,4.7 11.6,7.2 13.9,11.9 16.2,9.5 18.5,10.2 20.8,7.5 23.2,8.9 25.5,11.5 27.8,12.7 30.1,9.1 32.4,11.7 34.7,12.7 37.1,16.0 39.4,15.8 41.7,14.0 44.0,13.3",{"symbol":51,"name":52,"price":53,"change":54,"pct_change":55,"is_up":11,"sparkline":56,"date":5},"COMP","NASDAQ Composite",27477.31,286.45,1.05,"0.0,11.9 2.3,13.4 4.6,15.0 6.9,12.7 9.3,14.1 11.6,16.0 13.9,16.0 16.2,11.9 18.5,10.9 20.8,5.3 23.2,4.2 25.5,7.1 27.8,7.0 30.1,5.8 32.4,8.1 34.7,8.3 37.1,7.8 39.4,7.7 41.7,4.7 44.0,2.0",{"symbol":58,"name":59,"price":60,"change":61,"pct_change":34,"is_up":11,"sparkline":62,"date":5},"RUT","RUSSELL 2000",2833.8,18.6,"0.0,2.0 2.3,5.4 4.6,7.8 6.9,6.8 9.3,8.3 11.6,10.0 13.9,11.0 16.2,9.7 18.5,10.8 20.8,9.6 23.2,8.2 25.5,12.6 27.8,12.9 30.1,12.6 32.4,14.2 34.7,15.1 37.1,16.0 39.4,15.1 41.7,13.0 44.0,11.4",{"symbol":64,"name":65,"price":66,"change":67,"pct_change":68,"is_up":11,"sparkline":69,"date":5},"VIX","CBOE VIX",15.52,0.21,1.37,"0.0,10.2 2.3,7.3 4.6,2.0 6.9,9.7 9.3,4.9 11.6,4.5 13.9,2.5 16.2,11.3 18.5,13.7 20.8,13.5 23.2,16.0 25.5,12.3 27.8,10.4 30.1,13.5 32.4,8.8 34.7,8.9 37.1,7.8 39.4,7.6 41.7,11.8 44.0,10.9",[71,78,86],{"symbol":72,"name":73,"price":74,"change":75,"pct_change":76,"is_up":11,"sparkline":77,"date":5},"NVDA","NVIDIA Corp",238.9,4.95,2.12,"0.0,16.0 7.3,12.2 14.7,13.8 22.0,12.6 29.3,10.1 36.7,7.0 44.0,2.0",{"symbol":79,"name":80,"price":81,"change":82,"pct_change":83,"is_up":84,"sparkline":85,"date":5},"AAPL","Apple Inc",332.89,-0.8,-0.24,false,"0.0,2.0 7.3,5.2 14.7,16.0 22.0,11.7 29.3,14.9 36.7,10.9 44.0,11.8",{"symbol":87,"name":88,"price":89,"change":90,"pct_change":91,"is_up":11,"sparkline":92,"date":5},"TSLA","Tesla Inc",378.69,8.1,2.18,"0.0,5.6 7.3,13.5 14.7,16.0 22.0,14.9 29.3,15.3 36.7,6.4 44.0,2.0",[94,99,104,109,114,119,124,129,134,139,143],{"name":95,"etf":96,"change":97,"price":98,"is_up":11},"Technology","XLK",0.56,200.93,{"name":100,"etf":101,"change":102,"price":103,"is_up":11},"Financials","XLF",0.73,53.88,{"name":105,"etf":106,"change":107,"price":108,"is_up":11},"Healthcare","XLV",0.72,167.37,{"name":110,"etf":111,"change":112,"price":113,"is_up":11},"Consumer Cycl","XLY",0.35,110.42,{"name":115,"etf":116,"change":117,"price":118,"is_up":11},"Consumer Staples","XLP",0.63,81.04,{"name":120,"etf":121,"change":122,"price":123,"is_up":11},"Energy","XLE",0.99,63.44,{"name":125,"etf":126,"change":127,"price":128,"is_up":11},"Industrials","XLI",0.09,170.1,{"name":130,"etf":131,"change":132,"price":133,"is_up":11},"Materials","XLB",1.31,49.5,{"name":135,"etf":136,"change":137,"price":138,"is_up":84},"Real Estate","XLRE",-0.34,40.67,{"name":140,"etf":141,"change":112,"price":142,"is_up":11},"Utilities","XLU",39.97,{"name":144,"etf":145,"change":146,"price":147,"is_up":11},"Comm Services","XLC",1.17,111.61,[149,154,159,164],{"ticker":150,"name":151,"price":152,"change":153,"is_up":11},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":155,"name":156,"price":157,"change":158,"is_up":11},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":160,"name":161,"price":162,"change":163,"is_up":11},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":165,"name":166,"price":167,"change":34,"is_up":11},"IWM","iShares Russell 2000",283.39,{"ticker":4,"total_count":169,"page":170,"page_size":171,"total_pages":170,"summary":172,"data":178},365,1,1000,{"period_high":21,"period_low":173,"average_volume":174,"total_volume":175,"period_return":176,"latest_close":13,"start_date":177,"end_date":5},45.19,12705,4637402.576515,103.48,"2025-04-23",[179,182,192,203,213,224,235,245,254,265,276,285,296,307,316,327,338,349,359,370,381,391,402,413,421,431,440,449,459,468,479,489,499,509,520,530,540,550,559,568,577,586,596,604,614,623,631,642,652,663,673,683,694,704,715,724,734,744,755,764,773,781,790,799,807,816,825,832,839,845,854,862,869,878,886,895,903,911,920,928,936,944,952,961,968,975,982,987,996,1005,1014,1021,1030,1038,1046,1053,1060,1067,1076,1083,1091,1099,1106,1114,1121,1130,1138,1146,1155,1164,1171,1179,1188,1197,1205,1213,1219,1224,1233,1240,1246,1255,1263,1271,1280,1289,1297,1305,1313,1321,1330,1338,1346,1355,1364,1373,1381,1389,1397,1401,1409,1417,1426,1435,1443,1451,1458,1466,1474,1482,1490,1497,1506,1514,1520,1529,1537,1545,1553,1558,1566,1574,1582,1588,1596,1605,1611,1618,1623,1631,1638,1646,1654,1663,1670,1676,1682,1687,1695,1703,1712,1718,1723,1731,1737,1744,1751,1758,1764,1771,1778,1786,1793,1799,1805,1813,1820,1828,1835,1843,1849,1856,1864,1870,1876,1883,1887,1895,1902,1909,1914,1920,1929,1936,1942,1950,1958,1967,1976,1984,1991,1999,2005,2013,2020,2025,2032,2041,2049,2056,2064,2072,2078,2086,2095,2103,2108,2114,2121,2128,2136,2144,2152,2157,2162,2169,2177,2185,2191,2197,2203,2211,2217,2223,2227,2233,2240,2246,2253,2260,2267,2274,2281,2287,2294,2300,2305,2312,2319,2326,2332,2340,2347,2353,2360,2368,2375,2384,2391,2397,2405,2411,2418,2425,2432,2440,2447,2453,2459,2465,2472,2480,2488,2493,2498,2505,2513,2518,2525,2532,2538,2547,2554,2561,2567,2574,2581,2587,2594,2601,2609,2615,2621,2628,2634,2639,2646,2652,2660,2667,2672,2678,2685,2694,2703,2709,2716,2723,2731,2738,2746,2753,2760,2766,2773,2781,2788,2794,2801,2809,2815,2822,2829,2837,2844,2851,2857,2863,2870,2877,2884,2891,2900,2908,2914,2921,2927,2934,2942,2950,2957,2964,2973,2980,2987],{"date":5,"open":14,"high":15,"low":16,"close":13,"change":18,"percent_change":19,"volume":20,"transactions":180,"vwap":181},122,92.0177,{"date":183,"open":184,"high":185,"low":186,"close":17,"change":187,"percent_change":188,"volume":189,"transactions":190,"vwap":191},"2026-10-02",91.84,92.19,91.041944,0.6804,0.75,7854.230954,183,91.3634,{"date":193,"open":194,"high":195,"low":196,"close":197,"change":198,"percent_change":199,"volume":200,"transactions":201,"vwap":202},"2026-10-01",89.53,90.709782,89.095,90.44,1.63,1.84,18915.877728,236,89.8063,{"date":204,"open":205,"high":205,"low":206,"close":207,"change":208,"percent_change":209,"volume":210,"transactions":211,"vwap":212},"2026-09-30",89.1,88.565,88.81,0.3747,0.42,19025.385316,215,88.8648,{"date":214,"open":215,"high":216,"low":217,"close":218,"change":219,"percent_change":220,"volume":221,"transactions":222,"vwap":223},"2026-09-29",88.64,88.8301,88.15,88.4353,0.4784,0.54,6888.431297,161,88.4279,{"date":225,"open":226,"high":227,"low":228,"close":229,"change":230,"percent_change":231,"volume":232,"transactions":233,"vwap":234},"2026-09-28",88.28,88.4099,87.38,87.9569,-2.7031,-2.98,7848.702384,177,88.0466,{"date":236,"open":237,"high":237,"low":238,"close":239,"change":240,"percent_change":241,"volume":242,"transactions":243,"vwap":244},"2026-09-25",91.59,90.37,90.66,-0.52,-0.57,8092.099881,160,90.8691,{"date":246,"open":247,"high":248,"low":247,"close":249,"change":250,"percent_change":188,"volume":251,"transactions":252,"vwap":253},"2026-09-24",89.84,91.395,91.18,0.68,11665.807244,188,90.768,{"date":255,"open":256,"high":257,"low":258,"close":259,"change":260,"percent_change":261,"volume":262,"transactions":263,"vwap":264},"2026-09-23",90.725,90.846433,89.865,90.5,-1.084,-1.18,8690.301802,162,90.5203,{"date":266,"open":267,"high":268,"low":269,"close":270,"change":271,"percent_change":272,"volume":273,"transactions":274,"vwap":275},"2026-09-22",90.51,91.77,90.275,91.584,1.344,1.49,15744.3116,172,91.0484,{"date":277,"open":278,"high":279,"low":278,"close":279,"change":280,"percent_change":281,"volume":282,"transactions":283,"vwap":284},"2026-09-21",88.14,90.24,3.4865,4.02,12195.032116,212,89.5523,{"date":286,"open":287,"high":288,"low":289,"close":290,"change":291,"percent_change":292,"volume":293,"transactions":294,"vwap":295},"2026-09-18",86.41,86.79,86.07,86.7535,1.2435,1.45,10450.118299,155,86.2531,{"date":297,"open":298,"high":299,"low":300,"close":301,"change":302,"percent_change":303,"volume":304,"transactions":305,"vwap":306},"2026-09-17",85.59,85.85,85.365,85.51,1.7679,2.11,9612.603069,144,85.5145,{"date":308,"open":309,"high":310,"low":311,"close":312,"change":313,"percent_change":122,"volume":314,"transactions":294,"vwap":315},"2026-09-16",84,84.39,82.9919,83.7421,0.8172,5829.381465,83.9826,{"date":317,"open":318,"high":319,"low":320,"close":321,"change":322,"percent_change":323,"volume":324,"transactions":325,"vwap":326},"2026-09-15",83.26,83.55,82.38,82.9249,-0.9205,-1.1,27442.905505,265,82.6074,{"date":328,"open":329,"high":330,"low":331,"close":332,"change":333,"percent_change":334,"volume":335,"transactions":336,"vwap":337},"2026-09-14",83.44,84.419,83.09,83.8454,-2.055,-2.39,30840.570271,290,83.6879,{"date":339,"open":340,"high":341,"low":342,"close":343,"change":344,"percent_change":345,"volume":346,"transactions":347,"vwap":348},"2026-09-11",86.05,86.3,85.73,85.9004,0.4333,0.51,3206.288013,89,85.9149,{"date":350,"open":351,"high":352,"low":351,"close":353,"change":354,"percent_change":355,"volume":356,"transactions":357,"vwap":358},"2026-09-10",85.15,86.455,85.4671,-1.4364,-1.65,5080.368932,142,85.8932,{"date":360,"open":361,"high":362,"low":363,"close":364,"change":365,"percent_change":366,"volume":367,"transactions":368,"vwap":369},"2026-09-09",87.34,87.68,86.73,86.9035,-0.977,-1.11,6918.494763,150,87.1362,{"date":371,"open":372,"high":373,"low":374,"close":375,"change":376,"percent_change":377,"volume":378,"transactions":379,"vwap":380},"2026-09-08",87.85,88.655,87.6,87.8805,-0.7808,-0.88,27567.070588,133,88.5547,{"date":382,"open":383,"high":384,"low":383,"close":385,"change":386,"percent_change":387,"volume":388,"transactions":389,"vwap":390},"2026-09-04",88.05,88.92,88.6613,1.1063,1.26,7076.9865,109,88.5039,{"date":392,"open":393,"high":394,"low":395,"close":396,"change":397,"percent_change":398,"volume":399,"transactions":400,"vwap":401},"2026-09-03",87.14,87.7865,86.87,87.555,1.805,2.1,4052.721721,149,87.3965,{"date":403,"open":404,"high":405,"low":406,"close":407,"change":408,"percent_change":409,"volume":410,"transactions":411,"vwap":412},"2026-09-02",85.255,85.83,85.1112,85.75,0.0671,0.08,8333.279508,231,85.4457,{"date":414,"open":415,"high":415,"low":416,"close":416,"change":417,"percent_change":418,"volume":419,"transactions":325,"vwap":420},"2026-09-01",86.97,85.6829,-3.2471,-3.65,32799.007874,86.4459,{"date":422,"open":423,"high":424,"low":425,"close":424,"change":426,"percent_change":427,"volume":428,"transactions":429,"vwap":430},"2026-08-31",88.8416,88.93,88.24,-0.13,-0.15,8435.368263,176,88.6204,{"date":432,"open":433,"high":433,"low":434,"close":434,"change":435,"percent_change":436,"volume":437,"transactions":438,"vwap":439},"2026-08-28",90.82,89.06,-2.66,-2.9,18314.712128,253,89.7778,{"date":441,"open":442,"high":443,"low":444,"close":443,"change":91,"percent_change":445,"volume":446,"transactions":447,"vwap":448},"2026-08-27",91.02,91.72,90.83,2.43,10322.841909,145,91.3158,{"date":450,"open":451,"high":452,"low":451,"close":453,"change":454,"percent_change":455,"volume":456,"transactions":457,"vwap":458},"2026-08-26",88.83,89.999,89.54,0.11,0.12,7416.6484,139,89.2778,{"date":460,"open":461,"high":462,"low":424,"close":463,"change":464,"percent_change":464,"volume":465,"transactions":466,"vwap":467},"2026-08-25",89.57,89.87,89.43,0.03,10410.212743,194,89.375,{"date":469,"open":470,"high":471,"low":472,"close":473,"change":474,"percent_change":475,"volume":476,"transactions":477,"vwap":478},"2026-08-24",90.46,90.48,89.17,89.4,-2.5441,-2.77,30349.913597,484,89.6707,{"date":480,"open":481,"high":481,"low":482,"close":483,"change":484,"percent_change":485,"volume":486,"transactions":487,"vwap":488},"2026-08-21",92.32,91.095,91.9441,1.1541,1.27,8403.8364,167,91.7206,{"date":490,"open":491,"high":492,"low":493,"close":494,"change":241,"percent_change":495,"volume":496,"transactions":497,"vwap":498},"2026-08-20",91.32,91.4,90.38,90.79,-0.62,8202.2144,156,90.7605,{"date":500,"open":501,"high":501,"low":502,"close":503,"change":504,"percent_change":505,"volume":506,"transactions":507,"vwap":508},"2026-08-19",92.73,90.74,91.36,-1.2837,-1.39,37401.502858,186,92.0061,{"date":510,"open":511,"high":512,"low":513,"close":514,"change":515,"percent_change":516,"volume":517,"transactions":518,"vwap":519},"2026-08-18",94.32,94.45,92.61,92.6437,-4.0263,-4.16,5662.992366,205,93.2459,{"date":521,"open":522,"high":523,"low":524,"close":525,"change":526,"percent_change":527,"volume":528,"transactions":263,"vwap":529},"2026-08-17",96.73,97.21,96.56,96.67,0.3923,0.41,5436.678406,96.9241,{"date":531,"open":532,"high":532,"low":533,"close":534,"change":535,"percent_change":536,"volume":537,"transactions":538,"vwap":539},"2026-08-14",97.255,96.0301,96.2777,-0.7823,-0.81,17133.9275,132,96.2195,{"date":541,"open":542,"high":543,"low":544,"close":545,"change":546,"percent_change":170,"volume":547,"transactions":548,"vwap":549},"2026-08-13",95.59,97.13,94.61,97.06,0.96,10784.6965,227,96.4778,{"date":551,"open":552,"high":553,"low":554,"close":555,"change":556,"percent_change":546,"volume":557,"transactions":190,"vwap":558},"2026-08-12",96.61,96.9027,95.95,96.1,0.91,13990.266056,96.2907,{"date":560,"open":561,"high":562,"low":561,"close":563,"change":170,"percent_change":564,"volume":565,"transactions":566,"vwap":567},"2026-08-11",94.1366,95.3297,95.19,1.06,7772.373521,166,94.85,{"date":569,"open":570,"high":571,"low":570,"close":572,"change":573,"percent_change":574,"volume":575,"transactions":487,"vwap":576},"2026-08-10",93.77,94.73,94.19,0.7607,0.81,8614.87929,94.431,{"date":578,"open":579,"high":580,"low":503,"close":580,"change":581,"percent_change":582,"volume":583,"transactions":584,"vwap":585},"2026-08-07",91.71,93.4293,3.9597,4.43,10152.122183,206,92.7001,{"date":587,"open":588,"high":589,"low":590,"close":591,"change":592,"percent_change":593,"volume":594,"transactions":305,"vwap":595},"2026-08-06",88.61,90.125,88.37,89.4696,-1.0304,-1.14,7871.4137,89.4879,{"date":597,"open":598,"high":599,"low":259,"close":259,"change":600,"percent_change":601,"volume":602,"transactions":211,"vwap":603},"2026-08-05",92.13,92.2007,-0.4,-0.44,12215.107332,91.6329,{"date":605,"open":473,"high":606,"low":607,"close":608,"change":609,"percent_change":610,"volume":611,"transactions":612,"vwap":613},"2026-08-04",90.98,89.29,90.9,2.63,2.98,23150.813168,278,90.4258,{"date":615,"open":616,"high":617,"low":616,"close":618,"change":619,"percent_change":620,"volume":621,"transactions":497,"vwap":622},"2026-08-03",85.95,88.6899,88.27,3.16,3.71,7839.779849,87.9441,{"date":624,"open":625,"high":625,"low":626,"close":627,"change":366,"percent_change":628,"volume":629,"transactions":429,"vwap":630},"2026-07-31",86.38,84.12,85.11,-1.29,8091.391376,85.2338,{"date":632,"open":633,"high":634,"low":635,"close":636,"change":637,"percent_change":638,"volume":639,"transactions":640,"vwap":641},"2026-07-30",84.94,86.29,84.825,86.22,3.32,4,12679.0027,171,85.8732,{"date":643,"open":644,"high":645,"low":646,"close":646,"change":647,"percent_change":648,"volume":649,"transactions":650,"vwap":651},"2026-07-29",85.23,85.7,82.9,-2.44,-2.86,10149.3769,225,83.8563,{"date":653,"open":654,"high":655,"low":656,"close":657,"change":658,"percent_change":659,"volume":660,"transactions":661,"vwap":662},"2026-07-28",85.86,85.91,83.6443,85.34,-1.83,-2.1,23683.494352,223,84.7413,{"date":664,"open":665,"high":665,"low":666,"close":667,"change":668,"percent_change":669,"volume":670,"transactions":671,"vwap":672},"2026-07-27",88.13,85.01,87.17,1.2,1.4,5291.369171,170,86.8352,{"date":674,"open":675,"high":675,"low":676,"close":677,"change":678,"percent_change":679,"volume":680,"transactions":681,"vwap":682},"2026-07-24",87.5,85.625,85.97,-1.7,-1.94,6060.5478,201,86.4417,{"date":684,"open":685,"high":686,"low":687,"close":688,"change":689,"percent_change":690,"volume":691,"transactions":692,"vwap":693},"2026-07-23",87.5397,88.5421,86.85,87.67,-0.56,-0.63,21511.0649,197,88.0673,{"date":695,"open":696,"high":697,"low":698,"close":699,"change":700,"percent_change":701,"volume":702,"transactions":379,"vwap":703},"2026-07-22",88.5,88.9721,88.21,88.23,-1.47,-1.64,7807.0205,88.7307,{"date":705,"open":706,"high":707,"low":708,"close":709,"change":710,"percent_change":711,"volume":712,"transactions":713,"vwap":714},"2026-07-21",89.14,89.83,89.04,89.7,2.34,2.68,7357.2044,136,89.5222,{"date":716,"open":717,"high":718,"low":717,"close":719,"change":720,"percent_change":721,"volume":722,"transactions":400,"vwap":723},"2026-07-20",87.0501,88.41,87.36,0.4,0.46,4650.302811,87.8697,{"date":725,"open":726,"high":727,"low":407,"close":728,"change":729,"percent_change":730,"volume":731,"transactions":732,"vwap":733},"2026-07-17",86.8,87.97,86.96,-2.79,-3.11,13954.2076,280,86.7359,{"date":735,"open":736,"high":736,"low":737,"close":738,"change":739,"percent_change":740,"volume":741,"transactions":742,"vwap":743},"2026-07-16",91.54,89.595,89.75,-2.265,-2.46,14853.21873,243,90.1764,{"date":745,"open":746,"high":747,"low":748,"close":749,"change":750,"percent_change":751,"volume":752,"transactions":753,"vwap":754},"2026-07-15",94,94.07,91.31,92.015,-0.7826,-0.84,7886.023508,199,92.1671,{"date":756,"open":757,"high":570,"low":757,"close":758,"change":759,"percent_change":760,"volume":761,"transactions":762,"vwap":763},"2026-07-14",92.14,92.7976,0.8476,0.92,6550.094522,157,93.0904,{"date":765,"open":766,"high":767,"low":768,"close":769,"change":334,"percent_change":770,"volume":771,"transactions":566,"vwap":772},"2026-07-13",93.31,93.385,91.58,91.95,-2.53,10765.865426,92.5267,{"date":774,"open":775,"high":775,"low":776,"close":777,"change":778,"percent_change":779,"volume":780,"transactions":9,"vwap":777},"2026-07-10",96.51,94.28,94.34,-1.723,-1.79,11100,{"date":782,"open":783,"high":784,"low":785,"close":786,"change":787,"percent_change":788,"volume":789,"transactions":9,"vwap":786},"2026-07-09",96.099998,96.4,95.48,96.063004,1.346,1.42,8000,{"date":791,"open":792,"high":793,"low":794,"close":795,"change":796,"percent_change":797,"volume":798,"transactions":9,"vwap":795},"2026-07-08",94.87,95.245,93.105,94.717,-0.513,-0.54,6400,{"date":800,"open":801,"high":801,"low":802,"close":803,"change":804,"percent_change":805,"volume":806,"transactions":9,"vwap":803},"2026-07-07",97.099998,94.67,95.23,-2.74,-2.8,13400,{"date":808,"open":809,"high":810,"low":811,"close":812,"change":813,"percent_change":814,"volume":815,"transactions":9,"vwap":812},"2026-07-06",96.81,98.499,96.35,97.97,1.91,1.99,6100,{"date":817,"open":818,"high":819,"low":820,"close":821,"change":822,"percent_change":823,"volume":824,"transactions":9,"vwap":821},"2026-07-02",98.85,98.892,95.17,96.059998,-2.797,-2.83,9300,{"date":826,"open":827,"high":21,"low":827,"close":828,"change":829,"percent_change":830,"volume":831,"transactions":9,"vwap":828},"2026-07-01",98.22,98.857,0.297,0.3,13900,{"date":833,"open":834,"high":835,"low":834,"close":835,"change":836,"percent_change":837,"volume":838,"transactions":9,"vwap":835},"2026-06-30",96,98.56,2.92,3.05,10100,{"date":840,"open":570,"high":841,"low":570,"close":841,"change":842,"percent_change":843,"volume":844,"transactions":9,"vwap":841},"2026-06-29",95.64,3.209,3.47,21600,{"date":846,"open":847,"high":848,"low":849,"close":850,"change":851,"percent_change":852,"volume":853,"transactions":9,"vwap":850},"2026-06-26",91.15,92.9,91.059998,92.431,0.211,0.23,11000,{"date":855,"open":856,"high":857,"low":858,"close":859,"change":860,"percent_change":861,"volume":789,"transactions":9,"vwap":859},"2026-06-25",92.57,93.040001,91.158,92.22,-0.1,-0.11,{"date":863,"open":864,"high":865,"low":13,"close":481,"change":866,"percent_change":867,"volume":868,"transactions":9,"vwap":481},"2026-06-24",92.88,93.959,-0.89,-0.95,7300,{"date":870,"open":871,"high":872,"low":873,"close":874,"change":875,"percent_change":876,"volume":877,"transactions":9,"vwap":874},"2026-06-23",92.89,94.155,92.83,93.21,-3.44,-3.56,12300,{"date":879,"open":880,"high":881,"low":880,"close":882,"change":883,"percent_change":884,"volume":885,"transactions":9,"vwap":882},"2026-06-22",95.12,97.875,96.65,1.16,1.21,13200,{"date":887,"open":888,"high":889,"low":890,"close":891,"change":892,"percent_change":893,"volume":894,"transactions":9,"vwap":891},"2026-06-18",94.68,95.52,94.122,95.49,2.47,2.66,8500,{"date":896,"open":897,"high":898,"low":899,"close":899,"change":900,"percent_change":901,"volume":902,"transactions":9,"vwap":899},"2026-06-17",94.59,95.322,93.019997,-0.65,-0.69,14500,{"date":904,"open":905,"high":906,"low":907,"close":908,"change":909,"percent_change":910,"volume":831,"transactions":9,"vwap":908},"2026-06-16",94.47,94.93,93.487,93.67,-1.439,-1.51,{"date":912,"open":913,"high":914,"low":915,"close":916,"change":917,"percent_change":918,"volume":919,"transactions":9,"vwap":916},"2026-06-15",94.95,95.92,94.455,95.109,2.733,2.96,12700,{"date":921,"open":922,"high":922,"low":923,"close":924,"change":925,"percent_change":926,"volume":927,"transactions":9,"vwap":924},"2026-06-12",93.099998,91.505,92.376,-0.864,-0.93,11400,{"date":929,"open":930,"high":931,"low":461,"close":932,"change":933,"percent_change":934,"volume":935,"transactions":9,"vwap":932},"2026-06-11",90.3,93.29,93.24,3.55,3.96,14100,{"date":937,"open":938,"high":939,"low":940,"close":940,"change":941,"percent_change":942,"volume":943,"transactions":9,"vwap":940},"2026-06-10",90.59,93,89.69,-2.161,-2.35,18700,{"date":945,"open":946,"high":906,"low":947,"close":948,"change":949,"percent_change":950,"volume":951,"transactions":9,"vwap":948},"2026-06-09",94.43,88.42,91.851,-1.662,-1.78,16700,{"date":953,"open":954,"high":955,"low":956,"close":957,"change":958,"percent_change":959,"volume":960,"transactions":9,"vwap":957},"2026-06-08",94.41,94.76,93.435,93.513,0.903,0.98,19100,{"date":962,"open":963,"high":964,"low":965,"close":513,"change":966,"percent_change":967,"volume":935,"transactions":9,"vwap":513},"2026-06-05",96.59,96.75,91.91,-6.07,-6.15,{"date":969,"open":970,"high":971,"low":970,"close":972,"change":973,"percent_change":102,"volume":974,"transactions":9,"vwap":972},"2026-06-04",96.44,99.32,98.68,0.716,12400,{"date":976,"open":977,"high":977,"low":522,"close":978,"change":979,"percent_change":980,"volume":981,"transactions":9,"vwap":978},"2026-06-03",99.56,97.964,-1.871,-1.87,21500,{"date":983,"open":984,"high":985,"low":986,"close":985,"change":345,"percent_change":345,"volume":877,"transactions":9,"vwap":985},"2026-06-02",98.25,99.835,98.17,{"date":988,"open":989,"high":990,"low":991,"close":992,"change":993,"percent_change":994,"volume":995,"transactions":9,"vwap":992},"2026-06-01",97.12,100,97.038002,99.325,1.565,1.6,21300,{"date":997,"open":998,"high":999,"low":1000,"close":1001,"change":1002,"percent_change":1003,"volume":1004,"transactions":9,"vwap":1001},"2026-05-29",96.040001,97.99,95.79,97.76,1.9,1.98,22100,{"date":1006,"open":1007,"high":1008,"low":1009,"close":1010,"change":1011,"percent_change":1012,"volume":1013,"transactions":9,"vwap":1010},"2026-05-28",93.089996,96.17,92.7,95.86,4.15,4.53,65800,{"date":1015,"open":579,"high":1016,"low":1017,"close":579,"change":1018,"percent_change":1019,"volume":1020,"transactions":9,"vwap":579},"2026-05-27",91.9,91.26,0.69,0.76,27800,{"date":1022,"open":1023,"high":1024,"low":1025,"close":1026,"change":1027,"percent_change":1028,"volume":1029,"transactions":9,"vwap":1026},"2026-05-26",91.11,91.43,89.98,91.019997,2.01,2.26,25600,{"date":1031,"open":1032,"high":1033,"low":1032,"close":1034,"change":1035,"percent_change":1036,"volume":1037,"transactions":9,"vwap":1034},"2026-05-22",88.040001,89.099998,89.010002,1.95,2.24,11600,{"date":1039,"open":1040,"high":1041,"low":1040,"close":1042,"change":1043,"percent_change":1044,"volume":1045,"transactions":9,"vwap":1042},"2026-05-21",85.41,87.59,87.059998,0.968,1.12,11700,{"date":1047,"open":1048,"high":1049,"low":1050,"close":1049,"change":1051,"percent_change":1052,"volume":919,"transactions":9,"vwap":1049},"2026-05-20",84.77,86.092003,84.295,1.822,2.16,{"date":1054,"open":1055,"high":1056,"low":309,"close":1057,"change":701,"percent_change":1058,"volume":1059,"transactions":9,"vwap":1057},"2026-05-19",84.96,85.044998,84.27,-1.91,8100,{"date":1061,"open":1062,"high":1063,"low":1064,"close":655,"change":127,"percent_change":1065,"volume":1066,"transactions":9,"vwap":655},"2026-05-18",86.13,86.39,85.025002,0.1,21400,{"date":1068,"open":1069,"high":1070,"low":1071,"close":1072,"change":1073,"percent_change":1074,"volume":1075,"transactions":9,"vwap":1072},"2026-05-15",85.26,86.495,84.9,85.82,-1.49,-1.71,5500,{"date":1077,"open":363,"high":719,"low":1078,"close":1079,"change":1080,"percent_change":1081,"volume":1082,"transactions":9,"vwap":1079},"2026-05-14",86.067001,87.31,1.031,1.19,7500,{"date":1084,"open":1085,"high":1085,"low":1086,"close":1087,"change":1088,"percent_change":1089,"volume":1090,"transactions":9,"vwap":1087},"2026-05-13",87.25,84.955,86.279,-0.306,-0.35,18400,{"date":1092,"open":1079,"high":1093,"low":1094,"close":1095,"change":1096,"percent_change":1097,"volume":1098,"transactions":9,"vwap":1095},"2026-05-12",87.43,84.65,86.585,-1.599,-1.81,28800,{"date":1100,"open":1101,"high":1102,"low":1101,"close":1102,"change":1103,"percent_change":1104,"volume":1105,"transactions":9,"vwap":1102},"2026-05-11",86.6,88.184,1.174,1.35,14700,{"date":1107,"open":1108,"high":1109,"low":1110,"close":1111,"change":1112,"percent_change":241,"volume":1113,"transactions":9,"vwap":1111},"2026-05-08",87.9,87.95,86.32,87.010002,-0.5,38200,{"date":1115,"open":1116,"high":1116,"low":415,"close":1117,"change":1118,"percent_change":1119,"volume":1120,"transactions":9,"vwap":1117},"2026-05-07",89.45,87.51,-0.23,-0.26,31600,{"date":1122,"open":1123,"high":1124,"low":1125,"close":1126,"change":1127,"percent_change":1128,"volume":1129,"transactions":9,"vwap":1126},"2026-05-06",86.74,87.83,85.22,87.74,2.19,2.56,24500,{"date":1131,"open":1132,"high":1133,"low":1134,"close":1135,"change":1136,"percent_change":933,"volume":1137,"transactions":9,"vwap":1135},"2026-05-05",84.99,85.63,84.52,85.55,2.93,18300,{"date":1139,"open":1140,"high":1141,"low":1142,"close":1143,"change":1144,"percent_change":1145,"volume":943,"transactions":9,"vwap":1143},"2026-05-04",82.59,83.51,82.47,82.62,0.06,0.07,{"date":1147,"open":1148,"high":1149,"low":1150,"close":1151,"change":1152,"percent_change":1153,"volume":1154,"transactions":9,"vwap":1151},"2026-05-01",81.69,82.81,81.407,82.56,2.168,2.7,23300,{"date":1156,"open":1157,"high":1158,"low":1159,"close":1160,"change":1161,"percent_change":1162,"volume":1163,"transactions":9,"vwap":1160},"2026-04-30",79.63,80.585,78.484,80.392,1.784,2.27,17900,{"date":1165,"open":1166,"high":1166,"low":1167,"close":1168,"change":1169,"percent_change":1112,"volume":1170,"transactions":9,"vwap":1168},"2026-04-29",78.88,77.865,78.608,-0.392,10500,{"date":1172,"open":1173,"high":1174,"low":1175,"close":1176,"change":1177,"percent_change":876,"volume":1178,"transactions":9,"vwap":1176},"2026-04-28",79.85,80.18,78.099998,79,-2.912,10800,{"date":1180,"open":1181,"high":1182,"low":1183,"close":1184,"change":1185,"percent_change":1186,"volume":1187,"transactions":9,"vwap":1184},"2026-04-27",81.81,82.309,81.68,81.912,-0.876,-1.06,8900,{"date":1189,"open":1190,"high":1191,"low":1192,"close":1193,"change":1194,"percent_change":1195,"volume":1196,"transactions":9,"vwap":1193},"2026-04-24",82.244,82.875,81.559,82.788,1.574,1.94,9900,{"date":1198,"open":1142,"high":1199,"low":1200,"close":1201,"change":1202,"percent_change":1203,"volume":1204,"transactions":9,"vwap":1201},"2026-04-23",82.495,79.685,81.214,-1.814,-2.18,17100,{"date":1206,"open":1207,"high":1208,"low":1209,"close":1208,"change":1210,"percent_change":1211,"volume":1212,"transactions":9,"vwap":1208},"2026-04-22",82.73,83.028,82.25,1.809,2.23,7900,{"date":1214,"open":1215,"high":1216,"low":1217,"close":1217,"change":1218,"percent_change":689,"volume":1187,"transactions":9,"vwap":1217},"2026-04-21",82.41,83.11,81.219,-0.461,{"date":1220,"open":1221,"high":1183,"low":1221,"close":1183,"change":1222,"percent_change":994,"volume":1223,"transactions":9,"vwap":1183},"2026-04-20",80.019997,1.29,7100,{"date":1225,"open":1226,"high":1227,"low":1228,"close":1229,"change":1230,"percent_change":1231,"volume":1232,"transactions":9,"vwap":1229},"2026-04-17",80.74,81.22,80.25,80.39,1.134,1.43,13500,{"date":1234,"open":1235,"high":1235,"low":1236,"close":1237,"change":1238,"percent_change":137,"volume":1239,"transactions":9,"vwap":1237},"2026-04-16",79.93,78.76,79.256,-0.267,49600,{"date":1241,"open":1175,"high":1242,"low":1175,"close":1243,"change":1244,"percent_change":1245,"volume":1232,"transactions":9,"vwap":1243},"2026-04-15",79.68,79.523,1.453,1.86,{"date":1247,"open":1248,"high":1249,"low":1250,"close":1251,"change":1252,"percent_change":1253,"volume":1254,"transactions":9,"vwap":1251},"2026-04-14",77.59,78.186,77.315,78.07,2.421,3.2,15900,{"date":1256,"open":1257,"high":1258,"low":1257,"close":1259,"change":1260,"percent_change":1261,"volume":1262,"transactions":9,"vwap":1259},"2026-04-13",72.8,75.75,75.649,2.528,3.46,7800,{"date":1264,"open":1257,"high":1265,"low":1266,"close":1267,"change":1268,"percent_change":1269,"volume":1270,"transactions":9,"vwap":1267},"2026-04-10",73.33,72.31,73.121,1.131,1.57,5100,{"date":1272,"open":1273,"high":1274,"low":1275,"close":1276,"change":1277,"percent_change":1278,"volume":1279,"transactions":9,"vwap":1276},"2026-04-09",72.94,72.95,71.66,71.99,-1.025,-1.4,60800,{"date":1281,"open":1282,"high":1283,"low":1284,"close":1285,"change":1286,"percent_change":1287,"volume":1288,"transactions":9,"vwap":1285},"2026-04-08",74.24,74.38,72.625,73.014999,3.059,4.37,12000,{"date":1290,"open":1291,"high":1292,"low":1293,"close":1292,"change":1294,"percent_change":1295,"volume":1296,"transactions":9,"vwap":1292},"2026-04-07",69.48,69.956,68.72,-0.052,-0.07,9200,{"date":1298,"open":1299,"high":1300,"low":1301,"close":1302,"change":1303,"percent_change":1304,"volume":1066,"transactions":9,"vwap":1302},"2026-04-06",70.466,70.576,69.787,70.0080032,-0.112,-0.16,{"date":1306,"open":1307,"high":1308,"low":1309,"close":1310,"change":1311,"percent_change":1312,"volume":1045,"transactions":9,"vwap":1310},"2026-04-02",67.6,70.43,67.59,70.12,0.172,0.25,{"date":1314,"open":1315,"high":1316,"low":1317,"close":1318,"change":1319,"percent_change":994,"volume":1320,"transactions":9,"vwap":1318},"2026-04-01",69.82,71.55,69.46,69.948,1.103,13700,{"date":1322,"open":1323,"high":1324,"low":1325,"close":1326,"change":1327,"percent_change":1328,"volume":1329,"transactions":9,"vwap":1326},"2026-03-31",66.395,69.010002,66.31,68.845,3.522,5.39,16800,{"date":1331,"open":1332,"high":1333,"low":22,"close":1334,"change":1335,"percent_change":1336,"volume":1337,"transactions":9,"vwap":1334},"2026-03-30",67.72,67.725,65.323,-1.994,-2.96,34300,{"date":1339,"open":1340,"high":1340,"low":1341,"close":1342,"change":1343,"percent_change":1344,"volume":1345,"transactions":9,"vwap":1342},"2026-03-27",68.36,66.79,67.317,-2.073,-2.99,36100,{"date":1347,"open":1348,"high":1349,"low":1350,"close":1351,"change":1352,"percent_change":1353,"volume":1354,"transactions":9,"vwap":1351},"2026-03-26",70.88,71.15,69.363,69.39,-2.71,-3.76,12900,{"date":1356,"open":1357,"high":1358,"low":1359,"close":1360,"change":1361,"percent_change":1362,"volume":1363,"transactions":9,"vwap":1360},"2026-03-25",72.51,72.56,71.75,72.099998,0.89,1.25,17600,{"date":1365,"open":1366,"high":1367,"low":1368,"close":1369,"change":1370,"percent_change":1371,"volume":1372,"transactions":9,"vwap":1369},"2026-03-24",70.97,71.52,70.55,71.21,-0.838,-1.16,4800,{"date":1374,"open":1375,"high":1376,"low":1377,"close":1378,"change":1379,"percent_change":1380,"volume":877,"transactions":9,"vwap":1378},"2026-03-23",71.42,73.25,71.38,72.047997,2.288,3.28,{"date":1382,"open":1383,"high":1383,"low":1384,"close":1385,"change":1386,"percent_change":1387,"volume":1388,"transactions":9,"vwap":1385},"2026-03-20",72.050003,69.42,69.76,-2.6,-3.59,8700,{"date":1390,"open":1391,"high":1392,"low":1393,"close":1394,"change":1395,"percent_change":1395,"volume":1396,"transactions":9,"vwap":1394},"2026-03-19",71.23,72.47,70.84,72.36,0,13800,{"date":1398,"open":1399,"high":1400,"low":1394,"close":1394,"change":536,"percent_change":366,"volume":1223,"transactions":9,"vwap":1394},"2026-03-18",72.79,73.67,{"date":1402,"open":1403,"high":1403,"low":1404,"close":1405,"change":1406,"percent_change":1407,"volume":1408,"transactions":9,"vwap":1405},"2026-03-17",73.989,72.87,73.17,0.581,0.8,6900,{"date":1410,"open":1411,"high":1405,"low":1412,"close":1413,"change":1414,"percent_change":1415,"volume":1416,"transactions":9,"vwap":1413},"2026-03-16",72.965,71.91,72.589,1.241,1.74,7400,{"date":1418,"open":1419,"high":1420,"low":1421,"close":1422,"change":1423,"percent_change":1424,"volume":1425,"transactions":9,"vwap":1422},"2026-03-13",72.49,73.035004,71.3,71.348,-0.472,-0.66,6200,{"date":1427,"open":1428,"high":1429,"low":1430,"close":1431,"change":1432,"percent_change":1433,"volume":1434,"transactions":9,"vwap":1431},"2026-03-12",72.85,73.265,71.62,71.82,-1.85,-2.51,8400,{"date":1436,"open":1437,"high":1438,"low":1439,"close":1400,"change":1440,"percent_change":1441,"volume":1442,"transactions":9,"vwap":1400},"2026-03-11",73.615,73.963,73.115,0.143,0.19,3500,{"date":1444,"open":1445,"high":1446,"low":1447,"close":1447,"change":1448,"percent_change":1449,"volume":1450,"transactions":9,"vwap":1447},"2026-03-10",74.49,74.601,73.527,-0.783,-1.05,8200,{"date":1452,"open":1453,"high":1454,"low":1453,"close":1455,"change":1456,"percent_change":1457,"volume":1196,"transactions":9,"vwap":1455},"2026-03-09",71.73,74.47,74.31,1.41,1.93,{"date":1459,"open":1460,"high":1461,"low":1462,"close":1463,"change":1464,"percent_change":1465,"volume":780,"transactions":9,"vwap":1463},"2026-03-06",72.39,73.83,72.24,72.9,-1.471,-1.98,{"date":1467,"open":1455,"high":1468,"low":1469,"close":1470,"change":1471,"percent_change":1472,"volume":1473,"transactions":9,"vwap":1470},"2026-03-05",75.455,73.16,74.371,-0.689,-0.92,21200,{"date":1475,"open":1476,"high":1477,"low":1478,"close":1479,"change":1480,"percent_change":1481,"volume":1045,"transactions":9,"vwap":1479},"2026-03-04",74.26,75.07,73.66,75.059998,1.54,2.09,{"date":1483,"open":1383,"high":1484,"low":1485,"close":1486,"change":1487,"percent_change":1488,"volume":1489,"transactions":9,"vwap":1486},"2026-03-03",73.97,70.768,73.52,-1.45,-1.93,11900,{"date":1491,"open":1492,"high":1493,"low":1492,"close":1494,"change":1495,"percent_change":1496,"volume":894,"transactions":9,"vwap":1494},"2026-03-02",74,75.87,74.97,0.13,0.17,{"date":1498,"open":1499,"high":1500,"low":1501,"close":1502,"change":1503,"percent_change":1504,"volume":1505,"transactions":9,"vwap":1502},"2026-02-27",74.595,75.21,74.089996,74.84,-1.32,-1.73,9100,{"date":1507,"open":1508,"high":1508,"low":1509,"close":1510,"change":1511,"percent_change":1512,"volume":1513,"transactions":9,"vwap":1510},"2026-02-26",77.13,74.94,76.16,-0.83,-1.08,9700,{"date":1515,"open":1516,"high":1517,"low":1516,"close":1518,"change":564,"percent_change":669,"volume":1519,"transactions":9,"vwap":1518},"2026-02-25",75.79,77.43,76.99,7600,{"date":1521,"open":1522,"high":1523,"low":1524,"close":1525,"change":1526,"percent_change":1527,"volume":1528,"transactions":9,"vwap":1525},"2026-02-24",74.62,76.029999,74.55,75.93,1.631,2.2,6700,{"date":1530,"open":1531,"high":1531,"low":1532,"close":1533,"change":1534,"percent_change":1535,"volume":1536,"transactions":9,"vwap":1533},"2026-02-23",76.059998,73.96,74.299,-2.425,-3.16,14000,{"date":1538,"open":1539,"high":1540,"low":1539,"close":1541,"change":1542,"percent_change":1543,"volume":1544,"transactions":9,"vwap":1541},"2026-02-20",76.59,78.16,76.724,-0.216,-0.28,22900,{"date":1546,"open":1547,"high":1548,"low":1549,"close":1550,"change":1551,"percent_change":112,"volume":1552,"transactions":9,"vwap":1550},"2026-02-19",76.67,76.97,75.96,76.94,0.27,6600,{"date":1554,"open":1555,"high":1550,"low":1555,"close":1547,"change":1556,"percent_change":1557,"volume":894,"transactions":9,"vwap":1547},"2026-02-18",75.4,1.969,2.64,{"date":1559,"open":1560,"high":1561,"low":1562,"close":1563,"change":1564,"percent_change":409,"volume":1565,"transactions":9,"vwap":1563},"2026-02-17",74.25,75.16,73.57,74.701,0.061,9400,{"date":1567,"open":1568,"high":1569,"low":1570,"close":1571,"change":1572,"percent_change":1573,"volume":806,"transactions":9,"vwap":1571},"2026-02-13",74.18,75.33,74.010002,74.64,0.79,1.07,{"date":1575,"open":1576,"high":1577,"low":1578,"close":1578,"change":1579,"percent_change":1580,"volume":1581,"transactions":9,"vwap":1578},"2026-02-12",76.54,76.63,73.85,-2.694,-3.52,9600,{"date":1583,"open":1584,"high":1584,"low":1585,"close":1586,"change":1088,"percent_change":600,"volume":1587,"transactions":9,"vwap":1586},"2026-02-11",78.040001,75.69,76.544,7000,{"date":1589,"open":1590,"high":1591,"low":1592,"close":1593,"change":454,"percent_change":1594,"volume":1595,"transactions":9,"vwap":1593},"2026-02-10",77.12,77.49,76.775,76.85,0.14,7700,{"date":1597,"open":1598,"high":1599,"low":1600,"close":1601,"change":1602,"percent_change":1603,"volume":1604,"transactions":9,"vwap":1601},"2026-02-09",74.52,76.87,74.282,76.74,2.58,3.48,10400,{"date":1606,"open":1607,"high":1608,"low":1274,"close":1608,"change":1609,"percent_change":638,"volume":1610,"transactions":9,"vwap":1608},"2026-02-06",73.099998,74.16,2.85,16100,{"date":1612,"open":1377,"high":1613,"low":1614,"close":1615,"change":1616,"percent_change":1203,"volume":1617,"transactions":9,"vwap":1615},"2026-02-05",72.75,71.019997,71.31,-1.59,17300,{"date":1619,"open":1523,"high":1523,"low":1620,"close":1463,"change":1353,"percent_change":1621,"volume":1622,"transactions":9,"vwap":1463},"2026-02-04",71.4,-4.9,19900,{"date":1624,"open":1625,"high":1625,"low":1626,"close":1627,"change":1628,"percent_change":1629,"volume":1630,"transactions":9,"vwap":1627},"2026-02-03",77.544,75.31,76.66,-0.94,-1.21,20600,{"date":1632,"open":1633,"high":1634,"low":1633,"close":1635,"change":1636,"percent_change":1441,"volume":1637,"transactions":9,"vwap":1635},"2026-02-02",77,78.34,77.6,0.15,8800,{"date":1639,"open":1640,"high":1641,"low":1642,"close":1643,"change":1644,"percent_change":1387,"volume":1645,"transactions":9,"vwap":1643},"2026-01-30",79.46,80.12,77.235,77.45,-2.88,28600,{"date":1647,"open":1648,"high":1648,"low":1649,"close":1650,"change":1651,"percent_change":1652,"volume":1653,"transactions":9,"vwap":1650},"2026-01-29",81.99,78.73,80.33,-1.802,-2.19,18600,{"date":1655,"open":1656,"high":1657,"low":1658,"close":1659,"change":1660,"percent_change":1661,"volume":1662,"transactions":9,"vwap":1659},"2026-01-28",82.421,82.63,81.76,82.132,-0.008,-0.01,12600,{"date":1664,"open":1665,"high":1666,"low":1667,"close":1666,"change":1668,"percent_change":1019,"volume":1669,"transactions":9,"vwap":1666},"2026-01-27",81.57,82.14,81.5,0.62,6500,{"date":1671,"open":1672,"high":1673,"low":1672,"close":1674,"change":720,"percent_change":1675,"volume":853,"transactions":9,"vwap":1674},"2026-01-26",81.27,81.98,81.52,0.49,{"date":1677,"open":1678,"high":1679,"low":1680,"close":1681,"change":426,"percent_change":1304,"volume":1254,"transactions":9,"vwap":1681},"2026-01-23",81.11,81.49,80.75,81.12,{"date":1683,"open":1674,"high":1684,"low":1685,"close":1686,"change":19,"percent_change":68,"volume":1037,"transactions":9,"vwap":1686},"2026-01-22",81.53,80.42,81.25,{"date":1688,"open":1689,"high":1690,"low":1691,"close":1692,"change":1693,"percent_change":574,"volume":1694,"transactions":9,"vwap":1692},"2026-01-21",80.44,80.6,78.721,80.15,0.645,35000,{"date":1696,"open":1697,"high":1681,"low":1698,"close":1699,"change":1700,"percent_change":1701,"volume":1702,"transactions":9,"vwap":1699},"2026-01-20",79.37,79.307,79.505,-2.035,-2.5,19400,{"date":1704,"open":1705,"high":1706,"low":1707,"close":1708,"change":1709,"percent_change":1710,"volume":1711,"transactions":9,"vwap":1708},"2026-01-16",81.36,82.33,81.050003,81.54,0.26,0.32,65100,{"date":1713,"open":1714,"high":1666,"low":1715,"close":1716,"change":1018,"percent_change":1717,"volume":806,"transactions":9,"vwap":1716},"2026-01-15",82.12,81.17,81.28,0.86,{"date":1719,"open":1720,"high":1720,"low":1721,"close":1722,"change":593,"percent_change":505,"volume":1296,"transactions":9,"vwap":1722},"2026-01-14",81.16,80.2,80.59,{"date":1724,"open":1181,"high":1725,"low":1726,"close":1727,"change":1728,"percent_change":1729,"volume":1730,"transactions":9,"vwap":1727},"2026-01-13",81.91,80.87,81.73,0.37,0.45,45900,{"date":1732,"open":1733,"high":1734,"low":1733,"close":1705,"change":1735,"percent_change":102,"volume":1736,"transactions":9,"vwap":1705},"2026-01-12",80.22,81.46,0.59,28500,{"date":1738,"open":1689,"high":1739,"low":1740,"close":1741,"change":1742,"percent_change":1743,"volume":1637,"transactions":9,"vwap":1741},"2026-01-09",80.86,80.24,80.77,1.364,1.72,{"date":1745,"open":1746,"high":1746,"low":1747,"close":1748,"change":1749,"percent_change":1616,"volume":1750,"transactions":9,"vwap":1748},"2026-01-08",80.97,79.080002,79.406,-1.284,17000,{"date":1752,"open":1690,"high":1753,"low":1754,"close":1755,"change":1542,"percent_change":1756,"volume":1757,"transactions":9,"vwap":1755},"2026-01-07",81.3,80.059998,80.69,-0.27,14900,{"date":1759,"open":1760,"high":1761,"low":1762,"close":1761,"change":1763,"percent_change":1269,"volume":1519,"transactions":9,"vwap":1761},"2026-01-06",79.4,80.906,79.185,1.251,{"date":1765,"open":1766,"high":1767,"low":1768,"close":1769,"change":1770,"percent_change":398,"volume":1037,"transactions":9,"vwap":1769},"2026-01-05",79.089996,79.871,78.936,79.655,1.641,{"date":1772,"open":1773,"high":1774,"low":1775,"close":1776,"change":1777,"percent_change":398,"volume":919,"transactions":9,"vwap":1776},"2026-01-02",77.74,78.145,77.31,78.014,1.604,{"date":1779,"open":1780,"high":1781,"low":1782,"close":1782,"change":1783,"percent_change":1784,"volume":1785,"transactions":9,"vwap":1782},"2025-12-31",77.14,77.325,76.41,-1.04,-1.34,13600,{"date":1787,"open":1788,"high":1789,"low":1790,"close":1643,"change":1791,"percent_change":1792,"volume":1082,"transactions":9,"vwap":1643},"2025-12-30",77.81,78.088997,77.38,-0.174,-0.22,{"date":1794,"open":1795,"high":1796,"low":1795,"close":1797,"change":1798,"percent_change":1119,"volume":1408,"transactions":9,"vwap":1797},"2025-12-29",77.3,77.92,77.624,-0.206,{"date":1800,"open":1801,"high":1802,"low":1801,"close":1803,"change":1661,"percent_change":1661,"volume":1804,"transactions":9,"vwap":1803},"2025-12-26",77.58,77.89,77.83,3900,{"date":1806,"open":1773,"high":1807,"low":1808,"close":1809,"change":1810,"percent_change":1811,"volume":1812,"transactions":9,"vwap":1809},"2025-12-24",77.945,77.44,77.84,-0.048,-0.06,3600,{"date":1814,"open":1815,"high":1816,"low":1817,"close":1818,"change":1819,"percent_change":1119,"volume":1552,"transactions":9,"vwap":1818},"2025-12-23",77.71,78.0080032,77.084999,77.888,-0.202,{"date":1821,"open":1822,"high":1823,"low":1824,"close":1825,"change":1826,"percent_change":1827,"volume":1329,"transactions":9,"vwap":1825},"2025-12-22",77.82,78.4,77.72,78.089996,1.22,1.59,{"date":1829,"open":1830,"high":1831,"low":1832,"close":1599,"change":271,"percent_change":1833,"volume":1834,"transactions":9,"vwap":1599},"2025-12-19",76.47,77.087997,76.22,1.78,5300,{"date":1836,"open":1837,"high":1838,"low":1837,"close":1839,"change":1840,"percent_change":1841,"volume":1842,"transactions":9,"vwap":1839},"2025-12-18",75.27,76.274,75.526,1.976,2.69,12200,{"date":1844,"open":1845,"high":1845,"low":1846,"close":1846,"change":1847,"percent_change":805,"volume":1848,"transactions":9,"vwap":1846},"2025-12-17",75.95,73.55,-2.118,16900,{"date":1850,"open":1845,"high":1851,"low":1852,"close":1853,"change":1854,"percent_change":1855,"volume":951,"transactions":9,"vwap":1853},"2025-12-16",76.040001,74.89,75.668,-0.312,-0.41,{"date":1857,"open":1858,"high":1858,"low":1859,"close":1860,"change":1861,"percent_change":1862,"volume":1863,"transactions":9,"vwap":1860},"2025-12-15",77.2,75.66,75.98,-0.32,-0.42,15800,{"date":1865,"open":1866,"high":1866,"low":1867,"close":1867,"change":1868,"percent_change":1869,"volume":1757,"transactions":9,"vwap":1867},"2025-12-12",79.19,76.3,-3.17,-3.99,{"date":1871,"open":1872,"high":1873,"low":1874,"close":1875,"change":220,"percent_change":250,"volume":1416,"transactions":9,"vwap":1875},"2025-12-11",78.63,79.65,78.5,79.47,{"date":1877,"open":1878,"high":1879,"low":1880,"close":1881,"change":1792,"percent_change":1543,"volume":1882,"transactions":9,"vwap":1881},"2025-12-10",79.029999,79.31,78.275,78.93,10600,{"date":1884,"open":1872,"high":1885,"low":1872,"close":1886,"change":409,"percent_change":1065,"volume":1450,"transactions":9,"vwap":1886},"2025-12-09",79.485,79.15,{"date":1888,"open":1889,"high":1890,"low":1891,"close":1892,"change":1893,"percent_change":1081,"volume":1894,"transactions":9,"vwap":1892},"2025-12-08",79.050003,79.59,78.81,79.07,0.93,18000,{"date":1896,"open":1897,"high":1166,"low":1897,"close":1898,"change":1899,"percent_change":1900,"volume":1901,"transactions":9,"vwap":1898},"2025-12-05",77.21,78.14,0.468,0.6,12800,{"date":1903,"open":1904,"high":1905,"low":1904,"close":1906,"change":1907,"percent_change":97,"volume":1908,"transactions":9,"vwap":1906},"2025-12-04",77.099998,77.875,77.672,0.432,5000,{"date":1910,"open":24,"high":1911,"low":1912,"close":1913,"change":1395,"percent_change":1395,"volume":1505,"transactions":9,"vwap":1913},"2025-12-03",77.34,75.050003,77.24,{"date":1915,"open":1916,"high":1917,"low":1913,"close":1913,"change":1918,"percent_change":188,"volume":1919,"transactions":9,"vwap":1913},"2025-12-02",77.61,78.059998,0.575,7200,{"date":1921,"open":1922,"high":1923,"low":1924,"close":1925,"change":1926,"percent_change":1927,"volume":1928,"transactions":9,"vwap":1925},"2025-12-01",76.24,77.25,76,76.665,-0.334,-0.43,4700,{"date":1930,"open":1931,"high":1932,"low":1931,"close":1933,"change":1934,"percent_change":1480,"volume":1935,"transactions":9,"vwap":1933},"2025-11-28",76.754,77.057999,76.999,1.171,8600,{"date":1937,"open":1938,"high":1851,"low":1938,"close":1939,"change":1940,"percent_change":1941,"volume":1581,"transactions":9,"vwap":1939},"2025-11-26",75.010002,75.828,1.03,1.38,{"date":1943,"open":1944,"high":1945,"low":1946,"close":1945,"change":1947,"percent_change":1948,"volume":1949,"transactions":9,"vwap":1945},"2025-11-25",73.87,74.798,72.78,0.84,1.14,10700,{"date":1951,"open":1952,"high":1492,"low":1953,"close":1954,"change":1955,"percent_change":1956,"volume":1957,"transactions":9,"vwap":1954},"2025-11-24",73.0049973,72.86,73.958,1.978,2.75,16000,{"date":1959,"open":1960,"high":1961,"low":1962,"close":1963,"change":1964,"percent_change":1965,"volume":1966,"transactions":9,"vwap":1963},"2025-11-21",72,72.68,70.27,71.98,-0.524,-0.72,24200,{"date":1968,"open":1969,"high":1970,"low":1971,"close":1972,"change":1973,"percent_change":1974,"volume":1975,"transactions":9,"vwap":1972},"2025-11-20",76.799,77.125,72.351,72.504,-2.621,-3.49,10900,{"date":1977,"open":1978,"high":1979,"low":1980,"close":1981,"change":1982,"percent_change":1496,"volume":1983,"transactions":9,"vwap":1981},"2025-11-19",74.69,75.52,74.59,75.125,0.124,11300,{"date":1985,"open":1522,"high":1986,"low":1987,"close":1988,"change":1989,"percent_change":1990,"volume":1082,"transactions":9,"vwap":1988},"2025-11-18",75.443,74.099998,75.00099945,-0.292,-0.39,{"date":1992,"open":1993,"high":1993,"low":1994,"close":1995,"change":1996,"percent_change":1997,"volume":1998,"transactions":9,"vwap":1995},"2025-11-17",77.082001,74.54,75.293,-0.997,-1.31,6800,{"date":2000,"open":1501,"high":2001,"low":2002,"close":2003,"change":2004,"percent_change":48,"volume":1604,"transactions":9,"vwap":2003},"2025-11-14",77.42,73.56,76.29,0.138,{"date":2006,"open":2007,"high":2007,"low":2008,"close":2009,"change":2010,"percent_change":2011,"volume":2012,"transactions":9,"vwap":2009},"2025-11-13",78.97,75.665,76.152,-3.68,-4.61,23100,{"date":2014,"open":2015,"high":2015,"low":2016,"close":2017,"change":2018,"percent_change":1112,"volume":2019,"transactions":9,"vwap":2017},"2025-11-12",80.72,79.6,79.832,-0.405,5700,{"date":2021,"open":1746,"high":1746,"low":2022,"close":2023,"change":2024,"percent_change":355,"volume":1834,"transactions":9,"vwap":2023},"2025-11-11",79.415,80.237,-1.348,{"date":2026,"open":1681,"high":2027,"low":2028,"close":2029,"change":2030,"percent_change":2031,"volume":877,"transactions":9,"vwap":2029},"2025-11-10",81.74,80.725,81.585,2.67,3.38,{"date":2033,"open":2034,"high":2035,"low":2036,"close":2037,"change":2038,"percent_change":2039,"volume":2040,"transactions":9,"vwap":2037},"2025-11-07",77.48,78.94,76.189,78.915,-0.655,-0.82,28100,{"date":2042,"open":2043,"high":2044,"low":2045,"close":2046,"change":2047,"percent_change":867,"volume":2048,"transactions":9,"vwap":2046},"2025-11-06",81.040001,81.199,78.89,79.57,-0.76,11800,{"date":2050,"open":2051,"high":2052,"low":2053,"close":1650,"change":2054,"percent_change":132,"volume":2055,"transactions":9,"vwap":1650},"2025-11-05",79.010002,80.82,78.6,1.04,21800,{"date":2057,"open":1242,"high":2058,"low":2059,"close":2060,"change":2061,"percent_change":2062,"volume":2063,"transactions":9,"vwap":2060},"2025-11-04",81.115,79.23,79.29,-3.4,-4.11,18500,{"date":2065,"open":2066,"high":2066,"low":2067,"close":2068,"change":2069,"percent_change":2070,"volume":2071,"transactions":9,"vwap":2068},"2025-11-03",83.059998,81.66,82.69,0.965,1.18,37300,{"date":2073,"open":1673,"high":2074,"low":2075,"close":2076,"change":122,"percent_change":2077,"volume":1894,"transactions":9,"vwap":2076},"2025-10-31",82.379,80.773,81.725,1.23,{"date":2079,"open":2080,"high":2081,"low":2082,"close":2082,"change":2083,"percent_change":2084,"volume":2085,"transactions":9,"vwap":2082},"2025-10-30",81.489,82.014,80.735,-1.685,-2.04,19500,{"date":2087,"open":2088,"high":2089,"low":2090,"close":2091,"change":2092,"percent_change":2093,"volume":2094,"transactions":9,"vwap":2091},"2025-10-29",82.195,82.845,81.95,82.42,1.33,1.64,14600,{"date":2096,"open":2097,"high":2098,"low":2099,"close":2100,"change":2101,"percent_change":209,"volume":2102,"transactions":9,"vwap":2100},"2025-10-28",81.55,81.732,80.99,81.089996,0.34,56200,{"date":2104,"open":2105,"high":2106,"low":1228,"close":1680,"change":485,"percent_change":994,"volume":2107,"transactions":9,"vwap":1680},"2025-10-27",81.019997,83.56,35200,{"date":2109,"open":2110,"high":2111,"low":2110,"close":2112,"change":2113,"percent_change":1602,"volume":1105,"transactions":9,"vwap":2112},"2025-10-24",78.802,79.66,79.48,1.996,{"date":2115,"open":1548,"high":2116,"low":2117,"close":2118,"change":2119,"percent_change":1153,"volume":2120,"transactions":9,"vwap":2118},"2025-10-23",77.609,76.147,77.484,2.036,28000,{"date":2122,"open":2123,"high":2123,"low":1524,"close":2124,"change":2125,"percent_change":2126,"volume":2127,"transactions":9,"vwap":2124},"2025-10-22",76.7,75.448,-1.274,-1.66,24900,{"date":2129,"open":1599,"high":2130,"low":2131,"close":2132,"change":2133,"percent_change":2134,"volume":2135,"transactions":9,"vwap":2132},"2025-10-21",76.952,76.255,76.722,-0.282,-0.37,12100,{"date":2137,"open":2138,"high":2139,"low":2140,"close":2141,"change":2142,"percent_change":2143,"volume":1901,"transactions":9,"vwap":2141},"2025-10-20",76.76,77.35,76.73,77.0039978,1.004,1.32,{"date":2145,"open":2146,"high":2147,"low":2148,"close":1924,"change":2149,"percent_change":2150,"volume":2151,"transactions":9,"vwap":1924},"2025-10-17",75.92,76.49,75.39,-0.49,-0.64,30200,{"date":2153,"open":1795,"high":2154,"low":2155,"close":2147,"change":1811,"percent_change":2156,"volume":1630,"transactions":9,"vwap":2147},"2025-10-16",77.57,75.97,-0.08,{"date":2158,"open":1248,"high":1248,"low":2159,"close":2160,"change":1668,"percent_change":2161,"volume":902,"transactions":9,"vwap":2160},"2025-10-15",75.63,76.55,0.82,{"date":2163,"open":2164,"high":2165,"low":2166,"close":1525,"change":2167,"percent_change":2168,"volume":1029,"transactions":9,"vwap":1525},"2025-10-14",74.82,77.047997,74.6,-1.425,-1.84,{"date":2170,"open":2171,"high":2172,"low":2173,"close":2174,"change":2175,"percent_change":837,"volume":2176,"transactions":9,"vwap":2174},"2025-10-13",77.36,77.575,76.56,77.355,2.293,28300,{"date":2178,"open":2179,"high":2179,"low":2180,"close":2181,"change":2182,"percent_change":2183,"volume":2184,"transactions":9,"vwap":2181},"2025-10-10",78.64,75.029999,75.061996,-3.182,-4.07,33000,{"date":2186,"open":2187,"high":2187,"low":2188,"close":2189,"change":2190,"percent_change":1551,"volume":2048,"transactions":9,"vwap":2189},"2025-10-09",78.66,77.317,78.244,0.208,{"date":2192,"open":2123,"high":2193,"low":2123,"close":2194,"change":2195,"percent_change":2196,"volume":1434,"transactions":9,"vwap":2194},"2025-10-08",78.158,78.036003,1.985,2.61,{"date":2198,"open":2199,"high":2199,"low":2200,"close":2201,"change":1783,"percent_change":2202,"volume":894,"transactions":9,"vwap":2201},"2025-10-07",77.52,75.203,76.051003,-1.35,{"date":2204,"open":2205,"high":2206,"low":2207,"close":2208,"change":2209,"percent_change":2210,"volume":1320,"transactions":9,"vwap":2208},"2025-10-06",77.69,78.325,77.040001,77.091003,1.091,1.44,{"date":2212,"open":2213,"high":2214,"low":2215,"close":1924,"change":797,"percent_change":2216,"volume":1354,"transactions":9,"vwap":1924},"2025-10-03",76.53,76.93,75.56,-0.71,{"date":2218,"open":2219,"high":1576,"low":2215,"close":1576,"change":2220,"percent_change":2221,"volume":2222,"transactions":9,"vwap":1576},"2025-10-02",76.4,1.605,2.14,17200,{"date":2224,"open":1486,"high":2225,"low":1486,"close":2225,"change":2226,"percent_change":1231,"volume":1082,"transactions":9,"vwap":2225},"2025-10-01",74.935,1.053,{"date":2228,"open":2229,"high":2229,"low":1607,"close":2230,"change":2231,"percent_change":2232,"volume":1450,"transactions":9,"vwap":2230},"2025-09-30",74.58,73.882,-0.738,-0.99,{"date":2234,"open":2235,"high":2236,"low":2237,"close":1522,"change":2238,"percent_change":2239,"volume":789,"transactions":9,"vwap":1522},"2025-09-29",74.61,75.13,74.568,1.285,1.75,{"date":2241,"open":2242,"high":2243,"low":2244,"close":2243,"change":2245,"percent_change":153,"volume":1908,"transactions":9,"vwap":2243},"2025-09-26",72.755,73.335,72.653,0.485,{"date":2247,"open":1960,"high":2248,"low":2249,"close":1428,"change":2250,"percent_change":2251,"volume":2252,"transactions":9,"vwap":1428},"2025-09-25",73.080002,71.49,-0.431,-0.59,14300,{"date":2254,"open":2255,"high":2255,"low":2256,"close":2257,"change":2258,"percent_change":2259,"volume":1059,"transactions":9,"vwap":2257},"2025-09-24",74.68,73.149,73.281,-1.61,-2.15,{"date":2261,"open":2262,"high":2262,"low":2263,"close":2264,"change":2265,"percent_change":2266,"volume":1519,"transactions":9,"vwap":2264},"2025-09-23",75.64,74.651,74.891,-0.58,-0.77,{"date":2268,"open":2269,"high":2270,"low":2271,"close":2272,"change":2273,"percent_change":1947,"volume":1513,"transactions":9,"vwap":2272},"2025-09-22",74.73,75.5,74.515,75.471,0.626,{"date":2275,"open":2276,"high":2277,"low":2278,"close":2279,"change":2280,"percent_change":1728,"volume":1450,"transactions":9,"vwap":2279},"2025-09-19",74.525,74.93,74.040001,74.845,0.275,{"date":2282,"open":1445,"high":1479,"low":2283,"close":2284,"change":2285,"percent_change":2286,"volume":1901,"transactions":9,"vwap":2284},"2025-09-18",74.36,74.57,1.52,2.08,{"date":2288,"open":1463,"high":2289,"low":2290,"close":2291,"change":2292,"percent_change":1728,"volume":2293,"transactions":9,"vwap":2291},"2025-09-17",73.372,72.28,73.050003,0.271,10000,{"date":2295,"open":2296,"high":2296,"low":2297,"close":2298,"change":2299,"percent_change":861,"volume":1354,"transactions":9,"vwap":2298},"2025-09-16",73.12,72.35,72.779,-0.081,{"date":2301,"open":2302,"high":1953,"low":2302,"close":1953,"change":2303,"percent_change":2221,"volume":2304,"transactions":9,"vwap":1953},"2025-09-15",71.65,1.53,32100,{"date":2306,"open":2307,"high":2308,"low":2309,"close":2310,"change":2311,"percent_change":1792,"volume":798,"transactions":9,"vwap":2310},"2025-09-12",71.87,71.967,71.303,71.33,-0.156,{"date":2313,"open":2314,"high":2315,"low":2314,"close":2316,"change":2317,"percent_change":2318,"volume":1489,"transactions":9,"vwap":2316},"2025-09-11",71.32,72.278,71.486,0.717,1.01,{"date":2320,"open":1368,"high":2321,"low":2322,"close":2323,"change":2324,"percent_change":2325,"volume":1037,"transactions":9,"vwap":2323},"2025-09-10",70.823,70.36,70.769,1.15,1.65,{"date":2327,"open":2328,"high":2329,"low":2330,"close":2329,"change":2331,"percent_change":2070,"volume":789,"transactions":9,"vwap":2329},"2025-09-09",68.995,69.619,68.874,0.814,{"date":2333,"open":2334,"high":2335,"low":2336,"close":2337,"change":2338,"percent_change":2339,"volume":1082,"transactions":9,"vwap":2337},"2025-09-08",68.518,69.22,68.089996,68.805,1.638,2.44,{"date":2341,"open":2342,"high":2343,"low":2344,"close":2345,"change":2346,"percent_change":2239,"volume":1975,"transactions":9,"vwap":2345},"2025-09-05",67.059998,67.18,66.12,67.167,1.156,{"date":2348,"open":2349,"high":2350,"low":2351,"close":2350,"change":721,"percent_change":2352,"volume":1212,"transactions":9,"vwap":2350},"2025-09-04",65.535,66.011002,65.246,0.7,{"date":2354,"open":2355,"high":2356,"low":2357,"close":2358,"change":2359,"percent_change":1717,"volume":2019,"transactions":9,"vwap":2358},"2025-09-03",65.177,65.56,65.07,65.551,0.558,{"date":2361,"open":2362,"high":2363,"low":2364,"close":2363,"change":2365,"percent_change":2366,"volume":2367,"transactions":9,"vwap":2363},"2025-09-02",64.32,64.993,64.15,-0.937,-1.42,11200,{"date":2369,"open":2370,"high":2371,"low":2372,"close":2373,"change":2374,"percent_change":1652,"volume":1998,"transactions":9,"vwap":2373},"2025-08-29",67.099998,67.28,65.74,65.93,-1.476,{"date":2376,"open":2377,"high":2378,"low":2379,"close":2380,"change":2381,"percent_change":2382,"volume":2383,"transactions":9,"vwap":2380},"2025-08-28",66.45,67.61,66.33,67.406,2.281,3.5,6000,{"date":2385,"open":2386,"high":2387,"low":2388,"close":2389,"change":2390,"percent_change":1826,"volume":1372,"transactions":9,"vwap":2389},"2025-08-27",64.67,65.17,64.576,65.125,0.785,{"date":2392,"open":2393,"high":2394,"low":2393,"close":2395,"change":2396,"percent_change":830,"volume":1262,"transactions":9,"vwap":2395},"2025-08-26",64.010002,64.64,64.34,0.191,{"date":2398,"open":2399,"high":2400,"low":2401,"close":2402,"change":2403,"percent_change":454,"volume":2404,"transactions":9,"vwap":2402},"2025-08-25",64.295,64.46,64.13,64.149,0.068,4100,{"date":2406,"open":2407,"high":2400,"low":2408,"close":2409,"change":2093,"percent_change":609,"volume":2410,"transactions":9,"vwap":2409},"2025-08-22",64.27,64.017998,64.081001,5400,{"date":2412,"open":2413,"high":2414,"low":2413,"close":2415,"change":2416,"percent_change":83,"volume":2417,"transactions":9,"vwap":2415},"2025-08-21",62.15,62.449,62.441,-0.152,5800,{"date":2419,"open":2420,"high":2421,"low":2422,"close":2421,"change":2423,"percent_change":1855,"volume":2424,"transactions":9,"vwap":2421},"2025-08-20",62.46,62.593,61.31,-0.255,17700,{"date":2426,"open":2427,"high":2427,"low":2428,"close":2429,"change":2430,"percent_change":2431,"volume":1528,"transactions":9,"vwap":2429},"2025-08-19",63.99,62.82,62.848,-1.473,-2.29,{"date":2433,"open":2434,"high":2435,"low":2436,"close":2437,"change":2438,"percent_change":1735,"volume":2439,"transactions":9,"vwap":2437},"2025-08-18",63.74,64.47,63.72,64.321,0.38,13100,{"date":2441,"open":2442,"high":2443,"low":2444,"close":2445,"change":2446,"percent_change":1089,"volume":1595,"transactions":9,"vwap":2445},"2025-08-15",63.87,64,63.711,63.941,-0.225,{"date":2448,"open":2407,"high":2449,"low":2450,"close":2451,"change":2452,"percent_change":1652,"volume":824,"transactions":9,"vwap":2451},"2025-08-14",64.292,63.63,64.166,-1.434,{"date":2454,"open":2455,"high":2455,"low":2456,"close":2457,"change":2458,"percent_change":1144,"volume":1075,"transactions":9,"vwap":2457},"2025-08-13",66.37,65.106,65.6,0.04,{"date":2460,"open":2461,"high":2462,"low":2461,"close":2356,"change":2463,"percent_change":2464,"volume":1983,"transactions":9,"vwap":2356},"2025-08-12",64.68,65.665,1.466,2.29,{"date":2466,"open":2467,"high":2468,"low":2469,"close":2469,"change":2470,"percent_change":2471,"volume":1059,"transactions":9,"vwap":2469},"2025-08-11",64.83,65.2,64.094002,-0.476,-0.74,{"date":2473,"open":2474,"high":2475,"low":2476,"close":2476,"change":2477,"percent_change":2478,"volume":2479,"transactions":9,"vwap":2476},"2025-08-08",65.33,65.44,64.57,-0.344,-0.53,9500,{"date":2481,"open":2482,"high":2483,"low":2484,"close":2485,"change":2486,"percent_change":2487,"volume":1037,"transactions":9,"vwap":2485},"2025-08-07",66.14,66.151,64.155,64.914,-0.356,-0.55,{"date":2489,"open":2490,"high":2491,"low":2490,"close":2491,"change":2492,"percent_change":620,"volume":1075,"transactions":9,"vwap":2491},"2025-08-06",64.3,65.27,2.332,{"date":2494,"open":2495,"high":2495,"low":2496,"close":2497,"change":796,"percent_change":536,"volume":1637,"transactions":9,"vwap":2497},"2025-08-05",63.9,62.765,62.938,{"date":2499,"open":2500,"high":2501,"low":2500,"close":2502,"change":2503,"percent_change":2504,"volume":1552,"transactions":9,"vwap":2502},"2025-08-04",62.96,63.51,63.451,1.381,2.22,{"date":2506,"open":2507,"high":2508,"low":2509,"close":2510,"change":1203,"percent_change":2511,"volume":2512,"transactions":9,"vwap":2510},"2025-08-01",62.52,62.67,61.53,62.07,-3.39,15000,{"date":2514,"open":2457,"high":2457,"low":2515,"close":2516,"change":866,"percent_change":2517,"volume":943,"transactions":9,"vwap":2516},"2025-07-31",64.16,64.25,-1.37,{"date":2519,"open":2520,"high":2521,"low":2522,"close":2523,"change":2524,"percent_change":556,"volume":1919,"transactions":9,"vwap":2523},"2025-07-30",64.79,65.51,64.7,65.14,0.588,{"date":2526,"open":2520,"high":2527,"low":2528,"close":2529,"change":2530,"percent_change":527,"volume":2531,"transactions":9,"vwap":2529},"2025-07-29",65.052002,63.81,64.552,0.263,4600,{"date":2533,"open":2534,"high":2534,"low":2535,"close":2536,"change":2537,"percent_change":97,"volume":1908,"transactions":9,"vwap":2536},"2025-07-28",64.45,63.83,64.289,0.355,{"date":2539,"open":2540,"high":2541,"low":2542,"close":2543,"change":2544,"percent_change":2545,"volume":2546,"transactions":9,"vwap":2543},"2025-07-25",63.768,64.029999,63.715,63.934,0.492,0.78,5600,{"date":2548,"open":2549,"high":2550,"low":2551,"close":2552,"change":2553,"percent_change":1594,"volume":798,"transactions":9,"vwap":2552},"2025-07-24",63.759,63.785,63.28,63.442,0.088,{"date":2555,"open":2556,"high":2557,"low":2558,"close":2557,"change":2559,"percent_change":158,"volume":2560,"transactions":9,"vwap":2557},"2025-07-23",63.07,63.354,62.93,0.552,2100,{"date":2562,"open":2563,"high":2563,"low":2564,"close":2565,"change":2566,"percent_change":628,"volume":1513,"transactions":9,"vwap":2565},"2025-07-22",63.31,62.37,62.802,-0.821,{"date":2568,"open":2569,"high":2570,"low":2571,"close":2572,"change":2573,"percent_change":884,"volume":1536,"transactions":9,"vwap":2572},"2025-07-21",63.4,63.96,63.339,63.623,0.759,{"date":2575,"open":2500,"high":2500,"low":2576,"close":2577,"change":2578,"percent_change":2579,"volume":2580,"transactions":9,"vwap":2577},"2025-07-18",62.41,62.864,0.152,0.24,5200,{"date":2582,"open":2583,"high":2584,"low":2583,"close":2585,"change":2586,"percent_change":170,"volume":1408,"transactions":9,"vwap":2585},"2025-07-17",61.89,62.753,62.712,0.622,{"date":2588,"open":2589,"high":2590,"low":2591,"close":2592,"change":2579,"percent_change":2593,"volume":1450,"transactions":9,"vwap":2592},"2025-07-16",61.37,62.099998,61.365,62.09,0.39,{"date":2595,"open":2596,"high":2597,"low":2598,"close":2599,"change":2600,"percent_change":1551,"volume":1812,"transactions":9,"vwap":2599},"2025-07-15",61.81,61.95,61.77,61.85,0.165,{"date":2602,"open":2603,"high":2604,"low":2603,"close":2605,"change":2606,"percent_change":2607,"volume":2608,"transactions":9,"vwap":2605},"2025-07-14",61.128,61.845,61.685,0.349,0.57,2700,{"date":2610,"open":2509,"high":2611,"low":2612,"close":2613,"change":2614,"percent_change":1304,"volume":1075,"transactions":9,"vwap":2613},"2025-07-11",61.686,61.24,61.336,-0.097,{"date":2616,"open":2428,"high":2428,"low":2617,"close":2618,"change":2619,"percent_change":2620,"volume":1998,"transactions":9,"vwap":2618},"2025-07-10",61.29,61.433,-1.102,-1.76,{"date":2622,"open":2623,"high":2624,"low":2625,"close":2626,"change":1018,"percent_change":1044,"volume":2627,"transactions":9,"vwap":2626},"2025-07-09",62.26,62.628,61.9,62.535,3100,{"date":2629,"open":2630,"high":2631,"low":2630,"close":2604,"change":2632,"percent_change":1145,"volume":2633,"transactions":9,"vwap":2604},"2025-07-08",61.6,61.99,0.046,3800,{"date":2635,"open":2636,"high":2631,"low":2637,"close":2638,"change":2250,"percent_change":901,"volume":1212,"transactions":9,"vwap":2638},"2025-07-07",61.74,61.48,61.799,{"date":2640,"open":2641,"high":2642,"low":2641,"close":2643,"change":2644,"percent_change":2645,"volume":1075,"transactions":9,"vwap":2643},"2025-07-03",61.503,62.4,62.23,1.116,1.83,{"date":2647,"open":2648,"high":2649,"low":2648,"close":2650,"change":2651,"percent_change":48,"volume":2410,"transactions":9,"vwap":2650},"2025-07-02",60.66,61.278,61.114,0.108,{"date":2653,"open":2654,"high":2655,"low":2656,"close":2657,"change":2658,"percent_change":2659,"volume":1505,"transactions":9,"vwap":2657},"2025-07-01",61.97,62.319,60.42,61.0060005,-1.604,-2.56,{"date":2661,"open":2662,"high":2663,"low":2592,"close":2663,"change":2664,"percent_change":2665,"volume":2666,"transactions":9,"vwap":2663},"2025-06-30",62.16,62.61,1.271,2.07,22600,{"date":2668,"open":2669,"high":2669,"low":2670,"close":2671,"change":1089,"percent_change":241,"volume":1919,"transactions":9,"vwap":2671},"2025-06-27",61.88,60.985,61.339,{"date":2673,"open":2674,"high":2625,"low":2674,"close":2675,"change":2676,"percent_change":303,"volume":2677,"transactions":9,"vwap":2675},"2025-06-26",60.97,61.689,1.274,15400,{"date":2679,"open":2680,"high":2681,"low":2682,"close":2683,"change":2684,"percent_change":1407,"volume":1372,"transactions":9,"vwap":2683},"2025-06-25",60.81,60.82,60.295,60.415,0.477,{"date":2686,"open":2687,"high":2688,"low":2689,"close":2690,"change":2691,"percent_change":2692,"volume":2693,"transactions":9,"vwap":2690},"2025-06-24",59.66,60.060001,59.65,59.938,2.118,3.66,14800,{"date":2695,"open":2696,"high":2697,"low":2698,"close":2699,"change":2700,"percent_change":2701,"volume":2702,"transactions":9,"vwap":2699},"2025-06-23",57.65,57.95,57.07,57.82,0.302,0.53,3700,{"date":2704,"open":2705,"high":2705,"low":2706,"close":2706,"change":2707,"percent_change":2708,"volume":2404,"transactions":9,"vwap":2706},"2025-06-20",58.28,57.518,-0.659,-1.13,{"date":2710,"open":2711,"high":2712,"low":2713,"close":2714,"change":2715,"percent_change":1948,"volume":798,"transactions":9,"vwap":2714},"2025-06-18",58.184,58.38,58.029999,58.177,0.655,{"date":2717,"open":2718,"high":2718,"low":2719,"close":2719,"change":2720,"percent_change":2721,"volume":2722,"transactions":9,"vwap":2719},"2025-06-17",57.98,57.522,-0.272,-0.47,2000,{"date":2724,"open":2725,"high":2726,"low":2725,"close":2727,"change":2728,"percent_change":2729,"volume":2730,"transactions":9,"vwap":2727},"2025-06-16",57.57,58.175,57.794,1.464,2.6,4200,{"date":2732,"open":2733,"high":2734,"low":2733,"close":2735,"change":2736,"percent_change":2737,"volume":1372,"transactions":9,"vwap":2735},"2025-06-13",56.32,57.21,56.33,-1.15,-2,{"date":2739,"open":2740,"high":2741,"low":2742,"close":2743,"change":2744,"percent_change":464,"volume":2745,"transactions":9,"vwap":2743},"2025-06-12",57.47,57.8,57.22,57.48,0.016,17400,{"date":2747,"open":2748,"high":2749,"low":2748,"close":2750,"change":2751,"percent_change":2752,"volume":2608,"transactions":9,"vwap":2750},"2025-06-11",57.105,57.738,57.464,0.64,1.13,{"date":2754,"open":2755,"high":2755,"low":2756,"close":2757,"change":2149,"percent_change":2758,"volume":2759,"transactions":9,"vwap":2757},"2025-06-10",57.45,56.62,56.824,-0.85,5900,{"date":2761,"open":2762,"high":2763,"low":2762,"close":2764,"change":2765,"percent_change":48,"volume":1223,"transactions":9,"vwap":2764},"2025-06-09",56.99,57.727,57.314,0.101,{"date":2767,"open":2768,"high":2740,"low":2769,"close":2770,"change":2771,"percent_change":2772,"volume":1928,"transactions":9,"vwap":2770},"2025-06-06",57.24,56.88,57.213,0.549,0.97,{"date":2774,"open":2775,"high":2776,"low":2777,"close":2778,"change":2779,"percent_change":97,"volume":2780,"transactions":9,"vwap":2778},"2025-06-05",56.87,57.43,56.635,56.664,0.314,4300,{"date":2782,"open":2783,"high":2784,"low":2783,"close":2785,"change":2786,"percent_change":2787,"volume":1919,"transactions":9,"vwap":2785},"2025-06-04",56.25,56.651,56.35,0.528,0.95,{"date":2789,"open":2790,"high":2791,"low":2790,"close":2792,"change":2793,"percent_change":387,"volume":2702,"transactions":9,"vwap":2792},"2025-06-03",55.33,55.855,55.822,0.692,{"date":2795,"open":2796,"high":2797,"low":2798,"close":2797,"change":2799,"percent_change":2800,"volume":2633,"transactions":9,"vwap":2797},"2025-06-02",54.17,55.13,54.02,0.985,1.82,{"date":2802,"open":2803,"high":2804,"low":2805,"close":2804,"change":2806,"percent_change":2807,"volume":2808,"transactions":9,"vwap":2804},"2025-05-30",53.97,54.145,53.22,-0.263,-0.48,3200,{"date":2810,"open":2811,"high":2811,"low":2812,"close":2813,"change":2814,"percent_change":1511,"volume":1669,"transactions":9,"vwap":2813},"2025-05-29",54.73,54.173,54.408,-0.454,{"date":2816,"open":2817,"high":2818,"low":2817,"close":2819,"change":2820,"percent_change":427,"volume":2821,"transactions":9,"vwap":2819},"2025-05-28",54.842,55.15,54.862,-0.085,2800,{"date":2823,"open":2824,"high":2825,"low":2819,"close":2826,"change":2827,"percent_change":2504,"volume":2828,"transactions":9,"vwap":2826},"2025-05-27",54.93,55.32,54.947,1.195,4400,{"date":2830,"open":2831,"high":2832,"low":2831,"close":2833,"change":2834,"percent_change":2835,"volume":2836,"transactions":9,"vwap":2833},"2025-05-23",53.45,53.87,53.752,-0.073,-0.14,1800,{"date":2838,"open":2839,"high":2840,"low":2839,"close":2841,"change":2842,"percent_change":2843,"volume":815,"transactions":9,"vwap":2841},"2025-05-22",53.605,54.28,53.825,0.786,1.48,{"date":2845,"open":2846,"high":2847,"low":2848,"close":2849,"change":2850,"percent_change":980,"volume":806,"transactions":9,"vwap":2849},"2025-05-21",53.775,54.098,52.824,53.039001,-1.009,{"date":2852,"open":2853,"high":2854,"low":2855,"close":2854,"change":2856,"percent_change":852,"volume":2702,"transactions":9,"vwap":2854},"2025-05-20",53.9,54.048,53.56,0.126,{"date":2858,"open":2859,"high":2860,"low":2859,"close":2861,"change":2862,"percent_change":2251,"volume":798,"transactions":9,"vwap":2861},"2025-05-19",53.4,54.080002,53.922,-0.319,{"date":2864,"open":2865,"high":2866,"low":2867,"close":2868,"change":2869,"percent_change":830,"volume":2759,"transactions":9,"vwap":2868},"2025-05-16",54,54.359,53.96,54.241,0.162,{"date":2871,"open":2872,"high":2872,"low":2873,"close":2874,"change":2875,"percent_change":2876,"volume":2730,"transactions":9,"vwap":2874},"2025-05-15",54.275,53.59,54.078999,-0.803,-1.46,{"date":2878,"open":2879,"high":2880,"low":2881,"close":2882,"change":2883,"percent_change":2579,"volume":2828,"transactions":9,"vwap":2882},"2025-05-14",54.75,55,54.58,54.882,0.134,{"date":2885,"open":2805,"high":2886,"low":2887,"close":2888,"change":2889,"percent_change":2890,"volume":1232,"transactions":9,"vwap":2888},"2025-05-13",54.99,52.98,54.748,1.864,3.52,{"date":2892,"open":2893,"high":2894,"low":2895,"close":2896,"change":2897,"percent_change":2898,"volume":2899,"transactions":9,"vwap":2896},"2025-05-12",52.462,53,52.273,52.884,2.488,4.94,14200,{"date":2901,"open":2902,"high":2903,"low":2904,"close":2905,"change":2906,"percent_change":2907,"volume":1935,"transactions":9,"vwap":2905},"2025-05-09",50.8,51.12,49.96,50.396,-0.694,-1.36,{"date":2909,"open":2910,"high":2911,"low":2910,"close":2912,"change":2285,"percent_change":2913,"volume":853,"transactions":9,"vwap":2912},"2025-05-08",50.3,51.41,51.09,3.07,{"date":2915,"open":2916,"high":2917,"low":2918,"close":2917,"change":2614,"percent_change":2919,"volume":2920,"transactions":9,"vwap":2917},"2025-05-07",49.43,49.57,48.9,-0.2,4000,{"date":2922,"open":2923,"high":2924,"low":2925,"close":2926,"change":2835,"percent_change":1543,"volume":2383,"transactions":9,"vwap":2926},"2025-05-06",49.165,49.76,49.040001,49.667,{"date":2928,"open":2929,"high":2930,"low":2929,"close":2931,"change":2932,"percent_change":1312,"volume":2933,"transactions":9,"vwap":2931},"2025-05-05",49.71,50.040001,49.807,0.125,1700,{"date":2935,"open":2936,"high":2937,"low":2938,"close":2939,"change":2940,"percent_change":2941,"volume":1528,"transactions":9,"vwap":2939},"2025-05-02",49.56,50.44,49.332,49.682,0.974,2,{"date":2943,"open":2944,"high":2945,"low":2946,"close":2947,"change":2948,"percent_change":2949,"volume":1425,"transactions":9,"vwap":2947},"2025-05-01",49.16,49.29,48.7,48.708,0.667,1.39,{"date":2951,"open":2952,"high":2953,"low":2952,"close":2954,"change":2955,"percent_change":2956,"volume":2633,"transactions":9,"vwap":2954},"2025-04-30",46.84,48.080002,48.041,-0.491,-1.01,{"date":2958,"open":2959,"high":2960,"low":2959,"close":2961,"change":2101,"percent_change":2962,"volume":2963,"transactions":9,"vwap":2961},"2025-04-29",48.0099983,48.657,48.532,0.71,4500,{"date":2965,"open":2966,"high":2967,"low":2968,"close":2969,"change":2970,"percent_change":2971,"volume":2972,"transactions":9,"vwap":2969},"2025-04-28",48.14,48.253,47.386,48.192,0.157,0.33,40400,{"date":2974,"open":2975,"high":2976,"low":2975,"close":2977,"change":2978,"percent_change":2979,"volume":2293,"transactions":9,"vwap":2977},"2025-04-25",47.26,48.393,48.035,0.695,1.47,{"date":2981,"open":2982,"high":2983,"low":2982,"close":2984,"change":2985,"percent_change":2986,"volume":1489,"transactions":9,"vwap":2984},"2025-04-24",45.77,47.54,47.34,2.067,4.57,{"date":177,"open":2988,"high":2989,"low":173,"close":2990,"change":2991,"percent_change":2708,"volume":824,"transactions":9,"vwap":2990},45.79,46.51,45.273,-0.517]