[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-SHOC":3,"homepage-market-summary":29,"stock-historical-SHOC":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"SHOC","2026-10-07",{"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},"Strive U.S. Semiconductor ETF","NYSE",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.0851,0.097596,"Quarterly",{"close":17,"open":18,"high":17,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":9,"vwap":9,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},114.63,113.95,113.7213,115.5037,-0.8737,-0.76,3835.820448,124.68,60.62,16541.264059289682,84.3,1004,{"status":30,"indices":31,"watchlist":74,"sectors":96,"benchmarks":151},"success",[32,40,47,54,60,67],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":38,"sparkline":39,"date":5},"SPX","S&P 500",7801.77,-17.16,-0.22,false,"0.0,13.9 2.3,10.5 4.6,12.4 6.9,14.2 9.3,16.0 11.6,11.5 13.9,10.8 16.2,4.8 18.5,4.8 20.8,7.9 23.2,8.0 25.5,6.0 27.8,9.1 30.1,9.8 32.4,10.8 34.7,10.0 37.1,7.0 39.4,4.4 41.7,2.0 44.0,2.9",{"symbol":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":38,"sparkline":46,"date":5},"NDX","NASDAQ 100",31160.08,-64.4,-0.21,"0.0,15.0 2.3,13.4 4.6,14.8 6.9,16.0 9.3,16.0 11.6,12.9 13.9,11.7 16.2,6.5 18.5,5.0 20.8,6.6 23.2,6.6 25.5,5.8 27.8,7.8 30.1,7.4 32.4,7.0 34.7,6.4 37.1,4.6 39.4,2.9 41.7,2.0 44.0,2.4",{"symbol":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":38,"sparkline":53,"date":5},"DJI","DOW JONES",51180,-341,-0.66,"0.0,6.3 2.3,2.0 4.6,3.3 6.9,6.0 9.3,11.3 11.6,8.7 13.9,9.5 16.2,6.4 18.5,8.0 20.8,10.9 23.2,12.3 25.5,8.2 27.8,11.2 30.1,12.3 32.4,16.0 34.7,15.8 37.1,13.7 39.4,13.0 41.7,10.8 44.0,13.7",{"symbol":55,"name":56,"price":57,"change":58,"pct_change":37,"is_up":38,"sparkline":59,"date":5},"COMP","NASDAQ Composite",27538.69,-61.2,"0.0,15.1 2.3,12.9 4.6,14.2 6.9,16.0 9.3,16.0 11.6,12.2 13.9,11.3 16.2,6.1 18.5,5.1 20.8,7.7 23.2,7.7 25.5,6.6 27.8,8.7 30.1,8.9 32.4,8.4 34.7,8.3 37.1,5.5 39.4,3.1 41.7,2.0 44.0,2.5",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":38,"sparkline":66,"date":5},"RUT","RUSSELL 2000",2777,-36.4,-1.29,"0.0,3.5 2.3,2.0 4.6,4.2 6.9,6.7 9.3,8.2 11.6,6.3 13.9,8.0 16.2,6.1 18.5,4.1 20.8,10.7 23.2,11.0 25.5,10.7 27.8,13.1 30.1,14.4 32.4,15.8 34.7,14.3 37.1,11.2 39.4,8.9 41.7,11.4 44.0,16.0",{"symbol":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":11,"sparkline":73,"date":5},"VIX","CBOE VIX",15.08,0.07,0.47,"0.0,2.0 2.3,9.7 4.6,4.9 6.9,4.5 9.3,2.5 11.6,11.3 13.9,13.7 16.2,13.5 18.5,16.0 20.8,12.3 23.2,10.4 25.5,13.5 27.8,8.8 30.1,8.9 32.4,7.8 34.7,7.6 37.1,11.8 39.4,10.9 41.7,12.9 44.0,12.6",[75,82,89],{"symbol":76,"name":77,"price":78,"change":79,"pct_change":80,"is_up":38,"sparkline":81,"date":5},"NVDA","NVIDIA Corp",237.36,-1.88,-0.79,"0.0,16.0 7.3,14.6 14.7,11.8 22.0,8.2 29.3,2.4 36.7,2.0 44.0,4.2",{"symbol":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":11,"sparkline":88,"date":5},"AAPL","Apple Inc",336.67,3.04,0.91,"0.0,16.0 7.3,9.0 14.7,14.2 22.0,7.7 29.3,9.3 36.7,7.9 44.0,2.0",{"symbol":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":38,"sparkline":95,"date":5},"TSLA","Tesla Inc",377.75,-2.93,-0.77,"0.0,16.0 7.3,15.0 14.7,15.4 22.0,7.1 29.3,3.0 36.7,2.0 44.0,3.5",[97,102,107,112,117,122,127,132,137,141,146],{"name":98,"etf":99,"change":100,"price":101,"is_up":38},"Technology","XLK",-0.3,201.39,{"name":103,"etf":104,"change":105,"price":106,"is_up":38},"Financials","XLF",-0.48,53.75,{"name":108,"etf":109,"change":110,"price":111,"is_up":11},"Healthcare","XLV",1.03,168.81,{"name":113,"etf":114,"change":115,"price":116,"is_up":38},"Consumer Cycl","XLY",-0.32,111.36,{"name":118,"etf":119,"change":120,"price":121,"is_up":38},"Consumer Staples","XLP",-0.12,81.7,{"name":123,"etf":124,"change":125,"price":126,"is_up":38},"Energy","XLE",-0.58,63.38,{"name":128,"etf":129,"change":130,"price":131,"is_up":38},"Industrials","XLI",-2.18,167.84,{"name":133,"etf":134,"change":135,"price":136,"is_up":38},"Materials","XLB",-1.51,48.98,{"name":138,"etf":139,"change":65,"price":140,"is_up":38},"Real Estate","XLRE",40.57,{"name":142,"etf":143,"change":144,"price":145,"is_up":38},"Utilities","XLU",-0.02,41.15,{"name":147,"etf":148,"change":149,"price":150,"is_up":38},"Comm Services","XLC",-0.35,111.26,[152,157,162,167],{"ticker":153,"name":154,"price":155,"change":156,"is_up":38},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":158,"name":159,"price":160,"change":161,"is_up":38},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":163,"name":164,"price":165,"change":166,"is_up":38},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":168,"name":169,"price":170,"change":65,"is_up":38},"IWM","iShares Russell 2000",277.7,{"ticker":4,"total_count":172,"page":173,"page_size":174,"total_pages":173,"summary":175,"data":181},365,1,1000,{"period_high":24,"period_low":176,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":17,"start_date":180,"end_date":5},38.72,15588,5689698.542941,184.98,"2025-04-25",[182,185,193,204,215,226,236,247,256,266,275,284,293,304,313,324,333,344,355,365,375,385,396,405,416,426,437,447,457,467,476,487,498,508,518,526,536,547,558,568,577,588,597,606,616,625,635,646,656,667,677,688,698,706,716,726,737,744,755,765,774,784,794,802,810,818,826,834,843,852,860,869,877,886,894,903,910,919,928,935,944,952,961,967,976,985,992,1000,1009,1016,1024,1032,1041,1048,1056,1065,1072,1080,1089,1098,1106,1114,1122,1130,1139,1147,1156,1163,1171,1179,1187,1194,1202,1210,1218,1227,1235,1242,1251,1259,1266,1275,1281,1290,1297,1304,1312,1321,1328,1336,1344,1353,1361,1369,1377,1386,1394,1402,1410,1418,1425,1432,1440,1448,1455,1463,1470,1478,1485,1492,1500,1509,1518,1526,1534,1543,1549,1558,1566,1573,1582,1589,1597,1605,1612,1621,1628,1637,1645,1652,1660,1669,1677,1685,1692,1701,1708,1715,1723,1731,1738,1744,1752,1759,1767,1772,1778,1785,1791,1797,1805,1812,1820,1827,1833,1839,1845,1850,1855,1861,1870,1879,1887,1895,1904,1912,1918,1926,1933,1942,1948,1954,1961,1967,1975,1981,1988,1997,2003,2010,2018,2026,2035,2042,2048,2057,2065,2072,2079,2087,2094,2102,2109,2116,2123,2130,2138,2145,2151,2158,2164,2171,2179,2188,2196,2203,2210,2219,2226,2234,2241,2247,2256,2263,2271,2277,2284,2290,2298,2306,2314,2320,2327,2334,2342,2351,2360,2366,2372,2381,2387,2396,2404,2411,2420,2426,2434,2442,2449,2458,2464,2473,2480,2487,2495,2501,2507,2511,2517,2524,2530,2536,2542,2549,2556,2563,2570,2576,2584,2592,2598,2604,2608,2616,2623,2630,2634,2640,2648,2655,2663,2670,2678,2683,2690,2697,2703,2710,2717,2724,2730,2738,2746,2752,2759,2766,2773,2780,2788,2795,2804,2812,2820,2828,2835,2843,2850,2857,2864,2869,2876,2884,2890,2896,2903,2911,2918,2926,2933,2938,2944,2952,2959,2968,2975,2982,2989,2996,3003,3010,3017,3024,3029,3036,3043],{"date":5,"open":18,"high":17,"low":19,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":183,"vwap":184},219,114.339,{"date":186,"open":187,"high":188,"low":20,"close":20,"change":189,"percent_change":156,"volume":190,"transactions":191,"vwap":192},"2026-10-06",116.42,116.994,-0.2731,10384.510165,291,116.2459,{"date":194,"open":195,"high":196,"low":197,"close":198,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-10-05",115.26,115.94,114.77,115.7768,0.3195,0.28,7427.868916,244,115.4917,{"date":205,"open":206,"high":207,"low":208,"close":209,"change":210,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-10-02",115.71,116.72,115.31,115.4573,1.7252,1.52,6412.455177,324,115.918,{"date":216,"open":217,"high":218,"low":219,"close":220,"change":221,"percent_change":222,"volume":223,"transactions":224,"vwap":225},"2026-10-01",112.99,113.77,112.12,113.7321,1.8015,1.61,5685.339961,256,112.7944,{"date":227,"open":228,"high":228,"low":229,"close":230,"change":231,"percent_change":232,"volume":233,"transactions":234,"vwap":235},"2026-09-30",112.48,111.68,111.9306,0.4332,0.39,6865.827239,272,111.9707,{"date":237,"open":238,"high":239,"low":240,"close":241,"change":242,"percent_change":243,"volume":244,"transactions":245,"vwap":246},"2026-09-29",111.98,112.725,111.4,111.4974,1.2351,1.12,10826.321796,206,111.668,{"date":248,"open":249,"high":249,"low":250,"close":251,"change":252,"percent_change":253,"volume":254,"transactions":224,"vwap":255},"2026-09-28",111.6,109.3044,110.2623,-1.3645,-1.22,6827.26715,110.5011,{"date":257,"open":258,"high":259,"low":258,"close":260,"change":261,"percent_change":262,"volume":263,"transactions":264,"vwap":265},"2026-09-25",111.17,112.05,111.6268,1.1768,1.07,4081.800014,229,111.6251,{"date":267,"open":268,"high":269,"low":268,"close":270,"change":271,"percent_change":144,"volume":272,"transactions":273,"vwap":274},"2026-09-24",108.49,110.65,110.45,-0.0244,8672.026575,227,109.7481,{"date":276,"open":277,"high":277,"low":278,"close":279,"change":280,"percent_change":281,"volume":282,"transactions":283,"vwap":269},"2026-09-23",111.45,109.745,110.4744,-1.5401,-1.37,7089.445984,222,{"date":285,"open":286,"high":287,"low":286,"close":287,"change":288,"percent_change":289,"volume":290,"transactions":291,"vwap":292},"2026-09-22",109.53,112.0145,2.1662,1.97,7036.617848,264,110.7296,{"date":294,"open":295,"high":296,"low":297,"close":298,"change":299,"percent_change":300,"volume":301,"transactions":302,"vwap":303},"2026-09-21",108.065,110.0832,108.045,109.8483,4.2192,3.99,17786.608529,343,109.0861,{"date":305,"open":306,"high":307,"low":306,"close":307,"change":308,"percent_change":309,"volume":310,"transactions":311,"vwap":312},"2026-09-18",102.95,105.6291,2.5291,2.45,3811.789138,193,104.0691,{"date":314,"open":315,"high":316,"low":317,"close":318,"change":319,"percent_change":320,"volume":321,"transactions":322,"vwap":323},"2026-09-17",102.87,103.2336,102.82,103.1,3.2631,3.27,2896.804271,175,103.0322,{"date":325,"open":326,"high":327,"low":328,"close":329,"change":330,"percent_change":330,"volume":331,"transactions":322,"vwap":332},"2026-09-16",100.53,101.35,99.55,99.8369,0.54,4366.649314,100.6783,{"date":334,"open":335,"high":336,"low":337,"close":338,"change":339,"percent_change":340,"volume":341,"transactions":342,"vwap":343},"2026-09-15",100.12,100.475,99.155,99.2969,-0.0727,-0.07,8570.908629,232,99.3956,{"date":345,"open":346,"high":347,"low":348,"close":349,"change":350,"percent_change":351,"volume":352,"transactions":353,"vwap":354},"2026-09-14",98.94,100.2499,98.91,99.3696,-5.4691,-5.22,10022.748681,413,99.6632,{"date":356,"open":357,"high":358,"low":357,"close":359,"change":360,"percent_change":361,"volume":362,"transactions":363,"vwap":364},"2026-09-11",104.6152,105.52,104.8387,1.2678,1.22,2296.947816,192,105.119,{"date":366,"open":367,"high":368,"low":369,"close":369,"change":370,"percent_change":371,"volume":372,"transactions":373,"vwap":374},"2026-09-10",104.13,104.5,103.5709,-2.9053,-2.73,4589.717925,214,104.0186,{"date":376,"open":377,"high":378,"low":377,"close":379,"change":380,"percent_change":381,"volume":382,"transactions":383,"vwap":384},"2026-09-09",106.35,106.905,106.4762,0.1903,0.18,4444.728478,172,106.5429,{"date":386,"open":387,"high":388,"low":389,"close":390,"change":391,"percent_change":392,"volume":393,"transactions":394,"vwap":395},"2026-09-08",106.95,107.38,106.27,106.2859,0.7494,0.71,10834.500871,315,106.8008,{"date":397,"open":398,"high":399,"low":398,"close":399,"change":400,"percent_change":401,"volume":402,"transactions":403,"vwap":404},"2026-09-04",104.34,105.5365,3.0377,2.96,6848.778452,275,104.982,{"date":406,"open":407,"high":408,"low":409,"close":410,"change":411,"percent_change":412,"volume":413,"transactions":414,"vwap":415},"2026-09-03",100.76,102.6465,100.29,102.4988,0.2434,0.24,7972.880789,301,101.5854,{"date":417,"open":418,"high":419,"low":418,"close":420,"change":421,"percent_change":422,"volume":423,"transactions":424,"vwap":425},"2026-09-02",101.46,102.36,102.2554,1.0634,1.05,7190.01081,242,102.0022,{"date":427,"open":428,"high":429,"low":430,"close":431,"change":432,"percent_change":433,"volume":434,"transactions":435,"vwap":436},"2026-09-01",101.31,101.65,100.495,101.192,-2.3179,-2.24,5862.80761,257,101.2568,{"date":438,"open":439,"high":440,"low":441,"close":440,"change":442,"percent_change":443,"volume":444,"transactions":445,"vwap":446},"2026-08-31",103.13,103.5099,102.74,0.8505,0.83,3450.99918,204,102.964,{"date":448,"open":449,"high":450,"low":451,"close":452,"change":453,"percent_change":454,"volume":455,"transactions":213,"vwap":456},"2026-08-28",104.72,105.06,102.495,102.6594,-3.2036,-3.03,5407.23224,103.5014,{"date":458,"open":459,"high":460,"low":461,"close":460,"change":462,"percent_change":463,"volume":464,"transactions":465,"vwap":466},"2026-08-27",105.37,105.863,104.6397,2.9781,2.89,8924.898022,254,105.2628,{"date":468,"open":315,"high":469,"low":419,"close":470,"change":471,"percent_change":472,"volume":473,"transactions":474,"vwap":475},"2026-08-26",103.37,102.8849,-0.0831,-0.08,6009.298025,196,102.8357,{"date":477,"open":478,"high":479,"low":480,"close":481,"change":482,"percent_change":483,"volume":484,"transactions":485,"vwap":486},"2026-08-25",103.51,103.55,102.33,102.968,1.5199,1.5,5012.610967,212,103.0138,{"date":488,"open":489,"high":490,"low":491,"close":492,"change":493,"percent_change":494,"volume":495,"transactions":496,"vwap":497},"2026-08-24",101.8801,102.22,100.515,101.4481,-2.9007,-2.78,9787.64188,369,101.5329,{"date":499,"open":500,"high":500,"low":501,"close":502,"change":503,"percent_change":504,"volume":505,"transactions":506,"vwap":507},"2026-08-21",105.7,103.885,104.3488,-0.4212,-0.4,7142.397895,215,104.6313,{"date":509,"open":510,"high":510,"low":511,"close":512,"change":513,"percent_change":514,"volume":515,"transactions":516,"vwap":517},"2026-08-20",104.89,104.04,104.77,0.7118,0.68,2904.814862,207,104.5285,{"date":519,"open":377,"high":377,"low":520,"close":521,"change":522,"percent_change":523,"volume":524,"transactions":414,"vwap":525},"2026-08-19",103.5694,104.0582,-2.1429,-2.02,8102.485155,104.4108,{"date":527,"open":528,"high":528,"low":529,"close":530,"change":531,"percent_change":532,"volume":533,"transactions":534,"vwap":535},"2026-08-18",107.97,105.46,106.2011,-5.0042,-4.5,13990.658924,544,106.4813,{"date":537,"open":538,"high":539,"low":540,"close":541,"change":542,"percent_change":543,"volume":544,"transactions":545,"vwap":546},"2026-08-17",111.48,112.3999,111.13,111.2053,1.6111,1.47,8117.230025,311,111.8551,{"date":548,"open":549,"high":550,"low":551,"close":552,"change":553,"percent_change":554,"volume":555,"transactions":556,"vwap":557},"2026-08-14",109.91,110.17,108.865,109.5942,-0.4798,-0.44,8599.830818,261,109.6204,{"date":559,"open":560,"high":561,"low":560,"close":562,"change":563,"percent_change":564,"volume":565,"transactions":566,"vwap":567},"2026-08-13",109.95,111.805,110.074,1.074,0.99,12203.083896,263,111.4853,{"date":569,"open":570,"high":571,"low":572,"close":572,"change":573,"percent_change":574,"volume":575,"transactions":224,"vwap":576},"2026-08-12",109.31,110,109,2.371,2.22,11558.274862,109.6878,{"date":578,"open":579,"high":580,"low":581,"close":582,"change":583,"percent_change":584,"volume":585,"transactions":586,"vwap":587},"2026-08-11",107.12,107.275,106.3,106.629,0.5521,0.52,9547.64672,171,107.0463,{"date":589,"open":590,"high":590,"low":591,"close":591,"change":592,"percent_change":593,"volume":594,"transactions":595,"vwap":596},"2026-08-10",108.6,106.0769,-2.3184,-2.14,8556.934981,262,107.0352,{"date":598,"open":599,"high":599,"low":600,"close":601,"change":602,"percent_change":211,"volume":603,"transactions":604,"vwap":605},"2026-08-07",108.78,106.77,108.3953,1.6259,10937.89773,299,107.9576,{"date":607,"open":608,"high":609,"low":608,"close":610,"change":611,"percent_change":612,"volume":613,"transactions":614,"vwap":615},"2026-08-06",104.91,108.08,106.7694,0.4494,0.42,12005.728001,252,107.2352,{"date":617,"open":618,"high":572,"low":619,"close":619,"change":620,"percent_change":621,"volume":622,"transactions":623,"vwap":624},"2026-08-05",108.39,106.32,-1.1218,-1.04,8775.998827,304,107.589,{"date":626,"open":627,"high":628,"low":627,"close":629,"change":630,"percent_change":631,"volume":632,"transactions":633,"vwap":634},"2026-08-04",105.15,107.8849,107.4418,6.1258,6.05,12154.29341,352,106.5974,{"date":636,"open":637,"high":638,"low":639,"close":640,"change":641,"percent_change":642,"volume":643,"transactions":644,"vwap":645},"2026-08-03",97.88,101.516632,97.84,101.316,0.5913,0.59,8734.728561,428,100.0158,{"date":647,"open":648,"high":648,"low":649,"close":650,"change":651,"percent_change":652,"volume":653,"transactions":654,"vwap":655},"2026-07-31",104.43,99.95,100.7247,0.1647,0.16,11656.49861,404,101.4658,{"date":657,"open":658,"high":659,"low":660,"close":661,"change":662,"percent_change":663,"volume":664,"transactions":665,"vwap":666},"2026-07-30",97.79,101.275,97.77,100.56,7.37,7.91,9545.223766,347,99.8215,{"date":668,"open":669,"high":670,"low":671,"close":671,"change":672,"percent_change":673,"volume":674,"transactions":675,"vwap":676},"2026-07-29",97.56,98.74,93.19,-5.2204,-5.3,26572.019353,748,95.772,{"date":678,"open":679,"high":680,"low":681,"close":682,"change":683,"percent_change":684,"volume":685,"transactions":686,"vwap":687},"2026-07-28",97.51,98.9611,96.275,98.4104,-3.7411,-3.66,24819.491085,626,97.5487,{"date":689,"open":690,"high":690,"low":691,"close":692,"change":693,"percent_change":694,"volume":695,"transactions":696,"vwap":697},"2026-07-27",105.29,99.8715,102.1515,-2.5585,-2.44,10448.417227,587,101.9892,{"date":699,"open":700,"high":700,"low":511,"close":701,"change":702,"percent_change":703,"volume":704,"transactions":534,"vwap":705},"2026-07-24",107.5,104.71,-3.613,-3.34,7644.455886,105.9107,{"date":707,"open":708,"high":709,"low":708,"close":710,"change":711,"percent_change":712,"volume":713,"transactions":714,"vwap":715},"2026-07-23",108.18,109.125,108.323,-1.007,-0.92,4952.239553,494,108.6812,{"date":717,"open":718,"high":719,"low":720,"close":721,"change":330,"percent_change":722,"volume":723,"transactions":724,"vwap":725},"2026-07-22",107.65,109.85,107.37,109.33,0.5,5928.9349,283,108.6495,{"date":727,"open":728,"high":729,"low":730,"close":731,"change":732,"percent_change":733,"volume":734,"transactions":735,"vwap":736},"2026-07-21",107.73,109.08,106.857,108.79,5.3274,5.15,11835.068007,453,108.2968,{"date":738,"open":500,"high":500,"low":739,"close":739,"change":740,"percent_change":71,"volume":741,"transactions":742,"vwap":743},"2026-07-20",103.4626,0.0741,11149.706987,438,104.9481,{"date":745,"open":746,"high":747,"low":748,"close":749,"change":750,"percent_change":751,"volume":752,"transactions":753,"vwap":754},"2026-07-17",100.5799,104.75,99.86,103.3885,-1.8515,-1.76,21999.266526,916,102.1869,{"date":756,"open":757,"high":618,"low":758,"close":759,"change":760,"percent_change":761,"volume":762,"transactions":763,"vwap":764},"2026-07-16",106.9,104.59,105.24,-4.32,-3.94,22442.63277,610,106.1189,{"date":766,"open":767,"high":767,"low":768,"close":769,"change":770,"percent_change":694,"volume":771,"transactions":772,"vwap":773},"2026-07-15",112.11,106.6,109.56,-2.74,11704.891712,580,109.4514,{"date":775,"open":776,"high":777,"low":778,"close":777,"change":779,"percent_change":780,"volume":781,"transactions":782,"vwap":783},"2026-07-14",111.5,112.3,110.71,3.85,3.55,12195.485585,482,111.5522,{"date":785,"open":786,"high":270,"low":787,"close":788,"change":789,"percent_change":790,"volume":791,"transactions":792,"vwap":793},"2026-07-13",109.72,108.0951,108.45,-4.744,-4.19,9138.343407,488,109.1668,{"date":795,"open":796,"high":218,"low":797,"close":798,"change":799,"percent_change":800,"volume":801,"transactions":9,"vwap":798},"2026-07-10",111.3,110.57,113.194,0.636,0.57,8400,{"date":803,"open":804,"high":804,"low":805,"close":806,"change":807,"percent_change":808,"volume":809,"transactions":9,"vwap":806},"2026-07-09",114.61,112.29,112.558,3.081,2.81,11700,{"date":811,"open":812,"high":813,"low":812,"close":814,"change":815,"percent_change":816,"volume":817,"transactions":9,"vwap":814},"2026-07-08",106.58,109.62,109.477,2.967,2.79,53300,{"date":819,"open":820,"high":821,"low":648,"close":822,"change":823,"percent_change":824,"volume":825,"transactions":9,"vwap":822},"2026-07-07",107.25,107.45,106.51,-4.69,-4.22,43400,{"date":827,"open":828,"high":829,"low":830,"close":830,"change":831,"percent_change":832,"volume":833,"transactions":9,"vwap":830},"2026-07-06",112.050003,113.75,111.2,2.079,1.91,28000,{"date":835,"open":836,"high":837,"low":838,"close":839,"change":840,"percent_change":841,"volume":842,"transactions":9,"vwap":839},"2026-07-02",114.35,116,107.55,109.121,-5.909,-5.14,24200,{"date":844,"open":845,"high":846,"low":847,"close":848,"change":849,"percent_change":850,"volume":851,"transactions":9,"vwap":848},"2026-07-01",117.59,119.13,114.78,115.029999,-6.96,-5.71,21700,{"date":853,"open":854,"high":855,"low":854,"close":856,"change":857,"percent_change":858,"volume":859,"transactions":9,"vwap":856},"2026-06-30",118.69,122.425,121.99,4.273,3.63,15200,{"date":861,"open":862,"high":863,"low":864,"close":865,"change":866,"percent_change":867,"volume":868,"transactions":9,"vwap":865},"2026-06-29",115.73,117.899,111.029999,117.717,3.535,3.1,30500,{"date":870,"open":871,"high":872,"low":873,"close":873,"change":874,"percent_change":875,"volume":876,"transactions":9,"vwap":873},"2026-06-26",115.43,116.553,114.182,-5.348,-4.47,20800,{"date":878,"open":879,"high":880,"low":881,"close":882,"change":883,"percent_change":884,"volume":885,"transactions":9,"vwap":882},"2026-06-25",121.029999,121.81,115,119.53,4.63,4.03,57900,{"date":887,"open":888,"high":889,"low":890,"close":891,"change":892,"percent_change":504,"volume":893,"transactions":9,"vwap":891},"2026-06-24",115.52,116.15,112.185,114.9,-0.461,30300,{"date":895,"open":896,"high":897,"low":898,"close":899,"change":900,"percent_change":901,"volume":902,"transactions":9,"vwap":899},"2026-06-23",116.31,118.28,114.62,115.361,-9.259,-7.43,52400,{"date":904,"open":24,"high":24,"low":905,"close":906,"change":907,"percent_change":908,"volume":909,"transactions":9,"vwap":906},"2026-06-22",122.49,124.62,2.135,1.74,17200,{"date":911,"open":912,"high":913,"low":914,"close":915,"change":916,"percent_change":917,"volume":918,"transactions":9,"vwap":915},"2026-06-18",120.78,122.902,120.76,122.485,6.085,5.23,15800,{"date":920,"open":921,"high":922,"low":923,"close":924,"change":925,"percent_change":926,"volume":927,"transactions":9,"vwap":924},"2026-06-17",117.53,118.7,116.040001,116.4,1.92,1.68,29400,{"date":929,"open":930,"high":931,"low":932,"close":932,"change":933,"percent_change":934,"volume":876,"transactions":9,"vwap":932},"2026-06-16",119.51,120.07,114.48,-5.77,-4.8,{"date":936,"open":937,"high":938,"low":939,"close":940,"change":941,"percent_change":942,"volume":943,"transactions":9,"vwap":940},"2026-06-15",120.099998,120.39,118.2,120.25,5.34,4.65,23400,{"date":945,"open":946,"high":947,"low":946,"close":948,"change":949,"percent_change":950,"volume":951,"transactions":9,"vwap":948},"2026-06-12",113,115.65,114.91,1.33,1.17,36400,{"date":953,"open":954,"high":955,"low":956,"close":957,"change":958,"percent_change":959,"volume":960,"transactions":9,"vwap":957},"2026-06-11",108.5,113.59,108.46,113.58,7.36,6.93,67000,{"date":962,"open":963,"high":270,"low":964,"close":964,"change":965,"percent_change":454,"volume":966,"transactions":9,"vwap":964},"2026-06-10",108.84,106.22,-3.32,15100,{"date":968,"open":969,"high":970,"low":971,"close":972,"change":973,"percent_change":974,"volume":975,"transactions":9,"vwap":972},"2026-06-09",112.74,113.74,103,109.54,-1.271,-1.15,18700,{"date":977,"open":978,"high":979,"low":980,"close":981,"change":982,"percent_change":983,"volume":984,"transactions":9,"vwap":981},"2026-06-08",111,112.175,108.305,110.811,5.011,4.74,11300,{"date":986,"open":987,"high":219,"low":988,"close":988,"change":989,"percent_change":990,"volume":991,"transactions":9,"vwap":988},"2026-06-05",111.81,105.8,-10.451,-8.99,67100,{"date":993,"open":994,"high":995,"low":996,"close":997,"change":998,"percent_change":433,"volume":999,"transactions":9,"vwap":997},"2026-06-04",113.48,117.29,112.53,116.251,-2.669,19500,{"date":1001,"open":1002,"high":1003,"low":1004,"close":1005,"change":1006,"percent_change":1007,"volume":1008,"transactions":9,"vwap":1005},"2026-06-03",119.76,120.19,117.27,118.92,1.113,0.94,19100,{"date":1010,"open":1011,"high":1012,"low":1011,"close":1012,"change":1013,"percent_change":1014,"volume":1015,"transactions":9,"vwap":1012},"2026-06-02",115.54,117.807,4.604,4.07,66400,{"date":1017,"open":978,"high":1018,"low":1019,"close":1020,"change":1021,"percent_change":1022,"volume":1023,"transactions":9,"vwap":1020},"2026-06-01",113.83,110.84,113.203,1.555,1.39,9100,{"date":1025,"open":1026,"high":1027,"low":1028,"close":1029,"change":1030,"percent_change":71,"volume":1031,"transactions":9,"vwap":1029},"2026-05-29",112.81,113.61,111.51,111.648,0.073,10900,{"date":1033,"open":1034,"high":1035,"low":1036,"close":1037,"change":1038,"percent_change":1039,"volume":1040,"transactions":9,"vwap":1037},"2026-05-28",111.18,112.18,109.48,111.575,0.741,0.67,12400,{"date":1042,"open":1043,"high":1043,"low":1044,"close":1045,"change":1046,"percent_change":1047,"volume":909,"transactions":9,"vwap":1045},"2026-05-27",113.029999,109.39,110.834,-1.236,-1.1,{"date":1049,"open":1050,"high":1051,"low":1050,"close":1052,"change":1053,"percent_change":1054,"volume":1055,"transactions":9,"vwap":1052},"2026-05-26",110.11,112.5,112.07,4.413,4.1,13500,{"date":1057,"open":1058,"high":1059,"low":1060,"close":1061,"change":1062,"percent_change":1063,"volume":1064,"transactions":9,"vwap":1061},"2026-05-22",107.91,108.82,107.59,107.657,1.597,1.51,31600,{"date":1066,"open":1067,"high":1068,"low":512,"close":1069,"change":1070,"percent_change":1070,"volume":1071,"transactions":9,"vwap":1069},"2026-05-21",106.089996,106.67,106.059998,-0.05,11000,{"date":1073,"open":1074,"high":1075,"low":1076,"close":1075,"change":1077,"percent_change":1078,"volume":1079,"transactions":9,"vwap":1075},"2026-05-20",103.94,106.11,103.835,4.083,4,13900,{"date":1081,"open":1082,"high":1083,"low":1084,"close":1085,"change":1086,"percent_change":1087,"volume":1088,"transactions":9,"vwap":1085},"2026-05-19",100.72,103.69,99.19,102.027,-0.523,-0.51,30600,{"date":1090,"open":1091,"high":1092,"low":1093,"close":1094,"change":1095,"percent_change":1096,"volume":1097,"transactions":9,"vwap":1094},"2026-05-18",103.65,106.084,101.089996,102.55,-2.073,-1.98,57200,{"date":1099,"open":1100,"high":1101,"low":1102,"close":1102,"change":1103,"percent_change":1104,"volume":1105,"transactions":9,"vwap":1102},"2026-05-15",105,106.303,104.623,-4.407,-4.04,13100,{"date":1107,"open":1108,"high":1109,"low":1108,"close":1110,"change":1111,"percent_change":1112,"volume":1113,"transactions":9,"vwap":1110},"2026-05-14",107.63,109.365,109.029999,1.409,1.31,20600,{"date":1115,"open":1116,"high":618,"low":1117,"close":1118,"change":1119,"percent_change":1120,"volume":1121,"transactions":9,"vwap":1118},"2026-05-13",107.15,105.63,107.621,1.983,1.88,19900,{"date":1123,"open":1124,"high":1125,"low":480,"close":1126,"change":1127,"percent_change":1128,"volume":1129,"transactions":9,"vwap":1126},"2026-05-12",106.2,106.8,105.638,-2.413,-2.23,11600,{"date":1131,"open":1132,"high":1133,"low":1134,"close":1135,"change":1136,"percent_change":1137,"volume":1138,"transactions":9,"vwap":1135},"2026-05-11",106.74,108.28,106.52,108.051003,1.829,1.72,23600,{"date":1140,"open":1141,"high":1142,"low":1141,"close":1143,"change":1144,"percent_change":1145,"volume":1146,"transactions":9,"vwap":1143},"2026-05-08",103.23,106.44,106.222,4.952,4.89,16900,{"date":1148,"open":1149,"high":1150,"low":1151,"close":1152,"change":1153,"percent_change":1154,"volume":1155,"transactions":9,"vwap":1152},"2026-05-07",102.019997,102.929,100.563,101.27,-1.87,-1.81,19800,{"date":1157,"open":1152,"high":1158,"low":1159,"close":1158,"change":1160,"percent_change":1161,"volume":1162,"transactions":9,"vwap":1158},"2026-05-06",103.14,100,4.851,4.94,49100,{"date":1164,"open":1165,"high":1166,"low":1165,"close":1167,"change":1168,"percent_change":1169,"volume":1170,"transactions":9,"vwap":1167},"2026-05-05",96.8,99.021004,98.289,3.242,3.41,25500,{"date":1172,"open":1173,"high":1174,"low":1175,"close":1176,"change":1177,"percent_change":1178,"volume":801,"transactions":9,"vwap":1176},"2026-05-04",96,96.19,94.52,95.046997,-0.932,-0.97,{"date":1180,"open":1181,"high":1182,"low":1181,"close":1183,"change":1184,"percent_change":1185,"volume":1186,"transactions":9,"vwap":1183},"2026-05-01",94.89,96.029999,95.979,0.529,0.55,13800,{"date":1188,"open":1189,"high":1190,"low":1191,"close":1190,"change":1192,"percent_change":1063,"volume":1193,"transactions":9,"vwap":1190},"2026-04-30",94.9,95.45,93.7,1.42,14000,{"date":1195,"open":1196,"high":1197,"low":1198,"close":1199,"change":1200,"percent_change":543,"volume":1201,"transactions":9,"vwap":1199},"2026-04-29",93.55,94.061996,92.89,94.029999,1.36,8100,{"date":1203,"open":1204,"high":1196,"low":1205,"close":1206,"change":1207,"percent_change":1208,"volume":1209,"transactions":9,"vwap":1206},"2026-04-28",92.099998,91.42,92.67,-2.94,-3.07,12700,{"date":1211,"open":1212,"high":1213,"low":1214,"close":1215,"change":1216,"percent_change":45,"volume":1217,"transactions":9,"vwap":1215},"2026-04-27",95.47,95.99,94.2,95.61,-0.2,15600,{"date":1219,"open":1220,"high":1221,"low":1222,"close":1223,"change":1224,"percent_change":1225,"volume":1226,"transactions":9,"vwap":1223},"2026-04-24",94.66,96.019997,93.892,95.81,4.192,4.58,22700,{"date":1228,"open":1229,"high":1230,"low":1231,"close":1232,"change":1007,"percent_change":1233,"volume":1234,"transactions":9,"vwap":1232},"2026-04-23",91.43,92.7,90.6,91.618,1.04,14900,{"date":1236,"open":1237,"high":1238,"low":1239,"close":1238,"change":1240,"percent_change":1241,"volume":1079,"transactions":9,"vwap":1238},"2026-04-22",89.82,90.678,89.22,1.84,2.07,{"date":1243,"open":1244,"high":1245,"low":1246,"close":1247,"change":1248,"percent_change":1249,"volume":1250,"transactions":9,"vwap":1247},"2026-04-21",88.84,89.33,88.46,88.838,0.094,0.11,6800,{"date":1252,"open":1253,"high":1253,"low":1254,"close":1255,"change":1256,"percent_change":1257,"volume":1258,"transactions":9,"vwap":1255},"2026-04-20",88.93,87.967,88.744,-0.006,-0.01,10400,{"date":1260,"open":1261,"high":1262,"low":1261,"close":1262,"change":1263,"percent_change":1264,"volume":1265,"transactions":9,"vwap":1262},"2026-04-17",88.019997,88.75,1.914,2.2,10000,{"date":1267,"open":1268,"high":1269,"low":1270,"close":1271,"change":1272,"percent_change":1273,"volume":1274,"transactions":9,"vwap":1271},"2026-04-16",86.5,86.97,85.985,86.836,0.498,0.58,10300,{"date":1276,"open":1277,"high":1278,"low":1279,"close":1278,"change":1280,"percent_change":642,"volume":909,"transactions":9,"vwap":1278},"2026-04-15",85.79,86.338,84.37,0.508,{"date":1282,"open":1283,"high":1284,"low":1285,"close":1286,"change":1287,"percent_change":1288,"volume":1289,"transactions":9,"vwap":1286},"2026-04-14",85.23,85.87,84.51,85.83,1.394,1.65,12200,{"date":1291,"open":1292,"high":1293,"low":1292,"close":1294,"change":1295,"percent_change":222,"volume":1296,"transactions":9,"vwap":1294},"2026-04-13",82.87,84.5,84.436,1.34,28400,{"date":1298,"open":1299,"high":1300,"low":1299,"close":1301,"change":1302,"percent_change":925,"volume":1303,"transactions":9,"vwap":1301},"2026-04-10",82.55,83.755,83.096001,1.562,9000,{"date":1305,"open":1306,"high":1307,"low":1308,"close":1309,"change":1310,"percent_change":832,"volume":1311,"transactions":9,"vwap":1309},"2026-04-09",80.28,81.55,80.25,81.534,1.525,8800,{"date":1313,"open":1314,"high":1315,"low":1316,"close":1317,"change":1318,"percent_change":1319,"volume":1320,"transactions":9,"vwap":1317},"2026-04-08",79.5,80.084999,78.785,80.0090027,4.459,5.9,30400,{"date":1322,"open":1323,"high":1324,"low":1325,"close":1324,"change":1326,"percent_change":1327,"volume":1071,"transactions":9,"vwap":1324},"2026-04-07",74.76,75.55,73.81,0.961,1.29,{"date":1329,"open":1330,"high":1331,"low":1332,"close":1333,"change":1334,"percent_change":1335,"volume":1023,"transactions":9,"vwap":1333},"2026-04-06",74.24,74.69,73.78,74.589,0.606,0.82,{"date":1337,"open":1338,"high":1339,"low":1340,"close":1341,"change":1342,"percent_change":381,"volume":1343,"transactions":9,"vwap":1341},"2026-04-02",71.95,74.15,71.31,73.983,0.133,8200,{"date":1345,"open":1346,"high":1347,"low":1348,"close":1349,"change":1350,"percent_change":1351,"volume":1352,"transactions":9,"vwap":1349},"2026-04-01",73.75,74.58,73.568,73.85,1.827,2.54,24100,{"date":1354,"open":1355,"high":1356,"low":1357,"close":1356,"change":1358,"percent_change":1359,"volume":1360,"transactions":9,"vwap":1356},"2026-03-31",69.68,72.023003,69.38,3.777,5.53,21200,{"date":1362,"open":1363,"high":1363,"low":1364,"close":1365,"change":1366,"percent_change":1367,"volume":1368,"transactions":9,"vwap":1365},"2026-03-30",71.39,67.703,68.246,-2.244,-3.18,26500,{"date":1370,"open":1371,"high":1372,"low":1373,"close":1374,"change":1375,"percent_change":1376,"volume":1040,"transactions":9,"vwap":1374},"2026-03-27",71.27,71.54,70.355,70.49,-1.27,-1.77,{"date":1378,"open":1379,"high":1380,"low":1381,"close":1382,"change":1383,"percent_change":1384,"volume":1385,"transactions":9,"vwap":1382},"2026-03-26",74.059998,74.595,71.71,71.76,-3.416,-4.54,16500,{"date":1387,"open":1388,"high":1389,"low":1388,"close":1390,"change":1391,"percent_change":1392,"volume":1393,"transactions":9,"vwap":1390},"2026-03-25",74.92,75.765,75.176,0.726,0.98,7300,{"date":1395,"open":1396,"high":1397,"low":1398,"close":1399,"change":1400,"percent_change":1401,"volume":1031,"transactions":9,"vwap":1399},"2026-03-24",73.64,74.72,73.26,74.45,0.56,0.76,{"date":1403,"open":1404,"high":1405,"low":1406,"close":1407,"change":1063,"percent_change":1408,"volume":1409,"transactions":9,"vwap":1407},"2026-03-23",74.37,75.080002,73.49,73.89,2.09,17400,{"date":1411,"open":1412,"high":1413,"low":1414,"close":1415,"change":1153,"percent_change":1416,"volume":1417,"transactions":9,"vwap":1415},"2026-03-20",74.35,74.5,71.75,72.38,-2.52,12800,{"date":1419,"open":1420,"high":1421,"low":1420,"close":1422,"change":1423,"percent_change":200,"volume":1424,"transactions":9,"vwap":1422},"2026-03-19",72.12,75.050003,74.25,0.21,43700,{"date":1426,"open":1427,"high":1427,"low":1428,"close":1428,"change":1429,"percent_change":1430,"volume":1431,"transactions":9,"vwap":1428},"2026-03-18",74.99,74.040001,-0.64,-0.86,5400,{"date":1433,"open":1434,"high":1421,"low":1435,"close":1436,"change":1437,"percent_change":1438,"volume":1439,"transactions":9,"vwap":1436},"2026-03-17",74.52,74.141,74.68,0.25,0.34,12000,{"date":1441,"open":1347,"high":1442,"low":1443,"close":1444,"change":1445,"percent_change":1446,"volume":1447,"transactions":9,"vwap":1444},"2026-03-16",75.34,74.265,74.43,1.481,2.03,11200,{"date":1449,"open":1450,"high":1451,"low":1452,"close":1453,"change":1454,"percent_change":712,"volume":1265,"transactions":9,"vwap":1453},"2026-03-13",74.51,74.62,72.82,72.949,-0.681,{"date":1456,"open":1434,"high":1457,"low":1458,"close":1459,"change":1460,"percent_change":1461,"volume":1462,"transactions":9,"vwap":1459},"2026-03-12",75.435,73.58,73.63,-2.09,-2.76,9200,{"date":1464,"open":1465,"high":1466,"low":1465,"close":1467,"change":1468,"percent_change":330,"volume":1469,"transactions":9,"vwap":1467},"2026-03-11",75.35,76.239,75.72,0.41,12300,{"date":1471,"open":1472,"high":1473,"low":1474,"close":1472,"change":1475,"percent_change":1476,"volume":1477,"transactions":9,"vwap":1472},"2026-03-10",75.31,76.37,74.86,0.75,1.01,18400,{"date":1479,"open":1480,"high":1481,"low":1482,"close":1481,"change":1483,"percent_change":1484,"volume":1385,"transactions":9,"vwap":1481},"2026-03-09",71.26,74.56,70.791,2.65,3.69,{"date":1486,"open":1452,"high":1487,"low":1488,"close":1489,"change":1490,"percent_change":1491,"volume":966,"transactions":9,"vwap":1489},"2026-03-06",73.82,71.515,71.91,-2.68,-3.59,{"date":1493,"open":1436,"high":1494,"low":1495,"close":1496,"change":1497,"percent_change":1498,"volume":1499,"transactions":9,"vwap":1496},"2026-03-05",74.85,73.175,74.59,-0.34,-0.45,7000,{"date":1501,"open":1502,"high":1503,"low":1504,"close":1505,"change":1506,"percent_change":1507,"volume":1508,"transactions":9,"vwap":1505},"2026-03-04",74.23,75.315,73.88,74.93,1.589,2.17,11400,{"date":1510,"open":1511,"high":1512,"low":1513,"close":1514,"change":1515,"percent_change":1516,"volume":1517,"transactions":9,"vwap":1514},"2026-03-03",73.38,73.96,72.69,73.341,-2.959,-3.88,23200,{"date":1519,"open":1520,"high":1521,"low":1522,"close":1521,"change":1523,"percent_change":1524,"volume":1525,"transactions":9,"vwap":1521},"2026-03-02",75.45,76.3,75.072998,0.27,0.36,15300,{"date":1527,"open":1528,"high":1529,"low":1530,"close":1531,"change":1532,"percent_change":1533,"volume":1234,"transactions":9,"vwap":1531},"2026-02-27",75.57,76.489,74.13,76.029999,-1.8,-2.31,{"date":1535,"open":1536,"high":1537,"low":1538,"close":1539,"change":1540,"percent_change":1541,"volume":1542,"transactions":9,"vwap":1539},"2026-02-26",79.07,79.77,75.91,77.83,-2.12,-2.65,35600,{"date":1544,"open":1545,"high":1546,"low":1545,"close":1547,"change":543,"percent_change":1548,"volume":1146,"transactions":9,"vwap":1547},"2026-02-25",79.49,80.127,79.95,1.87,{"date":1550,"open":1551,"high":1552,"low":1553,"close":1554,"change":1555,"percent_change":1556,"volume":1557,"transactions":9,"vwap":1554},"2026-02-24",78.775,78.88,77.23,78.48,0.89,1.15,12600,{"date":1559,"open":1560,"high":1561,"low":1562,"close":1563,"change":554,"percent_change":1564,"volume":1565,"transactions":9,"vwap":1563},"2026-02-23",78.25,78.365,76.92,77.59,-0.56,22000,{"date":1567,"open":1568,"high":1569,"low":1568,"close":1570,"change":1571,"percent_change":1572,"volume":1040,"transactions":9,"vwap":1570},"2026-02-20",77.15,78.327,78.029999,0.84,1.09,{"date":1574,"open":1575,"high":1576,"low":1577,"close":1578,"change":1579,"percent_change":1580,"volume":1581,"transactions":9,"vwap":1578},"2026-02-19",77.13,77.22,76.375,77.19,-0.38,-0.49,8000,{"date":1583,"open":1584,"high":1585,"low":1586,"close":1587,"change":110,"percent_change":1588,"volume":1031,"transactions":9,"vwap":1587},"2026-02-18",76.96,78.271,76.8,77.57,1.35,{"date":1590,"open":1591,"high":1592,"low":1591,"close":1593,"change":1594,"percent_change":1595,"volume":1596,"transactions":9,"vwap":1593},"2026-02-17",74.515,77.18,76.54,0.13,0.17,22300,{"date":1598,"open":1599,"high":1600,"low":1601,"close":1602,"change":1603,"percent_change":1604,"volume":809,"transactions":9,"vwap":1602},"2026-02-13",76.87,77.080002,75.96,76.41,0.33,0.43,{"date":1606,"open":1607,"high":1608,"low":1609,"close":1609,"change":1610,"percent_change":1611,"volume":918,"transactions":9,"vwap":1609},"2026-02-12",78.68,79.425,76.080002,-1.926,-2.47,{"date":1613,"open":1614,"high":1615,"low":1616,"close":1617,"change":1618,"percent_change":1619,"volume":1620,"transactions":9,"vwap":1617},"2026-02-11",78.13,78.358,76.582,78.0059967,1.776,2.33,9900,{"date":1622,"open":1575,"high":1575,"low":1623,"close":1624,"change":1625,"percent_change":1626,"volume":1627,"transactions":9,"vwap":1624},"2026-02-10",76.14,76.23,-0.63,-0.82,9300,{"date":1629,"open":1630,"high":1631,"low":1632,"close":1633,"change":1634,"percent_change":1635,"volume":1636,"transactions":9,"vwap":1633},"2026-02-09",75.22,77.34,75.15,76.86,0.88,1.16,50500,{"date":1638,"open":1639,"high":1640,"low":1641,"close":1640,"change":1642,"percent_change":1643,"volume":1644,"transactions":9,"vwap":1640},"2026-02-06",73.21,75.98,73.080002,4.21,5.87,31100,{"date":1646,"open":1647,"high":1648,"low":1649,"close":1650,"change":1651,"percent_change":37,"volume":1186,"transactions":9,"vwap":1650},"2026-02-05",71.47,73.23,71.050003,71.77,-0.16,{"date":1653,"open":1399,"high":1654,"low":1655,"close":1656,"change":1657,"percent_change":1658,"volume":1659,"transactions":9,"vwap":1656},"2026-02-04",74.46,70.55,71.93,-3.02,-4.03,27100,{"date":1661,"open":1662,"high":1663,"low":1664,"close":1665,"change":1666,"percent_change":1667,"volume":1668,"transactions":9,"vwap":1665},"2026-02-03",77.48,77.81,73.5,74.95,-1.92,-2.5,25000,{"date":1670,"open":1671,"high":1672,"low":1673,"close":1599,"change":1674,"percent_change":1675,"volume":1676,"transactions":9,"vwap":1599},"2026-02-02",75.86,77.7,75.74,0.65,0.85,19300,{"date":1678,"open":1679,"high":1680,"low":1681,"close":1682,"change":1611,"percent_change":1683,"volume":1684,"transactions":9,"vwap":1682},"2026-01-30",77.77,78.71,75.805,76.22,-3.14,10500,{"date":1686,"open":1687,"high":1687,"low":1688,"close":1689,"change":71,"percent_change":1690,"volume":1691,"transactions":9,"vwap":1689},"2026-01-29",79.745,76.26,78.69,0.09,26600,{"date":1693,"open":1694,"high":1695,"low":1696,"close":1697,"change":1698,"percent_change":1699,"volume":1700,"transactions":9,"vwap":1697},"2026-01-28",78.44,78.75,77.95,78.62,1.7,2.21,26400,{"date":1702,"open":1703,"high":1568,"low":1704,"close":1562,"change":1705,"percent_change":1706,"volume":1707,"transactions":9,"vwap":1562},"2026-01-27",76,75.89,1.85,2.46,9700,{"date":1709,"open":1323,"high":1710,"low":1711,"close":1712,"change":161,"percent_change":1713,"volume":1714,"transactions":9,"vwap":1712},"2026-01-26",75.635,74.36,75.07,-0.33,16600,{"date":1716,"open":1632,"high":1717,"low":1718,"close":1719,"change":1720,"percent_change":1721,"volume":1722,"transactions":9,"vwap":1719},"2026-01-23",75.66,74.8,75.32,-0.772,-1.01,10200,{"date":1724,"open":1725,"high":1725,"low":1726,"close":1727,"change":1728,"percent_change":1729,"volume":1730,"transactions":9,"vwap":1727},"2026-01-22",77.14,75.84,76.092003,0.001,0,11100,{"date":1732,"open":1451,"high":1733,"low":1399,"close":1734,"change":1735,"percent_change":1736,"volume":1737,"transactions":9,"vwap":1734},"2026-01-21",76.45,76.091003,2.241,3.03,13700,{"date":1739,"open":1740,"high":1741,"low":1742,"close":1349,"change":1532,"percent_change":1743,"volume":1193,"transactions":9,"vwap":1349},"2026-01-20",74.82,75.12,73.794,-2.38,{"date":1745,"open":1746,"high":1747,"low":1748,"close":1749,"change":1750,"percent_change":1233,"volume":1751,"transactions":9,"vwap":1749},"2026-01-16",76.11,76.47,75.38,75.65,0.78,32900,{"date":1753,"open":1754,"high":1755,"low":1756,"close":1756,"change":483,"percent_change":1757,"volume":1758,"transactions":9,"vwap":1756},"2026-01-15",75.7,75.895,74.87,2.04,47200,{"date":1760,"open":1761,"high":1761,"low":1762,"close":1763,"change":1764,"percent_change":1765,"volume":1766,"transactions":9,"vwap":1763},"2026-01-14",73.74,72.61,73.37,-0.87,-1.17,15700,{"date":1768,"open":1654,"high":1769,"low":1770,"close":1330,"change":200,"percent_change":1771,"volume":1226,"transactions":9,"vwap":1330},"2026-01-13",75,74.099998,0.38,{"date":1773,"open":1774,"high":1775,"low":1774,"close":1512,"change":1776,"percent_change":1604,"volume":1777,"transactions":9,"vwap":1512},"2026-01-12",73.59,74.22,0.32,20700,{"date":1779,"open":1780,"high":1781,"low":1780,"close":1396,"change":1782,"percent_change":1783,"volume":1784,"transactions":9,"vwap":1396},"2026-01-09",71.96,73.92,2.19,3.07,10600,{"date":1786,"open":1787,"high":1513,"low":1788,"close":1789,"change":1790,"percent_change":523,"volume":1234,"transactions":9,"vwap":1789},"2026-01-08",72.55,71.124,71.45,-1.473,{"date":1792,"open":1793,"high":1793,"low":1787,"close":1794,"change":1795,"percent_change":1796,"volume":1289,"transactions":9,"vwap":1794},"2026-01-07",73.475,72.923,-0.337,-0.46,{"date":1798,"open":1799,"high":1800,"low":1801,"close":1398,"change":1802,"percent_change":1803,"volume":1804,"transactions":9,"vwap":1398},"2026-01-06",72.28,73.3,72.099998,1.86,2.61,21400,{"date":1806,"open":1807,"high":1807,"low":1808,"close":1809,"change":1400,"percent_change":1810,"volume":1811,"transactions":9,"vwap":1809},"2026-01-05",73.235,71.245,71.4,0.79,16400,{"date":1813,"open":1814,"high":1815,"low":1816,"close":1817,"change":1818,"percent_change":1819,"volume":1439,"transactions":9,"vwap":1817},"2026-01-02",71.080002,71.44,70.32,70.84,2.215,3.23,{"date":1821,"open":1822,"high":1822,"low":1823,"close":1823,"change":1824,"percent_change":1825,"volume":1826,"transactions":9,"vwap":1823},"2025-12-31",69.47,68.625,-0.725,-1.05,14600,{"date":1828,"open":1829,"high":1830,"low":1831,"close":1832,"change":1070,"percent_change":340,"volume":1311,"transactions":9,"vwap":1832},"2025-12-30",69.59,69.745,69.334,69.35,{"date":1834,"open":1835,"high":1836,"low":1835,"close":1837,"change":504,"percent_change":1838,"volume":1447,"transactions":9,"vwap":1837},"2025-12-29",68.66,69.81,69.4,-0.57,{"date":1840,"open":1841,"high":1842,"low":1841,"close":1843,"change":1844,"percent_change":1603,"volume":1311,"transactions":9,"vwap":1843},"2025-12-26",69.7,69.992,69.8,0.23,{"date":1846,"open":1837,"high":1847,"low":1848,"close":1847,"change":1595,"percent_change":412,"volume":1849,"transactions":9,"vwap":1847},"2025-12-24",69.57,69.32,4500,{"date":1851,"open":1852,"high":1837,"low":1853,"close":1837,"change":1854,"percent_change":173,"volume":1311,"transactions":9,"vwap":1837},"2025-12-23",68.89,68.455,0.69,{"date":1856,"open":1857,"high":1852,"low":1858,"close":1859,"change":1475,"percent_change":1860,"volume":1508,"transactions":9,"vwap":1859},"2025-12-22",68.5,68.293,68.71,1.1,{"date":1862,"open":1863,"high":1864,"low":1865,"close":1866,"change":1867,"percent_change":1868,"volume":1869,"transactions":9,"vwap":1866},"2025-12-19",67.51,68.040001,67.3,67.96,1.81,2.74,14400,{"date":1871,"open":1872,"high":1873,"low":1874,"close":1875,"change":1876,"percent_change":1877,"volume":1878,"transactions":9,"vwap":1875},"2025-12-18",66.78,66.92,65.886,66.15,1.54,2.38,25900,{"date":1880,"open":1881,"high":1881,"low":1882,"close":1883,"change":1884,"percent_change":1885,"volume":1886,"transactions":9,"vwap":1883},"2025-12-17",67.2,64.58,64.61,-2.59,-3.85,26300,{"date":1888,"open":1889,"high":1890,"low":1891,"close":1881,"change":1892,"percent_change":1893,"volume":1894,"transactions":9,"vwap":1881},"2025-12-16",67.21,67.36,66.74,-0.03,-0.04,8900,{"date":1896,"open":1897,"high":1898,"low":1899,"close":1900,"change":1901,"percent_change":1902,"volume":1903,"transactions":9,"vwap":1900},"2025-12-15",68.21,68.43,67.22,67.23,-0.5,-0.74,14200,{"date":1905,"open":1906,"high":1906,"low":1907,"close":1908,"change":1909,"percent_change":1910,"volume":1911,"transactions":9,"vwap":1908},"2025-12-12",71,67.63,67.73,-3.81,-5.33,22500,{"date":1913,"open":1914,"high":1915,"low":1916,"close":1372,"change":1902,"percent_change":1917,"volume":1155,"transactions":9,"vwap":1372},"2025-12-11",71.13,71.62,69.792,-1.02,{"date":1919,"open":1920,"high":1921,"low":1922,"close":1799,"change":1923,"percent_change":1924,"volume":1925,"transactions":9,"vwap":1799},"2025-12-10",71.29,72.4,70.89,0.981,1.38,10100,{"date":1927,"open":1928,"high":1929,"low":1928,"close":1930,"change":1931,"percent_change":1423,"volume":1932,"transactions":9,"vwap":1930},"2025-12-09",70.53,71.32,71.299,0.149,10700,{"date":1934,"open":1935,"high":1936,"low":1937,"close":1938,"change":1939,"percent_change":1940,"volume":1941,"transactions":9,"vwap":1938},"2025-12-08",71.12,71.42,70.71,71.15,0.93,1.32,35000,{"date":1943,"open":1944,"high":1945,"low":1944,"close":1946,"change":1947,"percent_change":1476,"volume":909,"transactions":9,"vwap":1946},"2025-12-05",69.99,70.7,70.22,0.7,{"date":1949,"open":1950,"high":1951,"low":1952,"close":1953,"change":115,"percent_change":1796,"volume":1581,"transactions":9,"vwap":1953},"2025-12-04",69.48,69.65,69.17,69.52,{"date":1955,"open":1956,"high":1957,"low":1958,"close":1957,"change":1959,"percent_change":1960,"volume":1303,"transactions":9,"vwap":1957},"2025-12-03",68.81,69.84,68.45,0.767,1.11,{"date":1962,"open":1963,"high":1848,"low":1963,"close":1964,"change":1965,"percent_change":1966,"volume":1462,"transactions":9,"vwap":1964},"2025-12-02",68.48,69.072998,1.173,1.73,{"date":1968,"open":1969,"high":1970,"low":1971,"close":1972,"change":1973,"percent_change":115,"volume":1974,"transactions":9,"vwap":1972},"2025-12-01",67.29,68.58,67.195,67.9,-0.216,20100,{"date":1976,"open":1972,"high":1977,"low":1978,"close":1977,"change":1979,"percent_change":1675,"volume":1980,"transactions":9,"vwap":1977},"2025-11-28",68.116,67.586,0.573,6600,{"date":1982,"open":1983,"high":1984,"low":1985,"close":1986,"change":1987,"percent_change":816,"volume":1138,"transactions":9,"vwap":1986},"2025-11-26",66.6,67.87,66.565,67.543,1.833,{"date":1989,"open":1990,"high":1991,"low":1992,"close":1993,"change":1994,"percent_change":1995,"volume":1996,"transactions":9,"vwap":1993},"2025-11-25",64.86,65.755,64.029999,65.71,0.033,0.05,45200,{"date":1998,"open":1999,"high":2000,"low":1999,"close":2000,"change":2001,"percent_change":2002,"volume":1129,"transactions":9,"vwap":2000},"2025-11-24",63.98,65.677,3.109,4.97,{"date":2004,"open":2005,"high":2006,"low":25,"close":2007,"change":2008,"percent_change":2009,"volume":809,"transactions":9,"vwap":2007},"2025-11-21",62.29,63.327,62.568,0.458,0.74,{"date":2011,"open":2012,"high":2013,"low":2014,"close":2014,"change":2015,"percent_change":2016,"volume":2017,"transactions":9,"vwap":2014},"2025-11-20",67.040001,67.43,62.11,-3.24,-4.96,32600,{"date":2019,"open":2020,"high":2021,"low":2022,"close":2023,"change":2024,"percent_change":2025,"volume":1811,"transactions":9,"vwap":2023},"2025-11-19",64.2,65.86,64.17,65.35,1.63,2.56,{"date":2027,"open":2028,"high":2029,"low":2030,"close":2031,"change":2032,"percent_change":2033,"volume":2034,"transactions":9,"vwap":2031},"2025-11-18",64.37,64.66,63.293,63.72,-1.54,-2.36,36200,{"date":2036,"open":2037,"high":2038,"low":2039,"close":2040,"change":1626,"percent_change":2041,"volume":1417,"transactions":9,"vwap":2040},"2025-11-17",65.83,66.84,64.621,65.26,-1.24,{"date":2043,"open":2044,"high":2045,"low":2044,"close":2046,"change":200,"percent_change":1604,"volume":2047,"transactions":9,"vwap":2046},"2025-11-14",63.91,66.65,66.080002,12100,{"date":2049,"open":2050,"high":2051,"low":2052,"close":2053,"change":2054,"percent_change":2055,"volume":2056,"transactions":9,"vwap":2053},"2025-11-13",67.19,67.383,65.291,65.8,-2.286,-3.36,18800,{"date":2058,"open":2059,"high":2060,"low":2061,"close":2062,"change":2063,"percent_change":2064,"volume":1071,"transactions":9,"vwap":2062},"2025-11-12",68.29,68.3,67.78,68.085999,0.716,1.06,{"date":2066,"open":2067,"high":2067,"low":2068,"close":2069,"change":2070,"percent_change":2071,"volume":1894,"transactions":9,"vwap":2069},"2025-11-11",68.31,67.33,67.37,-1.6,-2.32,{"date":2073,"open":1970,"high":2074,"low":2075,"close":2076,"change":2077,"percent_change":2078,"volume":918,"transactions":9,"vwap":2076},"2025-11-10",69.050003,68.105,68.97,2.355,3.54,{"date":2080,"open":2081,"high":2081,"low":2082,"close":2083,"change":2084,"percent_change":2085,"volume":2086,"transactions":9,"vwap":2083},"2025-11-07",66.64,64.52,66.615,-0.716,-1.06,23300,{"date":2088,"open":2089,"high":2089,"low":2090,"close":2091,"change":2092,"percent_change":694,"volume":2093,"transactions":9,"vwap":2091},"2025-11-06",68.93,67.075996,67.331,-1.682,31500,{"date":2095,"open":2096,"high":2097,"low":2098,"close":2099,"change":2100,"percent_change":2101,"volume":1209,"transactions":9,"vwap":2099},"2025-11-05",67.97,69.748,67.88,69.013,1.533,2.27,{"date":2103,"open":2104,"high":2105,"low":2106,"close":2106,"change":2107,"percent_change":2108,"volume":2047,"transactions":9,"vwap":2106},"2025-11-04",68.53,69.323,67.48,-2.621,-3.74,{"date":2110,"open":2111,"high":1928,"low":2112,"close":2113,"change":2114,"percent_change":1273,"volume":2115,"transactions":9,"vwap":2113},"2025-11-03",70.18,69.93,70.101,0.406,13300,{"date":2117,"open":1928,"high":2118,"low":2119,"close":2120,"change":2121,"percent_change":2122,"volume":1303,"transactions":9,"vwap":2120},"2025-10-31",70.66,69.14,69.695,-0.122,-0.17,{"date":2124,"open":2125,"high":2125,"low":2126,"close":2127,"change":2128,"percent_change":2129,"volume":1368,"transactions":9,"vwap":2127},"2025-10-30",70.81,69.71,69.817,-1.076,-1.52,{"date":2131,"open":2125,"high":2132,"low":2133,"close":2134,"change":2135,"percent_change":2136,"volume":2137,"transactions":9,"vwap":2134},"2025-10-29",71.409,70.58,70.893,1.383,1.99,15900,{"date":2139,"open":2140,"high":2141,"low":1958,"close":2142,"change":2143,"percent_change":1635,"volume":2144,"transactions":9,"vwap":2142},"2025-10-28",68.78,69.82,69.51,0.8,17100,{"date":2146,"open":2147,"high":1859,"low":2148,"close":1859,"change":2149,"percent_change":2150,"volume":1055,"transactions":9,"vwap":1859},"2025-10-27",68.22,68.135,1.62,2.41,{"date":2152,"open":2012,"high":2068,"low":2153,"close":2154,"change":2155,"percent_change":2156,"volume":2157,"transactions":9,"vwap":2154},"2025-10-24",66.95,67.089996,1.25,1.9,27400,{"date":2159,"open":2160,"high":2161,"low":2160,"close":2161,"change":2162,"percent_change":1507,"volume":2163,"transactions":9,"vwap":2161},"2025-10-23",64.69,65.84,1.4,7500,{"date":2165,"open":2166,"high":2166,"low":2167,"close":2168,"change":2169,"percent_change":79,"volume":2170,"transactions":9,"vwap":2168},"2025-10-22",65.52,63.39,64.44,-1.234,21500,{"date":2172,"open":2173,"high":2173,"low":2174,"close":2175,"change":2176,"percent_change":2177,"volume":2178,"transactions":9,"vwap":2175},"2025-10-21",65.88,65.32,65.674,-0.452,-0.68,6700,{"date":2180,"open":2181,"high":2182,"low":2183,"close":2184,"change":2185,"percent_change":2186,"volume":2187,"transactions":9,"vwap":2184},"2025-10-20",66.32,66.61,66.07,66.126,0.802,1.23,17900,{"date":2189,"open":2190,"high":2191,"low":2192,"close":2193,"change":2194,"percent_change":2195,"volume":1274,"transactions":9,"vwap":2193},"2025-10-17",64.97,65.498,64.4,65.324,-0.061,-0.09,{"date":2197,"open":2053,"high":2198,"low":2199,"close":2200,"change":2201,"percent_change":1750,"volume":2202,"transactions":9,"vwap":2200},"2025-10-16",66.16,64.939,65.385,0.507,23500,{"date":2204,"open":2160,"high":2205,"low":2206,"close":2207,"change":2208,"percent_change":2209,"volume":2187,"transactions":9,"vwap":2207},"2025-10-15",65.315,63.9,64.878,1.363,2.15,{"date":2211,"open":2212,"high":2213,"low":2214,"close":2215,"change":2216,"percent_change":2217,"volume":2218,"transactions":9,"vwap":2215},"2025-10-14",63.581,64.494,63.18,63.515,-1.487,-2.29,18300,{"date":2220,"open":2221,"high":2222,"low":2223,"close":2222,"change":2224,"percent_change":2225,"volume":1439,"transactions":9,"vwap":2222},"2025-10-13",64.25,65.0019989,64.052002,2.945,4.75,{"date":2227,"open":2228,"high":2229,"low":2230,"close":2230,"change":2231,"percent_change":2232,"volume":2233,"transactions":9,"vwap":2230},"2025-10-10",65.93,66.059998,62.056999,-3.692,-5.62,21800,{"date":2235,"open":2236,"high":2237,"low":2238,"close":2239,"change":2240,"percent_change":2122,"volume":1031,"transactions":9,"vwap":2239},"2025-10-09",65.81,66.089996,65.53,65.749,-0.109,{"date":2242,"open":2243,"high":2244,"low":2243,"close":2244,"change":2245,"percent_change":2246,"volume":1031,"transactions":9,"vwap":2244},"2025-10-08",64.31,65.858,1.724,2.69,{"date":2248,"open":2249,"high":2250,"low":2251,"close":2252,"change":2253,"percent_change":2254,"volume":2255,"transactions":9,"vwap":2252},"2025-10-07",65.62,65.63,63.953,64.134,-1.102,-1.69,14800,{"date":2257,"open":2161,"high":2258,"low":2259,"close":2259,"change":2260,"percent_change":2261,"volume":2262,"transactions":9,"vwap":2259},"2025-10-06",66.040001,65.236,0.996,1.55,5900,{"date":2264,"open":2265,"high":2266,"low":2267,"close":2267,"change":2268,"percent_change":2269,"volume":2270,"transactions":9,"vwap":2267},"2025-10-03",64.91,65.019997,64.24,-0.61,-0.94,11500,{"date":2272,"open":2273,"high":2274,"low":2275,"close":2274,"change":2064,"percent_change":2276,"volume":1023,"transactions":9,"vwap":2274},"2025-10-02",64.76,64.85,64.261,1.66,{"date":2278,"open":2279,"high":2280,"low":2281,"close":2280,"change":2282,"percent_change":2283,"volume":1525,"transactions":9,"vwap":2280},"2025-10-01",62.040001,63.79,62.037998,1.323,2.12,{"date":2285,"open":2286,"high":2287,"low":2288,"close":2287,"change":2289,"percent_change":1810,"volume":1146,"transactions":9,"vwap":2287},"2025-09-30",62.25,62.467,61.87,0.487,{"date":2291,"open":2292,"high":2293,"low":2294,"close":2295,"change":2296,"percent_change":72,"volume":2297,"transactions":9,"vwap":2295},"2025-09-29",62.4,62.529,61.92,61.98,0.291,7400,{"date":2299,"open":2300,"high":2301,"low":2302,"close":2303,"change":2304,"percent_change":1603,"volume":2305,"transactions":9,"vwap":2303},"2025-09-26",61.63,61.73,61.080002,61.689,0.203,4600,{"date":2307,"open":2308,"high":2309,"low":2310,"close":2311,"change":2312,"percent_change":1893,"volume":2313,"transactions":9,"vwap":2311},"2025-09-25",60.77,61.62,60.396,61.486,-0.024,7100,{"date":2315,"open":2316,"high":2317,"low":2318,"close":2319,"change":1579,"percent_change":2268,"volume":1581,"transactions":9,"vwap":2319},"2025-09-24",61.56,61.85,61.0099983,61.51,{"date":2321,"open":2322,"high":2323,"low":2324,"close":2325,"change":2326,"percent_change":2177,"volume":1581,"transactions":9,"vwap":2325},"2025-09-23",62.22,62.49,61.692,61.89,-0.423,{"date":2328,"open":2329,"high":2330,"low":2331,"close":2332,"change":2333,"percent_change":1705,"volume":1932,"transactions":9,"vwap":2332},"2025-09-22",61.4,62.367,61.331,62.313,1.133,{"date":2335,"open":2336,"high":2337,"low":2338,"close":2339,"change":1497,"percent_change":2340,"volume":2341,"transactions":9,"vwap":2339},"2025-09-19",61.12,61.3,61.060001,61.18,-0.55,8500,{"date":2343,"open":2344,"high":2345,"low":2346,"close":2347,"change":2348,"percent_change":2349,"volume":2350,"transactions":9,"vwap":2347},"2025-09-18",60.97,61.77,60.84,61.52,2.085,3.51,131400,{"date":2352,"open":2353,"high":2354,"low":2355,"close":2356,"change":2357,"percent_change":2358,"volume":2359,"transactions":9,"vwap":2356},"2025-09-17",59.53,59.67,58.65,59.435,-0.569,-0.95,70600,{"date":2361,"open":2362,"high":2362,"low":2363,"close":2364,"change":1256,"percent_change":1257,"volume":2365,"transactions":9,"vwap":2364},"2025-09-16",60.25,59.62,60.0040016,6100,{"date":2367,"open":2368,"high":2369,"low":2370,"close":2371,"change":1272,"percent_change":1571,"volume":1113,"transactions":9,"vwap":2371},"2025-09-15",59.32,60.064999,59.28,60.0099983,{"date":2373,"open":2374,"high":2375,"low":2376,"close":2377,"change":2378,"percent_change":2379,"volume":2380,"transactions":9,"vwap":2377},"2025-09-12",59.539,59.638,59.26,59.512,0.038,0.06,12500,{"date":2382,"open":2383,"high":2354,"low":2383,"close":2384,"change":2385,"percent_change":1335,"volume":2386,"transactions":9,"vwap":2384},"2025-09-11",59.37,59.474,0.484,9400,{"date":2388,"open":2389,"high":2390,"low":2391,"close":2392,"change":2393,"percent_change":2394,"volume":2395,"transactions":9,"vwap":2392},"2025-09-10",58.52,59.070999,58.493,58.99,1.319,2.29,17000,{"date":2397,"open":2398,"high":2398,"low":2399,"close":2400,"change":2401,"percent_change":2402,"volume":2403,"transactions":9,"vwap":2400},"2025-09-09",57.9,57.458,57.671,0.069,0.12,16700,{"date":2405,"open":2406,"high":2407,"low":2406,"close":2408,"change":2409,"percent_change":2162,"volume":2410,"transactions":9,"vwap":2408},"2025-09-08",57.59,58.049,57.602,0.797,17300,{"date":2412,"open":2413,"high":2414,"low":2415,"close":2416,"change":2417,"percent_change":2418,"volume":2419,"transactions":9,"vwap":2416},"2025-09-05",57.22,57.295,56.39,56.805,0.805,1.44,8600,{"date":2421,"open":2422,"high":2423,"low":2424,"close":2423,"change":2425,"percent_change":1192,"volume":1250,"transactions":9,"vwap":2423},"2025-09-04",55.35,56,55.14,0.785,{"date":2427,"open":2428,"high":2429,"low":2430,"close":2431,"change":2432,"percent_change":1604,"volume":2433,"transactions":9,"vwap":2431},"2025-09-03",55.25,55.47,54.861,55.215,0.235,3600,{"date":2435,"open":2436,"high":2437,"low":2438,"close":2439,"change":2440,"percent_change":2441,"volume":1311,"transactions":9,"vwap":2439},"2025-09-02",54.55,55.262,54.4,54.98,-0.83,-1.49,{"date":2443,"open":2444,"high":2444,"low":2445,"close":2446,"change":2447,"percent_change":2448,"volume":1932,"transactions":9,"vwap":2446},"2025-08-29",56.82,55.652,55.81,-1.932,-3.35,{"date":2450,"open":2451,"high":2452,"low":2453,"close":2454,"change":2455,"percent_change":2456,"volume":2457,"transactions":9,"vwap":2454},"2025-08-28",57.68,57.812,57.3,57.742,0.442,0.77,6200,{"date":2459,"open":2460,"high":2453,"low":2461,"close":2453,"change":1437,"percent_change":2462,"volume":2463,"transactions":9,"vwap":2453},"2025-08-27",56.86,56.722,0.44,5500,{"date":2465,"open":2466,"high":2467,"low":2468,"close":2469,"change":2470,"percent_change":2471,"volume":2472,"transactions":9,"vwap":2469},"2025-08-26",56.81,57.11,56.707,57.049999,0.51,0.9,4300,{"date":2474,"open":2475,"high":2476,"low":2477,"close":2478,"change":2479,"percent_change":1249,"volume":1620,"transactions":9,"vwap":2478},"2025-08-25",56.23,56.87,56.201,56.54,0.064,{"date":2481,"open":2482,"high":2482,"low":2483,"close":2483,"change":2484,"percent_change":2485,"volume":2486,"transactions":9,"vwap":2483},"2025-08-22",56.889,56.476,1.046,1.89,5700,{"date":2488,"open":2489,"high":2489,"low":2490,"close":2491,"change":2492,"percent_change":2493,"volume":2494,"transactions":9,"vwap":2491},"2025-08-21",55.51,55.09,55.43,-0.156,-0.28,3900,{"date":2496,"open":2497,"high":2498,"low":2499,"close":2498,"change":2500,"percent_change":1087,"volume":1201,"transactions":9,"vwap":2498},"2025-08-20",55.58,55.586,54.15,-0.284,{"date":2502,"open":2503,"high":2469,"low":2504,"close":2505,"change":973,"percent_change":2506,"volume":2457,"transactions":9,"vwap":2505},"2025-08-19",56.96,55.825,55.87,-2.22,{"date":2508,"open":2509,"high":2510,"low":2444,"close":2510,"change":2296,"percent_change":2470,"volume":1311,"transactions":9,"vwap":2510},"2025-08-18",56.88,57.141,{"date":2512,"open":2513,"high":2513,"low":2514,"close":2515,"change":2516,"percent_change":2071,"volume":2187,"transactions":9,"vwap":2515},"2025-08-15",57.64,56.62,56.85,-1.35,{"date":2518,"open":2519,"high":2520,"low":2519,"close":2521,"change":2522,"percent_change":1438,"volume":2523,"transactions":9,"vwap":2521},"2025-08-14",57.71,58.221,58.2,0.2,7900,{"date":2525,"open":2526,"high":2527,"low":2528,"close":2529,"change":1070,"percent_change":2195,"volume":1023,"transactions":9,"vwap":2529},"2025-08-13",58.15,58.45,57.63,58,{"date":2531,"open":2532,"high":2533,"low":2534,"close":2533,"change":1588,"percent_change":1877,"volume":2535,"transactions":9,"vwap":2533},"2025-08-12",56.7,58.049999,56.64,14100,{"date":2537,"open":2538,"high":2539,"low":2540,"close":2532,"change":2541,"percent_change":1423,"volume":966,"transactions":9,"vwap":2532},"2025-08-11",56.74,57.189,56.47,0.121,{"date":2543,"open":2544,"high":2534,"low":2545,"close":2546,"change":2547,"percent_change":1571,"volume":2548,"transactions":9,"vwap":2546},"2025-08-08",56.11,56.080002,56.579,0.469,17700,{"date":2550,"open":2551,"high":2552,"low":2553,"close":2544,"change":2554,"percent_change":2555,"volume":801,"transactions":9,"vwap":2544},"2025-08-07",56.51,56.658,55.492,0.702,1.27,{"date":2557,"open":2558,"high":2559,"low":2560,"close":2559,"change":2561,"percent_change":200,"volume":2562,"transactions":9,"vwap":2559},"2025-08-06",54.78,55.408,54.64,0.153,63000,{"date":2564,"open":2565,"high":2566,"low":2567,"close":2568,"change":1580,"percent_change":2569,"volume":2163,"transactions":9,"vwap":2568},"2025-08-05",55.88,55.98,54.92,55.255,-0.88,{"date":2571,"open":2572,"high":2573,"low":2572,"close":2573,"change":2574,"percent_change":2575,"volume":2262,"transactions":9,"vwap":2573},"2025-08-04",54.99,55.745,1.265,2.32,{"date":2577,"open":2578,"high":2579,"low":2580,"close":2581,"change":2582,"percent_change":2583,"volume":1170,"transactions":9,"vwap":2581},"2025-08-01",54.25,54.935,53.44,54.48,-0.8,-1.45,{"date":2585,"open":2586,"high":2551,"low":2587,"close":2588,"change":2589,"percent_change":2590,"volume":2591,"transactions":9,"vwap":2588},"2025-07-31",56.26,55.2,55.28,-1.64,-2.88,18200,{"date":2593,"open":2594,"high":2595,"low":2594,"close":2596,"change":2597,"percent_change":2418,"volume":1700,"transactions":9,"vwap":2596},"2025-07-30",56.56,57.037998,56.92,0.807,{"date":2599,"open":2600,"high":2601,"low":2600,"close":2602,"change":2603,"percent_change":330,"volume":1447,"transactions":9,"vwap":2602},"2025-07-29",55.78,56.9,56.113,0.303,{"date":2605,"open":2606,"high":2446,"low":2606,"close":2446,"change":2607,"percent_change":2149,"volume":1707,"transactions":9,"vwap":2446},"2025-07-28",55.5,0.892,{"date":2609,"open":2610,"high":2611,"low":2612,"close":2613,"change":2614,"percent_change":2615,"volume":2341,"transactions":9,"vwap":2613},"2025-07-25",54.57,55.02,54.565,54.918,-0.073,-0.13,{"date":2617,"open":2618,"high":2619,"low":2620,"close":2621,"change":2622,"percent_change":1634,"volume":1393,"transactions":9,"vwap":2621},"2025-07-24",54.66,55.029999,54.511,54.991,0.479,{"date":2624,"open":2625,"high":2626,"low":2627,"close":2626,"change":2628,"percent_change":1039,"volume":2629,"transactions":9,"vwap":2626},"2025-07-23",54.44,54.512,53.91,0.362,20500,{"date":2631,"open":2619,"high":2619,"low":2632,"close":2499,"change":2633,"percent_change":2506,"volume":2297,"transactions":9,"vwap":2499},"2025-07-22",53.861,-1.227,{"date":2635,"open":2606,"high":2505,"low":2636,"close":2636,"change":2637,"percent_change":2638,"volume":2639,"transactions":9,"vwap":2636},"2025-07-21",55.377,0.168,0.3,7800,{"date":2641,"open":2642,"high":2642,"low":2643,"close":2644,"change":2645,"percent_change":2646,"volume":2647,"transactions":9,"vwap":2644},"2025-07-18",55.568,55.106,55.209,-0.173,-0.31,6900,{"date":2649,"open":2650,"high":2651,"low":2650,"close":2652,"change":2653,"percent_change":2009,"volume":2654,"transactions":9,"vwap":2652},"2025-07-17",54.84,55.48,55.382,0.408,6500,{"date":2656,"open":2657,"high":2658,"low":2627,"close":2659,"change":2660,"percent_change":2661,"volume":2662,"transactions":9,"vwap":2659},"2025-07-16",54.75,55.0099983,54.974,-0.373,-0.67,12900,{"date":2664,"open":2665,"high":2666,"low":2667,"close":2668,"change":2669,"percent_change":2136,"volume":2662,"transactions":9,"vwap":2668},"2025-07-15",55.34,55.66,55.22,55.347,1.08,{"date":2671,"open":2672,"high":2438,"low":2673,"close":2674,"change":2675,"percent_change":2676,"volume":2677,"transactions":9,"vwap":2674},"2025-07-14",54.12,53.95,54.267,-0.397,-0.73,5000,{"date":2679,"open":2578,"high":2680,"low":2578,"close":2681,"change":2682,"percent_change":340,"volume":2313,"transactions":9,"vwap":2681},"2025-07-11",54.83,54.664,-0.036,{"date":2684,"open":2685,"high":2686,"low":2687,"close":2688,"change":2462,"percent_change":2689,"volume":2047,"transactions":9,"vwap":2688},"2025-07-10",54.67,54.701,54.28,54.7,0.81,{"date":2691,"open":2692,"high":2693,"low":2694,"close":2695,"change":2696,"percent_change":1335,"volume":2115,"transactions":9,"vwap":2695},"2025-07-09",54.37,54.45,53.93,54.26,0.443,{"date":2698,"open":2699,"high":2700,"low":2699,"close":2701,"change":392,"percent_change":1295,"volume":2702,"transactions":9,"vwap":2701},"2025-07-08",53.53,54,53.817,5800,{"date":2704,"open":2705,"high":2705,"low":2706,"close":2707,"change":2708,"percent_change":2709,"volume":2178,"transactions":9,"vwap":2707},"2025-07-07",53.6,52.959,53.107,-0.632,-1.18,{"date":2711,"open":2712,"high":2713,"low":2714,"close":2715,"change":2716,"percent_change":110,"volume":2262,"transactions":9,"vwap":2715},"2025-07-03",53.59,53.819,53.55,53.739,0.546,{"date":2718,"open":2719,"high":2720,"low":2721,"close":2722,"change":2723,"percent_change":2024,"volume":2365,"transactions":9,"vwap":2722},"2025-07-02",52.25,53.37,52.194,53.193,0.855,{"date":2725,"open":2726,"high":2726,"low":2727,"close":2728,"change":2729,"percent_change":2441,"volume":1784,"transactions":9,"vwap":2728},"2025-07-01",52.8,51.8,52.338,-0.793,{"date":2731,"open":2732,"high":2733,"low":2734,"close":2735,"change":2736,"percent_change":1185,"volume":2737,"transactions":9,"vwap":2735},"2025-06-30",52.92,53.278,52.71,53.131,0.292,132500,{"date":2739,"open":2740,"high":2741,"low":2742,"close":2743,"change":2744,"percent_change":1690,"volume":2745,"transactions":9,"vwap":2743},"2025-06-27",52.94,53.23,52.3,52.839,0.048,16100,{"date":2747,"open":2748,"high":2749,"low":2750,"close":2751,"change":584,"percent_change":564,"volume":1691,"transactions":9,"vwap":2751},"2025-06-26",52.6,52.9,52.43,52.791,{"date":2753,"open":2754,"high":2755,"low":2756,"close":2755,"change":2757,"percent_change":2758,"volume":2662,"transactions":9,"vwap":2755},"2025-06-25",51.97,52.271,51.891,0.651,1.26,{"date":2760,"open":2761,"high":2762,"low":2761,"close":2763,"change":2764,"percent_change":2765,"volume":1668,"transactions":9,"vwap":2763},"2025-06-24",50.89,51.64,51.62,1.748,3.5,{"date":2767,"open":2768,"high":2769,"low":2770,"close":2771,"change":2772,"percent_change":1475,"volume":2305,"transactions":9,"vwap":2771},"2025-06-23",49.58,49.89,49.397,49.872,0.372,{"date":2774,"open":2775,"high":2775,"low":2776,"close":2777,"change":2778,"percent_change":2779,"volume":2677,"transactions":9,"vwap":2777},"2025-06-20",50.15,49,49.5,-0.359,-0.72,{"date":2781,"open":2782,"high":2783,"low":2782,"close":2784,"change":2785,"percent_change":2786,"volume":2787,"transactions":9,"vwap":2784},"2025-06-18",49.66,50.329,49.859,0.224,0.45,3500,{"date":2789,"open":2790,"high":2791,"low":2792,"close":2792,"change":2793,"percent_change":2794,"volume":1722,"transactions":9,"vwap":2792},"2025-06-17",49.94,50.33,49.635,-0.298,-0.6,{"date":2796,"open":2797,"high":2798,"low":2799,"close":2800,"change":2801,"percent_change":2802,"volume":2803,"transactions":9,"vwap":2800},"2025-06-16",49.46,50.177,49.381,49.933,1.241,2.55,13600,{"date":2805,"open":2806,"high":2807,"low":2808,"close":2809,"change":2810,"percent_change":2811,"volume":2297,"transactions":9,"vwap":2809},"2025-06-13",49.17,49.351,48.65,48.692,-1.23,-2.46,{"date":2813,"open":2814,"high":2815,"low":2814,"close":2816,"change":2817,"percent_change":2818,"volume":2819,"transactions":9,"vwap":2816},"2025-06-12",49.56,50.029999,49.922,0.302,0.61,7200,{"date":2821,"open":2822,"high":2823,"low":2824,"close":2825,"change":2826,"percent_change":2827,"volume":1903,"transactions":9,"vwap":2825},"2025-06-11",49.79,50.040001,49.32,49.62,0.016,0.03,{"date":2829,"open":2830,"high":2831,"low":2832,"close":2833,"change":2834,"percent_change":483,"volume":2341,"transactions":9,"vwap":2833},"2025-06-10",49.029999,49.76,48.86,49.604,0.732,{"date":2836,"open":2837,"high":2838,"low":2839,"close":2840,"change":2841,"percent_change":2842,"volume":1730,"transactions":9,"vwap":2840},"2025-06-09",48.71,49.25,48.665,48.872,0.705,1.46,{"date":2844,"open":2845,"high":2845,"low":2846,"close":2847,"change":2401,"percent_change":2848,"volume":2849,"transactions":9,"vwap":2847},"2025-06-06",48.679,48.115,48.167,0.14,4800,{"date":2851,"open":2852,"high":2776,"low":2853,"close":2854,"change":2855,"percent_change":2856,"volume":1303,"transactions":9,"vwap":2854},"2025-06-05",48.67,47.84,48.098,-0.129,-0.27,{"date":2858,"open":2859,"high":2860,"low":2861,"close":2862,"change":2863,"percent_change":1555,"volume":1105,"transactions":9,"vwap":2862},"2025-06-04",48.21,48.3,47.87,48.227,0.425,{"date":2865,"open":2866,"high":2867,"low":2866,"close":2867,"change":2868,"percent_change":2025,"volume":2163,"transactions":9,"vwap":2867},"2025-06-03",46.61,47.802,1.193,{"date":2870,"open":2871,"high":2872,"low":2873,"close":2874,"change":2875,"percent_change":1063,"volume":2313,"transactions":9,"vwap":2874},"2025-06-02",46.16,46.79,46.07,46.609,0.693,{"date":2877,"open":2878,"high":2879,"low":2880,"close":2881,"change":2882,"percent_change":2883,"volume":2047,"transactions":9,"vwap":2881},"2025-05-30",46.12,46.13,45.12,45.916,-0.814,-1.74,{"date":2885,"open":2886,"high":2886,"low":2887,"close":2888,"change":1524,"percent_change":1750,"volume":2889,"transactions":9,"vwap":2888},"2025-05-29",47.54,46.449,46.73,6400,{"date":2891,"open":2888,"high":2892,"low":2893,"close":2893,"change":2894,"percent_change":1838,"volume":2895,"transactions":9,"vwap":2893},"2025-05-28",46.954,46.37,-0.264,17800,{"date":2897,"open":2898,"high":2899,"low":2879,"close":2900,"change":2901,"percent_change":2902,"volume":2313,"transactions":9,"vwap":2900},"2025-05-27",46.23,46.82,46.634,1.344,2.97,{"date":2904,"open":2905,"high":2906,"low":2907,"close":2908,"change":2909,"percent_change":1765,"volume":2910,"transactions":9,"vwap":2908},"2025-05-23",45.099998,45.51,44.75,45.29,-0.536,13200,{"date":2912,"open":2913,"high":2914,"low":2915,"close":2916,"change":2917,"percent_change":504,"volume":2341,"transactions":9,"vwap":2916},"2025-05-22",45.88,46.2,45.74,45.826,-0.186,{"date":2919,"open":2920,"high":2921,"low":2922,"close":2923,"change":2924,"percent_change":2925,"volume":1811,"transactions":9,"vwap":2923},"2025-05-21",46.59,47.15,45.84,46.012001,-0.689,-1.48,{"date":2927,"open":2928,"high":2929,"low":2930,"close":2931,"change":2932,"percent_change":1579,"volume":1894,"transactions":9,"vwap":2931},"2025-05-20",46.33,46.709,46.32,46.701,-0.179,{"date":2934,"open":2928,"high":2935,"low":2928,"close":2936,"change":1070,"percent_change":2937,"volume":2889,"transactions":9,"vwap":2936},"2025-05-19",46.923,46.88,-0.11,{"date":2939,"open":2940,"high":2941,"low":2942,"close":2941,"change":2122,"percent_change":2943,"volume":1258,"transactions":9,"vwap":2941},"2025-05-16",46.92,46.93,46.433,-0.36,{"date":2945,"open":2946,"high":2947,"low":2948,"close":2949,"change":2950,"percent_change":156,"volume":2951,"transactions":9,"vwap":2949},"2025-05-15",46.86,47.377,46.55,47.099998,-0.114,22400,{"date":2953,"open":2954,"high":2955,"low":2956,"close":2957,"change":2958,"percent_change":564,"volume":1508,"transactions":9,"vwap":2957},"2025-05-14",47.18,47.399,46.7,47.214,0.461,{"date":2960,"open":2961,"high":2962,"low":2963,"close":2964,"change":2965,"percent_change":2966,"volume":2967,"transactions":9,"vwap":2964},"2025-05-13",45.61,46.87,45.6,46.753,1.631,3.61,27300,{"date":2969,"open":2970,"high":2971,"low":2970,"close":2972,"change":2973,"percent_change":2974,"volume":2386,"transactions":9,"vwap":2972},"2025-05-12",44.43,45.18,45.122,2.682,6.32,{"date":2976,"open":2977,"high":2978,"low":2979,"close":2980,"change":381,"percent_change":1604,"volume":2981,"transactions":9,"vwap":2980},"2025-05-09",42.423,42.54,42.176,42.44,5100,{"date":2983,"open":2984,"high":2985,"low":2986,"close":2987,"change":2988,"percent_change":1572,"volume":1462,"transactions":9,"vwap":2987},"2025-05-08",42.28,42.705,42.049999,42.26,0.455,{"date":2990,"open":2991,"high":2992,"low":2993,"close":2994,"change":2995,"percent_change":1802,"volume":984,"transactions":9,"vwap":2994},"2025-05-07",40.92,41.91,40.86,41.805,0.762,{"date":2997,"open":2998,"high":2999,"low":3000,"close":2999,"change":3001,"percent_change":1838,"volume":3002,"transactions":9,"vwap":2999},"2025-05-06",40.56,41.042999,40.51,-0.236,5600,{"date":3004,"open":3005,"high":3006,"low":3007,"close":3007,"change":3008,"percent_change":3009,"volume":2981,"transactions":9,"vwap":3007},"2025-05-05",41.5,41.535,41.279,-0.243,-0.59,{"date":3011,"open":3012,"high":3013,"low":3014,"close":3015,"change":1965,"percent_change":3016,"volume":1980,"transactions":9,"vwap":3015},"2025-05-02",41.52,41.76,41.3,41.522,2.91,{"date":3018,"open":3019,"high":3020,"low":3021,"close":3021,"change":3022,"percent_change":1675,"volume":3023,"transactions":9,"vwap":3021},"2025-05-01",40.54,41.060001,40.349,0.339,8300,{"date":3025,"open":3026,"high":3027,"low":176,"close":3027,"change":3028,"percent_change":1594,"volume":2433,"transactions":9,"vwap":3027},"2025-04-30",38.99,40.0099983,0.052,{"date":3030,"open":3031,"high":3032,"low":3031,"close":3033,"change":3034,"percent_change":3035,"volume":2787,"transactions":9,"vwap":3033},"2025-04-29",39.75,40.13,39.958,-0.059,-0.15,{"date":3037,"open":3038,"high":3039,"low":3040,"close":3041,"change":3042,"percent_change":1087,"volume":2262,"transactions":9,"vwap":3041},"2025-04-28",39.96,40.2,39.3,40.016998,-0.207,{"date":180,"open":3044,"high":3045,"low":3046,"close":3047,"change":3048,"percent_change":1264,"volume":2647,"transactions":9,"vwap":3047},39.36,40.24,39.35,40.224,0.864]