[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-STCE":3,"homepage-market-summary":30,"stock-historical-STCE":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"STCE","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},"Schwab Crypto Thematic Natural Language Processing ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},3.6276,2.268,"Semi-Annual",{"close":17,"open":18,"high":19,"low":20,"prev_close":21,"change":22,"percent_change":23,"volume":24,"transactions":9,"vwap":9,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},62.52,63.29,63.66,61.88,65.41,-2.89,-4.42,67481.765559,109.64,48.35,139951.39615329084,23.1,1048,{"status":31,"indices":32,"watchlist":75,"sectors":97,"benchmarks":152},"success",[33,41,48,55,61,68],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":39,"sparkline":40,"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":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":39,"sparkline":47,"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":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":39,"sparkline":54,"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":56,"name":57,"price":58,"change":59,"pct_change":38,"is_up":39,"sparkline":60,"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":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":39,"sparkline":67,"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":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":11,"sparkline":74,"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",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":39,"sparkline":82,"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":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":11,"sparkline":89,"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":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":39,"sparkline":96,"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",[98,103,108,113,118,123,128,133,138,142,147],{"name":99,"etf":100,"change":101,"price":102,"is_up":39},"Technology","XLK",-0.3,201.39,{"name":104,"etf":105,"change":106,"price":107,"is_up":39},"Financials","XLF",-0.48,53.75,{"name":109,"etf":110,"change":111,"price":112,"is_up":11},"Healthcare","XLV",1.03,168.81,{"name":114,"etf":115,"change":116,"price":117,"is_up":39},"Consumer Cycl","XLY",-0.32,111.36,{"name":119,"etf":120,"change":121,"price":122,"is_up":39},"Consumer Staples","XLP",-0.12,81.7,{"name":124,"etf":125,"change":126,"price":127,"is_up":39},"Energy","XLE",-0.58,63.38,{"name":129,"etf":130,"change":131,"price":132,"is_up":39},"Industrials","XLI",-2.18,167.84,{"name":134,"etf":135,"change":136,"price":137,"is_up":39},"Materials","XLB",-1.51,48.98,{"name":139,"etf":140,"change":66,"price":141,"is_up":39},"Real Estate","XLRE",40.57,{"name":143,"etf":144,"change":145,"price":146,"is_up":39},"Utilities","XLU",-0.02,41.15,{"name":148,"etf":149,"change":150,"price":151,"is_up":39},"Comm Services","XLC",-0.35,111.26,[153,158,163,168],{"ticker":154,"name":155,"price":156,"change":157,"is_up":39},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":159,"name":160,"price":161,"change":162,"is_up":39},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":164,"name":165,"price":166,"change":167,"is_up":39},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":169,"name":170,"price":171,"change":66,"is_up":39},"IWM","iShares Russell 2000",277.7,{"ticker":4,"total_count":173,"page":174,"page_size":175,"total_pages":174,"summary":176,"data":182},365,1,1000,{"period_high":25,"period_low":177,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":17,"start_date":181,"end_date":5},34.92,114104,41647800.434476,67.61,"2025-04-25",[183,186,196,204,214,225,236,245,256,266,276,287,297,308,319,330,341,351,360,371,381,392,403,414,424,434,444,455,466,475,486,497,507,518,529,540,551,561,572,582,592,603,612,621,632,643,652,663,673,684,693,704,714,723,729,738,748,757,767,778,788,799,808,816,824,832,840,848,855,862,869,878,887,895,903,912,919,928,937,946,953,960,969,977,986,995,1003,1010,1019,1027,1035,1042,1051,1059,1066,1073,1078,1086,1093,1100,1108,1116,1124,1133,1140,1149,1157,1165,1174,1181,1189,1196,1204,1213,1220,1228,1233,1240,1246,1254,1262,1269,1276,1284,1293,1301,1310,1319,1327,1335,1343,1351,1359,1367,1375,1384,1392,1401,1409,1418,1427,1436,1443,1450,1458,1466,1475,1483,1492,1501,1509,1516,1524,1529,1537,1545,1552,1559,1568,1576,1585,1593,1600,1608,1614,1618,1625,1633,1641,1650,1657,1666,1672,1681,1689,1696,1704,1713,1721,1730,1736,1745,1753,1759,1767,1776,1783,1791,1799,1807,1814,1822,1830,1838,1846,1852,1858,1866,1872,1879,1885,1892,1899,1903,1909,1917,1922,1930,1938,1946,1953,1961,1967,1974,1983,1989,1995,2000,2007,2013,2018,2025,2033,2039,2045,2054,2063,2071,2079,2086,2094,2103,2110,2119,2127,2135,2144,2152,2159,2168,2176,2184,2193,2202,2211,2219,2227,2235,2243,2251,2258,2265,2272,2281,2289,2298,2306,2314,2320,2328,2337,2345,2351,2358,2367,2376,2383,2391,2397,2403,2411,2419,2427,2436,2444,2452,2460,2468,2476,2485,2492,2497,2505,2514,2521,2527,2533,2542,2549,2557,2563,2571,2578,2586,2590,2598,2605,2613,2620,2629,2634,2641,2649,2654,2660,2667,2671,2676,2681,2688,2694,2700,2707,2713,2717,2725,2731,2736,2743,2750,2756,2764,2772,2779,2787,2793,2800,2808,2817,2824,2832,2840,2849,2858,2864,2872,2880,2888,2896,2902,2910,2918,2924,2929,2936,2944,2952,2958,2964,2970,2976,2983,2990,2998,3006,3012,3019,3026,3034,3041,3049,3056,3062,3068,3074],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":184,"vwap":185},1131,62.8975,{"date":187,"open":188,"high":189,"low":190,"close":21,"change":191,"percent_change":192,"volume":193,"transactions":194,"vwap":195},"2026-10-06",66.34,66.95,65.16,-0.46,-0.7,78416.200746,1077,66.1383,{"date":197,"open":189,"high":189,"low":198,"close":199,"change":38,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-10-05",65.1454,65.87,-0.33,91132.176197,1063,66.265,{"date":205,"open":206,"high":207,"low":208,"close":209,"change":210,"percent_change":145,"volume":211,"transactions":212,"vwap":213},"2026-10-02",67.99,69.22,65.53,66.09,-0.01,262113.687356,2789,67.1619,{"date":215,"open":216,"high":217,"low":218,"close":219,"change":220,"percent_change":221,"volume":222,"transactions":223,"vwap":224},"2026-10-01",65.98,66.62,64.42,66.1,0.08,0.12,229695.850991,2373,66.0803,{"date":226,"open":227,"high":228,"low":229,"close":230,"change":231,"percent_change":232,"volume":233,"transactions":234,"vwap":235},"2026-09-30",68.76,69,65.9,66.02,-1.34,-1.99,209110.793193,2935,67.4229,{"date":237,"open":238,"high":238,"low":239,"close":240,"change":192,"percent_change":241,"volume":242,"transactions":243,"vwap":244},"2026-09-29",69.01,67.19,67.36,-1.03,707403.169015,5645,68.0295,{"date":246,"open":247,"high":248,"low":249,"close":250,"change":251,"percent_change":252,"volume":253,"transactions":254,"vwap":255},"2026-09-28",69.45,70.27,67.81,68.06,-2.27,-3.23,134529.787301,2172,68.8049,{"date":257,"open":258,"high":258,"low":259,"close":260,"change":261,"percent_change":262,"volume":263,"transactions":264,"vwap":265},"2026-09-25",72.75,69.47,70.33,-1.92,-2.66,760986.630045,4210,71.4522,{"date":267,"open":268,"high":269,"low":270,"close":271,"change":116,"percent_change":272,"volume":273,"transactions":274,"vwap":275},"2026-09-24",71.53,73.09,71.09,72.25,-0.44,123938.2407,1714,72.0242,{"date":277,"open":278,"high":279,"low":280,"close":281,"change":282,"percent_change":283,"volume":284,"transactions":285,"vwap":286},"2026-09-23",74.39,74.83,72.44,72.57,-2.31,-3.08,252029.885763,2741,73.8534,{"date":288,"open":289,"high":290,"low":289,"close":291,"change":292,"percent_change":293,"volume":294,"transactions":295,"vwap":296},"2026-09-22",73.18,75.32,74.88,1.06,1.44,157914.823239,2505,74.4325,{"date":298,"open":299,"high":300,"low":301,"close":302,"change":303,"percent_change":304,"volume":305,"transactions":306,"vwap":307},"2026-09-21",74.31,74.47,73.135312,73.82,2.13,2.97,83466.216335,1413,73.6792,{"date":309,"open":310,"high":311,"low":312,"close":313,"change":314,"percent_change":315,"volume":316,"transactions":317,"vwap":318},"2026-09-18",67.71,71.75,67.39,71.69,5.4869,8.29,125476.121908,2313,69.9458,{"date":320,"open":321,"high":322,"low":323,"close":324,"change":325,"percent_change":326,"volume":327,"transactions":328,"vwap":329},"2026-09-17",66.69,67.12,64.89,66.2031,1.8431,2.86,54413.170197,922,66.3037,{"date":331,"open":332,"high":333,"low":334,"close":335,"change":336,"percent_change":337,"volume":338,"transactions":339,"vwap":340},"2026-09-16",65.08,65.55,63.09,64.36,-0.23,-0.36,62776.690453,1296,64.5843,{"date":342,"open":343,"high":343,"low":344,"close":345,"change":346,"percent_change":347,"volume":348,"transactions":349,"vwap":350},"2026-09-15",66.42,63.93,64.59,-2.8,-4.15,89276.790171,1428,65.4779,{"date":352,"open":353,"high":354,"low":353,"close":312,"change":355,"percent_change":356,"volume":357,"transactions":358,"vwap":359},"2026-09-14",65.94,68.34,-0.684,-1,87870.996799,1150,67.3579,{"date":361,"open":362,"high":363,"low":364,"close":365,"change":366,"percent_change":367,"volume":368,"transactions":369,"vwap":370},"2026-09-11",67.53,69.6,66.77,68.074,1.704,2.57,76196.927642,1066,68.536,{"date":372,"open":219,"high":373,"low":374,"close":375,"change":376,"percent_change":377,"volume":378,"transactions":379,"vwap":380},"2026-09-10",67.98,65.97,66.37,-1.828,-2.68,67216.931075,1235,66.8581,{"date":382,"open":383,"high":384,"low":385,"close":386,"change":387,"percent_change":388,"volume":389,"transactions":390,"vwap":391},"2026-09-09",70.35,70.57,68.13,68.198,-1.802,-2.57,56506.367396,1033,69.1348,{"date":393,"open":394,"high":395,"low":396,"close":397,"change":398,"percent_change":399,"volume":400,"transactions":401,"vwap":402},"2026-09-08",68.92,71.135,68.69,70,0.6974,1.01,74086.215391,1662,69.7057,{"date":404,"open":405,"high":406,"low":407,"close":408,"change":409,"percent_change":410,"volume":411,"transactions":412,"vwap":413},"2026-09-04",68.52,69.49,68.16,69.3026,-0.2184,-0.31,45103.487343,864,68.8867,{"date":415,"open":416,"high":417,"low":416,"close":418,"change":419,"percent_change":420,"volume":421,"transactions":422,"vwap":423},"2026-09-03",64.57,69.55,69.521,5.841,9.17,112067.340052,1728,67.3997,{"date":425,"open":426,"high":344,"low":427,"close":428,"change":429,"percent_change":430,"volume":431,"transactions":432,"vwap":433},"2026-09-02",62.21,61.61,63.68,1.18,1.89,26352.300668,554,62.836,{"date":435,"open":436,"high":437,"low":438,"close":439,"change":346,"percent_change":440,"volume":441,"transactions":442,"vwap":443},"2026-09-01",63.84,63.87,62.45,62.5,-4.29,40144.595053,763,63.1188,{"date":445,"open":446,"high":447,"low":448,"close":449,"change":450,"percent_change":451,"volume":452,"transactions":453,"vwap":454},"2026-08-31",64.2,65.47,63.39,65.3,0.8933,1.39,44459.347565,731,64.3731,{"date":456,"open":457,"high":458,"low":459,"close":460,"change":461,"percent_change":462,"volume":463,"transactions":464,"vwap":465},"2026-08-28",67.46,67.63,63.885,64.4067,-4.5133,-6.55,54468.257032,1011,65.5286,{"date":467,"open":310,"high":468,"low":469,"close":394,"change":470,"percent_change":471,"volume":472,"transactions":473,"vwap":474},"2026-08-27",70.22,67.37,2.37,3.56,41884.003923,817,69.1282,{"date":476,"open":477,"high":478,"low":479,"close":480,"change":481,"percent_change":482,"volume":483,"transactions":484,"vwap":485},"2026-08-26",67.2,67.67,66.06,66.55,-1.66,-2.43,49508.67033,816,66.8271,{"date":487,"open":488,"high":489,"low":490,"close":491,"change":492,"percent_change":493,"volume":494,"transactions":495,"vwap":496},"2026-08-25",65.11,68.41,65.01,68.21,2.9,4.44,39705.840388,778,67.1968,{"date":498,"open":499,"high":500,"low":345,"close":501,"change":502,"percent_change":503,"volume":504,"transactions":505,"vwap":506},"2026-08-24",65.65,67.084,65.31,-0.61,-0.93,90339.750617,1377,66.1332,{"date":508,"open":509,"high":510,"low":511,"close":512,"change":513,"percent_change":514,"volume":515,"transactions":516,"vwap":517},"2026-08-21",67,68.61,64.61,65.92,1.19,1.84,146898.089849,2058,66.1182,{"date":519,"open":520,"high":521,"low":522,"close":523,"change":524,"percent_change":525,"volume":526,"transactions":527,"vwap":528},"2026-08-20",63.49,65,63,64.73,3.2341,5.26,66462.715262,1240,64.0639,{"date":530,"open":531,"high":532,"low":533,"close":534,"change":535,"percent_change":536,"volume":537,"transactions":538,"vwap":539},"2026-08-19",59.93,62.79,58.48,61.4959,1.8359,3.08,71922.606504,1294,60.5565,{"date":541,"open":542,"high":543,"low":544,"close":545,"change":546,"percent_change":547,"volume":548,"transactions":549,"vwap":550},"2026-08-18",61.23,61.96,59.415,59.66,-2.96,-4.73,57329.925487,1112,60.3663,{"date":552,"open":553,"high":554,"low":427,"close":555,"change":556,"percent_change":557,"volume":558,"transactions":559,"vwap":560},"2026-08-17",61.62,62.935,62.62,1.0195,1.66,42497.16544,839,62.3182,{"date":562,"open":563,"high":564,"low":565,"close":566,"change":567,"percent_change":568,"volume":569,"transactions":570,"vwap":571},"2026-08-14",60.58,61.95,60.3275,61.6005,0.3805,0.62,31771.62543,698,61.1237,{"date":573,"open":574,"high":575,"low":576,"close":577,"change":272,"percent_change":578,"volume":579,"transactions":580,"vwap":581},"2026-08-13",61.7,63.47,60.66,61.22,-0.71,70678.669983,1022,61.8077,{"date":583,"open":584,"high":585,"low":586,"close":587,"change":588,"percent_change":589,"volume":590,"transactions":591,"vwap":20},"2026-08-12",62.55,62.94,61.195,61.66,1.31,2.17,37572.406038,616,{"date":593,"open":594,"high":595,"low":596,"close":597,"change":598,"percent_change":599,"volume":600,"transactions":601,"vwap":602},"2026-08-11",61.54,61.75,59.95,60.35,0.54,0.9,49531.060724,933,60.7821,{"date":604,"open":605,"high":605,"low":606,"close":606,"change":607,"percent_change":608,"volume":609,"transactions":610,"vwap":611},"2026-08-10",62.38,59.81,-2.72,-4.35,50076.007048,984,60.6869,{"date":613,"open":614,"high":614,"low":615,"close":616,"change":617,"percent_change":429,"volume":618,"transactions":619,"vwap":620},"2026-08-07",63.25,61.11,62.53,0.73,140564.868181,1758,62.2143,{"date":622,"open":623,"high":624,"low":625,"close":626,"change":627,"percent_change":628,"volume":629,"transactions":630,"vwap":631},"2026-08-06",62.01,63.42,61.49,61.8,-1.53,-2.42,71848.591089,1021,62.4224,{"date":633,"open":634,"high":635,"low":636,"close":637,"change":638,"percent_change":639,"volume":640,"transactions":641,"vwap":642},"2026-08-05",65.09,66.08,63.32,63.33,-1.76,-2.7,81863.040811,1177,64.9107,{"date":644,"open":645,"high":479,"low":646,"close":634,"change":647,"percent_change":648,"volume":649,"transactions":650,"vwap":651},"2026-08-04",64.66,64.34,0.16,0.25,82310.993925,1272,65.4198,{"date":653,"open":654,"high":655,"low":656,"close":657,"change":658,"percent_change":659,"volume":660,"transactions":661,"vwap":662},"2026-08-03",61.65,65.51,60.74,64.93,2.47,3.95,65238.284408,1208,63.6943,{"date":664,"open":665,"high":666,"low":667,"close":668,"change":262,"percent_change":669,"volume":670,"transactions":671,"vwap":672},"2026-07-31",65.95,66.0178,62.03,62.46,-4.08,106019.988971,1702,63.1871,{"date":674,"open":675,"high":676,"low":677,"close":678,"change":679,"percent_change":680,"volume":681,"transactions":682,"vwap":683},"2026-07-30",60.81,65.36,60.21,65.12,7.01,12.06,91744.584526,1657,63.1104,{"date":685,"open":686,"high":17,"low":687,"close":688,"change":689,"percent_change":690,"volume":691,"transactions":516,"vwap":692},"2026-07-29",62.25,57.73,58.11,-4.55,-7.26,131111.985148,59.9108,{"date":694,"open":695,"high":696,"low":697,"close":698,"change":699,"percent_change":700,"volume":701,"transactions":702,"vwap":703},"2026-07-28",62.9,63.24,60.38,62.66,-1.82,-2.82,130997.06164,1982,61.4426,{"date":705,"open":706,"high":707,"low":708,"close":709,"change":221,"percent_change":710,"volume":711,"transactions":712,"vwap":713},"2026-07-27",65.44,66,62.85,64.48,0.19,119187.025837,2292,64.237,{"date":715,"open":716,"high":716,"low":717,"close":335,"change":718,"percent_change":719,"volume":720,"transactions":721,"vwap":722},"2026-07-24",66.91,64.13,-3.17,-4.69,80906.897998,1654,65.3745,{"date":724,"open":343,"high":259,"low":343,"close":362,"change":725,"percent_change":101,"volume":726,"transactions":727,"vwap":728},"2026-07-23",-0.2,78103.913758,1470,68.0686,{"date":730,"open":189,"high":731,"low":189,"close":732,"change":733,"percent_change":734,"volume":735,"transactions":736,"vwap":737},"2026-07-22",69.41,67.73,-0.605,-0.89,104857.755624,827,68.0364,{"date":739,"open":740,"high":741,"low":740,"close":742,"change":743,"percent_change":744,"volume":745,"transactions":746,"vwap":747},"2026-07-21",66.44,69.2,68.335,3.205,4.92,106906.74831,1747,67.709,{"date":749,"open":750,"high":707,"low":750,"close":751,"change":752,"percent_change":753,"volume":754,"transactions":755,"vwap":756},"2026-07-20",63.07,65.13,3.4,5.51,92348.390288,1318,64.585,{"date":758,"open":759,"high":760,"low":761,"close":762,"change":763,"percent_change":80,"volume":764,"transactions":765,"vwap":766},"2026-07-17",60.91,62.72,59.38,61.73,-1.18,95182.240595,1386,61.1259,{"date":768,"open":769,"high":770,"low":771,"close":772,"change":773,"percent_change":774,"volume":775,"transactions":776,"vwap":777},"2026-07-16",65.6,65.8,62.4,62.91,-3.61,-5.43,139971.649833,1725,64.2102,{"date":779,"open":780,"high":362,"low":781,"close":782,"change":783,"percent_change":784,"volume":785,"transactions":786,"vwap":787},"2026-07-15",66.38,64.65,66.52,0.98,1.5,161863.181065,2469,66.1669,{"date":789,"open":790,"high":791,"low":792,"close":793,"change":794,"percent_change":795,"volume":796,"transactions":797,"vwap":798},"2026-07-14",66.26,66.76,64.51,65.54,1.41,2.2,165475.343233,1936,65.3476,{"date":800,"open":801,"high":782,"low":802,"close":717,"change":803,"percent_change":804,"volume":805,"transactions":806,"vwap":807},"2026-07-13",65.34,63.22,-2.38,-3.58,195484.587028,3105,64.9729,{"date":809,"open":810,"high":811,"low":512,"close":812,"change":813,"percent_change":814,"volume":815,"transactions":9,"vwap":812},"2026-07-10",68.64,68.898,66.51,-0.86,-1.28,178900,{"date":817,"open":818,"high":819,"low":820,"close":469,"change":821,"percent_change":822,"volume":823,"transactions":9,"vwap":469},"2026-07-09",67.14,68.4,66.41,1.55,2.35,110100,{"date":825,"open":826,"high":827,"low":428,"close":828,"change":829,"percent_change":830,"volume":831,"transactions":9,"vwap":828},"2026-07-08",63.88,65.86,65.82,0.7,1.07,82200,{"date":833,"open":834,"high":835,"low":836,"close":678,"change":837,"percent_change":838,"volume":839,"transactions":9,"vwap":678},"2026-07-07",67.6,68.055,64,-3.66,-5.32,166300,{"date":841,"open":842,"high":843,"low":842,"close":844,"change":845,"percent_change":846,"volume":847,"transactions":9,"vwap":844},"2026-07-06",66.98,70.010002,68.78,2.84,4.31,108700,{"date":849,"open":247,"high":850,"low":851,"close":353,"change":852,"percent_change":853,"volume":854,"transactions":9,"vwap":353},"2026-07-02",70.92,65.245,-2.94,-4.27,286800,{"date":856,"open":857,"high":858,"low":312,"close":859,"change":860,"percent_change":627,"volume":861,"transactions":9,"vwap":859},"2026-07-01",68.85,70.38,68.88,-1.07,194200,{"date":863,"open":843,"high":864,"low":865,"close":866,"change":867,"percent_change":261,"volume":868,"transactions":9,"vwap":866},"2026-06-30",70.48,69.019997,69.95,-1.37,206100,{"date":870,"open":871,"high":872,"low":873,"close":874,"change":875,"percent_change":876,"volume":877,"transactions":9,"vwap":874},"2026-06-29",74.059998,74.2,68.98,71.32,-1.62,-2.22,118200,{"date":879,"open":880,"high":881,"low":882,"close":883,"change":884,"percent_change":885,"volume":886,"transactions":9,"vwap":883},"2026-06-26",70.029999,73.59,69.48,72.94,1.64,2.3,176200,{"date":888,"open":889,"high":890,"low":397,"close":891,"change":892,"percent_change":893,"volume":894,"transactions":9,"vwap":891},"2026-06-25",75,75.45,71.3,-2.48,-3.36,145600,{"date":896,"open":897,"high":897,"low":898,"close":899,"change":900,"percent_change":901,"volume":902,"transactions":9,"vwap":899},"2026-06-24",77.78,72.12,73.78,-3.48,-4.5,245400,{"date":904,"open":905,"high":906,"low":907,"close":908,"change":909,"percent_change":910,"volume":911,"transactions":9,"vwap":908},"2026-06-23",75.6,79.82,75.21,77.26,-1.7,-2.15,108500,{"date":913,"open":914,"high":915,"low":916,"close":916,"change":917,"percent_change":917,"volume":918,"transactions":9,"vwap":916},"2026-06-22",79.38,84.080002,78.96,0.01,80400,{"date":920,"open":921,"high":922,"low":923,"close":924,"change":925,"percent_change":926,"volume":927,"transactions":9,"vwap":924},"2026-06-18",79.040001,79.535,77.405,78.95,1.73,2.24,86300,{"date":929,"open":930,"high":931,"low":932,"close":933,"change":934,"percent_change":935,"volume":936,"transactions":9,"vwap":933},"2026-06-17",77.91,81.074997,77.099998,77.22,-1.22,-1.56,113200,{"date":938,"open":939,"high":940,"low":941,"close":942,"change":943,"percent_change":944,"volume":945,"transactions":9,"vwap":942},"2026-06-16",78.55,80.85,78.32,78.44,-0.41,-0.52,121000,{"date":947,"open":906,"high":948,"low":949,"close":950,"change":304,"percent_change":951,"volume":952,"transactions":9,"vwap":950},"2026-06-15",80.345,78.69,78.85,3.91,124700,{"date":954,"open":955,"high":956,"low":957,"close":958,"change":783,"percent_change":588,"volume":959,"transactions":9,"vwap":958},"2026-06-12",74.94,78.040001,74.62,75.88,254200,{"date":961,"open":962,"high":963,"low":964,"close":965,"change":966,"percent_change":967,"volume":968,"transactions":9,"vwap":965},"2026-06-11",70.53,75.11,69.96,74.9,4.815,6.87,174900,{"date":970,"open":971,"high":972,"low":973,"close":973,"change":974,"percent_change":975,"volume":976,"transactions":9,"vwap":973},"2026-06-10",72.15,74.93,70.084999,-3.395,-4.62,157400,{"date":978,"open":979,"high":980,"low":981,"close":982,"change":983,"percent_change":984,"volume":985,"transactions":9,"vwap":982},"2026-06-09",76.43,77.9,70.37,73.48,-2.1,-2.78,351300,{"date":987,"open":988,"high":989,"low":990,"close":991,"change":992,"percent_change":993,"volume":994,"transactions":9,"vwap":991},"2026-06-08",73.55,76.33,72.77,75.58,4.09,5.72,387400,{"date":996,"open":997,"high":997,"low":998,"close":999,"change":1000,"percent_change":1001,"volume":1002,"transactions":9,"vwap":999},"2026-06-05",76.21,69.25,71.49,-7.25,-9.21,391300,{"date":1004,"open":1005,"high":1006,"low":1007,"close":1008,"change":943,"percent_change":944,"volume":1009,"transactions":9,"vwap":1008},"2026-06-04",76.77,79.59,76.19,78.74,122600,{"date":1011,"open":1012,"high":1013,"low":1014,"close":1015,"change":1016,"percent_change":1017,"volume":1018,"transactions":9,"vwap":1015},"2026-06-03",80.16,81.8,78.86,79.15,-1.58,-1.96,223000,{"date":1020,"open":1021,"high":1022,"low":1023,"close":1024,"change":909,"percent_change":1025,"volume":1026,"transactions":9,"vwap":1024},"2026-06-02",81.31,83.23,79.87,80.73,-2.06,128900,{"date":1028,"open":1014,"high":1029,"low":1030,"close":1031,"change":1032,"percent_change":1033,"volume":1034,"transactions":9,"vwap":1031},"2026-06-01",83.52,78,82.43,1.9,2.36,130500,{"date":1036,"open":1037,"high":1038,"low":980,"close":1039,"change":1040,"percent_change":191,"volume":1041,"transactions":9,"vwap":1039},"2026-05-29",80.28,80.655,80.53,-0.37,121800,{"date":1043,"open":1044,"high":1045,"low":1046,"close":1047,"change":1048,"percent_change":1049,"volume":1050,"transactions":9,"vwap":1047},"2026-05-28",77.61,81.14,76.655,80.9,2.16,2.74,86500,{"date":1052,"open":1053,"high":1054,"low":1055,"close":1008,"change":1056,"percent_change":1057,"volume":1058,"transactions":9,"vwap":1008},"2026-05-27",76.2,79.19,74.96,2.14,2.79,141300,{"date":1060,"open":1061,"high":1030,"low":1062,"close":1063,"change":514,"percent_change":1064,"volume":1065,"transactions":9,"vwap":1063},"2026-05-26",76.42,75.7,76.6,2.46,164700,{"date":1067,"open":889,"high":1068,"low":1069,"close":1070,"change":121,"percent_change":1071,"volume":1072,"transactions":9,"vwap":1070},"2026-05-22",76.089996,73.89,74.76,-0.16,180600,{"date":1074,"open":898,"high":965,"low":1075,"close":291,"change":1076,"percent_change":659,"volume":1077,"transactions":9,"vwap":291},"2026-05-21",71.7,2.845,102500,{"date":1079,"open":1080,"high":1081,"low":363,"close":1082,"change":1083,"percent_change":1084,"volume":1085,"transactions":9,"vwap":1082},"2026-05-20",70.26,73.080002,72.035004,2.555,3.68,125400,{"date":1087,"open":227,"high":1088,"low":1089,"close":882,"change":1090,"percent_change":1091,"volume":1092,"transactions":9,"vwap":882},"2026-05-19",70.15,67.18,-0.763,-1.09,167200,{"date":1094,"open":1095,"high":1095,"low":1096,"close":1097,"change":1098,"percent_change":934,"volume":1099,"transactions":9,"vwap":1097},"2026-05-18",71.9,68.43,70.243,-0.867,113400,{"date":1101,"open":1102,"high":1102,"low":1103,"close":1104,"change":1105,"percent_change":1106,"volume":1107,"transactions":9,"vwap":1104},"2026-05-15",73.69,70.425,71.11,-4.96,-6.52,75200,{"date":1109,"open":289,"high":1110,"low":1111,"close":1112,"change":1113,"percent_change":1114,"volume":1115,"transactions":9,"vwap":1112},"2026-05-14",76.65,71.805,76.07,2.65,3.61,92500,{"date":1117,"open":1118,"high":872,"low":1119,"close":1120,"change":1121,"percent_change":1122,"volume":1123,"transactions":9,"vwap":1120},"2026-05-13",73.41,71.47,73.42,0.327,0.45,115400,{"date":1125,"open":1126,"high":1127,"low":1128,"close":1129,"change":1130,"percent_change":1131,"volume":1132,"transactions":9,"vwap":1129},"2026-05-12",73.24,73.765,70.29,73.093002,-1.667,-2.23,169300,{"date":1134,"open":1135,"high":1136,"low":1137,"close":1070,"change":1138,"percent_change":821,"volume":1139,"transactions":9,"vwap":1070},"2026-05-11",72.56,76.605,71.25,1.14,133500,{"date":1141,"open":1142,"high":1143,"low":1144,"close":1145,"change":1146,"percent_change":1147,"volume":1148,"transactions":9,"vwap":1145},"2026-05-08",73.85,74.14,71.56,73.62,0.81,1.11,110400,{"date":1150,"open":1151,"high":1151,"low":1152,"close":1153,"change":1154,"percent_change":1155,"volume":1156,"transactions":9,"vwap":1153},"2026-05-07",74.87,71.225,72.81,-3.5,-4.59,149700,{"date":1158,"open":1159,"high":1160,"low":1161,"close":1160,"change":1162,"percent_change":1163,"volume":1164,"transactions":9,"vwap":1160},"2026-05-06",73.63,76.31,73.19,5.16,7.25,324500,{"date":1166,"open":1167,"high":1168,"low":1169,"close":1170,"change":1171,"percent_change":1172,"volume":1173,"transactions":9,"vwap":1170},"2026-05-05",69.26,71.18,68.55,71.15,2.99,4.39,61800,{"date":1175,"open":1176,"high":1177,"low":343,"close":407,"change":1178,"percent_change":1179,"volume":1180,"transactions":9,"vwap":407},"2026-05-04",66.5,68.6,1.99,3.01,118700,{"date":1182,"open":1183,"high":1184,"low":1183,"close":1185,"change":1186,"percent_change":1187,"volume":1188,"transactions":9,"vwap":1185},"2026-05-01",65.76,67.35,66.17,1.24,1.91,130600,{"date":1190,"open":1191,"high":1192,"low":1191,"close":657,"change":1193,"percent_change":1194,"volume":1195,"transactions":9,"vwap":657},"2026-04-30",62.67,65.15,3.06,4.95,83500,{"date":1197,"open":1198,"high":1198,"low":1199,"close":1200,"change":1201,"percent_change":1202,"volume":1203,"transactions":9,"vwap":1200},"2026-04-29",63.74,61.28,61.87,-2.04,-3.19,93100,{"date":1205,"open":1206,"high":1207,"low":1208,"close":1209,"change":1210,"percent_change":1211,"volume":1212,"transactions":9,"vwap":1209},"2026-04-28",63.86,64.26,62.48,63.91,-1.49,-2.28,98200,{"date":1214,"open":1215,"high":716,"low":1216,"close":1217,"change":934,"percent_change":1218,"volume":1219,"transactions":9,"vwap":1217},"2026-04-27",66.63,64.72,65.4,-1.83,85100,{"date":1221,"open":1222,"high":1223,"low":1224,"close":217,"change":1225,"percent_change":1226,"volume":1227,"transactions":9,"vwap":217},"2026-04-24",67.88,68.15,66.19,-0.34,-0.51,122800,{"date":1229,"open":180,"high":394,"low":769,"close":1230,"change":1231,"percent_change":1218,"volume":1232,"transactions":9,"vwap":1230},"2026-04-23",66.96,-1.25,92700,{"date":1234,"open":249,"high":1235,"low":1236,"close":491,"change":1237,"percent_change":1238,"volume":1239,"transactions":9,"vwap":491},"2026-04-22",69.040001,67.714,2.66,4.06,86000,{"date":1241,"open":1242,"high":1242,"low":676,"close":333,"change":1243,"percent_change":1244,"volume":1245,"transactions":9,"vwap":333},"2026-04-21",68.54,-2.61,-3.83,172600,{"date":1247,"open":1248,"high":1249,"low":1250,"close":407,"change":1251,"percent_change":1252,"volume":1253,"transactions":9,"vwap":407},"2026-04-20",66.099998,68.36,65.96,0.64,0.95,93000,{"date":1255,"open":1256,"high":1257,"low":1258,"close":1259,"change":1179,"percent_change":1260,"volume":1261,"transactions":9,"vwap":1259},"2026-04-17",66.22,68.433,65.74,67.52,4.67,135900,{"date":1263,"open":1264,"high":1265,"low":605,"close":792,"change":1266,"percent_change":1267,"volume":1268,"transactions":9,"vwap":792},"2026-04-16",65.029999,65.099998,-0.38,-0.59,70200,{"date":1270,"open":1271,"high":323,"low":1272,"close":323,"change":1273,"percent_change":1274,"volume":1275,"transactions":9,"vwap":323},"2026-04-15",63.99,63.13,1.26,1.98,538600,{"date":1277,"open":1278,"high":345,"low":1279,"close":1280,"change":1281,"percent_change":1282,"volume":1283,"transactions":9,"vwap":1280},"2026-04-14",62.69,62.36,63.63,2.85,4.69,78300,{"date":1285,"open":1286,"high":1287,"low":1288,"close":1289,"change":1290,"percent_change":1291,"volume":1292,"transactions":9,"vwap":1289},"2026-04-13",57.049999,60.87,56.74,60.78,2.56,4.4,83100,{"date":1294,"open":1295,"high":1296,"low":1297,"close":1298,"change":1299,"percent_change":174,"volume":1300,"transactions":9,"vwap":1298},"2026-04-10",58.07,59.335,57.89,58.22,0.575,71700,{"date":1302,"open":1303,"high":1304,"low":1305,"close":1306,"change":1307,"percent_change":1308,"volume":1309,"transactions":9,"vwap":1306},"2026-04-09",56.66,58.66,56.22,57.645,0.255,0.44,92400,{"date":1311,"open":1312,"high":1313,"low":1314,"close":1315,"change":1316,"percent_change":1317,"volume":1318,"transactions":9,"vwap":1315},"2026-04-08",57.83,58.080002,56.27,57.39,3.1,5.71,75500,{"date":1320,"open":1321,"high":1322,"low":1323,"close":1322,"change":1324,"percent_change":1325,"volume":1326,"transactions":9,"vwap":1322},"2026-04-07",53.33,54.29,52.27,0.15,0.28,68500,{"date":1328,"open":1329,"high":1330,"low":1329,"close":1331,"change":1332,"percent_change":1333,"volume":1334,"transactions":9,"vwap":1331},"2026-04-06",53.099998,54.68,54.14,1.37,2.6,71300,{"date":1336,"open":1337,"high":1338,"low":1339,"close":1340,"change":1341,"percent_change":830,"volume":1342,"transactions":9,"vwap":1340},"2026-04-02",49.97,52.8,49.75,52.77,0.56,112200,{"date":1344,"open":1345,"high":1346,"low":1347,"close":1348,"change":1349,"percent_change":1308,"volume":1350,"transactions":9,"vwap":1348},"2026-04-01",52.85,53.38,51.92,52.21,0.23,69300,{"date":1352,"open":1337,"high":1353,"low":1354,"close":1355,"change":1356,"percent_change":1357,"volume":1358,"transactions":9,"vwap":1355},"2026-03-31",52.060001,49.34,51.98,3.14,6.43,103100,{"date":1360,"open":1361,"high":1362,"low":26,"close":1363,"change":1364,"percent_change":1365,"volume":1366,"transactions":9,"vwap":1363},"2026-03-30",51.68,51.815,48.84,-1.9,-3.74,103400,{"date":1368,"open":1369,"high":1369,"low":1370,"close":1371,"change":1372,"percent_change":1373,"volume":1374,"transactions":9,"vwap":1371},"2026-03-27",52.51,50.2,50.74,-2.75,-5.14,82000,{"date":1376,"open":1377,"high":1378,"low":1379,"close":1380,"change":1381,"percent_change":1382,"volume":1383,"transactions":9,"vwap":1380},"2026-03-26",55.23,56.2,53.3,53.49,-2.854,-5.07,109500,{"date":1385,"open":1303,"high":1386,"low":1387,"close":1388,"change":1389,"percent_change":1390,"volume":1391,"transactions":9,"vwap":1388},"2026-03-25",57.5,55.67,56.344,1.252,2.27,59000,{"date":1393,"open":1394,"high":1395,"low":1396,"close":1397,"change":1398,"percent_change":1399,"volume":1400,"transactions":9,"vwap":1397},"2026-03-24",55.59,56.33,54.33,55.091999,-1.428,-2.53,62300,{"date":1402,"open":1403,"high":1404,"low":1403,"close":1405,"change":1406,"percent_change":1407,"volume":1408,"transactions":9,"vwap":1405},"2026-03-23",55.080002,57.43,56.52,2.06,3.78,198000,{"date":1410,"open":1411,"high":1412,"low":1413,"close":1414,"change":1415,"percent_change":1416,"volume":1417,"transactions":9,"vwap":1414},"2026-03-20",56.28,56.48,53.7,54.46,-2.24,-3.95,312600,{"date":1419,"open":1420,"high":1421,"low":1422,"close":1423,"change":1424,"percent_change":1425,"volume":1426,"transactions":9,"vwap":1423},"2026-03-19",55.34,57.25,54.47,56.7,0.05,0.09,98700,{"date":1428,"open":1429,"high":1430,"low":1431,"close":1432,"change":1433,"percent_change":1434,"volume":1435,"transactions":9,"vwap":1432},"2026-03-18",57.63,58.42,56.56,56.65,-2.07,-3.53,53700,{"date":1437,"open":1438,"high":1439,"low":1429,"close":1440,"change":1441,"percent_change":1138,"volume":1442,"transactions":9,"vwap":1440},"2026-03-17",57.82,59.457,58.72,0.66,89500,{"date":1444,"open":1445,"high":1446,"low":1447,"close":1448,"change":885,"percent_change":1449,"volume":911,"transactions":9,"vwap":1448},"2026-03-16",58.26,58.62,57.12,58.060001,4.12,{"date":1451,"open":1452,"high":1453,"low":1454,"close":1455,"change":1456,"percent_change":174,"volume":1457,"transactions":9,"vwap":1455},"2026-03-13",56.88,58.13,55.57,55.76,0.55,115600,{"date":1459,"open":1394,"high":1460,"low":1461,"close":1462,"change":1463,"percent_change":1464,"volume":1465,"transactions":9,"vwap":1462},"2026-03-12",55.72,54.16,55.21,-1.4,-2.47,65900,{"date":1467,"open":1468,"high":1469,"low":1470,"close":1471,"change":1472,"percent_change":1473,"volume":1474,"transactions":9,"vwap":1471},"2026-03-11",56.0099983,57.64,55.58,56.61,0.72,1.29,101200,{"date":1476,"open":1477,"high":1478,"low":1470,"close":1479,"change":1480,"percent_change":1481,"volume":1482,"transactions":9,"vwap":1479},"2026-03-10",56.11,57,55.89,0.02,0.04,86800,{"date":1484,"open":1485,"high":1486,"low":1487,"close":1488,"change":1489,"percent_change":1490,"volume":1491,"transactions":9,"vwap":1488},"2026-03-09",53.73,55.98,53,55.87,1.76,3.25,75600,{"date":1493,"open":1494,"high":1495,"low":1496,"close":1497,"change":1498,"percent_change":1499,"volume":1500,"transactions":9,"vwap":1497},"2026-03-06",55.9,56.21,53.91,54.11,-3.42,-5.94,99100,{"date":1502,"open":1503,"high":1504,"low":1505,"close":1506,"change":910,"percent_change":1507,"volume":1508,"transactions":9,"vwap":1506},"2026-03-05",58.78,59.433,56.13,57.53,-3.6,146400,{"date":1510,"open":1511,"high":1512,"low":1511,"close":1513,"change":1514,"percent_change":315,"volume":1515,"transactions":9,"vwap":1513},"2026-03-04",57.31,60.09,59.68,4.57,52500,{"date":1517,"open":1518,"high":1395,"low":1519,"close":1520,"change":1521,"percent_change":1522,"volume":1523,"transactions":9,"vwap":1520},"2026-03-03",55.77,53.95,55.11,-2.64,-4.57,128300,{"date":1525,"open":1526,"high":1440,"low":1526,"close":1527,"change":1528,"percent_change":1274,"volume":1383,"transactions":9,"vwap":1527},"2026-03-02",55.0099983,57.75,1.12,{"date":1530,"open":1531,"high":1532,"low":1518,"close":1533,"change":1534,"percent_change":1535,"volume":1536,"transactions":9,"vwap":1533},"2026-02-27",57.7,57.77,56.63,-2.05,-3.49,71900,{"date":1538,"open":1539,"high":1540,"low":1541,"close":1542,"change":1543,"percent_change":272,"volume":1544,"transactions":9,"vwap":1542},"2026-02-26",58.89,59.64,57.28,58.68,-0.26,135600,{"date":1546,"open":1547,"high":1548,"low":1549,"close":1549,"change":1332,"percent_change":1550,"volume":1551,"transactions":9,"vwap":1549},"2026-02-25",59.25,60.07,58.94,2.38,81500,{"date":1553,"open":1554,"high":1438,"low":1555,"close":1556,"change":1557,"percent_change":493,"volume":1558,"transactions":9,"vwap":1556},"2026-02-24",54.38,54.28,57.57,2.45,107800,{"date":1560,"open":1561,"high":1562,"low":1563,"close":1564,"change":1565,"percent_change":1566,"volume":1567,"transactions":9,"vwap":1564},"2026-02-23",54.64,55.48,54.15,55.12,-0.45,-0.81,123300,{"date":1569,"open":1570,"high":1571,"low":1572,"close":1454,"change":1573,"percent_change":1574,"volume":1575,"transactions":9,"vwap":1454},"2026-02-20",56.36,58,55.31,-1.12,-1.98,105200,{"date":1577,"open":1578,"high":1579,"low":1580,"close":1581,"change":1582,"percent_change":1583,"volume":1584,"transactions":9,"vwap":1581},"2026-02-19",55.3,56.82,54.515,56.69,0.26,0.46,70500,{"date":1586,"open":1587,"high":1588,"low":1488,"close":1589,"change":1590,"percent_change":1591,"volume":1592,"transactions":9,"vwap":1589},"2026-02-18",56.31,58.12,56.43,-0.03,-0.05,63700,{"date":1594,"open":1595,"high":1506,"low":1596,"close":1597,"change":1598,"percent_change":546,"volume":1599,"transactions":9,"vwap":1597},"2026-02-17",57.19,55.49,56.46,-1.72,116300,{"date":1601,"open":1602,"high":1603,"low":1604,"close":1605,"change":1178,"percent_change":1606,"volume":1607,"transactions":9,"vwap":1605},"2026-02-13",57.3,59.36,56.099998,58.18,3.54,79000,{"date":1609,"open":1503,"high":1503,"low":1610,"close":1611,"change":1131,"percent_change":1612,"volume":1613,"transactions":9,"vwap":1611},"2026-02-12",55.61,56.19,-3.82,138700,{"date":1615,"open":1512,"high":1512,"low":1616,"close":1430,"change":1617,"percent_change":282,"volume":1139,"transactions":9,"vwap":1430},"2026-02-11",56.93,-1.38,{"date":1619,"open":1620,"high":1621,"low":1622,"close":1622,"change":1623,"percent_change":22,"volume":1624,"transactions":9,"vwap":1622},"2026-02-10",60.71,61.85,59.8,-1.78,108600,{"date":1626,"open":1627,"high":1628,"low":1627,"close":1629,"change":1630,"percent_change":1631,"volume":1632,"transactions":9,"vwap":1629},"2026-02-09",57.71,61.83,61.58,3.13,5.36,156400,{"date":1634,"open":1635,"high":1542,"low":1636,"close":1637,"change":1638,"percent_change":1639,"volume":1640,"transactions":9,"vwap":1637},"2026-02-06",54.87,54.34,58.45,7.03,13.67,220300,{"date":1642,"open":1643,"high":1644,"low":1645,"close":1646,"change":1647,"percent_change":1648,"volume":1649,"transactions":9,"vwap":1646},"2026-02-05",55.7,57.18,51.187,51.42,-6.84,-11.74,399200,{"date":1651,"open":1652,"high":1653,"low":1570,"close":1445,"change":1654,"percent_change":1655,"volume":1656,"transactions":9,"vwap":1445},"2026-02-04",61.33,61.55,-4.18,-6.69,314000,{"date":1658,"open":1659,"high":1660,"low":1661,"close":1662,"change":1663,"percent_change":1664,"volume":1665,"transactions":9,"vwap":1662},"2026-02-03",63.5,64.38,59.82,62.44,-1.06,-1.67,583800,{"date":1667,"open":1668,"high":751,"low":555,"close":1659,"change":1669,"percent_change":1670,"volume":1671,"transactions":9,"vwap":1659},"2026-02-02",63.21,-1.74,-2.67,193400,{"date":1673,"open":1674,"high":1675,"low":1676,"close":1677,"change":1678,"percent_change":1679,"volume":1680,"transactions":9,"vwap":1677},"2026-01-30",67.33,67.905,64.45,65.24,-3.09,-4.52,186400,{"date":1682,"open":1683,"high":1683,"low":1684,"close":1685,"change":1686,"percent_change":1687,"volume":1688,"transactions":9,"vwap":1685},"2026-01-29",71.080002,66.92,68.33,-3.35,-4.67,421500,{"date":1690,"open":1691,"high":1692,"low":1693,"close":1694,"change":1543,"percent_change":337,"volume":1695,"transactions":9,"vwap":1694},"2026-01-28",72.46,73.2,70.39,71.68,211400,{"date":1697,"open":1698,"high":1699,"low":1700,"close":1701,"change":1630,"percent_change":1702,"volume":1703,"transactions":9,"vwap":1701},"2026-01-27",69.32,72.2,68.8,71.94,4.55,179700,{"date":1705,"open":1706,"high":1707,"low":1708,"close":1709,"change":1710,"percent_change":1711,"volume":1712,"transactions":9,"vwap":1709},"2026-01-26",70.74,71.16,68.75,68.81,-2.41,-3.38,148200,{"date":1714,"open":1715,"high":1716,"low":732,"close":1717,"change":1718,"percent_change":1719,"volume":1720,"transactions":9,"vwap":1717},"2026-01-23",69.46,73.095001,71.22,1.36,1.95,593900,{"date":1722,"open":1723,"high":1724,"low":1725,"close":1726,"change":1727,"percent_change":1728,"volume":1729,"transactions":9,"vwap":1726},"2026-01-22",72,72.11,69.69,69.86,-1.26,-1.77,132500,{"date":1731,"open":1732,"high":1102,"low":819,"close":1733,"change":221,"percent_change":1734,"volume":1735,"transactions":9,"vwap":1733},"2026-01-21",71.5,71.12,0.17,288200,{"date":1737,"open":1738,"high":1739,"low":1740,"close":1741,"change":1742,"percent_change":1743,"volume":1744,"transactions":9,"vwap":1741},"2026-01-20",71.19,73.137,70.3,71,-4.13,-5.5,597600,{"date":1746,"open":1747,"high":1748,"low":1749,"close":1750,"change":1751,"percent_change":1084,"volume":1752,"transactions":9,"vwap":1750},"2026-01-16",72.89,75.77,72.07,75.13,2.67,58200,{"date":1754,"open":1755,"high":1755,"low":1756,"close":1691,"change":503,"percent_change":1757,"volume":1758,"transactions":9,"vwap":1691},"2026-01-15",74.17,71.64,-1.27,103300,{"date":1760,"open":1761,"high":1762,"low":1763,"close":1764,"change":1765,"percent_change":925,"volume":1766,"transactions":9,"vwap":1764},"2026-01-14",73.21,74.44,71.91,73.39,1.246,149400,{"date":1768,"open":1769,"high":1770,"low":1771,"close":1772,"change":1773,"percent_change":1774,"volume":1775,"transactions":9,"vwap":1772},"2026-01-13",71.77,72.71,70.87,72.144,1.465,2.07,235100,{"date":1777,"open":373,"high":1778,"low":1779,"close":1780,"change":1781,"percent_change":1782,"volume":1558,"transactions":9,"vwap":1780},"2026-01-12",71.13,67.62,70.679,2.589,3.8,{"date":1784,"open":1785,"high":858,"low":1786,"close":1787,"change":1788,"percent_change":1789,"volume":1790,"transactions":9,"vwap":1787},"2026-01-09",69.21,67.89,68.089996,-0.425,-0.62,91700,{"date":1792,"open":509,"high":1793,"low":1794,"close":1795,"change":1796,"percent_change":1797,"volume":1798,"transactions":9,"vwap":1795},"2026-01-08",69.51,66.652,68.515,0.795,1.17,115500,{"date":1800,"open":1801,"high":1802,"low":1803,"close":1804,"change":1463,"percent_change":1805,"volume":1806,"transactions":9,"vwap":1804},"2026-01-07",68.77,69.39,67.7,67.72,-2.03,86900,{"date":1808,"open":1809,"high":1810,"low":1215,"close":1811,"change":53,"percent_change":1812,"volume":1813,"transactions":9,"vwap":1811},"2026-01-06",70.17,70.21,69.12,-0.95,134500,{"date":1815,"open":1816,"high":383,"low":1817,"close":1818,"change":1819,"percent_change":1820,"volume":1821,"transactions":9,"vwap":1818},"2026-01-05",67.07,66.97,69.78,5.085,7.86,161100,{"date":1823,"open":1824,"high":1825,"low":1289,"close":1826,"change":1827,"percent_change":1828,"volume":1829,"transactions":9,"vwap":1826},"2026-01-02",61.43,64.881,64.695,4.735,7.9,110900,{"date":1831,"open":1832,"high":1833,"low":545,"close":1834,"change":1835,"percent_change":1836,"volume":1837,"transactions":9,"vwap":1834},"2025-12-31",60.85,61.519,59.96,-0.9,-1.48,94500,{"date":1839,"open":1840,"high":1841,"low":1842,"close":1843,"change":934,"percent_change":1844,"volume":1845,"transactions":9,"vwap":1843},"2025-12-30",62.43,62.669,60.845,60.86,-1.97,127000,{"date":1847,"open":1848,"high":1849,"low":1850,"close":1851,"change":1573,"percent_change":1728,"volume":1374,"transactions":9,"vwap":1851},"2025-12-29",62.18,64.555,61.93,62.080002,{"date":1853,"open":1854,"high":1854,"low":522,"close":1855,"change":910,"percent_change":1856,"volume":1857,"transactions":9,"vwap":1855},"2025-12-26",65.71,63.2,-3.29,171100,{"date":1859,"open":1860,"high":1861,"low":1862,"close":1863,"change":1864,"percent_change":1583,"volume":1865,"transactions":9,"vwap":1863},"2025-12-24",64.85,65.42,64.35,65.35,0.3,17400,{"date":1867,"open":1861,"high":1256,"low":1868,"close":1869,"change":1870,"percent_change":131,"volume":1871,"transactions":9,"vwap":1869},"2025-12-23",64.78,65.050003,-1.45,77900,{"date":1873,"open":1874,"high":1875,"low":1876,"close":1176,"change":1877,"percent_change":1489,"volume":1878,"transactions":9,"vwap":1176},"2025-12-22",67.66,68.457,66.32,1.15,92600,{"date":1880,"open":1848,"high":1881,"low":1848,"close":1863,"change":1882,"percent_change":1883,"volume":1884,"transactions":9,"vwap":1863},"2025-12-19",65.52,4.5,7.4,101800,{"date":1886,"open":1887,"high":1888,"low":1889,"close":1832,"change":1890,"percent_change":399,"volume":1891,"transactions":9,"vwap":1832},"2025-12-18",62.54,64.040001,60.61,0.61,52400,{"date":1893,"open":1894,"high":1895,"low":1896,"close":1896,"change":1897,"percent_change":1898,"volume":1318,"transactions":9,"vwap":1896},"2025-12-17",63.57,65.089996,60.24,-2.2,-3.52,{"date":1900,"open":654,"high":585,"low":1901,"close":1662,"change":568,"percent_change":174,"volume":1902,"transactions":9,"vwap":1662},"2025-12-16",60,142100,{"date":1904,"open":1905,"high":1905,"low":574,"close":1906,"change":1907,"percent_change":1908,"volume":847,"transactions":9,"vwap":1906},"2025-12-15",67.94,61.82,-6.13,-9.02,{"date":1910,"open":1911,"high":1912,"low":1913,"close":1914,"change":1915,"percent_change":462,"volume":1916,"transactions":9,"vwap":1914},"2025-12-12",71.97,73.22,67.83,67.95,-4.76,66800,{"date":1918,"open":1771,"high":1770,"low":1919,"close":1770,"change":1920,"percent_change":763,"volume":1921,"transactions":9,"vwap":1770},"2025-12-11",68.97,-0.87,62900,{"date":1923,"open":1924,"high":1925,"low":1926,"close":1927,"change":231,"percent_change":1928,"volume":1929,"transactions":9,"vwap":1927},"2025-12-10",73.9,75.52,72.64,73.58,-1.79,54100,{"date":1931,"open":1932,"high":1933,"low":1732,"close":1934,"change":1935,"percent_change":1936,"volume":1937,"transactions":9,"vwap":1934},"2025-12-09",72.089996,76.7,74.92,2.22,3.05,51300,{"date":1939,"open":1940,"high":1941,"low":1942,"close":1943,"change":1944,"percent_change":1797,"volume":1945,"transactions":9,"vwap":1943},"2025-12-08",72.87,73.059998,71.010002,72.7,0.84,72600,{"date":1947,"open":1145,"high":1145,"low":1948,"close":1949,"change":1950,"percent_change":1951,"volume":1952,"transactions":9,"vwap":1949},"2025-12-05",71.040001,71.86,-2.83,-3.79,50800,{"date":1954,"open":1955,"high":1956,"low":1957,"close":1958,"change":1959,"percent_change":658,"volume":1960,"transactions":9,"vwap":1958},"2025-12-04",72.28,75.25,71.31,74.69,1.8,77500,{"date":1962,"open":1963,"high":1964,"low":1965,"close":1747,"change":1751,"percent_change":1782,"volume":1966,"transactions":9,"vwap":1747},"2025-12-03",70.49,72.995,69.75,52900,{"date":1968,"open":1969,"high":1970,"low":1810,"close":468,"change":1971,"percent_change":1972,"volume":1973,"transactions":9,"vwap":468},"2025-12-02",73.81,74.61,-2.52,-3.46,83200,{"date":1975,"open":1976,"high":1977,"low":1978,"close":1979,"change":1980,"percent_change":1981,"volume":1982,"transactions":9,"vwap":1979},"2025-12-01",71.76,73.71,70.89,72.74,-3.21,-4.23,96800,{"date":1984,"open":1970,"high":1985,"low":1986,"close":1987,"change":471,"percent_change":744,"volume":1988,"transactions":9,"vwap":1987},"2025-11-28",77.136,74.43,75.95,94800,{"date":1990,"open":1810,"high":1991,"low":1708,"close":1992,"change":1993,"percent_change":1994,"volume":1232,"transactions":9,"vwap":1992},"2025-11-26",73.28,72.39,3.75,5.46,{"date":1996,"open":1997,"high":1801,"low":1998,"close":810,"change":1325,"percent_change":1999,"volume":1309,"transactions":9,"vwap":810},"2025-11-25",67.089996,64.795,0.41,{"date":2001,"open":2002,"high":2003,"low":2002,"close":1249,"change":2004,"percent_change":2005,"volume":2006,"transactions":9,"vwap":1249},"2025-11-24",63.15,68.5,6.55,10.6,147100,{"date":2008,"open":574,"high":696,"low":2009,"close":2010,"change":2011,"percent_change":814,"volume":2012,"transactions":9,"vwap":2010},"2025-11-21",58.694,61.81,-0.8,167500,{"date":2014,"open":1235,"high":384,"low":438,"close":2015,"change":1399,"percent_change":2016,"volume":2017,"transactions":9,"vwap":2015},"2025-11-20",62.61,-3.88,179300,{"date":2019,"open":491,"high":2020,"low":2021,"close":2022,"change":1521,"percent_change":2023,"volume":2024,"transactions":9,"vwap":2022},"2025-11-19",68.87,64.27,65.14,-3.89,102200,{"date":2026,"open":190,"high":2027,"low":2028,"close":2029,"change":2030,"percent_change":2031,"volume":2032,"transactions":9,"vwap":2029},"2025-11-18",69.27,64.95,67.78,1.48,2.23,179000,{"date":2034,"open":1256,"high":2035,"low":792,"close":2036,"change":2037,"percent_change":934,"volume":2038,"transactions":9,"vwap":2036},"2025-11-17",68.82,66.3,-0.82,153000,{"date":2040,"open":2041,"high":962,"low":645,"close":322,"change":2042,"percent_change":2043,"volume":2044,"transactions":9,"vwap":322},"2025-11-14",65.7,-2.5,-3.59,195500,{"date":2046,"open":2047,"high":2048,"low":2049,"close":2050,"change":2051,"percent_change":2052,"volume":2053,"transactions":9,"vwap":2050},"2025-11-13",75.010002,75.83,69.19,69.62,-8.65,-11.05,227100,{"date":2055,"open":2056,"high":2057,"low":2058,"close":2059,"change":2060,"percent_change":2061,"volume":2062,"transactions":9,"vwap":2059},"2025-11-12",82.7,82.74,76.78,78.27,-3.27,-4.01,155900,{"date":2064,"open":2065,"high":2065,"low":2066,"close":2067,"change":2068,"percent_change":2069,"volume":2070,"transactions":9,"vwap":2067},"2025-11-11",84.099998,80.62,81.54,-4.24,-4.94,94900,{"date":2072,"open":2073,"high":2074,"low":2075,"close":2076,"change":627,"percent_change":2077,"volume":2078,"transactions":9,"vwap":2076},"2025-11-10",91.75,91.89,85.39,85.78,-1.75,104100,{"date":2080,"open":2081,"high":2082,"low":2083,"close":2084,"change":101,"percent_change":1225,"volume":2085,"transactions":9,"vwap":2084},"2025-11-07",84.33,88.029999,81.56,87.31,130700,{"date":2087,"open":2088,"high":2088,"low":2089,"close":2090,"change":2091,"percent_change":2092,"volume":2093,"transactions":9,"vwap":2090},"2025-11-06",94.18,87.35,87.61,-7.23,-7.62,126500,{"date":2095,"open":2096,"high":2097,"low":2098,"close":2099,"change":2100,"percent_change":2101,"volume":2102,"transactions":9,"vwap":2099},"2025-11-05",92.41,95.225,91.191,94.84,4.88,5.42,101900,{"date":2104,"open":2105,"high":2106,"low":2107,"close":2108,"change":1499,"percent_change":2109,"volume":1092,"transactions":9,"vwap":2108},"2025-11-04",90.71,96.123,88.41,89.96,-6.19,{"date":2111,"open":2112,"high":2113,"low":2114,"close":2115,"change":2116,"percent_change":2117,"volume":2118,"transactions":9,"vwap":2115},"2025-11-03",98.92,100,93,95.9,3.23,3.49,160400,{"date":2120,"open":2121,"high":2122,"low":2123,"close":2124,"change":784,"percent_change":2125,"volume":2126,"transactions":9,"vwap":2124},"2025-10-31",94.39,95.47,90.84,92.67,1.65,124900,{"date":2128,"open":2129,"high":2130,"low":2131,"close":2132,"change":2133,"percent_change":853,"volume":2134,"transactions":9,"vwap":2132},"2025-10-30",92.21,94.25,90.89,91.17,-4.07,85300,{"date":2136,"open":2137,"high":2138,"low":2139,"close":2140,"change":2141,"percent_change":2142,"volume":2143,"transactions":9,"vwap":2140},"2025-10-29",97.97,98.075996,92.93,95.24,-1.81,-1.87,154600,{"date":2145,"open":2146,"high":2147,"low":2148,"close":2149,"change":2150,"percent_change":2133,"volume":2151,"transactions":9,"vwap":2149},"2025-10-28",100.22,101.73,96.585,97.050003,-4.12,122900,{"date":2153,"open":2154,"high":2155,"low":2156,"close":2157,"change":430,"percent_change":1032,"volume":2158,"transactions":9,"vwap":2157},"2025-10-27",102.029999,102.37,99.32,101.17,193500,{"date":2160,"open":2161,"high":2162,"low":2163,"close":2164,"change":2165,"percent_change":2166,"volume":2167,"transactions":9,"vwap":2164},"2025-10-24",95.83,99.33,95.050003,99.28,7.88,8.62,129200,{"date":2169,"open":2170,"high":2171,"low":2172,"close":2173,"change":2174,"percent_change":1238,"volume":2175,"transactions":9,"vwap":2173},"2025-10-23",89.18,92.838,88.22,91.4,3.57,153800,{"date":2177,"open":2139,"high":2178,"low":2179,"close":2180,"change":2181,"percent_change":2182,"volume":2183,"transactions":9,"vwap":2180},"2025-10-22",94.98,84.835,87.83,-8.37,-8.7,218000,{"date":2185,"open":2186,"high":2187,"low":2188,"close":2189,"change":2190,"percent_change":2191,"volume":2192,"transactions":9,"vwap":2189},"2025-10-21",99.84,100.295,94.82,96.2,-4.41,-4.38,156200,{"date":2194,"open":2195,"high":2196,"low":2197,"close":2198,"change":2199,"percent_change":2200,"volume":2201,"transactions":9,"vwap":2198},"2025-10-20",101.79,105.059998,99.3,100.61,4.47,4.65,165900,{"date":2203,"open":2204,"high":2205,"low":2206,"close":2207,"change":2208,"percent_change":2209,"volume":2210,"transactions":9,"vwap":2207},"2025-10-17",93.3,96.46,91.68,96.14,-2.46,-2.49,292700,{"date":2212,"open":2213,"high":2213,"low":2214,"close":2215,"change":2216,"percent_change":2217,"volume":2218,"transactions":9,"vwap":2215},"2025-10-16",107.63,98.3,98.6,-9.49,-8.78,290200,{"date":2220,"open":2221,"high":25,"low":2222,"close":2223,"change":2224,"percent_change":2225,"volume":2226,"transactions":9,"vwap":2223},"2025-10-15",108.87,102.81,108.089996,3.69,3.53,338400,{"date":2228,"open":2229,"high":2230,"low":2231,"close":2232,"change":2233,"percent_change":1936,"volume":2234,"transactions":9,"vwap":2232},"2025-10-14",97.55,107.46,94.059998,104.4,3.09,226000,{"date":2236,"open":2237,"high":2238,"low":2239,"close":2238,"change":2240,"percent_change":2241,"volume":2242,"transactions":9,"vwap":2238},"2025-10-13",96.67,101.31,93.74,8.45,9.1,215000,{"date":2244,"open":2238,"high":2245,"low":2246,"close":2247,"change":2248,"percent_change":2249,"volume":2250,"transactions":9,"vwap":2247},"2025-10-10",105.63,91.95,92.86,-5.23,-5.33,421100,{"date":2252,"open":2253,"high":2254,"low":2088,"close":2255,"change":1719,"percent_change":2256,"volume":2257,"transactions":9,"vwap":2255},"2025-10-09",96.94,98.308,98.089996,2.03,188000,{"date":2259,"open":2260,"high":2261,"low":2262,"close":2207,"change":1084,"percent_change":2263,"volume":2264,"transactions":9,"vwap":2207},"2025-10-08",93.84,96.639,92.11,3.98,174200,{"date":2266,"open":2267,"high":2267,"low":2268,"close":2269,"change":1122,"percent_change":2270,"volume":2271,"transactions":9,"vwap":2269},"2025-10-07",94.48,88,92.46,0.49,297000,{"date":2273,"open":2274,"high":2275,"low":2276,"close":2277,"change":2278,"percent_change":2279,"volume":2280,"transactions":9,"vwap":2277},"2025-10-06",89.99,92.2,89.14,92.010002,6.06,7.05,239700,{"date":2282,"open":2283,"high":2284,"low":2285,"close":2286,"change":514,"percent_change":2287,"volume":2288,"transactions":9,"vwap":2286},"2025-10-03",86.12,88.715,84.47,85.95,2.19,185400,{"date":2290,"open":2291,"high":2292,"low":2293,"close":2294,"change":2295,"percent_change":2296,"volume":2297,"transactions":9,"vwap":2294},"2025-10-02",82.55,84.29,81.435,84.11,3.64,4.52,155000,{"date":2299,"open":2300,"high":2301,"low":2302,"close":2303,"change":2304,"percent_change":1550,"volume":2305,"transactions":9,"vwap":2303},"2025-10-01",79.72,81.38,78.76,80.47,1.87,110200,{"date":2307,"open":2308,"high":2309,"low":2310,"close":2311,"change":1424,"percent_change":2312,"volume":2313,"transactions":9,"vwap":2311},"2025-09-30",78.34,79.010002,77.25,78.6,0.06,64000,{"date":2315,"open":2316,"high":2317,"low":2316,"close":939,"change":2318,"percent_change":2319,"volume":1123,"transactions":9,"vwap":939},"2025-09-29",74.7,78.662,5.44,7.44,{"date":2321,"open":2322,"high":2323,"low":2324,"close":2325,"change":2326,"percent_change":1016,"volume":2327,"transactions":9,"vwap":2325},"2025-09-26",74.23,74.235,71.019997,73.11,-1.17,109900,{"date":2329,"open":2330,"high":2331,"low":2332,"close":2333,"change":2334,"percent_change":2335,"volume":2336,"transactions":9,"vwap":2333},"2025-09-25",76.56,77.62,72.93,74.28,-5.27,-6.62,143700,{"date":2338,"open":2339,"high":2340,"low":2341,"close":2342,"change":2343,"percent_change":2116,"volume":2344,"transactions":9,"vwap":2342},"2025-09-24",78.79,81.239,78.517,79.55,2.49,122300,{"date":2346,"open":2347,"high":2348,"low":2349,"close":2350,"change":1844,"percent_change":2209,"volume":1766,"transactions":9,"vwap":2350},"2025-09-23",80.72,81.21,76.44,77.059998,{"date":2352,"open":2353,"high":2354,"low":1958,"close":2355,"change":2256,"percent_change":2356,"volume":2357,"transactions":9,"vwap":2355},"2025-09-22",76.71,79.305,79.029999,2.64,99900,{"date":2359,"open":2360,"high":2361,"low":2362,"close":2363,"change":2364,"percent_change":2365,"volume":2366,"transactions":9,"vwap":2363},"2025-09-19",76.37,78.21,76.16,77,0.53,0.69,295600,{"date":2368,"open":2369,"high":2370,"low":2371,"close":2372,"change":2373,"percent_change":2374,"volume":2375,"transactions":9,"vwap":2372},"2025-09-18",77.53,77.98,75.75,76.47,0.6,0.79,127900,{"date":2377,"open":2378,"high":2379,"low":313,"close":2380,"change":2381,"percent_change":2382,"volume":1845,"transactions":9,"vwap":2380},"2025-09-17",73.010002,76.34,75.87,1.93,2.61,{"date":2384,"open":2385,"high":2386,"low":2387,"close":2388,"change":2389,"percent_change":1751,"volume":2390,"transactions":9,"vwap":2388},"2025-09-16",72.69,74.040001,70.75,73.94,1.92,84300,{"date":2392,"open":1137,"high":271,"low":2393,"close":2394,"change":1274,"percent_change":2395,"volume":2396,"transactions":9,"vwap":2394},"2025-09-15",70.16,72.019997,2.83,117600,{"date":2398,"open":1223,"high":2399,"low":2400,"close":2401,"change":2343,"percent_change":2224,"volume":2402,"transactions":9,"vwap":2401},"2025-09-12",70.14,67.405,70.040001,81100,{"date":2404,"open":2405,"high":2406,"low":2407,"close":2408,"change":2409,"percent_change":292,"volume":2410,"transactions":9,"vwap":2408},"2025-09-11",67.25,68.748,66.319,67.55,0.71,80300,{"date":2412,"open":345,"high":2413,"low":2414,"close":2415,"change":2416,"percent_change":2417,"volume":2418,"transactions":9,"vwap":2415},"2025-09-10",67.245,64.368,66.84,3.3,5.19,80700,{"date":2420,"open":2421,"high":2422,"low":2421,"close":2423,"change":2424,"percent_change":2425,"volume":2426,"transactions":9,"vwap":2423},"2025-09-09",59.41,63.56,63.54,5.25,9.01,71200,{"date":2428,"open":2429,"high":2430,"low":2431,"close":2432,"change":2433,"percent_change":2434,"volume":2435,"transactions":9,"vwap":2432},"2025-09-08",57.91,58.84,57.02,58.29,0.77,1.34,40900,{"date":2437,"open":1549,"high":2438,"low":2439,"close":2440,"change":2441,"percent_change":2442,"volume":2443,"transactions":9,"vwap":2440},"2025-09-05",59.080002,55.91,57.52,-0.06,-0.1,42000,{"date":2445,"open":2446,"high":2447,"low":2448,"close":2449,"change":282,"percent_change":2450,"volume":2451,"transactions":9,"vwap":2449},"2025-09-04",59.48,59.523,57.49,57.58,-3.86,48000,{"date":2453,"open":2454,"high":2455,"low":2456,"close":2457,"change":2458,"percent_change":261,"volume":2459,"transactions":9,"vwap":2457},"2025-09-03",61.99,62,59.318,59.89,-1.175,48300,{"date":2461,"open":2462,"high":2463,"low":2464,"close":2465,"change":2466,"percent_change":2467,"volume":1937,"transactions":9,"vwap":2465},"2025-09-02",58.27,61.64,57.29,61.064999,1.345,2.25,{"date":2469,"open":2470,"high":2471,"low":2472,"close":2470,"change":2473,"percent_change":2474,"volume":2475,"transactions":9,"vwap":2470},"2025-08-29",59.72,60.72,58.44,1.23,2.1,41100,{"date":2477,"open":2478,"high":2479,"low":2480,"close":2481,"change":2482,"percent_change":2483,"volume":2484,"transactions":9,"vwap":2481},"2025-08-28",58.85,59.47,58.39,58.49,0.39,0.67,33300,{"date":2486,"open":2487,"high":2430,"low":2488,"close":2489,"change":2490,"percent_change":200,"volume":2491,"transactions":9,"vwap":2489},"2025-08-27",58.21,57.51,58.099998,-0.19,24300,{"date":2493,"open":1533,"high":2494,"low":2495,"close":2432,"change":784,"percent_change":2356,"volume":2496,"transactions":9,"vwap":2432},"2025-08-26",58.36,56.5,33400,{"date":2498,"open":2499,"high":2500,"low":2501,"close":2502,"change":145,"percent_change":2503,"volume":2504,"transactions":9,"vwap":2502},"2025-08-25",55.97,57.23,54.95,56.79,-0.04,21700,{"date":2506,"open":2507,"high":2508,"low":2509,"close":2510,"change":2511,"percent_change":2512,"volume":2513,"transactions":9,"vwap":2510},"2025-08-22",53.86,57.16,53.14,56.81,2.87,5.32,29300,{"date":2515,"open":1496,"high":2516,"low":2517,"close":2518,"change":578,"percent_change":2519,"volume":2520,"transactions":9,"vwap":2518},"2025-08-21",54.44,53.27,53.94,-1.3,33100,{"date":2522,"open":1519,"high":2523,"low":2524,"close":2523,"change":2525,"percent_change":1273,"volume":2526,"transactions":9,"vwap":2523},"2025-08-20",54.65,51.35,0.68,30200,{"date":2528,"open":1404,"high":1404,"low":2529,"close":2530,"change":2060,"percent_change":2531,"volume":2532,"transactions":9,"vwap":2530},"2025-08-19",53.5,53.97,-5.71,37500,{"date":2534,"open":2535,"high":2536,"low":2537,"close":2538,"change":2539,"percent_change":2540,"volume":2541,"transactions":9,"vwap":2538},"2025-08-18",54.97,57.68,54.82,57.24,2.42,4.41,53400,{"date":2543,"open":2544,"high":2544,"low":2545,"close":2537,"change":2546,"percent_change":2547,"volume":2548,"transactions":9,"vwap":2537},"2025-08-15",55.74,53.67,-0.73,-1.31,71800,{"date":2550,"open":2551,"high":1394,"low":2552,"close":2553,"change":2554,"percent_change":2555,"volume":2556,"transactions":9,"vwap":2553},"2025-08-14",54,53.31,55.55,0.78,1.42,46700,{"date":2558,"open":2535,"high":2559,"low":1461,"close":2560,"change":1583,"percent_change":2561,"volume":2562,"transactions":9,"vwap":2560},"2025-08-13",55.509,54.77,0.85,57500,{"date":2564,"open":2565,"high":2566,"low":2567,"close":2568,"change":2569,"percent_change":513,"volume":2570,"transactions":9,"vwap":2568},"2025-08-12",54.12,54.579,53.65,54.31,0.639,33700,{"date":2572,"open":2573,"high":2574,"low":2545,"close":2575,"change":2576,"percent_change":1864,"volume":2577,"transactions":9,"vwap":2575},"2025-08-11",54.56,55.43,53.671,0.161,67000,{"date":2579,"open":2580,"high":1561,"low":2581,"close":2582,"change":2583,"percent_change":2584,"volume":2585,"transactions":9,"vwap":2582},"2025-08-08",54.54,52.58,53.51,-0.65,-1.2,35300,{"date":2587,"open":2553,"high":1604,"low":2588,"close":1461,"change":116,"percent_change":1267,"volume":2589,"transactions":9,"vwap":1461},"2025-08-07",53.43,53100,{"date":2591,"open":2592,"high":2593,"low":2594,"close":2593,"change":2595,"percent_change":2596,"volume":2597,"transactions":9,"vwap":2593},"2025-08-06",53.28,54.48,52.67,1.33,2.5,31500,{"date":2599,"open":2600,"high":2600,"low":2601,"close":2602,"change":2603,"percent_change":867,"volume":2604,"transactions":9,"vwap":2602},"2025-08-05",53.58,51.96,53.15,-0.74,31100,{"date":2606,"open":2607,"high":2608,"low":2609,"close":2608,"change":2610,"percent_change":2611,"volume":2612,"transactions":9,"vwap":2608},"2025-08-04",52,53.89,51.5,2.58,5.03,35100,{"date":2614,"open":2615,"high":2616,"low":2617,"close":2618,"change":1898,"percent_change":2619,"volume":1350,"transactions":9,"vwap":2618},"2025-08-01",52.36,52.682,50.41,51.31,-6.42,{"date":2621,"open":2622,"high":2623,"low":2624,"close":2625,"change":2626,"percent_change":2627,"volume":2628,"transactions":9,"vwap":2625},"2025-07-31",55.14,56.317,54.8,54.83,0.5,0.92,28500,{"date":2630,"open":2631,"high":2632,"low":2529,"close":1396,"change":121,"percent_change":38,"volume":2633,"transactions":9,"vwap":1396},"2025-07-30",54.79,55.39,79900,{"date":2635,"open":2636,"high":2636,"low":2637,"close":2638,"change":1211,"percent_change":2639,"volume":2640,"transactions":9,"vwap":2638},"2025-07-29",56.84,53.72,54.45,-4.02,68900,{"date":2642,"open":2643,"high":2643,"low":2644,"close":2645,"change":2646,"percent_change":2647,"volume":2648,"transactions":9,"vwap":2645},"2025-07-28",58.56,56.255,56.73,-1.04,-1.8,66200,{"date":2650,"open":2651,"high":2651,"low":1579,"close":1532,"change":2652,"percent_change":1598,"volume":2653,"transactions":9,"vwap":1532},"2025-07-25",58.32,-1.01,47000,{"date":2655,"open":2656,"high":2657,"low":2658,"close":1503,"change":725,"percent_change":1225,"volume":2659,"transactions":9,"vwap":1503},"2025-07-24",59.13,59.84,58.43,50200,{"date":2661,"open":2662,"high":2663,"low":2664,"close":2665,"change":191,"percent_change":95,"volume":2666,"transactions":9,"vwap":2665},"2025-07-23",59.12,59.24,57.41,58.98,73200,{"date":2668,"open":1503,"high":2669,"low":2495,"close":2670,"change":884,"percent_change":845,"volume":1921,"transactions":9,"vwap":2670},"2025-07-22",59.65,59.44,{"date":2672,"open":761,"high":574,"low":2673,"close":2674,"change":1267,"percent_change":2652,"volume":2675,"transactions":9,"vwap":2674},"2025-07-21",57.74,57.8,129000,{"date":2677,"open":2678,"high":576,"low":2679,"close":2480,"change":145,"percent_change":1590,"volume":2680,"transactions":9,"vwap":2480},"2025-07-18",59.5,57.165,74800,{"date":2682,"open":2683,"high":2684,"low":2685,"close":2686,"change":2434,"percent_change":822,"volume":2687,"transactions":9,"vwap":2686},"2025-07-17",57.099998,58.764,56.39,58.41,77000,{"date":2689,"open":2499,"high":2690,"low":2499,"close":2691,"change":2692,"percent_change":951,"volume":2693,"transactions":9,"vwap":2691},"2025-07-16",57.34,57.07,2.15,87800,{"date":2695,"open":2696,"high":2696,"low":2697,"close":2698,"change":1231,"percent_change":1131,"volume":2699,"transactions":9,"vwap":2698},"2025-07-15",55.96,54.5,54.92,62800,{"date":2701,"open":2702,"high":2703,"low":1518,"close":2704,"change":2705,"percent_change":2706,"volume":1607,"transactions":9,"vwap":2704},"2025-07-14",55.95,58.176,56.17,1.25,2.28,{"date":2708,"open":2709,"high":2464,"low":2710,"close":2698,"change":2711,"percent_change":1669,"volume":2712,"transactions":9,"vwap":2698},"2025-07-11",56.87,54.73,-0.97,69000,{"date":2714,"open":1526,"high":1412,"low":1396,"close":1479,"change":2561,"percent_change":2715,"volume":2716,"transactions":9,"vwap":1479},"2025-07-10",1.54,38500,{"date":2718,"open":2719,"high":2720,"low":2721,"close":2722,"change":513,"percent_change":2723,"volume":2724,"transactions":9,"vwap":2722},"2025-07-09",54.76,55.071999,53.060001,55.040001,2.21,35600,{"date":2726,"open":2727,"high":1604,"low":2728,"close":2729,"change":1481,"percent_change":72,"volume":2730,"transactions":9,"vwap":2729},"2025-07-08",54.99,53.735,53.85,24000,{"date":2732,"open":1414,"high":1414,"low":2733,"close":2734,"change":1757,"percent_change":282,"volume":2735,"transactions":9,"vwap":2734},"2025-07-07",51.77,53.81,57400,{"date":2737,"open":2738,"high":2739,"low":2740,"close":1403,"change":2741,"percent_change":2692,"volume":2742,"transactions":9,"vwap":1403},"2025-07-03",54.37,56.029999,54.307,1.16,31800,{"date":2744,"open":2745,"high":2746,"low":2745,"close":2746,"change":2747,"percent_change":2748,"volume":2749,"transactions":9,"vwap":2746},"2025-07-02",50.88,53.92,3.92,7.84,36100,{"date":2751,"open":2752,"high":2753,"low":2754,"close":2755,"change":1591,"percent_change":2442,"volume":1350,"transactions":9,"vwap":2755},"2025-07-01",49.61,51,49.19,50,{"date":2757,"open":2758,"high":2759,"low":2760,"close":2761,"change":2256,"percent_change":2762,"volume":2763,"transactions":9,"vwap":2761},"2025-06-30",48.89,50.205,48.59,50.049999,4.23,48600,{"date":2765,"open":2766,"high":2767,"low":2768,"close":2769,"change":2770,"percent_change":2770,"volume":2771,"transactions":9,"vwap":2769},"2025-06-27",48.41,48.91,47.34,48.02,0,22300,{"date":2773,"open":2774,"high":2775,"low":2776,"close":2769,"change":2389,"percent_change":2777,"volume":2778,"transactions":9,"vwap":2769},"2025-06-26",45.88,48.23,45.44,4.16,32300,{"date":2780,"open":2781,"high":2782,"low":2783,"close":2784,"change":2785,"percent_change":72,"volume":2786,"transactions":9,"vwap":2784},"2025-06-25",47,47.13,45.891,46.099998,0.03,16300,{"date":2788,"open":2789,"high":2790,"low":2791,"close":2790,"change":2382,"percent_change":2792,"volume":2504,"transactions":9,"vwap":2790},"2025-06-24",44.51,46.07,44.46,6.01,{"date":2794,"open":2795,"high":2796,"low":2797,"close":2798,"change":502,"percent_change":1617,"volume":2799,"transactions":9,"vwap":2798},"2025-06-23",43.17,43.83,41.56,43.46,152500,{"date":2801,"open":2802,"high":2802,"low":2803,"close":2804,"change":2805,"percent_change":2806,"volume":2807,"transactions":9,"vwap":2804},"2025-06-20",45.23,43.73,44.07,-0.062,-0.14,29200,{"date":2809,"open":2810,"high":2811,"low":2812,"close":2813,"change":2814,"percent_change":2815,"volume":2816,"transactions":9,"vwap":2813},"2025-06-18",43.23,44.54,42.85,44.132,0.632,1.45,18600,{"date":2818,"open":2819,"high":2820,"low":2821,"close":2822,"change":2142,"percent_change":2150,"volume":2823,"transactions":9,"vwap":2822},"2025-06-17",44.52,44.7,42.9,43.5,28400,{"date":2825,"open":2820,"high":2826,"low":2827,"close":2828,"change":2829,"percent_change":2830,"volume":2831,"transactions":9,"vwap":2828},"2025-06-16",45.47,44.27,45.37,1.68,3.85,25800,{"date":2833,"open":2834,"high":2835,"low":2836,"close":2837,"change":2838,"percent_change":718,"volume":2839,"transactions":9,"vwap":2837},"2025-06-13",44.099998,44.84,43.315,43.69,-1.43,19100,{"date":2841,"open":2842,"high":2843,"low":2844,"close":2845,"change":2846,"percent_change":2847,"volume":2848,"transactions":9,"vwap":2845},"2025-06-12",45.11,46.17,44.82,45.12,-0.72,-1.57,14100,{"date":2850,"open":2851,"high":2852,"low":2853,"close":2854,"change":2855,"percent_change":2856,"volume":2857,"transactions":9,"vwap":2854},"2025-06-11",46.26,46.48,45.45,45.84,-0.53,-1.14,12600,{"date":2859,"open":2860,"high":2861,"low":2854,"close":2862,"change":2785,"percent_change":2312,"volume":2863,"transactions":9,"vwap":2862},"2025-06-10",46.87,46.96,46.37,26000,{"date":2865,"open":2866,"high":2866,"low":2867,"close":2868,"change":2869,"percent_change":2870,"volume":2871,"transactions":9,"vwap":2868},"2025-06-09",46.58,45.36,46.34,0.727,1.59,36400,{"date":2873,"open":2874,"high":2875,"low":2874,"close":2876,"change":2877,"percent_change":2878,"volume":2879,"transactions":9,"vwap":2876},"2025-06-06",44.11,46.081001,45.613,2.423,5.61,22700,{"date":2881,"open":2882,"high":2883,"low":2884,"close":2885,"change":699,"percent_change":2886,"volume":2887,"transactions":9,"vwap":2885},"2025-06-05",45.5,45.72,42.98,43.19,-4.04,23700,{"date":2889,"open":2890,"high":2891,"low":2892,"close":2891,"change":2893,"percent_change":2894,"volume":2895,"transactions":9,"vwap":2891},"2025-06-04",43.43,45.0099983,43.31,1.51,3.47,21800,{"date":2897,"open":2898,"high":2899,"low":2900,"close":2822,"change":1718,"percent_change":2116,"volume":2901,"transactions":9,"vwap":2822},"2025-06-03",42.75,43.61,42.13,24800,{"date":2903,"open":2904,"high":2905,"low":2906,"close":2907,"change":2908,"percent_change":514,"volume":2909,"transactions":9,"vwap":2907},"2025-06-02",41.55,42.3,41.2,42.14,0.76,17800,{"date":2911,"open":2912,"high":2913,"low":2914,"close":2915,"change":2037,"percent_change":2916,"volume":2917,"transactions":9,"vwap":2915},"2025-05-30",41.78,41.82,40.85,41.38,-1.94,19800,{"date":2919,"open":2899,"high":2899,"low":2920,"close":2921,"change":126,"percent_change":2922,"volume":2923,"transactions":9,"vwap":2921},"2025-05-29",42.16,42.2,-1.36,16100,{"date":2925,"open":2926,"high":2926,"low":2927,"close":2928,"change":1201,"percent_change":689,"volume":2909,"transactions":9,"vwap":2928},"2025-05-28",44.39,42.73,42.78,{"date":2930,"open":2931,"high":2932,"low":2933,"close":2844,"change":2934,"percent_change":2935,"volume":1865,"transactions":9,"vwap":2844},"2025-05-27",44.99,45.029999,44.19,1.02,2.33,{"date":2937,"open":2938,"high":2939,"low":2940,"close":2941,"change":2922,"percent_change":2942,"volume":2943,"transactions":9,"vwap":2941},"2025-05-23",43.66,44.22,43.27,43.8,-3.01,22400,{"date":2945,"open":2946,"high":2947,"low":2948,"close":2949,"change":2950,"percent_change":303,"volume":2951,"transactions":9,"vwap":2949},"2025-05-22",45.62,46.39,44.69,45.16,0.94,29100,{"date":2953,"open":2954,"high":2955,"low":2956,"close":2939,"change":2957,"percent_change":1573,"volume":2749,"transactions":9,"vwap":2939},"2025-05-21",44.25,46.18,43.71,-0.5,{"date":2959,"open":2960,"high":2960,"low":2941,"close":2961,"change":1266,"percent_change":2962,"volume":2963,"transactions":9,"vwap":2961},"2025-05-20",45,44.72,-0.84,13400,{"date":2965,"open":2966,"high":2967,"low":2940,"close":2968,"change":1341,"percent_change":1273,"volume":2969,"transactions":9,"vwap":2968},"2025-05-19",43.29,45.29,45.099998,23100,{"date":2971,"open":2972,"high":2973,"low":2972,"close":2811,"change":2974,"percent_change":2975,"volume":2951,"transactions":9,"vwap":2811},"2025-05-16",41.97,44.73,2.81,6.73,{"date":2977,"open":2921,"high":2921,"low":2978,"close":2979,"change":2980,"percent_change":2981,"volume":2982,"transactions":9,"vwap":2979},"2025-05-15",40.598,41.73,-1.02,-2.39,23200,{"date":2984,"open":2985,"high":2986,"low":2987,"close":2898,"change":106,"percent_change":2988,"volume":2989,"transactions":9,"vwap":2898},"2025-05-14",43.24,43.47,42.638,-1.11,26400,{"date":2991,"open":2992,"high":2993,"low":2994,"close":2810,"change":2995,"percent_change":2996,"volume":2997,"transactions":9,"vwap":2810},"2025-05-13",42.22,43.306,41.751,1.94,4.7,34200,{"date":2999,"open":3000,"high":2920,"low":3001,"close":3002,"change":3003,"percent_change":3004,"volume":3005,"transactions":9,"vwap":3002},"2025-05-12",41.99,40.75,41.29,1.21,3.02,38300,{"date":3007,"open":3008,"high":3002,"low":3009,"close":3010,"change":648,"percent_change":3011,"volume":2901,"transactions":9,"vwap":3010},"2025-05-09",40.060001,39.36,40.080002,0.63,{"date":3013,"open":3014,"high":3015,"low":3016,"close":3017,"change":2692,"percent_change":1317,"volume":3018,"transactions":9,"vwap":3017},"2025-05-08",39.09,40.51,38.77,39.83,19500,{"date":3020,"open":3021,"high":3021,"low":3022,"close":3023,"change":3024,"percent_change":1472,"volume":3025,"transactions":9,"vwap":3023},"2025-05-07",37.8,37.32,37.68,0.27,24700,{"date":3027,"open":3028,"high":3029,"low":3030,"close":3031,"change":3032,"percent_change":2627,"volume":3033,"transactions":9,"vwap":3031},"2025-05-06",36.53,37.52,36.33,37.41,0.34,12400,{"date":3035,"open":3036,"high":3037,"low":3038,"close":3039,"change":1617,"percent_change":2043,"volume":3040,"transactions":9,"vwap":3039},"2025-05-05",37.54,37.57,36.84,37.07,20700,{"date":3042,"open":3043,"high":3044,"low":3045,"close":3046,"change":783,"percent_change":3047,"volume":3048,"transactions":9,"vwap":3046},"2025-05-02",37.88,39.080002,37.72,38.45,2.62,28200,{"date":3050,"open":3051,"high":3052,"low":3053,"close":3054,"change":1473,"percent_change":2174,"volume":3055,"transactions":9,"vwap":3054},"2025-05-01",37.2,38.18,36.77,37.47,15000,{"date":3057,"open":3058,"high":3059,"low":177,"close":3060,"change":192,"percent_change":1364,"volume":3061,"transactions":9,"vwap":3060},"2025-04-30",35.96,36.29,36.18,39300,{"date":3063,"open":3064,"high":3051,"low":3065,"close":3066,"change":2770,"percent_change":2770,"volume":3067,"transactions":9,"vwap":3066},"2025-04-29",36.82,36.58,36.88,16500,{"date":3069,"open":3070,"high":3070,"low":3071,"close":3066,"change":3072,"percent_change":3073,"volume":2917,"transactions":9,"vwap":3066},"2025-04-28",37.63,35.81,-0.42,-1.13,{"date":181,"open":3075,"high":3076,"low":3065,"close":3077,"change":1890,"percent_change":557,"volume":3078,"transactions":9,"vwap":3077},36.69,37.705,37.3,31600]