[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-THNQ":3,"homepage-market-summary":30,"stock-historical-THNQ":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"THNQ","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},"ROBO Global Artificial Intelligence ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.1313,0.130012,"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},99.01,99.57,99.99,98.1001,100.74,-1.73,-1.72,50480.468855,102.4899,55.58,24775.676579354582,92.6,1606,{"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},43.701,24554,8962194.821418,120.65,"2025-04-25",[183,186,195,205,215,226,237,248,258,268,278,288,299,309,319,330,340,350,360,369,380,389,400,410,421,432,442,452,462,472,481,491,501,511,521,532,542,552,562,573,583,593,603,612,623,633,642,652,663,672,683,693,703,713,724,735,744,754,765,775,785,795,805,812,820,828,837,845,854,863,870,877,884,893,901,909,918,927,934,943,951,960,969,977,984,991,999,1006,1012,1020,1028,1036,1044,1051,1058,1066,1074,1082,1090,1098,1107,1116,1124,1132,1140,1149,1158,1166,1174,1182,1190,1199,1205,1214,1220,1228,1236,1244,1253,1258,1265,1273,1281,1289,1297,1304,1310,1318,1326,1333,1341,1350,1358,1364,1371,1380,1387,1395,1403,1411,1419,1427,1435,1441,1448,1456,1463,1470,1476,1483,1491,1496,1503,1508,1516,1524,1531,1538,1545,1552,1560,1567,1576,1584,1592,1597,1604,1612,1620,1628,1635,1642,1650,1658,1666,1673,1680,1688,1696,1703,1711,1717,1724,1731,1739,1747,1753,1759,1766,1773,1780,1786,1795,1800,1806,1813,1820,1826,1834,1840,1846,1853,1859,1865,1870,1877,1882,1889,1896,1903,1909,1916,1919,1927,1936,1943,1949,1956,1964,1972,1978,1984,1990,1998,2004,2011,2019,2026,2032,2039,2046,2053,2059,2065,2073,2081,2088,2096,2105,2111,2117,2121,2127,2132,2137,2144,2151,2157,2165,2173,2178,2185,2190,2197,2204,2212,2219,2225,2233,2240,2246,2252,2259,2266,2270,2276,2283,2288,2296,2303,2310,2316,2322,2326,2333,2341,2348,2355,2361,2367,2375,2382,2390,2399,2404,2409,2417,2424,2430,2438,2446,2452,2458,2464,2471,2478,2485,2493,2499,2506,2514,2519,2523,2529,2536,2541,2546,2552,2559,2566,2572,2578,2586,2593,2600,2608,2615,2620,2624,2630,2637,2642,2647,2653,2658,2665,2672,2677,2684,2691,2699,2707,2714,2720,2728,2734,2738,2745,2753,2761,2767,2774,2781,2788,2796,2805,2812,2819,2824,2828,2834,2839,2847,2855,2864,2870,2876,2881,2887,2894,2901,2908,2913,2921,2926],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":184,"vwap":185},519,98.6005,{"date":187,"open":188,"high":25,"low":189,"close":21,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-10-06",101.58,100.17,0.1467,0.15,16496.32687,576,101.1877,{"date":196,"open":197,"high":198,"low":197,"close":199,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-10-05",99.45,100.75,100.5933,1.8433,1.87,160979.300642,577,100.665,{"date":206,"open":207,"high":208,"low":209,"close":209,"change":210,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-10-02",99.35,99.7,98.75,1.23,1.26,71454.355552,511,98.9242,{"date":216,"open":217,"high":218,"low":219,"close":220,"change":221,"percent_change":222,"volume":223,"transactions":224,"vwap":225},"2026-10-01",98.02,98.07,97.12,97.52,0.3759,0.39,11844.256883,447,97.6574,{"date":227,"open":228,"high":229,"low":230,"close":231,"change":232,"percent_change":233,"volume":234,"transactions":235,"vwap":236},"2026-09-30",97.19,97.64,97.04,97.1441,0.2041,0.21,11536.184504,375,97.3144,{"date":238,"open":239,"high":240,"low":241,"close":242,"change":243,"percent_change":244,"volume":245,"transactions":246,"vwap":247},"2026-09-29",97.29,97.99,95.9218,96.94,0.4,0.41,15683.571144,360,96.8625,{"date":249,"open":250,"high":250,"low":251,"close":252,"change":253,"percent_change":254,"volume":255,"transactions":256,"vwap":257},"2026-09-28",96.99,95.25,96.54,-1.54,-1.57,19903.340128,475,96.2493,{"date":259,"open":260,"high":261,"low":262,"close":263,"change":264,"percent_change":264,"volume":265,"transactions":266,"vwap":267},"2026-09-25",98.4,98.9196,97.5239,98.08,0.17,22108.606704,532,98.1966,{"date":269,"open":270,"high":271,"low":270,"close":272,"change":273,"percent_change":274,"volume":275,"transactions":276,"vwap":277},"2026-09-24",95.71,98.13,97.91,1.31,1.36,78692.625478,483,97.7382,{"date":279,"open":280,"high":280,"low":281,"close":282,"change":283,"percent_change":284,"volume":285,"transactions":286,"vwap":287},"2026-09-23",97.49,95.94,96.6,-0.9809,-1.01,148196.513426,1294,96.4882,{"date":289,"open":290,"high":291,"low":292,"close":293,"change":294,"percent_change":295,"volume":296,"transactions":297,"vwap":298},"2026-09-22",96.41,97.76,96.185,97.5809,1.6509,1.72,165602.523865,500,97.1468,{"date":300,"open":301,"high":302,"low":301,"close":303,"change":304,"percent_change":305,"volume":306,"transactions":307,"vwap":308},"2026-09-21",93.34,96.305,95.93,3.9407,4.28,67317.714586,683,95.6099,{"date":310,"open":311,"high":311,"low":312,"close":313,"change":314,"percent_change":315,"volume":316,"transactions":317,"vwap":318},"2026-09-18",92.62,91.19,91.9893,-0.0507,-0.06,28534.03607,469,91.6812,{"date":320,"open":321,"high":322,"low":323,"close":324,"change":325,"percent_change":326,"volume":327,"transactions":328,"vwap":329},"2026-09-17",91,92.09,90.8699,92.04,2.7735,3.11,14741.88345,313,91.7193,{"date":331,"open":332,"high":333,"low":334,"close":335,"change":336,"percent_change":244,"volume":337,"transactions":338,"vwap":339},"2026-09-16",89.54,90.58,88.98,89.2665,0.3617,9145.489994,246,89.8395,{"date":341,"open":342,"high":343,"low":344,"close":345,"change":346,"percent_change":38,"volume":347,"transactions":348,"vwap":349},"2026-09-15",89.22,89.593,88.58,88.9048,-0.197,8581.249841,255,88.9646,{"date":351,"open":352,"high":353,"low":352,"close":354,"change":355,"percent_change":356,"volume":357,"transactions":358,"vwap":359},"2026-09-14",87.54,89.47,89.1018,-0.4382,-0.49,12176.1391,450,88.7949,{"date":361,"open":362,"high":363,"low":364,"close":332,"change":365,"percent_change":174,"volume":366,"transactions":367,"vwap":368},"2026-09-11",89.46,90.0735,89.33,0.8846,68373.601478,240,89.5509,{"date":370,"open":371,"high":372,"low":373,"close":374,"change":375,"percent_change":376,"volume":377,"transactions":378,"vwap":379},"2026-09-10",88.63,89.6,88.55,88.6554,-1.2846,-1.43,8895.557016,247,89.2311,{"date":381,"open":382,"high":383,"low":384,"close":384,"change":385,"percent_change":150,"volume":386,"transactions":387,"vwap":388},"2026-09-09",90.09,90.75,89.94,-0.3194,34425.948863,353,90.2828,{"date":390,"open":391,"high":392,"low":393,"close":394,"change":395,"percent_change":396,"volume":397,"transactions":398,"vwap":399},"2026-09-08",90.59,91.11,89.95,90.2594,0.0094,0.01,18354.205882,448,90.6812,{"date":401,"open":402,"high":403,"low":404,"close":403,"change":405,"percent_change":406,"volume":407,"transactions":408,"vwap":409},"2026-09-04",90.02,90.25,89.67,0.8195,0.92,9586.306338,363,89.9551,{"date":411,"open":412,"high":413,"low":414,"close":415,"change":416,"percent_change":417,"volume":418,"transactions":419,"vwap":420},"2026-09-03",88.42,89.99,88.31,89.4305,1.7005,1.94,15176.798766,325,88.9757,{"date":422,"open":423,"high":424,"low":425,"close":426,"change":427,"percent_change":428,"volume":429,"transactions":430,"vwap":431},"2026-09-02",87.97,88.185,86.73,87.73,-0.6,-0.68,77564.317487,460,87.6551,{"date":433,"open":434,"high":434,"low":435,"close":436,"change":437,"percent_change":438,"volume":439,"transactions":440,"vwap":441},"2026-09-01",90.14,88.3,88.33,-2.7258,-2.99,13022.676059,381,88.7855,{"date":443,"open":321,"high":444,"low":445,"close":446,"change":447,"percent_change":448,"volume":449,"transactions":450,"vwap":451},"2026-08-31",91.115,90.24,91.0558,0.1132,0.12,10746.592875,355,90.829,{"date":453,"open":454,"high":454,"low":455,"close":456,"change":457,"percent_change":458,"volume":459,"transactions":460,"vwap":461},"2026-08-28",92.83,90.925,90.9426,-1.9074,-2.05,14168.726463,296,91.5441,{"date":463,"open":464,"high":465,"low":466,"close":465,"change":467,"percent_change":468,"volume":469,"transactions":470,"vwap":471},"2026-08-27",91.97,92.85,91.54,2.71,3.01,15533.610227,322,92.4028,{"date":473,"open":474,"high":475,"low":474,"close":434,"change":476,"percent_change":477,"volume":478,"transactions":479,"vwap":480},"2026-08-26",89.24,90.63,0.2372,0.26,18927.321447,271,90.189,{"date":482,"open":483,"high":484,"low":485,"close":486,"change":487,"percent_change":488,"volume":489,"transactions":460,"vwap":490},"2026-08-25",89.61,90.31,89.3897,89.9028,1.0235,1.15,10214.390714,89.8615,{"date":492,"open":402,"high":493,"low":494,"close":495,"change":496,"percent_change":497,"volume":498,"transactions":499,"vwap":500},"2026-08-24",90.36,88.4171,88.8793,-2.0087,-2.21,20060.818347,329,88.705,{"date":502,"open":434,"high":503,"low":504,"close":505,"change":506,"percent_change":507,"volume":508,"transactions":509,"vwap":510},"2026-08-21",91.09,89.72,90.888,0.918,1.02,18280.875777,342,90.4403,{"date":512,"open":513,"high":514,"low":513,"close":515,"change":516,"percent_change":517,"volume":518,"transactions":519,"vwap":520},"2026-08-20",89.78,90.4007,89.97,-0.3113,-0.34,19608.221849,280,90.0111,{"date":522,"open":523,"high":524,"low":525,"close":526,"change":527,"percent_change":528,"volume":529,"transactions":530,"vwap":531},"2026-08-19",91.34,91.7231,88.92,90.2813,-0.2987,-0.33,20996.166239,361,90.1687,{"date":533,"open":534,"high":535,"low":536,"close":333,"change":537,"percent_change":538,"volume":539,"transactions":540,"vwap":541},"2026-08-18",91.46,92.34,90.21,-2.97,-3.17,20764.957526,684,90.9908,{"date":543,"open":544,"high":545,"low":546,"close":547,"change":548,"percent_change":162,"volume":549,"transactions":550,"vwap":551},"2026-08-17",94.29,94.445,93.04,93.55,-0.23,20818.740509,530,93.8662,{"date":553,"open":554,"high":555,"low":556,"close":557,"change":427,"percent_change":558,"volume":559,"transactions":560,"vwap":561},"2026-08-14",94.04,94.58,93.31,93.78,-0.64,20118.45867,509,93.7648,{"date":563,"open":564,"high":565,"low":566,"close":567,"change":568,"percent_change":569,"volume":570,"transactions":571,"vwap":572},"2026-08-13",92.66,94.5,92.265,94.38,1.6652,1.8,35224.924835,415,93.9131,{"date":574,"open":575,"high":576,"low":577,"close":578,"change":579,"percent_change":580,"volume":581,"transactions":530,"vwap":582},"2026-08-12",92.73,93,92.225,92.7148,1.4404,1.58,41206.768725,92.8066,{"date":584,"open":585,"high":586,"low":587,"close":588,"change":589,"percent_change":243,"volume":590,"transactions":591,"vwap":592},"2026-08-11",91.45,91.53,90.4611,91.2744,0.3609,11147.8355,302,91.2067,{"date":594,"open":595,"high":596,"low":597,"close":598,"change":599,"percent_change":244,"volume":600,"transactions":601,"vwap":602},"2026-08-10",90.53,91.51,90.44,90.9135,0.3735,14074.97812,354,90.9748,{"date":604,"open":605,"high":391,"low":606,"close":607,"change":608,"percent_change":609,"volume":610,"transactions":256,"vwap":611},"2026-08-07",89.49,89.425,90.54,2.3578,2.67,76247.640315,90.3595,{"date":613,"open":614,"high":615,"low":616,"close":617,"change":618,"percent_change":619,"volume":620,"transactions":621,"vwap":622},"2026-08-06",87.47,89.2503,87.04,88.1822,-1.0078,-1.13,14669.858384,388,88.3095,{"date":624,"open":625,"high":321,"low":626,"close":627,"change":628,"percent_change":629,"volume":630,"transactions":631,"vwap":632},"2026-08-05",90.89,89.135,89.19,-1.2,-1.33,55091.006245,636,89.9498,{"date":634,"open":435,"high":635,"low":636,"close":637,"change":638,"percent_change":639,"volume":640,"transactions":550,"vwap":641},"2026-08-04",90.6,88.045,90.39,3.45,3.97,25158.240764,89.6005,{"date":643,"open":644,"high":645,"low":644,"close":646,"change":647,"percent_change":648,"volume":649,"transactions":650,"vwap":651},"2026-08-03",84.59,87.05,86.94,2.4,2.84,43628.322672,692,86.1464,{"date":653,"open":654,"high":655,"low":656,"close":657,"change":658,"percent_change":659,"volume":660,"transactions":661,"vwap":662},"2026-07-31",84.73,85.01,82.99,84.54,1.37,1.65,18020.975942,366,84.0957,{"date":664,"open":665,"high":666,"low":665,"close":666,"change":667,"percent_change":668,"volume":669,"transactions":670,"vwap":671},"2026-07-30",80.73,83.17,4.06,5.13,29633.285632,414,82.3064,{"date":673,"open":674,"high":675,"low":676,"close":677,"change":678,"percent_change":679,"volume":680,"transactions":681,"vwap":682},"2026-07-29",80.49,81.88,78.68,79.11,-1.66,-2.06,14295.13849,345,79.6823,{"date":684,"open":685,"high":686,"low":687,"close":688,"change":628,"percent_change":689,"volume":690,"transactions":691,"vwap":692},"2026-07-28",81.11,81.43,78.795,80.77,-1.46,24835.38181,436,80.3475,{"date":694,"open":695,"high":695,"low":696,"close":697,"change":698,"percent_change":699,"volume":700,"transactions":701,"vwap":702},"2026-07-27",83.26,80.9,81.97,0.0795,0.1,15805.581228,434,81.6044,{"date":704,"open":705,"high":706,"low":707,"close":708,"change":709,"percent_change":710,"volume":711,"transactions":560,"vwap":712},"2026-07-24",83.27,83.4,81.8001,81.8905,-2.0995,-2.5,35556.152983,82.5229,{"date":714,"open":715,"high":716,"low":717,"close":718,"change":719,"percent_change":720,"volume":721,"transactions":722,"vwap":723},"2026-07-23",84.75,84.835,83.09,83.99,-1.14,-1.34,35567.396987,352,83.599,{"date":725,"open":726,"high":727,"low":728,"close":729,"change":730,"percent_change":731,"volume":732,"transactions":733,"vwap":734},"2026-07-22",85.44,85.83,85.0615,85.13,-0.65,-0.76,13021.74296,292,85.3994,{"date":736,"open":737,"high":738,"low":737,"close":739,"change":580,"percent_change":740,"volume":741,"transactions":742,"vwap":743},"2026-07-21",85.1,85.9799,85.78,1.88,17573.357447,291,85.6354,{"date":745,"open":746,"high":747,"low":748,"close":749,"change":750,"percent_change":751,"volume":752,"transactions":173,"vwap":753},"2026-07-20",84.53,85,83.93,84.2,0.49,0.59,14890.001705,84.4106,{"date":755,"open":756,"high":757,"low":758,"close":759,"change":760,"percent_change":761,"volume":762,"transactions":763,"vwap":764},"2026-07-17",82.41,84.34,81.15,83.71,-0.91,-1.08,24835.029611,383,83.1587,{"date":766,"open":767,"high":767,"low":768,"close":769,"change":770,"percent_change":771,"volume":772,"transactions":773,"vwap":774},"2026-07-16",86.67,84.22669,84.62,-2.49,-2.86,14088.515896,517,85.0242,{"date":776,"open":777,"high":777,"low":778,"close":779,"change":780,"percent_change":781,"volume":782,"transactions":783,"vwap":784},"2026-07-15",89.15,86.13,87.11,-1.0687,-1.21,13885.971362,407,86.8793,{"date":786,"open":787,"high":334,"low":788,"close":789,"change":790,"percent_change":791,"volume":792,"transactions":793,"vwap":794},"2026-07-14",87.86,87.21,88.1787,0.9087,1.04,11292.495834,306,88.2493,{"date":796,"open":797,"high":797,"low":798,"close":799,"change":800,"percent_change":801,"volume":802,"transactions":803,"vwap":804},"2026-07-13",88.66,87.14,87.27,-2.046,-2.29,20231.338347,420,87.9639,{"date":806,"open":807,"high":807,"low":525,"close":808,"change":809,"percent_change":810,"volume":811,"transactions":9,"vwap":808},"2026-07-10",90.5,89.316,-0.661,-0.73,29900,{"date":813,"open":814,"high":815,"low":814,"close":816,"change":817,"percent_change":818,"volume":819,"transactions":9,"vwap":816},"2026-07-09",88.46,90.292,89.977,2.097,2.39,8800,{"date":821,"open":822,"high":823,"low":824,"close":823,"change":825,"percent_change":826,"volume":827,"transactions":9,"vwap":823},"2026-07-08",86.63,87.88,85.821,0.72,0.83,11700,{"date":829,"open":830,"high":831,"low":832,"close":833,"change":834,"percent_change":835,"volume":836,"transactions":9,"vwap":833},"2026-07-07",88.28,88.89,86.53,87.16,-2.873,-3.19,21900,{"date":838,"open":839,"high":840,"low":839,"close":841,"change":842,"percent_change":843,"volume":844,"transactions":9,"vwap":841},"2026-07-06",88.69,90.88,90.032997,1.853,2.1,19500,{"date":846,"open":847,"high":848,"low":849,"close":850,"change":851,"percent_change":852,"volume":853,"transactions":9,"vwap":850},"2026-07-02",91.42,91.59,87.706,88.18,-2.319,-2.56,25700,{"date":855,"open":856,"high":857,"low":858,"close":859,"change":860,"percent_change":861,"volume":862,"transactions":9,"vwap":859},"2026-07-01",90.86,91.803,90.26,90.499,-0.711,-0.78,46000,{"date":864,"open":831,"high":865,"low":831,"close":866,"change":867,"percent_change":868,"volume":869,"transactions":9,"vwap":866},"2026-06-30",91.565,91.21,2.76,3.12,22500,{"date":871,"open":872,"high":873,"low":872,"close":874,"change":326,"percent_change":875,"volume":876,"transactions":9,"vwap":874},"2026-06-29",86.54,88.79,88.45,3.64,18900,{"date":878,"open":879,"high":880,"low":879,"close":881,"change":882,"percent_change":861,"volume":883,"transactions":9,"vwap":881},"2026-06-26",84.050003,85.74,85.34,-0.67,11100,{"date":885,"open":886,"high":887,"low":888,"close":889,"change":890,"percent_change":891,"volume":892,"transactions":9,"vwap":889},"2026-06-25",87.66,87.95,85.099998,86.010002,0.29,0.34,16900,{"date":894,"open":895,"high":896,"low":897,"close":898,"change":167,"percent_change":899,"volume":900,"transactions":9,"vwap":898},"2026-06-24",86.24,86.495,84.69,85.72,-0.8,63900,{"date":902,"open":903,"high":799,"low":904,"close":905,"change":906,"percent_change":907,"volume":908,"transactions":9,"vwap":905},"2026-06-23",86.31,85.88,86.41,-2.9,-3.25,18100,{"date":910,"open":911,"high":912,"low":913,"close":914,"change":915,"percent_change":916,"volume":917,"transactions":9,"vwap":914},"2026-06-22",89.8,90.94,88.585,89.31,-0.17,-0.19,38300,{"date":919,"open":920,"high":921,"low":922,"close":923,"change":924,"percent_change":925,"volume":926,"transactions":9,"vwap":923},"2026-06-18",88.51,89.63,87.515,89.48,2.37,2.72,30200,{"date":928,"open":929,"high":930,"low":931,"close":779,"change":932,"percent_change":106,"volume":933,"transactions":9,"vwap":779},"2026-06-17",87.76,89.38,86.86,-0.42,38800,{"date":935,"open":936,"high":937,"low":938,"close":939,"change":940,"percent_change":941,"volume":942,"transactions":9,"vwap":939},"2026-06-16",89.66,89.683,87.35,87.53,-2.25,-2.51,29600,{"date":944,"open":945,"high":946,"low":947,"close":513,"change":948,"percent_change":949,"volume":950,"transactions":9,"vwap":513},"2026-06-15",89.16,89.9,88.12,3.631,4.21,23100,{"date":952,"open":953,"high":954,"low":955,"close":956,"change":957,"percent_change":958,"volume":959,"transactions":9,"vwap":956},"2026-06-12",86.15,86.899,84.725,86.149,0.539,0.63,29100,{"date":961,"open":962,"high":963,"low":964,"close":965,"change":966,"percent_change":967,"volume":968,"transactions":9,"vwap":965},"2026-06-11",82.8,85.76,82.36,85.61,3.16,3.83,19700,{"date":970,"open":971,"high":972,"low":973,"close":973,"change":974,"percent_change":975,"volume":976,"transactions":9,"vwap":973},"2026-06-10",83.46,85.665,82.45,-1.96,-2.32,22300,{"date":978,"open":931,"high":979,"low":980,"close":981,"change":982,"percent_change":80,"volume":983,"transactions":9,"vwap":981},"2026-06-09",87.995,80.7,84.41,-1.62,45100,{"date":985,"open":986,"high":788,"low":987,"close":988,"change":989,"percent_change":990,"volume":869,"transactions":9,"vwap":988},"2026-06-08",86.68,85.511,86.029999,1.76,2.09,{"date":992,"open":814,"high":993,"low":994,"close":995,"change":996,"percent_change":997,"volume":998,"transactions":9,"vwap":995},"2026-06-05",88.5,84.175,84.27,-6.32,-6.98,137600,{"date":1000,"open":1001,"high":1002,"low":371,"close":391,"change":1003,"percent_change":1004,"volume":1005,"transactions":9,"vwap":391},"2026-06-04",89.13,91.33,-0.87,-0.95,26000,{"date":1007,"open":1008,"high":1008,"low":1009,"close":534,"change":679,"percent_change":1010,"volume":1011,"transactions":9,"vwap":534},"2026-06-03",93.21,90.381,-2.2,44100,{"date":1013,"open":1014,"high":1015,"low":1014,"close":1016,"change":1017,"percent_change":1018,"volume":1019,"transactions":9,"vwap":1016},"2026-06-02",92,93.59,93.52,0.82,0.88,38400,{"date":1021,"open":332,"high":1022,"low":1023,"close":1024,"change":1025,"percent_change":1026,"volume":1027,"transactions":9,"vwap":1024},"2026-06-01",93.19,89.446,92.7,3.33,3.73,55400,{"date":1029,"open":1030,"high":911,"low":1031,"close":1032,"change":1033,"percent_change":1034,"volume":1035,"transactions":9,"vwap":1032},"2026-05-29",88.4,87.59,89.37,1.18,1.34,31900,{"date":1037,"open":1038,"high":1039,"low":1040,"close":1041,"change":647,"percent_change":1042,"volume":1043,"transactions":9,"vwap":1041},"2026-05-28",86.65,88.44,85.938,88.19,2.8,81300,{"date":1045,"open":1046,"high":1046,"low":1047,"close":1048,"change":1049,"percent_change":1050,"volume":959,"transactions":9,"vwap":1048},"2026-05-27",86.66,84.685,85.79,-0.93,-1.07,{"date":1052,"open":1053,"high":1054,"low":881,"close":1054,"change":1055,"percent_change":1056,"volume":1057,"transactions":9,"vwap":1054},"2026-05-26",86.33,86.72,2.003,2.36,39600,{"date":1059,"open":1060,"high":1061,"low":1060,"close":1062,"change":1063,"percent_change":1064,"volume":1065,"transactions":9,"vwap":1062},"2026-05-22",83.61,84.99,84.717,2.29,2.78,21100,{"date":1067,"open":1068,"high":1069,"low":1070,"close":1071,"change":1072,"percent_change":1073,"volume":933,"transactions":9,"vwap":1071},"2026-05-21",81,82.54,80.53,82.427,2.503,3.13,{"date":1075,"open":1076,"high":1077,"low":1078,"close":1079,"change":1080,"percent_change":648,"volume":1081,"transactions":9,"vwap":1079},"2026-05-20",78.49,79.99,78,79.924,2.204,66200,{"date":1083,"open":1084,"high":1085,"low":1086,"close":1087,"change":517,"percent_change":1088,"volume":1089,"transactions":9,"vwap":1087},"2026-05-19",77,78.402,76.5,77.72,-0.44,11600,{"date":1091,"open":1092,"high":1092,"low":1093,"close":1094,"change":1095,"percent_change":1096,"volume":1097,"transactions":9,"vwap":1094},"2026-05-18",79.22,77.19,78.059998,-0.724,-0.92,13200,{"date":1099,"open":1100,"high":1101,"low":1102,"close":1103,"change":1104,"percent_change":1105,"volume":1106,"transactions":9,"vwap":1103},"2026-05-15",78.55,79.72,77.94,78.784,-1.626,-2.02,12100,{"date":1108,"open":1109,"high":1110,"low":1111,"close":1112,"change":1113,"percent_change":1114,"volume":1115,"transactions":9,"vwap":1112},"2026-05-14",79.91,80.62,79.051003,80.41,0.3,0.37,15900,{"date":1117,"open":1118,"high":1119,"low":1120,"close":1121,"change":1122,"percent_change":417,"volume":1123,"transactions":9,"vwap":1121},"2026-05-13",79.37,80.215,78.29,80.11,1.521,20300,{"date":1125,"open":1126,"high":1127,"low":1128,"close":1129,"change":1130,"percent_change":131,"volume":1131,"transactions":9,"vwap":1129},"2026-05-12",79.54,79.9,76.75,78.589,-1.751,23400,{"date":1133,"open":1134,"high":1135,"low":1134,"close":1136,"change":1137,"percent_change":1138,"volume":1139,"transactions":9,"vwap":1136},"2026-05-11",79.17,80.89,80.34,1.3,1.64,52200,{"date":1141,"open":1142,"high":1143,"low":1144,"close":1145,"change":1146,"percent_change":1147,"volume":1148,"transactions":9,"vwap":1145},"2026-05-08",78.31,79.2,77.9,79.040001,0.6,0.76,15700,{"date":1150,"open":1151,"high":1152,"low":1153,"close":1154,"change":1155,"percent_change":1156,"volume":1157,"transactions":9,"vwap":1154},"2026-05-07",79,79.49,77.609,78.44,0.35,0.45,25100,{"date":1159,"open":1160,"high":1161,"low":1162,"close":1161,"change":1163,"percent_change":1164,"volume":1165,"transactions":9,"vwap":1161},"2026-05-06",76.73,78.089996,76.029999,2.04,2.68,26200,{"date":1167,"open":1168,"high":1169,"low":1170,"close":1169,"change":1171,"percent_change":1172,"volume":1173,"transactions":9,"vwap":1169},"2026-05-05",75.41,76.050003,74.64,1.63,2.19,34500,{"date":1175,"open":1176,"high":1177,"low":1178,"close":1179,"change":1180,"percent_change":1033,"volume":1181,"transactions":9,"vwap":1179},"2026-05-04",74.16,74.99,73.68,74.42,0.87,12700,{"date":1183,"open":1184,"high":1185,"low":1186,"close":1185,"change":1187,"percent_change":1188,"volume":1189,"transactions":9,"vwap":1185},"2026-05-01",72.3,73.55,72.13,2.036,2.85,40200,{"date":1191,"open":1192,"high":1193,"low":1194,"close":1195,"change":1196,"percent_change":1197,"volume":1198,"transactions":9,"vwap":1195},"2026-04-30",70.86,71.6,69.69,71.514,1.824,2.62,12600,{"date":1200,"open":1201,"high":1202,"low":1203,"close":1194,"change":1204,"percent_change":116,"volume":1106,"transactions":9,"vwap":1194},"2026-04-29",69.55,69.927,69.093002,-0.225,{"date":1206,"open":1207,"high":1208,"low":1209,"close":1210,"change":1211,"percent_change":1212,"volume":1213,"transactions":9,"vwap":1210},"2026-04-28",70.12,70.365,69.050003,69.915,-1.495,-2.09,10900,{"date":1215,"open":1186,"high":1186,"low":1216,"close":1217,"change":1218,"percent_change":1219,"volume":1198,"transactions":9,"vwap":1217},"2026-04-27",71,71.41,-0.86,-1.19,{"date":1221,"open":1222,"high":1223,"low":1224,"close":1225,"change":1226,"percent_change":1227,"volume":1165,"transactions":9,"vwap":1225},"2026-04-24",70.96,72.53,70.75,72.27,2.552,3.66,{"date":1229,"open":1230,"high":1230,"low":1231,"close":1232,"change":1233,"percent_change":1234,"volume":1235,"transactions":9,"vwap":1232},"2026-04-23",70.87,68.755,69.718,-1.503,-2.11,16700,{"date":1237,"open":1238,"high":1239,"low":1240,"close":1241,"change":1242,"percent_change":659,"volume":1243,"transactions":9,"vwap":1241},"2026-04-22",70.98,71.53,70.94,71.221,1.156,9600,{"date":1245,"open":1246,"high":1247,"low":1248,"close":1249,"change":1250,"percent_change":1251,"volume":1252,"transactions":9,"vwap":1249},"2026-04-21",70.83,71.54,70,70.065002,0.375,0.54,11200,{"date":1254,"open":1255,"high":1248,"low":1255,"close":1194,"change":1251,"percent_change":1256,"volume":1257,"transactions":9,"vwap":1194},"2026-04-20",69.15,0.78,17200,{"date":1259,"open":1260,"high":1261,"low":1262,"close":1255,"change":825,"percent_change":1263,"volume":1264,"transactions":9,"vwap":1255},"2026-04-17",69.23,69.42,68.62,1.05,13900,{"date":1266,"open":1267,"high":1268,"low":1269,"close":1270,"change":111,"percent_change":1271,"volume":1272,"transactions":9,"vwap":1270},"2026-04-16",67.96,68.58,67.54,68.43,1.53,23300,{"date":1274,"open":1275,"high":1276,"low":1277,"close":1276,"change":1278,"percent_change":1279,"volume":1280,"transactions":9,"vwap":1276},"2026-04-15",66,67.4,65.6,1.803,2.75,39000,{"date":1282,"open":1283,"high":1284,"low":1283,"close":1285,"change":1286,"percent_change":1287,"volume":1288,"transactions":9,"vwap":1285},"2026-04-14",64.44,65.735,65.597,2.206,3.48,13100,{"date":1290,"open":1291,"high":1292,"low":1293,"close":1294,"change":1295,"percent_change":1296,"volume":1213,"transactions":9,"vwap":1294},"2026-04-13",61.31,63.42,60.82,63.391,1.957,3.19,{"date":1298,"open":1299,"high":1299,"low":1300,"close":1301,"change":1302,"percent_change":1303,"volume":844,"transactions":9,"vwap":1301},"2026-04-10",61.96,61.25,61.434,0.05,0.08,{"date":1305,"open":1306,"high":1306,"low":1307,"close":1308,"change":1309,"percent_change":1050,"volume":1089,"transactions":9,"vwap":1308},"2026-04-09",62.21,61.014999,61.384,-0.664,{"date":1311,"open":1312,"high":1313,"low":1314,"close":1315,"change":1316,"percent_change":868,"volume":1317,"transactions":9,"vwap":1315},"2026-04-08",63.049999,63.32,61.89,62.048,1.878,20500,{"date":1319,"open":1320,"high":1321,"low":1322,"close":1321,"change":1323,"percent_change":1324,"volume":1325,"transactions":9,"vwap":1321},"2026-04-07",59.31,60.17,58.965,0.095,0.16,11300,{"date":1327,"open":1328,"high":1328,"low":1329,"close":1330,"change":1331,"percent_change":101,"volume":1332,"transactions":9,"vwap":1330},"2026-04-06",60.6,59.87,60.075001,-0.18,5900,{"date":1334,"open":1335,"high":1336,"low":1335,"close":1337,"change":1338,"percent_change":1339,"volume":1340,"transactions":9,"vwap":1337},"2026-04-02",57.89,60.32,60.255,0.679,1.14,7100,{"date":1342,"open":1343,"high":1344,"low":1345,"close":1346,"change":1347,"percent_change":1348,"volume":1349,"transactions":9,"vwap":1346},"2026-04-01",59.46,60.27,59.35,59.576,0.564,0.96,17700,{"date":1351,"open":1352,"high":1353,"low":1354,"close":1353,"change":1355,"percent_change":1356,"volume":1357,"transactions":9,"vwap":1353},"2026-03-31",56.88,59.012001,56.862,3.132,5.6,17500,{"date":1359,"open":1360,"high":1360,"low":26,"close":1361,"change":719,"percent_change":1362,"volume":1363,"transactions":9,"vwap":1361},"2026-03-30",57.95,55.88,-2,32100,{"date":1365,"open":1366,"high":1366,"low":1367,"close":1368,"change":1369,"percent_change":1370,"volume":1097,"transactions":9,"vwap":1368},"2026-03-27",58,56.69,57.02,-2.149,-3.63,{"date":1372,"open":1373,"high":1374,"low":1375,"close":1376,"change":1377,"percent_change":1378,"volume":1379,"transactions":9,"vwap":1376},"2026-03-26",59.8,60.54,58.95,59.169,-1.707,-2.8,15300,{"date":1381,"open":1382,"high":1382,"low":1383,"close":1384,"change":1385,"percent_change":791,"volume":1386,"transactions":9,"vwap":1384},"2026-03-25",61.82,60.44,60.876,0.626,18300,{"date":1388,"open":1389,"high":1390,"low":1391,"close":1392,"change":1393,"percent_change":1394,"volume":1243,"transactions":9,"vwap":1392},"2026-03-24",60.61,61.0099983,60.014,60.25,-1.033,-1.69,{"date":1396,"open":1397,"high":1398,"low":1397,"close":1399,"change":1400,"percent_change":1401,"volume":1402,"transactions":9,"vwap":1399},"2026-03-23",60.66,62.040001,61.283,1.586,2.66,12900,{"date":1404,"open":1405,"high":1405,"low":1406,"close":1407,"change":1408,"percent_change":1409,"volume":1410,"transactions":9,"vwap":1407},"2026-03-20",61.23,59.21,59.697,-2.293,-3.7,40900,{"date":1412,"open":1413,"high":1414,"low":1415,"close":1416,"change":1417,"percent_change":1324,"volume":1418,"transactions":9,"vwap":1416},"2026-03-19",60.97,62.275,60.92,61.99,0.096,18700,{"date":1420,"open":1421,"high":1422,"low":1421,"close":1423,"change":1424,"percent_change":1425,"volume":1426,"transactions":9,"vwap":1423},"2026-03-18",61.6,62.413,61.894,0.124,0.2,7200,{"date":1428,"open":1429,"high":1430,"low":1431,"close":1432,"change":1433,"percent_change":826,"volume":1434,"transactions":9,"vwap":1432},"2026-03-17",61.55,62.23,61.46,61.77,0.51,8700,{"date":1436,"open":1437,"high":1438,"low":1437,"close":1439,"change":211,"percent_change":843,"volume":1440,"transactions":9,"vwap":1439},"2026-03-16",61,61.84,61.26,10600,{"date":1442,"open":1443,"high":1443,"low":1444,"close":1445,"change":1446,"percent_change":528,"volume":1447,"transactions":9,"vwap":1445},"2026-03-13",61.22,59.94,60,-0.2,17400,{"date":1449,"open":1450,"high":1451,"low":1452,"close":1452,"change":1453,"percent_change":1454,"volume":1455,"transactions":9,"vwap":1452},"2026-03-12",61.57,61.71,60.2,-1.78,-2.87,29000,{"date":1457,"open":1458,"high":1459,"low":1460,"close":1461,"change":1462,"percent_change":1017,"volume":819,"transactions":9,"vwap":1461},"2026-03-11",61.87,62.35,61.59,61.98,0.505,{"date":1464,"open":1465,"high":1466,"low":1467,"close":1467,"change":1468,"percent_change":1446,"volume":1469,"transactions":9,"vwap":1467},"2026-03-10",61.97,62.258,61.475,-0.125,4600,{"date":1471,"open":1472,"high":1473,"low":1472,"close":1421,"change":274,"percent_change":1474,"volume":1475,"transactions":9,"vwap":1421},"2026-03-09",59.24,61.73,2.26,32800,{"date":1477,"open":1478,"high":1479,"low":1445,"close":1480,"change":689,"percent_change":1481,"volume":1482,"transactions":9,"vwap":1480},"2026-03-06",60.73,61.584,60.24,-2.37,24300,{"date":1484,"open":1438,"high":1485,"low":1486,"close":1487,"change":1488,"percent_change":1489,"volume":1490,"transactions":9,"vwap":1487},"2026-03-05",62.65,60.75,61.7,-0.03,-0.05,23900,{"date":1492,"open":1493,"high":1416,"low":1291,"close":1473,"change":1494,"percent_change":1495,"volume":819,"transactions":9,"vwap":1473},"2026-03-04",61.33,0.73,1.2,{"date":1497,"open":1498,"high":1499,"low":1500,"close":1437,"change":1501,"percent_change":1502,"volume":1097,"transactions":9,"vwap":1437},"2026-03-03",60.76,61.42,59.48,-1.77,-2.82,{"date":1504,"open":1493,"high":1505,"low":1493,"close":1506,"change":448,"percent_change":1507,"volume":1097,"transactions":9,"vwap":1506},"2026-03-02",62.945,62.77,0.19,{"date":1509,"open":1510,"high":1511,"low":1512,"close":1485,"change":1513,"percent_change":1514,"volume":1515,"transactions":9,"vwap":1485},"2026-02-27",62.68,62.95,62.11,-1.38,-2.16,18200,{"date":1517,"open":1518,"high":1519,"low":1520,"close":1521,"change":264,"percent_change":1522,"volume":1523,"transactions":9,"vwap":1521},"2026-02-26",64.16,64.64,63.28,64.029999,0.27,14000,{"date":1525,"open":1313,"high":1526,"low":1313,"close":1527,"change":1528,"percent_change":1529,"volume":1530,"transactions":9,"vwap":1527},"2026-02-25",64.25,63.86,0.89,1.41,9200,{"date":1532,"open":1533,"high":1534,"low":1533,"close":1535,"change":1536,"percent_change":1537,"volume":1434,"transactions":9,"vwap":1535},"2026-02-24",62.099998,63.247,62.97,1.43,2.32,{"date":1539,"open":1540,"high":1540,"low":1541,"close":1542,"change":679,"percent_change":1543,"volume":1544,"transactions":9,"vwap":1542},"2026-02-23",63,61.51,61.54,-3.24,12000,{"date":1546,"open":1547,"high":1548,"low":1549,"close":1549,"change":1550,"percent_change":1551,"volume":1440,"transactions":9,"vwap":1549},"2026-02-20",64,65.089996,63.6,-0.39,-0.61,{"date":1553,"open":1554,"high":1555,"low":1556,"close":1557,"change":1558,"percent_change":1425,"volume":1559,"transactions":9,"vwap":1557},"2026-02-19",63.82,64.050003,63.5,63.99,0.125,7900,{"date":1561,"open":1562,"high":1283,"low":1563,"close":1564,"change":1565,"percent_change":1263,"volume":1566,"transactions":9,"vwap":1564},"2026-02-18",63.48,63.12,63.865,0.663,7700,{"date":1568,"open":1569,"high":1570,"low":1571,"close":1572,"change":1573,"percent_change":1574,"volume":1575,"transactions":9,"vwap":1572},"2026-02-17",62.94,63.81,62.060001,63.202,-0.058,-0.09,10200,{"date":1577,"open":1578,"high":1579,"low":1578,"close":1580,"change":1581,"percent_change":1582,"volume":1583,"transactions":9,"vwap":1580},"2026-02-13",62.82,63.908,63.26,0.67,1.07,10300,{"date":1585,"open":1586,"high":1587,"low":1588,"close":1589,"change":284,"percent_change":1590,"volume":1591,"transactions":9,"vwap":1589},"2026-02-12",63.97,64.251,62.102,62.59,-1.59,12200,{"date":1593,"open":1594,"high":1594,"low":1569,"close":1549,"change":1595,"percent_change":882,"volume":1596,"transactions":9,"vwap":1549},"2026-02-11",64.56,-0.43,25800,{"date":1598,"open":1599,"high":1600,"low":1521,"close":1521,"change":1601,"percent_change":1602,"volume":1603,"transactions":9,"vwap":1521},"2026-02-10",64.34,64.6,0.406,0.64,8900,{"date":1605,"open":1606,"high":1607,"low":1608,"close":1609,"change":1610,"percent_change":1611,"volume":1575,"transactions":9,"vwap":1609},"2026-02-09",61.95,63.753,61.94,63.624,1.554,2.5,{"date":1613,"open":1614,"high":1615,"low":1614,"close":1616,"change":1617,"percent_change":1618,"volume":1619,"transactions":9,"vwap":1616},"2026-02-06",60.52,62.17,62.07,2.48,4.16,20200,{"date":1621,"open":1622,"high":1623,"low":1624,"close":1625,"change":1626,"percent_change":1627,"volume":933,"transactions":9,"vwap":1625},"2026-02-05",60.38,61.11,59.5,59.59,-1.775,-2.89,{"date":1629,"open":1630,"high":1630,"low":1631,"close":1632,"change":1633,"percent_change":1634,"volume":1131,"transactions":9,"vwap":1632},"2026-02-04",62.8,60.325,61.365,-1.405,-2.24,{"date":1636,"open":1637,"high":1637,"low":1638,"close":1506,"change":1639,"percent_change":1640,"volume":1641,"transactions":9,"vwap":1506},"2026-02-03",65.18,61.81,-1.889,-2.92,24900,{"date":1643,"open":1644,"high":1645,"low":1644,"close":1646,"change":1647,"percent_change":1648,"volume":1649,"transactions":9,"vwap":1646},"2026-02-02",63.89,65.439,64.659,0.295,0.46,16800,{"date":1651,"open":1652,"high":1653,"low":1654,"close":1655,"change":1656,"percent_change":1657,"volume":1148,"transactions":9,"vwap":1655},"2026-01-30",65.11,65.77,64.36,64.364,-1.548,-2.35,{"date":1659,"open":1660,"high":1660,"low":1661,"close":1662,"change":1663,"percent_change":1664,"volume":1665,"transactions":9,"vwap":1662},"2026-01-29",67.45,64.655,65.912,-1.198,-1.79,24500,{"date":1667,"open":1668,"high":1669,"low":1670,"close":1671,"change":1488,"percent_change":1672,"volume":1213,"transactions":9,"vwap":1671},"2026-01-28",67.35,67.9,67.081001,67.11,-0.04,{"date":1674,"open":1675,"high":1676,"low":1675,"close":1677,"change":1678,"percent_change":1033,"volume":1679,"transactions":9,"vwap":1677},"2026-01-27",66.61,67.246,67.14,0.785,12800,{"date":1681,"open":1682,"high":1683,"low":1682,"close":1684,"change":1685,"percent_change":1686,"volume":1687,"transactions":9,"vwap":1684},"2026-01-26",65.8,66.59,66.355,0.535,0.81,11400,{"date":1689,"open":1690,"high":1691,"low":1692,"close":1693,"change":1694,"percent_change":1695,"volume":1198,"transactions":9,"vwap":1693},"2026-01-23",66.07,66.48,65.702,65.82,-0.31,-0.47,{"date":1697,"open":1653,"high":1698,"low":1653,"close":1699,"change":1700,"percent_change":1701,"volume":1702,"transactions":9,"vwap":1699},"2026-01-22",66.36,66.13,1.19,1.83,19200,{"date":1704,"open":1705,"high":1706,"low":1707,"close":1708,"change":1256,"percent_change":1709,"volume":1710,"transactions":9,"vwap":1708},"2026-01-21",64.18,65.36,64.019997,64.94,1.22,26600,{"date":1712,"open":1713,"high":1714,"low":1715,"close":1518,"change":1716,"percent_change":1362,"volume":876,"transactions":9,"vwap":1518},"2026-01-20",64.42,64.99,63.431,-1.31,{"date":1718,"open":1693,"high":1719,"low":1720,"close":1721,"change":1722,"percent_change":243,"volume":1723,"transactions":9,"vwap":1721},"2026-01-16",65.96,65.275,65.47,0.258,19300,{"date":1725,"open":1726,"high":1727,"low":1728,"close":1728,"change":1729,"percent_change":1156,"volume":1730,"transactions":9,"vwap":1728},"2026-01-15",65.71,66.018997,65.212,0.292,20400,{"date":1732,"open":1733,"high":1733,"low":1734,"close":1735,"change":1736,"percent_change":1737,"volume":1738,"transactions":9,"vwap":1735},"2026-01-14",65.81,64.51,64.92,-1.001,-1.52,13300,{"date":1740,"open":1741,"high":1742,"low":1743,"close":1744,"change":1745,"percent_change":1302,"volume":1746,"transactions":9,"vwap":1744},"2026-01-13",66.35,66.92,65.62,65.921,0.031,5600,{"date":1748,"open":1749,"high":1750,"low":1749,"close":1751,"change":1433,"percent_change":1256,"volume":1752,"transactions":9,"vwap":1751},"2026-01-12",65,66.2,65.89,28200,{"date":1754,"open":1735,"high":1755,"low":1735,"close":1756,"change":1757,"percent_change":1433,"volume":1758,"transactions":9,"vwap":1756},"2026-01-09",65.56,65.38,0.33,18500,{"date":1760,"open":1761,"high":1761,"low":1762,"close":1763,"change":1764,"percent_change":1634,"volume":1765,"transactions":9,"vwap":1763},"2026-01-08",66.53,64.9,65.050003,-1.49,38500,{"date":1767,"open":1768,"high":1769,"low":1770,"close":1771,"change":1772,"percent_change":1595,"volume":1402,"transactions":9,"vwap":1771},"2026-01-07",66.6,66.856,66.28,66.54,-0.29,{"date":1774,"open":1775,"high":1776,"low":1777,"close":1776,"change":1778,"percent_change":1779,"volume":844,"transactions":9,"vwap":1776},"2026-01-06",65.79,66.83,65.598,1.33,2.03,{"date":1781,"open":1782,"high":1743,"low":1783,"close":1784,"change":1785,"percent_change":295,"volume":1325,"transactions":9,"vwap":1784},"2026-01-05",65.39,65.192,65.5,1.11,{"date":1787,"open":1788,"high":1789,"low":1790,"close":1791,"change":1792,"percent_change":1793,"volume":1794,"transactions":9,"vwap":1791},"2026-01-02",64.31,64.65,63.83,64.39,0.9,1.42,24800,{"date":1796,"open":1797,"high":1797,"low":1798,"close":1798,"change":932,"percent_change":53,"volume":1799,"transactions":9,"vwap":1798},"2025-12-31",64.57,63.49,35400,{"date":1801,"open":1802,"high":1802,"low":1803,"close":1803,"change":1804,"percent_change":1805,"volume":1213,"transactions":9,"vwap":1803},"2025-12-30",64.7,63.91,-0.38,-0.59,{"date":1807,"open":1808,"high":1600,"low":1809,"close":1810,"change":1551,"percent_change":1811,"volume":1812,"transactions":9,"vwap":1810},"2025-12-29",64.4,64.099998,64.29,-0.94,20100,{"date":1814,"open":1815,"high":1815,"low":1816,"close":1762,"change":1817,"percent_change":1818,"volume":1819,"transactions":9,"vwap":1762},"2025-12-26",65.22,64.727,0.04,0.06,5100,{"date":1821,"open":1822,"high":1763,"low":1822,"close":1823,"change":396,"percent_change":1824,"volume":1825,"transactions":9,"vwap":1823},"2025-12-24",64.685,64.86,0.02,13800,{"date":1827,"open":1828,"high":1829,"low":1830,"close":1831,"change":1832,"percent_change":1833,"volume":1440,"transactions":9,"vwap":1831},"2025-12-23",64.97,65.17,64.33,64.85,-0.37,-0.57,{"date":1835,"open":1836,"high":1815,"low":1837,"close":1815,"change":1838,"percent_change":1137,"volume":1839,"transactions":9,"vwap":1815},"2025-12-22",65.07,64.67,0.84,21700,{"date":1841,"open":1842,"high":1843,"low":1842,"close":1844,"change":1845,"percent_change":647,"volume":1252,"transactions":9,"vwap":1844},"2025-12-19",63.47,64.5,64.38,1.51,{"date":1847,"open":1540,"high":1848,"low":1849,"close":1850,"change":1851,"percent_change":1852,"volume":1235,"transactions":9,"vwap":1850},"2025-12-18",63.37,62.69,62.87,1.185,1.92,{"date":1854,"open":1855,"high":1855,"low":1856,"close":1856,"change":1857,"percent_change":1514,"volume":1858,"transactions":9,"vwap":1856},"2025-12-17",63.64,61.685,-1.365,15000,{"date":1860,"open":1312,"high":1861,"low":1862,"close":1312,"change":517,"percent_change":1863,"volume":1864,"transactions":9,"vwap":1312},"2025-12-16",63.4,62.76,-0.54,15500,{"date":1866,"open":1637,"high":1637,"low":1867,"close":1867,"change":1868,"percent_change":1869,"volume":950,"transactions":9,"vwap":1867},"2025-12-15",63.39,-1.029,-1.6,{"date":1871,"open":1741,"high":1741,"low":1872,"close":1873,"change":1874,"percent_change":1875,"volume":1876,"transactions":9,"vwap":1873},"2025-12-12",64.32,64.419,-1.781,-2.69,14400,{"date":1878,"open":1879,"high":1879,"low":1880,"close":1750,"change":162,"percent_change":1804,"volume":1881,"transactions":9,"vwap":1750},"2025-12-11",66.46,65.29,12500,{"date":1883,"open":1879,"high":1884,"low":1885,"close":1886,"change":1887,"percent_change":1114,"volume":1888,"transactions":9,"vwap":1886},"2025-12-10",66.95,65.51,66.45,0.245,19800,{"date":1890,"open":1891,"high":1892,"low":1891,"close":1893,"change":1894,"percent_change":1895,"volume":1097,"transactions":9,"vwap":1893},"2025-12-09",65.804,66.4,66.205,0.249,0.38,{"date":1897,"open":1898,"high":1898,"low":1899,"close":1900,"change":1901,"percent_change":1324,"volume":1902,"transactions":9,"vwap":1900},"2025-12-08",66.23,65.739,65.956,0.106,8500,{"date":1904,"open":1905,"high":1906,"low":1907,"close":1905,"change":1581,"percent_change":111,"volume":1908,"transactions":9,"vwap":1905},"2025-12-05",65.85,66.225,65.585,17100,{"date":1910,"open":1911,"high":1912,"low":1913,"close":1637,"change":1914,"percent_change":1915,"volume":1858,"transactions":9,"vwap":1637},"2025-12-04",65.33,65.34,64.629,0.18,0.28,{"date":1917,"open":1843,"high":1749,"low":1803,"close":1749,"change":1914,"percent_change":1915,"volume":1918,"transactions":9,"vwap":1749},"2025-12-03",6800,{"date":1920,"open":1921,"high":1922,"low":1843,"close":1923,"change":1924,"percent_change":1925,"volume":1926,"transactions":9,"vwap":1923},"2025-12-02",64.68,65.24,64.82,0.425,0.66,16000,{"date":1928,"open":1929,"high":1930,"low":1931,"close":1932,"change":1933,"percent_change":1934,"volume":1935,"transactions":9,"vwap":1932},"2025-12-01",63.98,64.706,63.905,64.395,-0.263,-0.41,11800,{"date":1937,"open":1802,"high":1938,"low":1939,"close":1940,"change":1941,"percent_change":580,"volume":1942,"transactions":9,"vwap":1940},"2025-11-28",64.75,64.2,64.658,1.008,7000,{"date":1944,"open":1945,"high":1946,"low":1947,"close":1948,"change":1347,"percent_change":1528,"volume":883,"transactions":9,"vwap":1948},"2025-11-26",63.51,64.112,63.27,63.65,{"date":1950,"open":1589,"high":1951,"low":1952,"close":1953,"change":1954,"percent_change":1256,"volume":1955,"transactions":9,"vwap":1953},"2025-11-25",63.52,61.64,63.085999,0.491,14900,{"date":1957,"open":1958,"high":1959,"low":1960,"close":1961,"change":1962,"percent_change":1963,"volume":836,"transactions":9,"vwap":1961},"2025-11-24",61.07,62.788,60.985,62.595,2.125,3.51,{"date":1965,"open":1966,"high":1967,"low":1968,"close":1969,"change":751,"percent_change":1970,"volume":1971,"transactions":9,"vwap":1969},"2025-11-21",59.82,60.935,58.69,60.47,0.99,39200,{"date":1973,"open":1830,"high":1599,"low":1974,"close":1975,"change":1976,"percent_change":1977,"volume":862,"transactions":9,"vwap":1975},"2025-11-20",59.733,59.88,-2.68,-4.28,{"date":1979,"open":1615,"high":1980,"low":1615,"close":1981,"change":1155,"percent_change":1982,"volume":1983,"transactions":9,"vwap":1981},"2025-11-19",63.265,62.56,0.56,26100,{"date":1985,"open":1986,"high":1987,"low":1988,"close":1306,"change":1989,"percent_change":167,"volume":811,"transactions":9,"vwap":1306},"2025-11-18",62.029999,62.625,61.39,-0.433,{"date":1991,"open":1992,"high":1547,"low":1993,"close":1994,"change":1995,"percent_change":1996,"volume":1997,"transactions":9,"vwap":1994},"2025-11-17",63.29,62.29,62.643,-1.107,-1.74,26300,{"date":1999,"open":2000,"high":2001,"low":1986,"close":2002,"change":145,"percent_change":1488,"volume":2003,"transactions":9,"vwap":2002},"2025-11-14",62.13,64.35,63.75,27000,{"date":2005,"open":2006,"high":2006,"low":2007,"close":2008,"change":2009,"percent_change":2010,"volume":900,"transactions":9,"vwap":2008},"2025-11-13",65.54,63.09,63.77,-2.501,-3.77,{"date":2012,"open":1677,"high":2013,"low":2014,"close":2015,"change":2016,"percent_change":2017,"volume":2018,"transactions":9,"vwap":2015},"2025-11-12",67.264,66.17,66.271,-0.339,-0.51,9700,{"date":2020,"open":2021,"high":2021,"low":2022,"close":1675,"change":2023,"percent_change":2024,"volume":2025,"transactions":9,"vwap":1675},"2025-11-11",67.3,66.5,-0.83,-1.23,15800,{"date":2027,"open":1276,"high":1269,"low":2028,"close":2029,"change":2030,"percent_change":2031,"volume":950,"transactions":9,"vwap":2029},"2025-11-10",66.801,67.44,1.57,2.38,{"date":2033,"open":2034,"high":2035,"low":1644,"close":2036,"change":915,"percent_change":2037,"volume":2038,"transactions":9,"vwap":2036},"2025-11-07",65.27,65.895,65.87,-0.26,53900,{"date":2040,"open":2041,"high":2041,"low":2042,"close":2043,"change":2044,"percent_change":376,"volume":2045,"transactions":9,"vwap":2043},"2025-11-06",67.47,65.616,66.040001,-0.96,37700,{"date":2047,"open":2048,"high":2049,"low":2048,"close":2050,"change":174,"percent_change":2051,"volume":2052,"transactions":9,"vwap":2050},"2025-11-05",66.050003,67.61,67,1.52,43300,{"date":2054,"open":2022,"high":2055,"low":1275,"close":1275,"change":2056,"percent_change":2057,"volume":2058,"transactions":9,"vwap":1275},"2025-11-04",67.51,-2.516,-3.67,55100,{"date":2060,"open":2061,"high":2061,"low":2062,"close":2063,"change":2064,"percent_change":145,"volume":1131,"transactions":9,"vwap":2063},"2025-11-03",69.3,68.255,68.516,-0.014,{"date":2066,"open":2067,"high":2068,"low":2069,"close":2070,"change":2071,"percent_change":569,"volume":2072,"transactions":9,"vwap":2070},"2025-10-31",68.16,69.014999,67.973,68.53,1.212,21200,{"date":2074,"open":2075,"high":2076,"low":2077,"close":2078,"change":2079,"percent_change":781,"volume":2080,"transactions":9,"vwap":2078},"2025-10-30",67.64,68.014999,67.146,67.318,-0.822,14200,{"date":2082,"open":2083,"high":2084,"low":2085,"close":2086,"change":1303,"percent_change":448,"volume":2087,"transactions":9,"vwap":2086},"2025-10-29",68.12,68.38,67.42,68.14,33100,{"date":2089,"open":2090,"high":2091,"low":2092,"close":2092,"change":2093,"percent_change":2094,"volume":2095,"transactions":9,"vwap":2092},"2025-10-28",68.67,68.82,68.059998,-0.554,-0.81,19000,{"date":2097,"open":2098,"high":2099,"low":2100,"close":2101,"change":2102,"percent_change":2103,"volume":2104,"transactions":9,"vwap":2101},"2025-10-27",68.11,68.926,67.719,68.614,1.654,2.47,30300,{"date":2106,"open":1776,"high":1660,"low":1683,"close":2107,"change":2108,"percent_change":2109,"volume":2110,"transactions":9,"vwap":2107},"2025-10-24",66.96,0.967,1.47,16400,{"date":2112,"open":2113,"high":1750,"low":2113,"close":2114,"change":2115,"percent_change":2116,"volume":1926,"transactions":9,"vwap":2114},"2025-10-23",64.79,65.993,1.273,1.97,{"date":2118,"open":1733,"high":1733,"low":1570,"close":2119,"change":719,"percent_change":22,"volume":2120,"transactions":9,"vwap":2119},"2025-10-22",64.72,24600,{"date":2122,"open":2123,"high":2124,"low":2125,"close":2126,"change":1303,"percent_change":448,"volume":926,"transactions":9,"vwap":2126},"2025-10-21",65.9,66.34,65.46,65.86,{"date":2128,"open":2129,"high":2014,"low":2130,"close":2131,"change":507,"percent_change":580,"volume":1131,"transactions":9,"vwap":2131},"2025-10-20",65.58,65.083,65.78,{"date":2133,"open":1791,"high":2134,"low":2135,"close":2136,"change":1804,"percent_change":126,"volume":1839,"transactions":9,"vwap":2136},"2025-10-17",65.145,64.21,64.76,{"date":2138,"open":1886,"high":2139,"low":2140,"close":2141,"change":2142,"percent_change":1218,"volume":2143,"transactions":9,"vwap":2141},"2025-10-16",66.51,64.88,65.14,-0.565,25300,{"date":2145,"open":2146,"high":2147,"low":1829,"close":2148,"change":2149,"percent_change":1147,"volume":2150,"transactions":9,"vwap":2148},"2025-10-15",65.97,66.428,65.705,0.495,16500,{"date":2152,"open":2153,"high":1751,"low":1810,"close":2154,"change":2155,"percent_change":2156,"volume":1490,"transactions":9,"vwap":2154},"2025-10-14",65.010002,65.21,-1.36,-2.04,{"date":2158,"open":2159,"high":2160,"low":1733,"close":2161,"change":2162,"percent_change":2163,"volume":2164,"transactions":9,"vwap":2161},"2025-10-13",66.3,66.66,66.57,2.11,3.27,20900,{"date":2166,"open":2167,"high":2167,"low":2168,"close":2169,"change":2170,"percent_change":2171,"volume":2172,"transactions":9,"vwap":2169},"2025-10-10",68.19,64.3,64.46,-3.35,-4.94,32300,{"date":2174,"open":2175,"high":2175,"low":2176,"close":2177,"change":1672,"percent_change":315,"volume":1765,"transactions":9,"vwap":2177},"2025-10-09",68.099998,67.2,67.81,{"date":2179,"open":2180,"high":2181,"low":1771,"close":2182,"change":295,"percent_change":2183,"volume":2184,"transactions":9,"vwap":2182},"2025-10-08",66.69,68.07,67.85,2.6,27600,{"date":2186,"open":2083,"high":2083,"low":1682,"close":1699,"change":2187,"percent_change":2188,"volume":2189,"transactions":9,"vwap":1699},"2025-10-07",-1.44,-2.13,35600,{"date":2191,"open":1660,"high":2192,"low":2193,"close":2194,"change":2195,"percent_change":2051,"volume":2196,"transactions":9,"vwap":2194},"2025-10-06",68.3,67.245,67.57,1.01,37000,{"date":2198,"open":2199,"high":2200,"low":2048,"close":2201,"change":2202,"percent_change":121,"volume":2203,"transactions":9,"vwap":2201},"2025-10-03",66.78,67.283,66.56,-0.08,82800,{"date":2205,"open":2206,"high":2207,"low":2208,"close":2207,"change":2209,"percent_change":2210,"volume":2211,"transactions":9,"vwap":2207},"2025-10-02",66.38,66.64,65.892,1.16,1.77,36000,{"date":2213,"open":2214,"high":2215,"low":2214,"close":2215,"change":2216,"percent_change":2217,"volume":2218,"transactions":9,"vwap":2215},"2025-10-01",63.69,65.48,1.44,2.25,24000,{"date":2220,"open":2221,"high":2221,"low":2222,"close":2223,"change":2224,"percent_change":1695,"volume":1349,"transactions":9,"vwap":2223},"2025-09-30",64.54,63.713,64.040001,-0.305,{"date":2226,"open":2227,"high":2227,"low":2228,"close":2229,"change":2230,"percent_change":2231,"volume":2232,"transactions":9,"vwap":2229},"2025-09-29",64.95,64.17,64.345,0.445,0.7,23500,{"date":2234,"open":2235,"high":1929,"low":2236,"close":2237,"change":1425,"percent_change":2238,"volume":2239,"transactions":9,"vwap":2237},"2025-09-26",63.55,63.00099945,63.9,0.31,21500,{"date":2241,"open":2214,"high":2242,"low":2243,"close":2244,"change":861,"percent_change":781,"volume":2245,"transactions":9,"vwap":2244},"2025-09-25",64.19,62.61,63.7,31300,{"date":2247,"open":1652,"high":1652,"low":2248,"close":2249,"change":2250,"percent_change":2251,"volume":869,"transactions":9,"vwap":2249},"2025-09-24",64.165,64.48,-0.55,-0.85,{"date":2253,"open":2254,"high":2254,"low":2255,"close":2256,"change":356,"percent_change":2257,"volume":2258,"transactions":9,"vwap":2256},"2025-09-23",66.099998,64.8,65.029999,-0.75,34100,{"date":2260,"open":2261,"high":1733,"low":2262,"close":2263,"change":1156,"percent_change":2264,"volume":2265,"transactions":9,"vwap":2263},"2025-09-22",65.15,64.955,65.52,0.69,37600,{"date":2267,"open":2268,"high":1548,"low":1830,"close":1836,"change":1757,"percent_change":1433,"volume":2269,"transactions":9,"vwap":1836},"2025-09-19",64.98,23800,{"date":2271,"open":1547,"high":2256,"low":1547,"close":2272,"change":2273,"percent_change":2274,"volume":2275,"transactions":9,"vwap":2272},"2025-09-18",64.74,1.38,2.18,30000,{"date":2277,"open":2278,"high":1790,"low":2279,"close":2280,"change":2281,"percent_change":264,"volume":2282,"transactions":9,"vwap":2280},"2025-09-17",63.61,62.5,63.36,0.11,16300,{"date":2284,"open":1540,"high":2285,"low":2286,"close":2287,"change":233,"percent_change":1757,"volume":1005,"transactions":9,"vwap":2287},"2025-09-16",63.3,62.785,63.25,{"date":2289,"open":2290,"high":2291,"low":2292,"close":2293,"change":1348,"percent_change":2294,"volume":2295,"transactions":9,"vwap":2293},"2025-09-15",62.55,63.19,62.44,63.040001,1.55,23700,{"date":2297,"open":2298,"high":2298,"low":2299,"close":2300,"change":2301,"percent_change":558,"volume":2302,"transactions":9,"vwap":2300},"2025-09-12",62.73,62,62.080002,-0.4,37100,{"date":2304,"open":2305,"high":1506,"low":2306,"close":2307,"change":2308,"percent_change":1709,"volume":2309,"transactions":9,"vwap":2307},"2025-09-11",62.12,61.91,62.48,0.755,45300,{"date":2311,"open":2312,"high":2312,"low":1988,"close":2313,"change":2314,"percent_change":1817,"volume":2315,"transactions":9,"vwap":2313},"2025-09-10",62.33,61.725,0.025,33400,{"date":2317,"open":2318,"high":2319,"low":2320,"close":1487,"change":2321,"percent_change":569,"volume":926,"transactions":9,"vwap":1487},"2025-09-09",61.02,61.76,60.74,1.09,{"date":2323,"open":2324,"high":2325,"low":2324,"close":1389,"change":1018,"percent_change":2109,"volume":1213,"transactions":9,"vwap":1389},"2025-09-08",59.97,60.766,{"date":2327,"open":2328,"high":2329,"low":2330,"close":2331,"change":2332,"percent_change":1495,"volume":1440,"transactions":9,"vwap":2331},"2025-09-05",59.74,59.997,59.034,59.73,0.709,{"date":2334,"open":2335,"high":2336,"low":2337,"close":2338,"change":2339,"percent_change":2340,"volume":950,"transactions":9,"vwap":2338},"2025-09-04",58.56,59.17,57.88,59.021,0.541,0.93,{"date":2342,"open":2343,"high":2343,"low":2344,"close":2345,"change":1824,"percent_change":2346,"volume":2347,"transactions":9,"vwap":2345},"2025-09-03",58.89,58.0099983,58.48,0.03,23000,{"date":2349,"open":2350,"high":2351,"low":2352,"close":2353,"change":81,"percent_change":629,"volume":2354,"transactions":9,"vwap":2353},"2025-09-02",58.080002,58.51,57.52,58.46,22200,{"date":2356,"open":2357,"high":2358,"low":2359,"close":2360,"change":150,"percent_change":1805,"volume":1738,"transactions":9,"vwap":2360},"2025-08-29",59.36,59.39,59,59.25,{"date":2362,"open":2363,"high":1373,"low":2363,"close":2364,"change":1034,"percent_change":2365,"volume":2366,"transactions":9,"vwap":2364},"2025-08-28",58.6,59.6,2.3,54500,{"date":2368,"open":2369,"high":2370,"low":2371,"close":2372,"change":1494,"percent_change":2373,"volume":2374,"transactions":9,"vwap":2372},"2025-08-27",57.81,58.34,57.65,58.26,1.27,15200,{"date":2376,"open":2377,"high":2378,"low":2379,"close":2380,"change":448,"percent_change":233,"volume":2381,"transactions":9,"vwap":2380},"2025-08-26",57.35,57.77,57.326,57.53,104700,{"date":2383,"open":2384,"high":2385,"low":2386,"close":2387,"change":2388,"percent_change":356,"volume":2389,"transactions":9,"vwap":2387},"2025-08-25",57.61,57.68,57.36,57.41,-0.28,22100,{"date":2391,"open":2392,"high":2393,"low":2394,"close":2395,"change":2396,"percent_change":2397,"volume":2398,"transactions":9,"vwap":2395},"2025-08-22",56.27,57.87,55.87,57.69,1.71,3.05,48500,{"date":2400,"open":2401,"high":2402,"low":1361,"close":2403,"change":121,"percent_change":46,"volume":2025,"transactions":9,"vwap":2403},"2025-08-21",55.94,56.22,55.98,{"date":2405,"open":2406,"high":2406,"low":2407,"close":2408,"change":157,"percent_change":1595,"volume":1888,"transactions":9,"vwap":2408},"2025-08-20",56.44,54.839,56.099998,{"date":2410,"open":2411,"high":2411,"low":2412,"close":2413,"change":2414,"percent_change":2415,"volume":2416,"transactions":9,"vwap":2413},"2025-08-19",57.86,56.25,56.34,-1.39,-2.41,36300,{"date":2418,"open":2419,"high":2420,"low":2421,"close":2422,"change":244,"percent_change":825,"volume":2423,"transactions":9,"vwap":2422},"2025-08-18",57.46,57.813,57.145,57.73,21600,{"date":2425,"open":2426,"high":2427,"low":1352,"close":2428,"change":2429,"percent_change":1425,"volume":1065,"transactions":9,"vwap":2428},"2025-08-15",57.31,57.616,57.32,0.115,{"date":2431,"open":2432,"high":2433,"low":2434,"close":2435,"change":2436,"percent_change":2437,"volume":1402,"transactions":9,"vwap":2435},"2025-08-14",57.11,57.25,56.658,57.205,-0.415,-0.72,{"date":2439,"open":2440,"high":2441,"low":2442,"close":2443,"change":2444,"percent_change":1339,"volume":2445,"transactions":9,"vwap":2443},"2025-08-13",57.55,57.797,57.22,57.62,0.65,25600,{"date":2447,"open":2448,"high":2432,"low":2448,"close":2449,"change":2209,"percent_change":2450,"volume":2451,"transactions":9,"vwap":2449},"2025-08-12",56.029999,56.97,2.08,17600,{"date":2453,"open":2413,"high":2454,"low":2455,"close":2456,"change":2301,"percent_change":2457,"volume":869,"transactions":9,"vwap":2456},"2025-08-11",56.631,55.7,55.81,-0.71,{"date":2459,"open":2460,"high":2461,"low":2462,"close":2463,"change":396,"percent_change":1824,"volume":1447,"transactions":9,"vwap":2463},"2025-08-08",56.32,56.64,56.060001,56.21,{"date":2465,"open":1368,"high":2466,"low":2467,"close":2468,"change":2469,"percent_change":1324,"volume":2470,"transactions":9,"vwap":2468},"2025-08-07",57.099998,55.536,56.2,0.09,47700,{"date":2472,"open":2473,"high":2474,"low":2475,"close":2474,"change":2476,"percent_change":791,"volume":2477,"transactions":9,"vwap":2474},"2025-08-06",55.95,56.11,55.477,0.58,12300,{"date":2479,"open":2403,"high":2480,"low":2481,"close":2482,"change":2483,"percent_change":2346,"volume":2484,"transactions":9,"vwap":2482},"2025-08-05",56.23,55.25,55.53,0.016,108300,{"date":2486,"open":2487,"high":2488,"low":2487,"close":2489,"change":2490,"percent_change":2491,"volume":2492,"transactions":9,"vwap":2489},"2025-08-04",54.93,55.69,55.514,1.084,1.99,23200,{"date":2494,"open":2495,"high":2495,"low":2496,"close":2497,"change":1394,"percent_change":2498,"volume":2211,"transactions":9,"vwap":2497},"2025-08-01",55,53.86,54.43,-3.01,{"date":2500,"open":2501,"high":2502,"low":2503,"close":2504,"change":1832,"percent_change":730,"volume":2505,"transactions":9,"vwap":2504},"2025-07-31",56.95,57.225,56.0099983,56.12,39900,{"date":2507,"open":2508,"high":2509,"low":2468,"close":2510,"change":2511,"percent_change":2512,"volume":2513,"transactions":9,"vwap":2510},"2025-07-30",56.55,57.0050011,56.49,0.25,0.44,26800,{"date":2515,"open":2516,"high":2516,"low":2473,"close":2517,"change":882,"percent_change":2518,"volume":1730,"transactions":9,"vwap":2517},"2025-07-29",57.16,56.24,-1.18,{"date":2520,"open":2521,"high":2521,"low":2522,"close":2521,"change":244,"percent_change":1494,"volume":1363,"transactions":9,"vwap":2521},"2025-07-28",56.91,56.57,{"date":2524,"open":2525,"high":2526,"low":2527,"close":2528,"change":1602,"percent_change":488,"volume":1515,"transactions":9,"vwap":2528},"2025-07-25",56.049999,56.52,55.99,56.5,{"date":2530,"open":2531,"high":2504,"low":2532,"close":2533,"change":2534,"percent_change":145,"volume":2535,"transactions":9,"vwap":2533},"2025-07-24",56,55.785,55.86,-0.01,30500,{"date":2537,"open":2538,"high":2394,"low":2539,"close":2394,"change":750,"percent_change":1018,"volume":2540,"transactions":9,"vwap":2394},"2025-07-23",55.48,55.18,41600,{"date":2542,"open":2543,"high":2488,"low":2544,"close":2545,"change":2017,"percent_change":760,"volume":844,"transactions":9,"vwap":2545},"2025-07-22",55.5,54.78,55.38,{"date":2547,"open":1361,"high":2548,"low":1361,"close":2549,"change":1895,"percent_change":2550,"volume":2551,"transactions":9,"vwap":2549},"2025-07-21",56.37,55.89,0.68,39700,{"date":2553,"open":2538,"high":2554,"low":2555,"close":2556,"change":2557,"percent_change":2444,"volume":2558,"transactions":9,"vwap":2556},"2025-07-18",55.67,55.171,55.51,0.36,46900,{"date":2560,"open":2561,"high":2562,"low":2563,"close":2564,"change":1251,"percent_change":1970,"volume":2565,"transactions":9,"vwap":2564},"2025-07-17",54.92,55.24,54.7,55.15,28400,{"date":2567,"open":2568,"high":2569,"low":2570,"close":2571,"change":233,"percent_change":222,"volume":1752,"transactions":9,"vwap":2571},"2025-07-16",54.49,54.725,53.63,54.61,{"date":2573,"open":2574,"high":2487,"low":2575,"close":2576,"change":2577,"percent_change":825,"volume":1089,"transactions":9,"vwap":2576},"2025-07-15",54.73,54.39,54.4,0.388,{"date":2579,"open":2580,"high":2581,"low":2582,"close":2583,"change":2584,"percent_change":2281,"volume":2585,"transactions":9,"vwap":2583},"2025-07-14",53.99,54.217,53.656,54.012001,0.062,20700,{"date":2587,"open":2588,"high":2589,"low":2590,"close":2591,"change":1551,"percent_change":2592,"volume":1888,"transactions":9,"vwap":2591},"2025-07-11",54.33,54.52,53.83,53.95,-1.12,{"date":2594,"open":2595,"high":2595,"low":2596,"close":2597,"change":356,"percent_change":2598,"volume":2599,"transactions":9,"vwap":2597},"2025-07-10",55.6,54.29,54.56,-0.89,21300,{"date":2601,"open":2602,"high":2603,"low":2604,"close":2605,"change":890,"percent_change":2606,"volume":2607,"transactions":9,"vwap":2605},"2025-07-09",55.09,55.31,54.756,55.049999,0.53,13500,{"date":2609,"open":2610,"high":2610,"low":2611,"close":2612,"change":1522,"percent_change":2613,"volume":2614,"transactions":9,"vwap":2612},"2025-07-08",55.02,54.5,54.76,0.5,22900,{"date":2616,"open":2562,"high":2562,"low":2617,"close":2568,"change":1218,"percent_change":2618,"volume":2619,"transactions":9,"vwap":2568},"2025-07-07",54.2,-1.55,25900,{"date":2621,"open":2610,"high":2482,"low":2610,"close":2622,"change":2623,"percent_change":274,"volume":942,"transactions":9,"vwap":2622},"2025-07-03",55.35,0.74,{"date":2625,"open":2626,"high":2627,"low":2628,"close":2571,"change":1581,"percent_change":2629,"volume":1106,"transactions":9,"vwap":2571},"2025-07-02",53.8,54.663,53.78,1.24,{"date":2631,"open":2632,"high":2632,"low":2570,"close":2633,"change":2634,"percent_change":2635,"volume":2636,"transactions":9,"vwap":2633},"2025-07-01",54.99,53.94,-1.06,-1.93,15100,{"date":2638,"open":2495,"high":2495,"low":2639,"close":2495,"change":2640,"percent_change":2641,"volume":2245,"transactions":9,"vwap":2495},"2025-06-30",54.75,0.42,0.77,{"date":2643,"open":2495,"high":2495,"low":2644,"close":2645,"change":2646,"percent_change":2646,"volume":1418,"transactions":9,"vwap":2645},"2025-06-27",54.21,54.58,0,{"date":2648,"open":2649,"high":2650,"low":2651,"close":2645,"change":826,"percent_change":2652,"volume":1349,"transactions":9,"vwap":2645},"2025-06-26",54.22,54.6,53.703,1.54,{"date":2654,"open":2626,"high":2655,"low":2656,"close":107,"change":222,"percent_change":1494,"volume":2657,"transactions":9,"vwap":107},"2025-06-25",53.96,53.45,33800,{"date":2659,"open":2660,"high":2661,"low":2662,"close":2661,"change":1778,"percent_change":2663,"volume":2664,"transactions":9,"vwap":2661},"2025-06-24",52.99,53.36,52.611,2.56,32700,{"date":2666,"open":2667,"high":2668,"low":2669,"close":2670,"change":2238,"percent_change":1146,"volume":2671,"transactions":9,"vwap":2670},"2025-06-23",51.72,52.118,51.39,52.029999,9400,{"date":2673,"open":2674,"high":2674,"low":2675,"close":2667,"change":2676,"percent_change":1218,"volume":1649,"transactions":9,"vwap":2667},"2025-06-20",52.87,51.49,-0.45,{"date":2678,"open":2679,"high":2680,"low":2681,"close":2682,"change":2683,"percent_change":162,"volume":1386,"transactions":9,"vwap":2682},"2025-06-18",52.28,52.49,51.99,52.17,-0.13,{"date":2685,"open":2686,"high":2687,"low":2688,"close":2689,"change":2690,"percent_change":1488,"volume":1876,"transactions":9,"vwap":2689},"2025-06-17",51.98,52.5,51.38,52.3,-0.016,{"date":2692,"open":2693,"high":2694,"low":2695,"close":2696,"change":2697,"percent_change":2294,"volume":2698,"transactions":9,"vwap":2696},"2025-06-16",52.19,52.63,52,52.316,0.796,10400,{"date":2700,"open":2701,"high":2679,"low":2702,"close":2703,"change":2704,"percent_change":2705,"volume":2706,"transactions":9,"vwap":2703},"2025-06-13",51.63,51.42,51.52,-1.035,-1.97,13000,{"date":2708,"open":2709,"high":2660,"low":2687,"close":2710,"change":2711,"percent_change":2712,"volume":2713,"transactions":9,"vwap":2710},"2025-06-12",52.7,52.555,-0.275,-0.52,10500,{"date":2715,"open":2716,"high":2716,"low":2717,"close":2718,"change":2719,"percent_change":244,"volume":2636,"transactions":9,"vwap":2718},"2025-06-11",53.33,52.62,52.83,0.214,{"date":2721,"open":2722,"high":2723,"low":2724,"close":2725,"change":2726,"percent_change":1114,"volume":2727,"transactions":9,"vwap":2725},"2025-06-10",52.42,52.73,52.31,52.616,0.196,17900,{"date":2729,"open":2730,"high":2709,"low":2695,"close":2722,"change":2731,"percent_change":2732,"volume":2733,"transactions":9,"vwap":2722},"2025-06-09",52.24,0.32,0.61,14700,{"date":2735,"open":2736,"high":2679,"low":2736,"close":2737,"change":1792,"percent_change":989,"volume":942,"transactions":9,"vwap":2737},"2025-06-06",51.5,52.099998,{"date":2739,"open":2686,"high":2740,"low":2741,"close":2741,"change":2742,"percent_change":2743,"volume":2744,"transactions":9,"vwap":2741},"2025-06-05",52.23,51.2,-0.319,-0.62,36700,{"date":2746,"open":2747,"high":2748,"low":2749,"close":2750,"change":2751,"percent_change":1147,"volume":2752,"transactions":9,"vwap":2750},"2025-06-04",51.6,51.83,51.28,51.519,0.391,17300,{"date":2754,"open":2755,"high":2756,"low":2757,"close":2758,"change":2759,"percent_change":88,"volume":2760,"transactions":9,"vwap":2758},"2025-06-03",50.81,51.16,50.61,51.128,0.463,15400,{"date":2762,"open":2763,"high":2764,"low":2765,"close":2764,"change":2766,"percent_change":174,"volume":1325,"transactions":9,"vwap":2764},"2025-06-02",50.029999,50.665,49.84,0.501,{"date":2768,"open":2769,"high":2769,"low":2770,"close":2771,"change":2712,"percent_change":2772,"volume":2773,"transactions":9,"vwap":2771},"2025-05-30",50.57,49.411,50.164,-1.03,12400,{"date":2775,"open":2776,"high":2776,"low":2777,"close":2778,"change":2779,"percent_change":2780,"volume":1530,"transactions":9,"vwap":2778},"2025-05-29",51.66,50.5,50.684,-0.181,-0.36,{"date":2782,"open":2783,"high":2783,"low":2784,"close":2785,"change":2786,"percent_change":2250,"volume":2787,"transactions":9,"vwap":2785},"2025-05-28",51.3,50.76,50.865,-0.281,21000,{"date":2789,"open":2790,"high":2791,"low":2792,"close":2793,"change":2794,"percent_change":2795,"volume":2773,"transactions":9,"vwap":2793},"2025-05-27",51.17,51.25,50.83,51.146,0.873,1.74,{"date":2797,"open":2798,"high":2799,"low":2800,"close":2801,"change":2802,"percent_change":2803,"volume":2804,"transactions":9,"vwap":2801},"2025-05-23",49.87,50.3,49.768,50.273,-0.077,-0.15,6000,{"date":2806,"open":2807,"high":2808,"low":2809,"close":2810,"change":2811,"percent_change":915,"volume":1758,"transactions":9,"vwap":2810},"2025-05-22",50.44,50.92,50.245,50.35,-0.085,{"date":2813,"open":2814,"high":2815,"low":2816,"close":2817,"change":2818,"percent_change":1996,"volume":1819,"transactions":9,"vwap":2817},"2025-05-21",50.66,51.4,50.26,50.435,-0.895,{"date":2820,"open":2675,"high":2675,"low":2821,"close":2822,"change":1488,"percent_change":315,"volume":2823,"transactions":9,"vwap":2822},"2025-05-20",50.8,51.33,8400,{"date":2825,"open":2777,"high":2736,"low":2777,"close":2826,"change":2827,"percent_change":1522,"volume":1575,"transactions":9,"vwap":2826},"2025-05-19",51.36,0.137,{"date":2829,"open":2830,"high":2831,"low":2830,"close":2832,"change":2833,"percent_change":1433,"volume":1858,"transactions":9,"vwap":2832},"2025-05-16",50.91,51.55,51.223,0.261,{"date":2835,"open":2836,"high":2836,"low":2814,"close":2837,"change":2838,"percent_change":1049,"volume":1746,"transactions":9,"vwap":2837},"2025-05-15",51.461,50.962,-0.478,{"date":2840,"open":2841,"high":2842,"low":2843,"close":2844,"change":2845,"percent_change":2476,"volume":2846,"transactions":9,"vwap":2844},"2025-05-14",51.94,51.96,51.23,51.44,0.299,26700,{"date":2848,"open":2849,"high":2850,"low":2849,"close":2851,"change":2852,"percent_change":2853,"volume":2854,"transactions":9,"vwap":2851},"2025-05-13",50.02,51.29,51.141,1.261,2.53,22400,{"date":2856,"open":2857,"high":2858,"low":2859,"close":2860,"change":2861,"percent_change":2862,"volume":2863,"transactions":9,"vwap":2860},"2025-05-12",49.9,49.91,49.161,49.88,2.63,5.57,26400,{"date":2865,"open":2866,"high":2867,"low":2868,"close":2869,"change":121,"percent_change":162,"volume":1603,"transactions":9,"vwap":2869},"2025-05-09",47.8,47.9,47.029999,47.25,{"date":2871,"open":2872,"high":2873,"low":2874,"close":2875,"change":1686,"percent_change":2795,"volume":2823,"transactions":9,"vwap":2875},"2025-05-08",46.97,47.73,46.948,47.37,{"date":2877,"open":2878,"high":2879,"low":2880,"close":2879,"change":958,"percent_change":658,"volume":2863,"transactions":9,"vwap":2879},"2025-05-07",45.99,46.56,45.83,{"date":2882,"open":2883,"high":2884,"low":2883,"close":2885,"change":1551,"percent_change":1716,"volume":2886,"transactions":9,"vwap":2885},"2025-05-06",45.63,46.516,45.93,14500,{"date":2888,"open":2889,"high":2890,"low":2891,"close":2892,"change":2893,"percent_change":2803,"volume":2607,"transactions":9,"vwap":2892},"2025-05-05",46.61,47.0099983,46.51,46.54,-0.07,{"date":2895,"open":2896,"high":2897,"low":2898,"close":2889,"change":2899,"percent_change":2900,"volume":1317,"transactions":9,"vwap":2889},"2025-05-02",46.48,46.84,46.22,1.328,2.93,{"date":2902,"open":2883,"high":2903,"low":2904,"close":2905,"change":2906,"percent_change":2264,"volume":2907,"transactions":9,"vwap":2905},"2025-05-01",45.95,45.25,45.282,0.312,9100,{"date":2909,"open":2910,"high":2911,"low":177,"close":2911,"change":1488,"percent_change":2893,"volume":2912,"transactions":9,"vwap":2911},"2025-04-30",44.36,44.97,5800,{"date":2914,"open":2915,"high":2916,"low":2917,"close":2918,"change":2919,"percent_change":2511,"volume":2920,"transactions":9,"vwap":2918},"2025-04-29",45.0099983,45.32,44.812,45,0.113,9500,{"date":2922,"open":2918,"high":2923,"low":2924,"close":2925,"change":2483,"percent_change":1817,"volume":1575,"transactions":9,"vwap":2925},"2025-04-28",45.292,44.319,44.887,{"date":181,"open":2927,"high":2928,"low":2929,"close":2930,"change":2931,"percent_change":890,"volume":1106,"transactions":9,"vwap":2930},44.74,44.99,44.4,44.871,0.131]