[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-WISE":3,"homepage-market-summary":30,"stock-historical-WISE":174},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"WISE","2026-10-08",{"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},"Themes Generative Artificial Intelligence ETF","Nasdaq",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},4.6678,1.60666,"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},34.42,35.03,35.05,34.28,35.4538,-1.0338,-2.92,10717.265273,48.91,30,7581.811050051793,23.4,710,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":153},"success",[33,41,48,55,62,69],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":39,"sparkline":40,"date":5},"SPX","S&P 500",7765.36,-36.41,-0.47,false,"0.0,10.5 2.3,12.4 4.6,14.2 6.9,16.0 9.3,11.5 11.6,10.8 13.9,4.8 16.2,4.8 18.5,7.9 20.8,8.0 23.2,6.0 25.5,9.1 27.8,9.8 30.1,10.8 32.4,10.0 34.7,7.0 37.1,4.4 39.4,2.0 41.7,2.9 44.0,4.8",{"symbol":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":39,"sparkline":47,"date":5},"NDX","NASDAQ 100",30725.81,-434.27,-1.39,"0.0,13.4 2.3,14.8 4.6,16.0 6.9,16.0 9.3,12.9 11.6,11.7 13.9,6.5 16.2,5.0 18.5,6.6 20.8,6.6 23.2,5.8 25.5,7.8 27.8,7.4 30.1,7.0 32.4,6.4 34.7,4.6 37.1,2.9 39.4,2.0 41.7,2.4 44.0,5.1",{"symbol":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":11,"sparkline":54,"date":5},"DJI","DOW JONES",51232,52,0.1,"0.0,2.0 2.3,3.3 4.6,6.0 6.9,11.3 9.3,8.7 11.6,9.5 13.9,6.4 16.2,8.0 18.5,10.9 20.8,12.3 23.2,8.2 25.5,11.2 27.8,12.3 30.1,16.0 32.4,15.8 34.7,13.7 37.1,13.0 39.4,10.8 41.7,13.7 44.0,13.3",{"symbol":56,"name":57,"price":58,"change":59,"pct_change":60,"is_up":39,"sparkline":61,"date":5},"COMP","NASDAQ Composite",27193.34,-345.35,-1.25,"0.0,12.9 2.3,14.2 4.6,16.0 6.9,16.0 9.3,12.2 11.6,11.3 13.9,6.1 16.2,5.1 18.5,7.7 20.8,7.7 23.2,6.6 25.5,8.7 27.8,8.9 30.1,8.4 32.4,8.3 34.7,5.5 37.1,3.1 39.4,2.0 41.7,2.5 44.0,5.5",{"symbol":63,"name":64,"price":65,"change":66,"pct_change":67,"is_up":39,"sparkline":68,"date":5},"RUT","RUSSELL 2000",2775.7,-1.3,-0.05,"0.0,2.0 2.3,4.1 4.6,6.6 6.9,8.1 9.3,6.3 11.6,7.9 13.9,6.1 16.2,4.1 18.5,10.6 20.8,10.9 23.2,10.6 25.5,13.0 27.8,14.2 30.1,15.6 32.4,14.2 34.7,11.1 37.1,8.8 39.4,11.3 41.7,15.8 44.0,16.0",{"symbol":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":11,"sparkline":75,"date":5},"VIX","CBOE VIX",15.41,0.33,2.19,"0.0,9.5 2.3,4.4 4.6,4.0 6.9,2.0 9.3,11.1 11.6,13.6 13.9,13.4 16.2,16.0 18.5,12.1 20.8,10.2 23.2,13.4 25.5,8.6 27.8,8.7 30.1,7.5 32.4,7.3 34.7,11.6 37.1,10.8 39.4,12.8 41.7,12.5 44.0,11.2",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":39,"sparkline":83,"date":5},"NVDA","NVIDIA Corp",230.48,-6.99,-2.94,"0.0,16.0 7.3,12.8 14.7,8.8 22.0,2.4 29.3,2.0 36.7,4.3 44.0,13.3",{"symbol":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":11,"sparkline":90,"date":5},"AAPL","Apple Inc",340.43,3.76,1.12,"0.0,12.3 7.3,16.0 14.7,11.3 22.0,12.4 29.3,11.4 36.7,7.2 44.0,2.0",{"symbol":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":39,"sparkline":97,"date":5},"TSLA","Tesla Inc",375,-2.81,-0.74,"0.0,15.6 7.3,16.0 14.7,7.3 22.0,3.0 29.3,2.0 36.7,3.5 44.0,5.0",[99,104,109,114,119,124,129,133,138,143,148],{"name":100,"etf":101,"change":102,"price":103,"is_up":39},"Technology","XLK",-1.79,197.78,{"name":105,"etf":106,"change":107,"price":108,"is_up":11},"Financials","XLF",0.89,54.23,{"name":110,"etf":111,"change":112,"price":113,"is_up":39},"Healthcare","XLV",-0.39,168.16,{"name":115,"etf":116,"change":117,"price":118,"is_up":11},"Consumer Cycl","XLY",0.31,111.7,{"name":120,"etf":121,"change":122,"price":123,"is_up":11},"Consumer Staples","XLP",2.11,83.42,{"name":125,"etf":126,"change":127,"price":128,"is_up":11},"Energy","XLE",2.97,65.24,{"name":130,"etf":131,"change":73,"price":132,"is_up":11},"Industrials","XLI",168.4,{"name":134,"etf":135,"change":136,"price":137,"is_up":11},"Materials","XLB",0.59,49.27,{"name":139,"etf":140,"change":141,"price":142,"is_up":11},"Real Estate","XLRE",0.69,40.85,{"name":144,"etf":145,"change":146,"price":147,"is_up":39},"Utilities","XLU",-0.19,41.07,{"name":149,"etf":150,"change":151,"price":152,"is_up":11},"Comm Services","XLC",0.73,112.07,[154,159,164,169],{"ticker":155,"name":156,"price":157,"change":158,"is_up":39},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":160,"name":161,"price":162,"change":163,"is_up":39},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":165,"name":166,"price":167,"change":168,"is_up":11},"DIA","SPDR Dow Jones ETF",511.65,0.12,{"ticker":170,"name":171,"price":172,"change":173,"is_up":39},"IWM","iShares Russell 2000",277.63,-0.03,{"ticker":4,"total_count":175,"page":176,"page_size":177,"total_pages":176,"summary":178,"data":184},365,1,1000,{"period_high":25,"period_low":179,"average_volume":180,"total_volume":181,"period_return":182,"latest_close":17,"start_date":183,"end_date":5},29.74,8319,3036334.573563,12.7,"2025-04-28",[185,188,197,206,216,225,235,244,255,264,272,282,292,303,312,321,331,341,351,361,372,382,392,402,410,421,431,442,449,460,471,481,491,499,509,518,527,538,547,557,567,577,587,596,605,615,623,633,642,652,662,673,683,693,704,714,723,731,740,751,762,772,782,792,800,809,816,825,833,841,849,855,862,867,874,881,888,896,904,912,920,929,938,945,952,959,967,976,984,992,1001,1009,1018,1027,1035,1042,1050,1059,1066,1075,1081,1088,1094,1102,1111,1120,1126,1134,1142,1148,1156,1162,1169,1176,1183,1191,1199,1206,1213,1221,1227,1234,1240,1245,1253,1259,1266,1274,1280,1286,1292,1298,1306,1313,1319,1325,1333,1342,1348,1357,1365,1371,1378,1385,1393,1399,1406,1414,1423,1429,1435,1441,1449,1456,1463,1470,1478,1485,1491,1498,1506,1514,1523,1529,1535,1542,1549,1556,1562,1568,1573,1579,1586,1593,1602,1608,1617,1624,1633,1640,1648,1655,1663,1671,1680,1685,1690,1698,1704,1710,1718,1725,1733,1739,1746,1752,1760,1766,1772,1780,1785,1793,1801,1809,1815,1821,1828,1836,1844,1851,1858,1866,1872,1880,1886,1892,1897,1903,1908,1913,1921,1926,1933,1941,1946,1952,1958,1965,1971,1980,1987,1995,2003,2012,2020,2027,2034,2040,2045,2052,2061,2068,2074,2081,2088,2095,2102,2110,2118,2125,2131,2137,2144,2150,2158,2165,2173,2180,2186,2192,2200,2207,2214,2221,2230,2237,2244,2252,2257,2265,2270,2277,2284,2289,2297,2304,2310,2316,2322,2326,2332,2339,2346,2352,2359,2364,2371,2377,2382,2388,2393,2400,2407,2412,2417,2422,2428,2434,2438,2445,2452,2459,2466,2471,2477,2482,2487,2493,2499,2505,2510,2516,2521,2526,2532,2539,2544,2550,2554,2559,2564,2570,2575,2582,2588,2595,2599,2605,2612,2618,2622,2628,2634,2641,2646,2651,2656,2660,2668,2675,2682,2689,2696,2703,2707,2715,2720,2725,2731,2736,2741,2746,2752,2757,2765,2772,2778,2783,2788,2792,2799,2806,2812,2815,2821],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":186,"vwap":187},125,34.5249,{"date":189,"open":190,"high":21,"low":191,"close":21,"change":192,"percent_change":193,"volume":194,"transactions":195,"vwap":196},"2026-10-07",35.33,35.26,-0.0129,-0.04,2387.4142,80,35.3205,{"date":198,"open":199,"high":199,"low":200,"close":201,"change":202,"percent_change":53,"volume":203,"transactions":204,"vwap":205},"2026-10-06",35.79,35.41,35.4667,0.0356,2600.927265,81,35.5868,{"date":207,"open":208,"high":209,"low":208,"close":210,"change":211,"percent_change":212,"volume":213,"transactions":214,"vwap":215},"2026-10-05",35.29,35.545,35.4311,0.1604,0.45,2970.772966,90,35.4511,{"date":217,"open":218,"high":218,"low":219,"close":219,"change":220,"percent_change":221,"volume":222,"transactions":223,"vwap":224},"2026-10-02",35.94,35.2707,0.1378,0.39,2671.423416,96,35.6158,{"date":226,"open":227,"high":228,"low":229,"close":228,"change":230,"percent_change":231,"volume":232,"transactions":233,"vwap":234},"2026-10-01",35.122,35.1329,34.87,-0.2496,-0.71,1271.426804,73,35.0096,{"date":236,"open":200,"high":237,"low":238,"close":238,"change":239,"percent_change":240,"volume":241,"transactions":242,"vwap":243},"2026-09-30",35.706,35.3825,0.2152,0.61,2633.5599,77,35.5479,{"date":245,"open":246,"high":247,"low":248,"close":249,"change":250,"percent_change":251,"volume":252,"transactions":253,"vwap":254},"2026-09-29",35.17,35.38,35.04,35.1673,0.1178,0.34,3401.8159,74,35.1956,{"date":256,"open":257,"high":258,"low":257,"close":259,"change":260,"percent_change":261,"volume":262,"transactions":242,"vwap":263},"2026-09-28",34.85,35.15,35.0495,-0.6987,-1.95,1397.315604,35.0624,{"date":265,"open":266,"high":266,"low":267,"close":267,"change":268,"percent_change":67,"volume":269,"transactions":270,"vwap":271},"2026-09-25",35.89,35.7482,-0.0168,1571.097679,54,35.8351,{"date":273,"open":274,"high":275,"low":276,"close":275,"change":277,"percent_change":278,"volume":279,"transactions":280,"vwap":281},"2026-09-24",35.47,35.765,35.28,0.0177,0.05,2260.0435,75,35.5523,{"date":283,"open":284,"high":285,"low":286,"close":286,"change":287,"percent_change":288,"volume":289,"transactions":290,"vwap":291},"2026-09-23",35.75,35.895789,35.7473,-0.493,-1.36,1304.10898,61,35.868,{"date":293,"open":294,"high":295,"low":296,"close":297,"change":298,"percent_change":299,"volume":300,"transactions":301,"vwap":302},"2026-09-22",36.18,36.345,35.97,36.2403,0.2727,0.76,3541.3557,60,36.1033,{"date":304,"open":305,"high":306,"low":305,"close":307,"change":308,"percent_change":309,"volume":310,"transactions":214,"vwap":311},"2026-09-21",35.22,36.005,35.9676,1.1726,3.37,3658.4177,35.7792,{"date":313,"open":258,"high":258,"low":314,"close":315,"change":316,"percent_change":317,"volume":318,"transactions":319,"vwap":320},"2026-09-18",34.74,34.795,-0.0234,-0.07,3360.7227,79,34.8149,{"date":322,"open":323,"high":324,"low":323,"close":325,"change":326,"percent_change":327,"volume":328,"transactions":329,"vwap":330},"2026-09-17",34.725,34.925,34.8184,0.8808,2.6,4754.160462,67,34.8537,{"date":332,"open":333,"high":334,"low":335,"close":336,"change":337,"percent_change":338,"volume":339,"transactions":290,"vwap":340},"2026-09-16",34.07,34.43,33.58,33.9376,-0.035,-0.1,2428.574149,33.9731,{"date":342,"open":343,"high":343,"low":344,"close":345,"change":346,"percent_change":347,"volume":348,"transactions":349,"vwap":350},"2026-09-15",34.35,33.9101,33.9726,-0.3812,-1.11,3906.983877,91,34.0174,{"date":352,"open":353,"high":17,"low":354,"close":355,"change":356,"percent_change":357,"volume":358,"transactions":359,"vwap":360},"2026-09-14",33.74,33.68,34.3538,-0.3591,-1.03,10105.563424,98,34.1483,{"date":362,"open":363,"high":364,"low":365,"close":366,"change":367,"percent_change":368,"volume":369,"transactions":370,"vwap":371},"2026-09-11",34.82,34.9398,34.67,34.7129,0.4513,1.32,3970.455954,72,34.8413,{"date":373,"open":374,"high":375,"low":376,"close":377,"change":378,"percent_change":379,"volume":380,"transactions":204,"vwap":381},"2026-09-10",34.39,34.76,34.235,34.2616,-0.6206,-1.78,10928.402228,34.3486,{"date":383,"open":384,"high":384,"low":385,"close":386,"change":387,"percent_change":388,"volume":389,"transactions":390,"vwap":391},"2026-09-09",35.25,34.19,34.8822,-0.6534,-1.84,7813.142266,122,35.0893,{"date":393,"open":394,"high":395,"low":394,"close":396,"change":397,"percent_change":398,"volume":399,"transactions":400,"vwap":401},"2026-09-08",35.5,35.9,35.5356,0.1048,0.3,5786.926407,105,35.712,{"date":403,"open":404,"high":404,"low":405,"close":406,"change":407,"percent_change":173,"volume":408,"transactions":280,"vwap":409},"2026-09-04",35.45,35.32,35.4308,-0.01,2198.549569,35.345,{"date":411,"open":412,"high":413,"low":414,"close":415,"change":416,"percent_change":417,"volume":418,"transactions":419,"vwap":420},"2026-09-03",35.31,35.67,35.24,35.4408,0.7379,2.13,3620.808614,95,35.4575,{"date":422,"open":423,"high":423,"low":424,"close":425,"change":426,"percent_change":427,"volume":428,"transactions":429,"vwap":430},"2026-09-02",34.84,34.52,34.7029,-0.1993,-0.57,2571.8236,127,34.7326,{"date":432,"open":433,"high":434,"low":435,"close":436,"change":437,"percent_change":438,"volume":439,"transactions":440,"vwap":441},"2026-09-01",35.07,35.115,34.79,34.9022,-1.4098,-3.88,4823.053663,103,34.9784,{"date":443,"open":444,"high":445,"low":444,"close":445,"change":446,"percent_change":338,"volume":447,"transactions":242,"vwap":448},"2026-08-31",36.04,36.312,-0.0354,2297.922597,36.022,{"date":450,"open":451,"high":452,"low":453,"close":454,"change":455,"percent_change":456,"volume":457,"transactions":458,"vwap":459},"2026-08-28",36.605,36.86,36.27,36.3474,-0.3808,-1.04,1296.1586,66,36.5236,{"date":461,"open":462,"high":463,"low":464,"close":465,"change":466,"percent_change":467,"volume":468,"transactions":469,"vwap":470},"2026-08-27",36.6,36.77,36.55,36.7282,0.7556,2.1,2879.693701,84,36.6436,{"date":472,"open":473,"high":474,"low":475,"close":476,"change":477,"percent_change":407,"volume":478,"transactions":479,"vwap":480},"2026-08-26",35.725,36.105,35.72,35.9726,-0.0027,2176.3995,64,35.9545,{"date":482,"open":483,"high":483,"low":484,"close":485,"change":486,"percent_change":487,"volume":488,"transactions":489,"vwap":490},"2026-08-25",36.08,35.83,35.9753,0.0403,0.11,3242.5906,76,35.9231,{"date":492,"open":493,"high":493,"low":494,"close":494,"change":495,"percent_change":496,"volume":497,"transactions":280,"vwap":498},"2026-08-24",36.61,35.935,-0.8985,-2.44,1629.685858,36.2064,{"date":500,"open":501,"high":502,"low":503,"close":502,"change":504,"percent_change":505,"volume":506,"transactions":507,"vwap":508},"2026-08-21",36.59,36.8335,36.36,0.5507,1.52,3765.452803,99,36.5933,{"date":510,"open":511,"high":511,"low":512,"close":513,"change":514,"percent_change":515,"volume":516,"transactions":359,"vwap":517},"2026-08-20",36.5,36.11,36.2828,-0.2653,-0.73,3251.3396,36.2123,{"date":519,"open":520,"high":521,"low":522,"close":523,"change":524,"percent_change":38,"volume":525,"transactions":429,"vwap":526},"2026-08-19",36.54,36.58,36,36.5481,-0.1737,7550.476437,36.4066,{"date":528,"open":529,"high":530,"low":531,"close":532,"change":533,"percent_change":534,"volume":535,"transactions":536,"vwap":537},"2026-08-18",37.24,37.29,36.64,36.7218,-0.7263,-1.94,3930.241236,89,36.9017,{"date":539,"open":540,"high":540,"low":541,"close":542,"change":543,"percent_change":544,"volume":545,"transactions":390,"vwap":546},"2026-08-17",38.0326,37.425,37.4481,-0.627,-1.65,4680.3086,37.5443,{"date":548,"open":549,"high":550,"low":551,"close":552,"change":553,"percent_change":554,"volume":555,"transactions":469,"vwap":556},"2026-08-14",37.59,38.24,37.48,38.0751,-0.3799,-0.99,4103.0929,38.067,{"date":558,"open":559,"high":559,"low":560,"close":561,"change":562,"percent_change":563,"volume":564,"transactions":565,"vwap":566},"2026-08-13",38.6399,38.06,38.455,0.345,0.91,6394.8634,101,38.2207,{"date":568,"open":569,"high":569,"low":570,"close":571,"change":572,"percent_change":573,"volume":574,"transactions":575,"vwap":576},"2026-08-12",38.35,38.01,38.11,0.1585,0.42,4609.3134,123,38.0442,{"date":578,"open":579,"high":580,"low":581,"close":582,"change":583,"percent_change":584,"volume":585,"transactions":195,"vwap":586},"2026-08-11",37.62,37.975,37.5901,37.9515,0.2124,0.56,4046.668076,37.8385,{"date":588,"open":589,"high":570,"low":590,"close":591,"change":592,"percent_change":554,"volume":593,"transactions":594,"vwap":595},"2026-08-10",37.7397,37.73,37.7391,-0.377,5126.789922,93,37.8436,{"date":597,"open":598,"high":599,"low":600,"close":599,"change":601,"percent_change":127,"volume":602,"transactions":603,"vwap":604},"2026-08-07",37.5,38.1161,37.36,1.099,2952.5255,86,37.6199,{"date":606,"open":607,"high":608,"low":609,"close":610,"change":611,"percent_change":612,"volume":613,"transactions":195,"vwap":614},"2026-08-06",36.51,37.21,36.4348,37.0171,0.3071,0.84,6070.709,37.0481,{"date":616,"open":617,"high":617,"low":618,"close":618,"change":619,"percent_change":620,"volume":621,"transactions":204,"vwap":622},"2026-08-05",37.44,36.71,-0.8144,-2.17,6448.884754,36.9834,{"date":624,"open":625,"high":626,"low":625,"close":627,"change":628,"percent_change":629,"volume":630,"transactions":631,"vwap":632},"2026-08-04",36.14,37.5998,37.5244,2.0302,5.72,5428.21695,128,36.9985,{"date":634,"open":375,"high":635,"low":375,"close":636,"change":637,"percent_change":638,"volume":639,"transactions":640,"vwap":641},"2026-08-03",35.65,35.4942,1.2245,3.57,3841.87033,138,35.1848,{"date":643,"open":644,"high":644,"low":645,"close":646,"change":647,"percent_change":648,"volume":649,"transactions":650,"vwap":651},"2026-07-31",34.81,33.7,34.2697,0.6992,2.08,3790.2338,92,34.1959,{"date":653,"open":654,"high":655,"low":654,"close":656,"change":657,"percent_change":658,"volume":659,"transactions":660,"vwap":661},"2026-07-30",32.53,33.61,33.5705,1.7251,5.42,19377.6508,166,33.2364,{"date":663,"open":664,"high":665,"low":666,"close":667,"change":668,"percent_change":669,"volume":670,"transactions":671,"vwap":672},"2026-07-29",32.77,32.9,31.84,31.8454,-0.8704,-2.66,4276.5652,124,32.3962,{"date":674,"open":675,"high":675,"low":676,"close":677,"change":678,"percent_change":679,"volume":680,"transactions":681,"vwap":682},"2026-07-28",32.98,31.92,32.7158,-0.7224,-2.16,2409.876517,116,32.4371,{"date":684,"open":685,"high":353,"low":686,"close":687,"change":688,"percent_change":689,"volume":690,"transactions":691,"vwap":692},"2026-07-27",33.73,32.82,33.4382,0.3065,0.93,2714.583111,109,33.1901,{"date":694,"open":695,"high":696,"low":697,"close":698,"change":699,"percent_change":700,"volume":701,"transactions":702,"vwap":703},"2026-07-24",33.53,33.661,33.1211,33.1317,-0.7733,-2.28,4508.7039,94,33.3854,{"date":705,"open":706,"high":707,"low":708,"close":709,"change":710,"percent_change":711,"volume":712,"transactions":575,"vwap":713},"2026-07-23",34.32,34.41,33.62,33.905,-0.7406,-2.14,9003.771231,33.8277,{"date":715,"open":375,"high":716,"low":717,"close":718,"change":719,"percent_change":720,"volume":721,"transactions":489,"vwap":722},"2026-07-22",34.8,34.63,34.6456,-0.3134,-0.9,1268.272396,34.7443,{"date":724,"open":725,"high":726,"low":725,"close":726,"change":727,"percent_change":728,"volume":729,"transactions":419,"vwap":730},"2026-07-21",34.48,34.959,0.9046,2.66,2644.375877,34.8206,{"date":732,"open":733,"high":734,"low":733,"close":735,"change":736,"percent_change":737,"volume":738,"transactions":319,"vwap":739},"2026-07-20",33.93,34.0601,34.0544,0.1809,0.53,1940.003275,34.025,{"date":741,"open":742,"high":743,"low":744,"close":745,"change":746,"percent_change":747,"volume":748,"transactions":749,"vwap":750},"2026-07-17",33.35,34.275,33.03,33.8735,-0.4023,-1.17,5424.42875,100,33.5532,{"date":752,"open":753,"high":754,"low":755,"close":756,"change":757,"percent_change":758,"volume":759,"transactions":760,"vwap":761},"2026-07-16",34.62,34.7,34.195,34.2758,-1.3514,-3.79,2432.749189,102,34.4726,{"date":763,"open":764,"high":764,"low":765,"close":766,"change":767,"percent_change":768,"volume":769,"transactions":770,"vwap":771},"2026-07-15",36.99,35.11,35.6272,-0.7927,-2.18,9617.138835,136,35.7022,{"date":773,"open":774,"high":775,"low":776,"close":777,"change":778,"percent_change":779,"volume":780,"transactions":749,"vwap":781},"2026-07-14",36.25,36.65,36.17,36.4199,0.3792,1.05,2041.640761,36.3714,{"date":783,"open":784,"high":785,"low":786,"close":786,"change":787,"percent_change":788,"volume":789,"transactions":790,"vwap":791},"2026-07-13",36.32,36.7305,36.0407,-1.0033,-2.71,1405.264357,68,36.3296,{"date":793,"open":794,"high":794,"low":795,"close":796,"change":797,"percent_change":798,"volume":799,"transactions":9,"vwap":796},"2026-07-10",37.22,36.952,37.043999,-0.059,-0.16,1500,{"date":801,"open":802,"high":803,"low":804,"close":805,"change":806,"percent_change":807,"volume":808,"transactions":9,"vwap":805},"2026-07-09",36.92,37.2,36.49,37.103,0.419,1.14,12700,{"date":810,"open":811,"high":812,"low":395,"close":812,"change":813,"percent_change":814,"volume":815,"transactions":9,"vwap":812},"2026-07-08",36.52,36.684,0.286,0.79,8400,{"date":817,"open":818,"high":819,"low":820,"close":821,"change":822,"percent_change":823,"volume":824,"transactions":9,"vwap":821},"2026-07-07",36.89,36.93,36.3,36.398,-1.279,-3.39,15600,{"date":826,"open":827,"high":828,"low":829,"close":829,"change":830,"percent_change":831,"volume":832,"transactions":9,"vwap":829},"2026-07-06",37.9,38.14,37.677,0.847,2.3,6500,{"date":834,"open":835,"high":836,"low":837,"close":837,"change":838,"percent_change":839,"volume":840,"transactions":9,"vwap":837},"2026-07-02",38.48,38.94,36.83,-1.585,-4.13,125800,{"date":842,"open":843,"high":844,"low":845,"close":845,"change":846,"percent_change":847,"volume":848,"transactions":9,"vwap":845},"2026-07-01",39.0099983,39.080002,38.415,-0.238,-0.62,5100,{"date":850,"open":827,"high":851,"low":827,"close":852,"change":853,"percent_change":638,"volume":854,"transactions":9,"vwap":852},"2026-06-30",38.71,38.653,1.333,3500,{"date":856,"open":857,"high":857,"low":819,"close":858,"change":859,"percent_change":860,"volume":861,"transactions":9,"vwap":858},"2026-06-29",37.546,37.32,0.309,0.83,3100,{"date":863,"open":522,"high":864,"low":522,"close":864,"change":865,"percent_change":584,"volume":866,"transactions":9,"vwap":864},"2026-06-26",37.011002,0.205,4600,{"date":868,"open":869,"high":869,"low":870,"close":870,"change":871,"percent_change":872,"volume":873,"transactions":9,"vwap":870},"2026-06-25",37.52,36.806,-0.361,-0.97,1800,{"date":875,"open":876,"high":876,"low":877,"close":877,"change":878,"percent_change":879,"volume":880,"transactions":9,"vwap":877},"2026-06-24",37.87,37.167,-0.949,-2.49,3300,{"date":882,"open":883,"high":883,"low":884,"close":884,"change":885,"percent_change":886,"volume":887,"transactions":9,"vwap":884},"2026-06-23",38.97,38.116,-1.427,-3.61,9500,{"date":889,"open":890,"high":890,"low":891,"close":892,"change":893,"percent_change":894,"volume":895,"transactions":9,"vwap":892},"2026-06-22",39.63,39.45,39.543,-0.598,-1.49,2300,{"date":897,"open":898,"high":899,"low":900,"close":899,"change":901,"percent_change":902,"volume":903,"transactions":9,"vwap":899},"2026-06-18",40.12,40.141,39.65,0.526,1.33,4000,{"date":905,"open":906,"high":907,"low":908,"close":908,"change":909,"percent_change":910,"volume":911,"transactions":9,"vwap":908},"2026-06-17",40.14,40.47,39.615,-0.607,-1.51,1400,{"date":913,"open":914,"high":914,"low":915,"close":916,"change":917,"percent_change":918,"volume":919,"transactions":9,"vwap":916},"2026-06-16",41.14,39.99,40.222,-0.387,-0.95,7000,{"date":921,"open":922,"high":923,"low":924,"close":925,"change":926,"percent_change":927,"volume":928,"transactions":9,"vwap":925},"2026-06-15",41.049999,41.25,40.56,40.609,0.832,2.09,12900,{"date":930,"open":931,"high":932,"low":933,"close":934,"change":935,"percent_change":936,"volume":937,"transactions":9,"vwap":934},"2026-06-12",39.75,40.37,39.721,39.777,-0.201,-0.5,4700,{"date":939,"open":940,"high":941,"low":942,"close":941,"change":943,"percent_change":944,"volume":854,"transactions":9,"vwap":941},"2026-06-11",38.61,39.978,38.46,1.441,3.74,{"date":946,"open":947,"high":948,"low":949,"close":949,"change":950,"percent_change":679,"volume":951,"transactions":9,"vwap":949},"2026-06-10",39.18,39.43,38.537,-0.849,4400,{"date":953,"open":954,"high":954,"low":955,"close":956,"change":957,"percent_change":823,"volume":958,"transactions":9,"vwap":956},"2026-06-09",41.040001,38.029999,39.386,-1.384,6000,{"date":960,"open":961,"high":962,"low":963,"close":964,"change":965,"percent_change":612,"volume":966,"transactions":9,"vwap":964},"2026-06-08",41.02,41.16,40.55,40.77,0.339,13400,{"date":968,"open":969,"high":970,"low":971,"close":972,"change":973,"percent_change":974,"volume":975,"transactions":9,"vwap":972},"2026-06-05",42.29,42.403,40.23,40.431,-3.203,-7.34,22900,{"date":977,"open":978,"high":979,"low":978,"close":980,"change":981,"percent_change":982,"volume":983,"transactions":9,"vwap":980},"2026-06-04",42.34,44.0099983,43.634,0.373,0.86,28300,{"date":985,"open":986,"high":986,"low":987,"close":988,"change":989,"percent_change":990,"volume":991,"transactions":9,"vwap":988},"2026-06-03",44.41,42.962,43.261,-1.399,-3.13,5500,{"date":993,"open":994,"high":995,"low":996,"close":997,"change":998,"percent_change":999,"volume":1000,"transactions":9,"vwap":997},"2026-06-02",44.84,45.080002,44.57,44.66,-0.336,-0.75,116700,{"date":1002,"open":1003,"high":1004,"low":1003,"close":1005,"change":1006,"percent_change":1007,"volume":1008,"transactions":9,"vwap":1005},"2026-06-01",43.72,45.269,44.996,1.017,2.31,18900,{"date":1010,"open":1011,"high":1012,"low":1013,"close":1014,"change":1015,"percent_change":1016,"volume":1017,"transactions":9,"vwap":1014},"2026-05-29",43.44,43.985,42.87,43.979,1.09,2.54,14700,{"date":1019,"open":1020,"high":1021,"low":1022,"close":1023,"change":1024,"percent_change":1025,"volume":1026,"transactions":9,"vwap":1023},"2026-05-28",41.61,43.14,41.5,42.889,2.05,5.02,6900,{"date":1028,"open":1029,"high":1029,"low":1030,"close":1031,"change":1032,"percent_change":1033,"volume":1034,"transactions":9,"vwap":1031},"2026-05-27",41.8,40.75,40.839,-0.501,-1.21,7400,{"date":1036,"open":1030,"high":1037,"low":1038,"close":1037,"change":1039,"percent_change":1040,"volume":1041,"transactions":9,"vwap":1037},"2026-05-26",41.34,40.66,1.162,2.89,8200,{"date":1043,"open":1044,"high":1045,"low":1044,"close":1046,"change":1047,"percent_change":1048,"volume":1049,"transactions":9,"vwap":1046},"2026-05-22",39.98,40.71,40.178,0.669,1.69,9200,{"date":1051,"open":1052,"high":1053,"low":1054,"close":1055,"change":1056,"percent_change":1057,"volume":1058,"transactions":9,"vwap":1055},"2026-05-21",38.951,39.52,38.84,39.509,0.624,1.6,2400,{"date":1060,"open":1061,"high":1062,"low":1061,"close":1062,"change":1063,"percent_change":1064,"volume":1065,"transactions":9,"vwap":1062},"2026-05-20",38.2,38.885,1.072,2.84,6700,{"date":1067,"open":1068,"high":1069,"low":1070,"close":1071,"change":1072,"percent_change":1073,"volume":1074,"transactions":9,"vwap":1071},"2026-05-19",37.56,38.075001,37.17,37.813,-0.655,-1.7,8300,{"date":1076,"open":522,"high":1077,"low":522,"close":1078,"change":1079,"percent_change":407,"volume":1080,"transactions":9,"vwap":1078},"2026-05-18",38.485,38.468,-0.002,50900,{"date":1082,"open":1083,"high":1083,"low":1084,"close":1084,"change":1085,"percent_change":1086,"volume":1087,"transactions":9,"vwap":1084},"2026-05-15",39.029999,38.47,-1.812,-4.5,14900,{"date":1089,"open":1090,"high":1091,"low":1090,"close":1091,"change":1092,"percent_change":1093,"volume":880,"transactions":9,"vwap":1091},"2026-05-14",39.56,40.282,0.241,0.6,{"date":1095,"open":1096,"high":898,"low":1097,"close":1098,"change":1099,"percent_change":1100,"volume":1101,"transactions":9,"vwap":1098},"2026-05-13",39.21,39.040001,40.041,0.872,2.23,3000,{"date":1103,"open":1104,"high":1105,"low":1106,"close":1107,"change":1108,"percent_change":1109,"volume":1110,"transactions":9,"vwap":1107},"2026-05-12",39.8,39.9,38.31,39.169,-1.035,-2.57,4300,{"date":1112,"open":1113,"high":1114,"low":1115,"close":1116,"change":1117,"percent_change":1118,"volume":1119,"transactions":9,"vwap":1116},"2026-05-11",40,40.595,39.92,40.204,0.295,0.74,8700,{"date":1121,"open":843,"high":1122,"low":1123,"close":1122,"change":1124,"percent_change":1125,"volume":1026,"transactions":9,"vwap":1122},"2026-05-08",39.909,38.81,0.961,2.47,{"date":1127,"open":1128,"high":1128,"low":1129,"close":1130,"change":1131,"percent_change":1132,"volume":1133,"transactions":9,"vwap":1130},"2026-05-07",39.7,38.65,38.948,-0.474,-1.2,2000,{"date":1135,"open":1136,"high":1137,"low":1138,"close":1137,"change":1139,"percent_change":1140,"volume":1141,"transactions":9,"vwap":1137},"2026-05-06",38.8,39.422,38.72,0.831,2.15,5300,{"date":1143,"open":836,"high":836,"low":942,"close":1144,"change":1145,"percent_change":1146,"volume":1147,"transactions":9,"vwap":1144},"2026-05-05",38.591,-0.102,-0.26,6800,{"date":1149,"open":1150,"high":1151,"low":1152,"close":1152,"change":1153,"percent_change":1154,"volume":1155,"transactions":9,"vwap":1152},"2026-05-04",39.365,39.66,38.693,0.083,0.21,3400,{"date":1157,"open":1158,"high":1129,"low":1158,"close":940,"change":1159,"percent_change":1160,"volume":1161,"transactions":9,"vwap":940},"2026-05-01",37.76,1.021,2.72,6400,{"date":1163,"open":1164,"high":1165,"low":1166,"close":1165,"change":1167,"percent_change":1168,"volume":895,"transactions":9,"vwap":1165},"2026-04-30",37.07,37.589,36.835,1.022,2.79,{"date":1170,"open":1171,"high":1172,"low":1171,"close":1172,"change":1173,"percent_change":1174,"volume":1175,"transactions":9,"vwap":1172},"2026-04-29",36.145,36.567,-0.111,-0.3,1100,{"date":1177,"open":803,"high":803,"low":1178,"close":1179,"change":1180,"percent_change":1181,"volume":1182,"transactions":9,"vwap":1179},"2026-04-28",36.35,36.678,-0.948,-2.52,6100,{"date":1184,"open":1185,"high":1186,"low":1187,"close":1186,"change":1188,"percent_change":1189,"volume":1190,"transactions":9,"vwap":1186},"2026-04-27",37.54,37.626,37.325,0.35,0.94,2800,{"date":1192,"open":1193,"high":1194,"low":1195,"close":1196,"change":1197,"percent_change":1198,"volume":1049,"transactions":9,"vwap":1196},"2026-04-24",36.98,37.28,36.45,37.276,0.707,1.93,{"date":1200,"open":1193,"high":1201,"low":1202,"close":1203,"change":1204,"percent_change":1205,"volume":1058,"transactions":9,"vwap":1203},"2026-04-23",37.205,36.46,36.569,-1.56,-4.09,{"date":1207,"open":1208,"high":1209,"low":1210,"close":1209,"change":1211,"percent_change":1212,"volume":1161,"transactions":9,"vwap":1209},"2026-04-22",37.79,38.129,37.78,0.954,2.57,{"date":1214,"open":1215,"high":1216,"low":1217,"close":1217,"change":1218,"percent_change":1219,"volume":1220,"transactions":9,"vwap":1217},"2026-04-21",38.060001,38.12,37.175,-0.646,-1.71,12100,{"date":1222,"open":1223,"high":1224,"low":529,"close":1224,"change":1225,"percent_change":1226,"volume":1101,"transactions":9,"vwap":1224},"2026-04-20",37.34,37.821,-0.096,-0.25,{"date":1228,"open":1229,"high":1230,"low":1231,"close":1230,"change":1232,"percent_change":1233,"volume":861,"transactions":9,"vwap":1230},"2026-04-17",37.855,37.917,37.61,0.873,2.36,{"date":1235,"open":598,"high":598,"low":1236,"close":796,"change":1237,"percent_change":1238,"volume":1239,"transactions":9,"vwap":796},"2026-04-16",36.56,-0.382,-1.02,5400,{"date":1241,"open":1202,"high":1242,"low":1202,"close":1242,"change":1243,"percent_change":1244,"volume":880,"transactions":9,"vwap":1242},"2026-04-15",37.426,1.271,3.52,{"date":1246,"open":1247,"high":1248,"low":1249,"close":1250,"change":1251,"percent_change":1252,"volume":1110,"transactions":9,"vwap":1250},"2026-04-14",36.23,36.355,36.103,36.155,0.966,2.75,{"date":1254,"open":1255,"high":1256,"low":1255,"close":1257,"change":1258,"percent_change":638,"volume":919,"transactions":9,"vwap":1257},"2026-04-13",33.78,35.259,35.189,1.214,{"date":1260,"open":1261,"high":1261,"low":1262,"close":1262,"change":1263,"percent_change":1264,"volume":1265,"transactions":9,"vwap":1262},"2026-04-10",34.38,33.975,-0.083,-0.24,3900,{"date":1267,"open":385,"high":1268,"low":1269,"close":1270,"change":1271,"percent_change":1272,"volume":1273,"transactions":9,"vwap":1270},"2026-04-09",34.46,33.83,34.057999,-0.167,-0.49,10800,{"date":1275,"open":394,"high":394,"low":1276,"close":1277,"change":1278,"percent_change":1024,"volume":1279,"transactions":9,"vwap":1277},"2026-04-08",34.15,34.225,0.688,8900,{"date":1281,"open":1282,"high":1283,"low":1284,"close":1283,"change":338,"percent_change":1174,"volume":1285,"transactions":9,"vwap":1283},"2026-04-07",33.33,33.537,32.83,11600,{"date":1287,"open":1288,"high":1289,"low":1288,"close":1290,"change":1291,"percent_change":860,"volume":951,"transactions":9,"vwap":1290},"2026-04-06",33.44,33.89,33.637,0.276,{"date":1293,"open":1294,"high":1295,"low":1294,"close":1295,"change":1296,"percent_change":1297,"volume":1147,"transactions":9,"vwap":1295},"2026-04-02",31.93,33.361,0.518,1.58,{"date":1299,"open":1300,"high":1301,"low":1300,"close":1302,"change":1303,"percent_change":1304,"volume":1305,"transactions":9,"vwap":1302},"2026-04-01",32.5,33.234,32.843,0.683,2.12,5200,{"date":1307,"open":1308,"high":1309,"low":1308,"close":1310,"change":1311,"percent_change":1312,"volume":1034,"transactions":9,"vwap":1310},"2026-03-31",30.66,32.2,32.16,1.986,6.58,{"date":1314,"open":1315,"high":1315,"low":26,"close":1316,"change":1317,"percent_change":1318,"volume":1101,"transactions":9,"vwap":1316},"2026-03-30",31.12,30.174,-0.846,-2.73,{"date":1320,"open":1321,"high":1321,"low":1322,"close":1322,"change":60,"percent_change":1323,"volume":1324,"transactions":9,"vwap":1322},"2026-03-27",31.87,31.02,-3.87,3600,{"date":1326,"open":1327,"high":1328,"low":1329,"close":1329,"change":1330,"percent_change":1331,"volume":1332,"transactions":9,"vwap":1329},"2026-03-26",32.43,32.96,32.27,-0.668,-2.03,5600,{"date":1334,"open":1335,"high":1336,"low":1337,"close":1338,"change":1339,"percent_change":1340,"volume":1341,"transactions":9,"vwap":1338},"2026-03-25",33.19,33.29,32.78,32.938,0.806,2.51,1900,{"date":1343,"open":664,"high":664,"low":1344,"close":1345,"change":1346,"percent_change":1347,"volume":861,"transactions":9,"vwap":1345},"2026-03-24",31.97,32.132,-0.888,-2.69,{"date":1349,"open":1350,"high":1351,"low":1352,"close":1353,"change":1354,"percent_change":1355,"volume":1356,"transactions":9,"vwap":1353},"2026-03-23",32.72,33.28,32.655,33.02,0.649,2,6200,{"date":1358,"open":1359,"high":1359,"low":1360,"close":1361,"change":1362,"percent_change":1363,"volume":1364,"transactions":9,"vwap":1361},"2026-03-20",32.87,31.98,32.371,-1.204,-3.59,3800,{"date":1366,"open":1367,"high":353,"low":664,"close":1368,"change":1369,"percent_change":720,"volume":1370,"transactions":9,"vwap":1368},"2026-03-19",33,33.575,-0.305,7700,{"date":1372,"open":1276,"high":1373,"low":1374,"close":1375,"change":1376,"percent_change":1377,"volume":1285,"transactions":9,"vwap":1375},"2026-03-18",34.53,33.77,33.88,0.056,0.17,{"date":1379,"open":354,"high":1380,"low":354,"close":1381,"change":1382,"percent_change":1383,"volume":1384,"transactions":9,"vwap":1381},"2026-03-17",33.9,33.824,0.459,1.38,3200,{"date":1386,"open":1387,"high":1374,"low":1388,"close":1389,"change":1390,"percent_change":1391,"volume":1392,"transactions":9,"vwap":1389},"2026-03-16",33.51,33.201,33.365,0.022,0.07,7100,{"date":1394,"open":1395,"high":1395,"low":1396,"close":1397,"change":1398,"percent_change":231,"volume":895,"transactions":9,"vwap":1397},"2026-03-13",33.66,33.15,33.343,-0.237,{"date":1400,"open":1401,"high":1402,"low":1403,"close":335,"change":1404,"percent_change":1181,"volume":1405,"transactions":9,"vwap":335},"2026-03-12",33.98,34.68,33.54,-0.868,8600,{"date":1407,"open":1408,"high":1408,"low":1409,"close":1410,"change":1411,"percent_change":1412,"volume":1413,"transactions":9,"vwap":1410},"2026-03-11",35,34.24,34.448,0.218,0.64,4100,{"date":1415,"open":1416,"high":1417,"low":1418,"close":1419,"change":1420,"percent_change":1421,"volume":1422,"transactions":9,"vwap":1419},"2026-03-10",34.61,34.805,34.13,34.23,-0.653,-1.87,4900,{"date":1424,"open":353,"high":1425,"low":353,"close":1426,"change":1427,"percent_change":1428,"volume":1422,"transactions":9,"vwap":1426},"2026-03-09",34.9,34.883,-0.378,-1.07,{"date":1430,"open":1431,"high":296,"low":258,"close":1432,"change":1433,"percent_change":1434,"volume":937,"transactions":9,"vwap":1432},"2026-03-06",35.21,35.261,-0.289,-0.81,{"date":1436,"open":190,"high":1437,"low":246,"close":1438,"change":1439,"percent_change":1440,"volume":1155,"transactions":9,"vwap":1438},"2026-03-05",35.69,35.55,0.671,1.92,{"date":1442,"open":1443,"high":414,"low":1444,"close":1445,"change":1446,"percent_change":1447,"volume":1448,"transactions":9,"vwap":1445},"2026-03-04",34.37,34.27,34.879,1.132,3.35,8000,{"date":1450,"open":1451,"high":1452,"low":1451,"close":1453,"change":1454,"percent_change":1455,"volume":1384,"transactions":9,"vwap":1453},"2026-03-03",33.132,33.92,33.747,-0.453,-1.32,{"date":1457,"open":1458,"high":1459,"low":1350,"close":1460,"change":1461,"percent_change":136,"volume":1462,"transactions":9,"vwap":1460},"2026-03-02",32.73,34.34,34.2,0.202,11400,{"date":1464,"open":385,"high":1465,"low":1466,"close":1467,"change":1468,"percent_change":823,"volume":1469,"transactions":9,"vwap":1467},"2026-02-27",34.346,33.87,33.998,-1.194,7900,{"date":1471,"open":1472,"high":1431,"low":1473,"close":1474,"change":1475,"percent_change":1476,"volume":1477,"transactions":9,"vwap":1474},"2026-02-26",34.92,34.6,35.192,-0.187,-0.53,10100,{"date":1479,"open":1480,"high":1481,"low":305,"close":1482,"change":1483,"percent_change":1484,"volume":1324,"transactions":9,"vwap":1482},"2026-02-25",35.235,35.445,35.379,0.601,1.73,{"date":1486,"open":1487,"high":644,"low":1487,"close":1488,"change":1489,"percent_change":1490,"volume":1324,"transactions":9,"vwap":1488},"2026-02-24",33.99,34.778,0.82,2.41,{"date":1492,"open":1493,"high":1494,"low":733,"close":1495,"change":1496,"percent_change":1497,"volume":1161,"transactions":9,"vwap":1495},"2026-02-23",34.49,34.5,33.958,-0.863,-2.48,{"date":1499,"open":1500,"high":1501,"low":1502,"close":1503,"change":1504,"percent_change":1505,"volume":1101,"transactions":9,"vwap":1503},"2026-02-20",34.69,35.029999,34.57,34.821,-0.098,-0.28,{"date":1507,"open":1508,"high":1509,"low":1473,"close":1510,"change":1511,"percent_change":1512,"volume":1513,"transactions":9,"vwap":1510},"2026-02-19",34.75,35.0099983,34.919,-0.208,-0.59,4500,{"date":1515,"open":1516,"high":1517,"low":1518,"close":1519,"change":1520,"percent_change":1521,"volume":1522,"transactions":9,"vwap":1519},"2026-02-18",35.355,35.455,34.921,35.127,0.204,0.58,2900,{"date":1524,"open":375,"high":1525,"low":375,"close":1526,"change":1527,"percent_change":1528,"volume":861,"transactions":9,"vwap":1526},"2026-02-17",34.999,34.923,-0.292,-0.83,{"date":1530,"open":1531,"high":1532,"low":258,"close":1533,"change":1534,"percent_change":1093,"volume":1332,"transactions":9,"vwap":1533},"2026-02-13",35.16,35.689,35.215,0.209,{"date":1536,"open":1537,"high":1537,"low":1538,"close":1539,"change":1540,"percent_change":1541,"volume":958,"transactions":9,"vwap":1539},"2026-02-12",36.34,34.845,35.0060005,-1.179,-3.26,{"date":1543,"open":1544,"high":1544,"low":1545,"close":1546,"change":1547,"percent_change":1548,"volume":1265,"transactions":9,"vwap":1546},"2026-02-11",36.9,35.88,36.185,-0.244,-0.67,{"date":1550,"open":1551,"high":1551,"low":1552,"close":1553,"change":1527,"percent_change":1554,"volume":1555,"transactions":9,"vwap":1553},"2026-02-10",37.09,36.4,36.429,-0.8,2700,{"date":1557,"open":1545,"high":1558,"low":1509,"close":1559,"change":1560,"percent_change":1561,"volume":1041,"transactions":9,"vwap":1559},"2026-02-09",36.809,36.721,0.775,2.16,{"date":1563,"open":1473,"high":1564,"low":1473,"close":1565,"change":1566,"percent_change":1567,"volume":1448,"transactions":9,"vwap":1565},"2026-02-06",35.955,35.946,1.794,5.25,{"date":1569,"open":229,"high":1570,"low":333,"close":1571,"change":1572,"percent_change":438,"volume":951,"transactions":9,"vwap":1571},"2026-02-05",35.2,34.152,-1.38,{"date":1574,"open":618,"high":618,"low":1472,"close":1575,"change":1576,"percent_change":1577,"volume":1578,"transactions":9,"vwap":1575},"2026-02-04",35.532,-1.473,-3.98,12600,{"date":1580,"open":1581,"high":1581,"low":453,"close":1582,"change":1583,"percent_change":1584,"volume":1585,"transactions":9,"vwap":1582},"2026-02-03",38.45,37.0050011,-0.774,-2.05,28100,{"date":1587,"open":1588,"high":1589,"low":1588,"close":1590,"change":1591,"percent_change":117,"volume":1592,"transactions":9,"vwap":1590},"2026-02-02",37.4,38.33,37.779,0.115,5800,{"date":1594,"open":1595,"high":1596,"low":1597,"close":1598,"change":1599,"percent_change":1600,"volume":1601,"transactions":9,"vwap":1598},"2026-01-30",38.3,38.5,37.58,37.664,-1.226,-3.15,2600,{"date":1603,"open":1104,"high":1104,"low":1604,"close":1605,"change":1606,"percent_change":1607,"volume":887,"transactions":9,"vwap":1605},"2026-01-29",38.22,38.89,-0.952,-2.39,{"date":1609,"open":1610,"high":1611,"low":1612,"close":1613,"change":1614,"percent_change":1615,"volume":1616,"transactions":9,"vwap":1613},"2026-01-28",40.11,40.16,39.67,39.842,0.06,0.15,20700,{"date":1618,"open":1053,"high":1619,"low":948,"close":1620,"change":1621,"percent_change":1622,"volume":1623,"transactions":9,"vwap":1620},"2026-01-27",39.86,39.782,0.504,1.28,21900,{"date":1625,"open":1626,"high":1627,"low":1628,"close":1629,"change":1630,"percent_change":1631,"volume":1632,"transactions":9,"vwap":1629},"2026-01-26",39.72,39.74,39.25,39.278,-0.584,-1.47,11100,{"date":1634,"open":1635,"high":1636,"low":1104,"close":1637,"change":1638,"percent_change":1639,"volume":1422,"transactions":9,"vwap":1637},"2026-01-23",40.07,40.295,39.862,-0.735,-1.81,{"date":1641,"open":1642,"high":1643,"low":1642,"close":1644,"change":1645,"percent_change":1646,"volume":1647,"transactions":9,"vwap":1644},"2026-01-22",39.79,40.76,40.597,0.443,1.1,5900,{"date":1649,"open":1115,"high":1650,"low":1651,"close":1652,"change":1278,"percent_change":1653,"volume":1654,"transactions":9,"vwap":1652},"2026-01-21",40.35,39.39,40.154,1.74,9900,{"date":1656,"open":1642,"high":1657,"low":1658,"close":1659,"change":1660,"percent_change":1661,"volume":1662,"transactions":9,"vwap":1659},"2026-01-20",40.655,39.46,39.466,-1.703,-4.14,7800,{"date":1664,"open":1665,"high":1666,"low":1667,"close":1668,"change":1669,"percent_change":1670,"volume":1101,"transactions":9,"vwap":1668},"2026-01-16",41.42,41.505,41.112,41.169,-0.132,-0.32,{"date":1672,"open":1673,"high":1674,"low":1675,"close":1676,"change":1677,"percent_change":1678,"volume":1679,"transactions":9,"vwap":1676},"2026-01-15",41.57,41.92,41.23,41.301,0.178,0.43,4800,{"date":1681,"open":1045,"high":1682,"low":1683,"close":1682,"change":1145,"percent_change":1226,"volume":1684,"transactions":9,"vwap":1682},"2026-01-14",41.123,40.65,1600,{"date":1686,"open":1674,"high":1674,"low":1687,"close":1688,"change":1689,"percent_change":872,"volume":1522,"transactions":9,"vwap":1688},"2026-01-13",41.15,41.225,-0.403,{"date":1691,"open":1692,"high":1693,"low":1694,"close":1695,"change":1696,"percent_change":1697,"volume":1239,"transactions":9,"vwap":1695},"2026-01-12",41.13,41.72,41.09,41.628,0.409,0.99,{"date":1699,"open":1694,"high":1700,"low":1694,"close":1701,"change":1702,"percent_change":1703,"volume":1147,"transactions":9,"vwap":1701},"2026-01-09",41.499,41.219,0.355,0.87,{"date":1705,"open":1706,"high":1706,"low":1707,"close":1708,"change":1709,"percent_change":38,"volume":1592,"transactions":9,"vwap":1708},"2026-01-08",41.21,40.61,40.864,-0.192,{"date":1711,"open":1712,"high":1713,"low":1712,"close":1714,"change":1715,"percent_change":1716,"volume":1717,"transactions":9,"vwap":1714},"2026-01-07",41.0099983,41.375,41.056,-0.121,-0.29,10000,{"date":1719,"open":1720,"high":1721,"low":1720,"close":1722,"change":1723,"percent_change":368,"volume":1724,"transactions":9,"vwap":1722},"2026-01-06",40.8,41.2,41.177,0.535,4200,{"date":1726,"open":1727,"high":1728,"low":1729,"close":1730,"change":1731,"percent_change":1732,"volume":1370,"transactions":9,"vwap":1730},"2026-01-05",40.34,40.739,40.3,40.642,0.722,1.81,{"date":1734,"open":1151,"high":1735,"low":1736,"close":1115,"change":1737,"percent_change":1738,"volume":1477,"transactions":9,"vwap":1115},"2026-01-02",40.095001,39.55,0.955,2.45,{"date":1740,"open":1741,"high":1741,"low":1742,"close":1743,"change":1744,"percent_change":1745,"volume":1392,"transactions":9,"vwap":1743},"2025-12-31",39.4,38.67,38.965,-0.234,-0.6,{"date":1747,"open":1658,"high":1658,"low":1748,"close":1749,"change":1750,"percent_change":1751,"volume":1356,"transactions":9,"vwap":1749},"2025-12-30",39.09,39.199,-0.046,-0.12,{"date":1753,"open":1754,"high":1755,"low":1756,"close":1757,"change":1758,"percent_change":1759,"volume":1356,"transactions":9,"vwap":1757},"2025-12-29",39.12,39.42,39.067001,39.245,-0.324,-0.82,{"date":1761,"open":1151,"high":1151,"low":1762,"close":1763,"change":1764,"percent_change":1765,"volume":1101,"transactions":9,"vwap":1763},"2025-12-26",39.5,39.569,-0.133,-0.33,{"date":1767,"open":1768,"high":1769,"low":1768,"close":1769,"change":1770,"percent_change":1771,"volume":1364,"transactions":9,"vwap":1769},"2025-12-24",39.51,39.702,0.174,0.44,{"date":1773,"open":1774,"high":1774,"low":1775,"close":1776,"change":1777,"percent_change":1778,"volume":1779,"transactions":9,"vwap":1776},"2025-12-23",39.705,39.37,39.528,-0.214,-0.54,8500,{"date":1781,"open":1626,"high":1113,"low":1782,"close":1783,"change":1784,"percent_change":1622,"volume":861,"transactions":9,"vwap":1783},"2025-12-22",39.655,39.742,0.501,{"date":1786,"open":1787,"high":1788,"low":1787,"close":1789,"change":1790,"percent_change":1791,"volume":1792,"transactions":9,"vwap":1789},"2025-12-19",38.51,39.36,39.241,1.055,2.76,10400,{"date":1794,"open":1795,"high":1796,"low":1797,"close":1798,"change":1799,"percent_change":1800,"volume":1522,"transactions":9,"vwap":1798},"2025-12-18",38.52,38.565,38.15,38.186,-1.127,-2.87,{"date":1802,"open":1803,"high":1804,"low":1805,"close":1806,"change":1807,"percent_change":1808,"volume":937,"transactions":9,"vwap":1806},"2025-12-17",40.91,41,39.2,39.313,-1.525,-3.73,{"date":1810,"open":1811,"high":1812,"low":1811,"close":1813,"change":1814,"percent_change":689,"volume":177,"transactions":9,"vwap":1813},"2025-12-16",40.725,40.874,40.838,0.378,{"date":1816,"open":1817,"high":1817,"low":932,"close":1818,"change":1819,"percent_change":1820,"volume":1477,"transactions":9,"vwap":1818},"2025-12-15",41.79,40.46,-1.139,-2.74,{"date":1822,"open":1823,"high":1823,"low":1824,"close":1825,"change":1826,"percent_change":1827,"volume":1522,"transactions":9,"vwap":1825},"2025-12-12",42.92,41.49,41.599,-1.599,-3.7,{"date":1829,"open":1830,"high":1831,"low":1832,"close":1833,"change":1834,"percent_change":798,"volume":1835,"transactions":9,"vwap":1833},"2025-12-11",42.72,43.2,42.32,43.198,-0.069,6300,{"date":1837,"open":1838,"high":1839,"low":1840,"close":1841,"change":1842,"percent_change":1843,"volume":1101,"transactions":9,"vwap":1841},"2025-12-10",42.84,43.46,42.74,43.267,0.294,0.68,{"date":1845,"open":1846,"high":1847,"low":1848,"close":1849,"change":1850,"percent_change":221,"volume":1835,"transactions":9,"vwap":1849},"2025-12-09",42.7,43.097,42.533,42.973,0.168,{"date":1852,"open":1853,"high":1854,"low":1855,"close":1856,"change":1857,"percent_change":251,"volume":1835,"transactions":9,"vwap":1856},"2025-12-08",42.83,43.11,42.6,42.805,0.147,{"date":1859,"open":1860,"high":1860,"low":1861,"close":1862,"change":1863,"percent_change":1864,"volume":1865,"transactions":9,"vwap":1862},"2025-12-05",43.029999,42.57,42.658,-0.089,-0.21,9400,{"date":1867,"open":1868,"high":1869,"low":1868,"close":1869,"change":1870,"percent_change":1871,"volume":1058,"transactions":9,"vwap":1869},"2025-12-04",42.16,42.747,0.677,1.61,{"date":1873,"open":1874,"high":1875,"low":1876,"close":1877,"change":1878,"percent_change":1871,"volume":1879,"transactions":9,"vwap":1877},"2025-12-03",41.37,42.18,41.295,42.07,0.667,43300,{"date":1881,"open":1721,"high":1882,"low":1721,"close":1883,"change":1884,"percent_change":1885,"volume":951,"transactions":9,"vwap":1883},"2025-12-02",41.66,41.403,0.636,1.56,{"date":1887,"open":1720,"high":1692,"low":1888,"close":1889,"change":1890,"percent_change":1891,"volume":1405,"transactions":9,"vwap":1889},"2025-12-01",40.712,40.767,-0.528,-1.28,{"date":1893,"open":1804,"high":1876,"low":1804,"close":1876,"change":1894,"percent_change":1895,"volume":1896,"transactions":9,"vwap":1876},"2025-11-28",0.762,1.88,2100,{"date":1898,"open":1899,"high":142,"low":1650,"close":1900,"change":1901,"percent_change":1902,"volume":1155,"transactions":9,"vwap":1900},"2025-11-26",40.423,40.533,0.071,0.18,{"date":1904,"open":1128,"high":1905,"low":1128,"close":1905,"change":1906,"percent_change":1907,"volume":991,"transactions":9,"vwap":1905},"2025-11-25",40.462,0.096,0.24,{"date":1909,"open":1910,"high":1911,"low":1910,"close":1911,"change":1383,"percent_change":1912,"volume":1305,"transactions":9,"vwap":1911},"2025-11-24",39.32,40.366,3.54,{"date":1914,"open":1915,"high":1916,"low":1917,"close":1918,"change":1919,"percent_change":1920,"volume":1413,"transactions":9,"vwap":1918},"2025-11-21",38.83,39.274,37.47,38.986,0.476,1.24,{"date":1922,"open":1923,"high":1923,"low":1787,"close":1787,"change":1924,"percent_change":496,"volume":1925,"transactions":9,"vwap":1787},"2025-11-20",40.9,-0.963,6600,{"date":1927,"open":1928,"high":906,"low":1929,"close":1930,"change":1931,"percent_change":1932,"volume":1265,"transactions":9,"vwap":1930},"2025-11-19",39.71,39.219,39.473,-0.219,-0.55,{"date":1934,"open":891,"high":1935,"low":1936,"close":1937,"change":1938,"percent_change":1939,"volume":1940,"transactions":9,"vwap":1937},"2025-11-18",40.02,38.91,39.692,-0.264,-0.66,14800,{"date":1942,"open":1635,"high":1943,"low":1090,"close":1944,"change":1945,"percent_change":700,"volume":1049,"transactions":9,"vwap":1944},"2025-11-17",40.936,39.956,-0.933,{"date":1947,"open":1113,"high":1948,"low":1113,"close":1949,"change":1950,"percent_change":1759,"volume":1951,"transactions":9,"vwap":1949},"2025-11-14",41.449,40.889,-0.338,14200,{"date":1953,"open":1954,"high":1954,"low":922,"close":1955,"change":1956,"percent_change":1957,"volume":1779,"transactions":9,"vwap":1955},"2025-11-13",42.86,41.227,-2.061,-4.76,{"date":1959,"open":1960,"high":1960,"low":1961,"close":1962,"change":1963,"percent_change":1614,"volume":1964,"transactions":9,"vwap":1962},"2025-11-12",44,43.0099983,43.288,0.028,10600,{"date":1966,"open":1967,"high":1967,"low":1968,"close":1969,"change":1970,"percent_change":456,"volume":1026,"transactions":9,"vwap":1969},"2025-11-11",43.83,43.22,43.26,-0.454,{"date":1972,"open":1973,"high":1974,"low":1975,"close":1976,"change":1977,"percent_change":1978,"volume":1979,"transactions":9,"vwap":1976},"2025-11-10",44.11,44.24,43.23,43.714,0.663,1.54,11000,{"date":1981,"open":1982,"high":1983,"low":1984,"close":1983,"change":1985,"percent_change":1986,"volume":1273,"transactions":9,"vwap":1983},"2025-11-07",42.38,43.050999,41.68,-0.433,-1,{"date":1988,"open":1989,"high":1989,"low":1990,"close":1991,"change":1992,"percent_change":1993,"volume":1994,"transactions":9,"vwap":1991},"2025-11-06",45.3,43.35,43.484,-1.786,-3.95,9000,{"date":1996,"open":1997,"high":1998,"low":1999,"close":1998,"change":2000,"percent_change":2001,"volume":2002,"transactions":9,"vwap":1998},"2025-11-05",44.53,45.27,44.325,1.008,2.28,30300,{"date":2004,"open":2005,"high":2006,"low":2007,"close":2008,"change":2009,"percent_change":2010,"volume":2011,"transactions":9,"vwap":2008},"2025-11-04",45.14,45.39,44.223,44.262,-2.319,-4.98,9700,{"date":2013,"open":2014,"high":2014,"low":2015,"close":2016,"change":2017,"percent_change":2018,"volume":2019,"transactions":9,"vwap":2016},"2025-11-03",47.12,46.182,46.581,0.037,0.08,7200,{"date":2021,"open":2022,"high":2023,"low":2024,"close":2025,"change":1015,"percent_change":2026,"volume":1679,"transactions":9,"vwap":2025},"2025-10-31",46.33,46.65,45.97,46.544,2.4,{"date":2028,"open":2029,"high":2029,"low":2030,"close":2030,"change":2031,"percent_change":2032,"volume":2033,"transactions":9,"vwap":2030},"2025-10-30",46.6,45.454,-1.119,-2.4,5000,{"date":2035,"open":2036,"high":2037,"low":2038,"close":2038,"change":2039,"percent_change":338,"volume":1147,"transactions":9,"vwap":2038},"2025-10-29",47.0099983,47.09,46.573,-0.045,{"date":2041,"open":2042,"high":2042,"low":2043,"close":2043,"change":2044,"percent_change":1891,"volume":1925,"transactions":9,"vwap":2043},"2025-10-28",47.52,46.618,-0.603,{"date":2046,"open":2047,"high":2048,"low":2049,"close":2050,"change":2051,"percent_change":467,"volume":928,"transactions":9,"vwap":2050},"2025-10-27",47.38,47.57,46.97,47.221,0.969,{"date":2053,"open":2054,"high":2055,"low":2056,"close":2057,"change":2058,"percent_change":2059,"volume":2060,"transactions":9,"vwap":2057},"2025-10-24",46.2,46.43,46.040001,46.252,1.455,3.25,3700,{"date":2062,"open":2063,"high":2064,"low":2065,"close":2066,"change":2067,"percent_change":1100,"volume":903,"transactions":9,"vwap":2066},"2025-10-23",44.885,44.98,44.59,44.797,0.977,{"date":2069,"open":2070,"high":2070,"low":1831,"close":2071,"change":2072,"percent_change":2073,"volume":1951,"transactions":9,"vwap":2071},"2025-10-22",45.0099983,43.82,-1.26,-2.8,{"date":2075,"open":2076,"high":2077,"low":2078,"close":995,"change":2079,"percent_change":2080,"volume":1356,"transactions":9,"vwap":995},"2025-10-21",45.5,45.81,45.040001,-0.491,-1.08,{"date":2082,"open":2083,"high":2084,"low":2076,"close":2085,"change":2086,"percent_change":505,"volume":2087,"transactions":9,"vwap":2085},"2025-10-20",45.72,46.080002,45.571,0.681,7300,{"date":2089,"open":2090,"high":2091,"low":2092,"close":2093,"change":2094,"percent_change":1639,"volume":2087,"transactions":9,"vwap":2093},"2025-10-17",44.951,45.32,44.56,44.89,-0.828,{"date":2096,"open":2097,"high":2097,"low":2098,"close":2098,"change":2099,"percent_change":2100,"volume":2101,"transactions":9,"vwap":2098},"2025-10-16",48.59,45.718,-2.003,-4.2,9100,{"date":2103,"open":2104,"high":25,"low":2105,"close":2106,"change":2107,"percent_change":2108,"volume":2109,"transactions":9,"vwap":2106},"2025-10-15",48.09,46.82,47.721,2.201,4.84,15100,{"date":2111,"open":2112,"high":2113,"low":2114,"close":2115,"change":2116,"percent_change":2117,"volume":832,"transactions":9,"vwap":2115},"2025-10-14",44.5,46.081001,44.26,45.52,-0.09,-0.2,{"date":2119,"open":2120,"high":2121,"low":2122,"close":2121,"change":2123,"percent_change":2124,"volume":1239,"transactions":9,"vwap":2121},"2025-10-13",44.71,45.61,44.705,2.109,4.85,{"date":2126,"open":2127,"high":2127,"low":2128,"close":2128,"change":2129,"percent_change":2130,"volume":1940,"transactions":9,"vwap":2128},"2025-10-10",46.9,43.501,-3.054,-6.56,{"date":2132,"open":2133,"high":2133,"low":2134,"close":2135,"change":2136,"percent_change":1751,"volume":966,"transactions":9,"vwap":2135},"2025-10-09",46.76,46.049999,46.555,-0.054,{"date":2138,"open":2139,"high":2140,"low":2139,"close":2141,"change":2142,"percent_change":2143,"volume":1592,"transactions":9,"vwap":2141},"2025-10-08",46.16,46.668,46.609,0.452,0.98,{"date":2145,"open":2146,"high":2146,"low":2147,"close":2148,"change":2149,"percent_change":544,"volume":1994,"transactions":9,"vwap":2148},"2025-10-07",47.64,45.73,46.157,-0.773,{"date":2151,"open":2152,"high":2153,"low":2154,"close":2155,"change":2156,"percent_change":1168,"volume":2157,"transactions":9,"vwap":2155},"2025-10-06",46.85,47.148,46.52,46.93,1.273,9300,{"date":2159,"open":2056,"high":2160,"low":2161,"close":2162,"change":2163,"percent_change":573,"volume":2164,"transactions":9,"vwap":2162},"2025-10-03",46.66,45.4,45.657,0.191,18800,{"date":2166,"open":2167,"high":2168,"low":2169,"close":2170,"change":2171,"percent_change":1252,"volume":2172,"transactions":9,"vwap":2170},"2025-10-02",44.87,45.67,44.6,45.466,1.215,11800,{"date":2174,"open":1003,"high":2175,"low":1003,"close":2176,"change":2177,"percent_change":2178,"volume":2179,"transactions":9,"vwap":2176},"2025-10-01",44.28,44.251,0.509,1.16,12300,{"date":2181,"open":2182,"high":2071,"low":2183,"close":2184,"change":2185,"percent_change":53,"volume":928,"transactions":9,"vwap":2184},"2025-09-30",43.65,43.21,43.742,0.042,{"date":2187,"open":2188,"high":2188,"low":2189,"close":2189,"change":2190,"percent_change":2191,"volume":1994,"transactions":9,"vwap":2189},"2025-09-29",44.63,43.7,-0.505,-1.14,{"date":2193,"open":2194,"high":2195,"low":2196,"close":2197,"change":2198,"percent_change":2199,"volume":1049,"transactions":9,"vwap":2197},"2025-09-26",44.8,44.873,44.080002,44.205,-0.665,-1.48,{"date":2201,"open":2202,"high":1998,"low":2203,"close":2167,"change":2204,"percent_change":2205,"volume":2206,"transactions":9,"vwap":2167},"2025-09-25",44.52,43.99,-0.345,-0.76,20100,{"date":2208,"open":2209,"high":2210,"low":2005,"close":2211,"change":2212,"percent_change":2213,"volume":1356,"transactions":9,"vwap":2211},"2025-09-24",46.11,46.18,45.215,-0.621,-1.35,{"date":2215,"open":2216,"high":2105,"low":2217,"close":2218,"change":2219,"percent_change":73,"volume":2220,"transactions":9,"vwap":2218},"2025-09-23",46.29,45.784,45.836,0.153,15200,{"date":2222,"open":2223,"high":2224,"low":2225,"close":2226,"change":2227,"percent_change":2228,"volume":2229,"transactions":9,"vwap":2226},"2025-09-22",45.33,45.92,44.987,45.683,0.752,1.67,23200,{"date":2231,"open":2232,"high":2233,"low":2175,"close":2234,"change":2235,"percent_change":2236,"volume":1147,"transactions":9,"vwap":2234},"2025-09-19",44.62,45.12,44.931,1.178,2.69,{"date":2238,"open":2239,"high":2240,"low":2239,"close":2241,"change":2242,"percent_change":74,"volume":2243,"transactions":9,"vwap":2241},"2025-09-18",43.18,44.037998,43.753,0.938,18600,{"date":2245,"open":2246,"high":2247,"low":2248,"close":2249,"change":2250,"percent_change":2251,"volume":1384,"transactions":9,"vwap":2249},"2025-09-17",42.55,42.868,42.39,42.815,0.265,0.62,{"date":2253,"open":2254,"high":2254,"low":2255,"close":2246,"change":2256,"percent_change":1093,"volume":1182,"transactions":9,"vwap":2246},"2025-09-16",43,42.25,0.254,{"date":2258,"open":2259,"high":2260,"low":2261,"close":2262,"change":2263,"percent_change":2264,"volume":966,"transactions":9,"vwap":2262},"2025-09-15",42.060001,42.31,42.046001,42.296,0.793,1.91,{"date":2266,"open":1882,"high":2267,"low":2268,"close":2268,"change":2117,"percent_change":2269,"volume":1513,"transactions":9,"vwap":2268},"2025-09-12",41.89,41.503,-0.48,{"date":2271,"open":2272,"high":2273,"low":923,"close":2274,"change":2275,"percent_change":2276,"volume":2101,"transactions":9,"vwap":2274},"2025-09-11",41.4,41.715,41.703,0.611,1.49,{"date":2278,"open":2279,"high":2279,"low":2280,"close":2281,"change":2282,"percent_change":2116,"volume":2283,"transactions":9,"vwap":2281},"2025-09-10",41.86,40.995,41.091999,-0.038,13800,{"date":2285,"open":2286,"high":1692,"low":2286,"close":1692,"change":2287,"percent_change":2288,"volume":2019,"transactions":9,"vwap":1692},"2025-09-09",40.21,1.13,2.82,{"date":2290,"open":2291,"high":2292,"low":2293,"close":1113,"change":2294,"percent_change":2295,"volume":2296,"transactions":9,"vwap":1113},"2025-09-08",39.94,40.040001,39.81,0.555,1.41,8800,{"date":2298,"open":2299,"high":2299,"low":2300,"close":2301,"change":2302,"percent_change":2303,"volume":1896,"transactions":9,"vwap":2301},"2025-09-05",39.97,39.29,39.445,0.098,0.25,{"date":2305,"open":1096,"high":2306,"low":2307,"close":2306,"change":2308,"percent_change":2309,"volume":848,"transactions":9,"vwap":2306},"2025-09-04",39.347,38.86,-0.123,-0.31,{"date":2311,"open":900,"high":900,"low":2312,"close":2312,"change":2313,"percent_change":2314,"volume":2315,"transactions":9,"vwap":2312},"2025-09-03",39.47,0.258,0.66,14600,{"date":2317,"open":2318,"high":2319,"low":2320,"close":2319,"change":2321,"percent_change":1891,"volume":1041,"transactions":9,"vwap":2319},"2025-09-02",38.79,39.212,38.223,-0.509,{"date":2323,"open":2324,"high":2324,"low":1658,"close":933,"change":2325,"percent_change":1759,"volume":2087,"transactions":9,"vwap":933},"2025-08-29",40.25,-0.329,{"date":2327,"open":2328,"high":2329,"low":2328,"close":2329,"change":1412,"percent_change":2330,"volume":2331,"transactions":9,"vwap":2329},"2025-08-28",39.77,40.049999,1.62,8100,{"date":2333,"open":2334,"high":2335,"low":2336,"close":2337,"change":1850,"percent_change":1678,"volume":2338,"transactions":9,"vwap":2337},"2025-08-27",39.33,39.61,39.16,39.41,75300,{"date":2340,"open":2341,"high":2341,"low":2342,"close":2343,"change":2344,"percent_change":2345,"volume":1679,"transactions":9,"vwap":2343},"2025-08-26",39.295,39.109,39.242,0.313,0.8,{"date":2347,"open":2348,"high":2348,"low":2349,"close":2350,"change":2351,"percent_change":1174,"volume":854,"transactions":9,"vwap":2350},"2025-08-25",39.28,38.862,38.929,-0.119,{"date":2353,"open":2354,"high":2355,"low":2354,"close":2356,"change":2357,"percent_change":2358,"volume":1384,"transactions":9,"vwap":2356},"2025-08-22",37.86,39.188,39.048,1.168,3.08,{"date":2360,"open":2361,"high":2361,"low":2362,"close":2363,"change":1751,"percent_change":1670,"volume":1155,"transactions":9,"vwap":2363},"2025-08-21",37.98,37.68,37.88,{"date":2365,"open":2366,"high":2366,"low":2367,"close":2368,"change":231,"percent_change":2369,"volume":2370,"transactions":9,"vwap":2368},"2025-08-20",38.63,37.15,38,-1.83,15700,{"date":2372,"open":2373,"high":2373,"low":2374,"close":851,"change":2375,"percent_change":2376,"volume":1979,"transactions":9,"vwap":851},"2025-08-19",39.73,38.69,-1.22,-3.06,{"date":2378,"open":1113,"high":1113,"low":2379,"close":2380,"change":2381,"percent_change":2117,"volume":895,"transactions":9,"vwap":2380},"2025-08-18",39.78,39.93,-0.082,{"date":2383,"open":906,"high":2384,"low":1619,"close":2385,"change":2386,"percent_change":2387,"volume":1141,"transactions":9,"vwap":2385},"2025-08-15",40.185,40.012001,-0.143,-0.36,{"date":2389,"open":900,"high":2390,"low":2391,"close":2390,"change":2392,"percent_change":193,"volume":848,"transactions":9,"vwap":2390},"2025-08-14",40.155,39.542,-0.017,{"date":2394,"open":1105,"high":2395,"low":2396,"close":2395,"change":2397,"percent_change":2398,"volume":2399,"transactions":9,"vwap":2395},"2025-08-13",40.172,39.685,0.569,1.44,12400,{"date":2401,"open":2402,"high":2403,"low":1605,"close":2404,"change":1412,"percent_change":2405,"volume":2406,"transactions":9,"vwap":2404},"2025-08-12",39,39.625,39.603,1.64,17300,{"date":2408,"open":1054,"high":2409,"low":1054,"close":2410,"change":2411,"percent_change":1614,"volume":2109,"transactions":9,"vwap":2410},"2025-08-11",39.49,38.963,0.023,{"date":2413,"open":2414,"high":2402,"low":1138,"close":836,"change":2415,"percent_change":2416,"volume":2019,"transactions":9,"vwap":836},"2025-08-08",38.9,0.853,2.24,{"date":2418,"open":2307,"high":1097,"low":1210,"close":2419,"change":2420,"percent_change":2421,"volume":848,"transactions":9,"vwap":2419},"2025-08-07",38.087002,0.077,0.2,{"date":2423,"open":2424,"high":2424,"low":2425,"close":2426,"change":2427,"percent_change":231,"volume":1182,"transactions":9,"vwap":2426},"2025-08-06",38.099998,37.69,38.0099983,-0.27,{"date":2429,"open":2430,"high":2431,"low":2368,"close":2432,"change":398,"percent_change":814,"volume":2433,"transactions":9,"vwap":2432},"2025-08-05",38.56,38.73,38.28,9800,{"date":2435,"open":617,"high":1216,"low":617,"close":2361,"change":2436,"percent_change":2437,"volume":1265,"transactions":9,"vwap":2361},"2025-08-04",1.089,2.95,{"date":2439,"open":2440,"high":608,"low":811,"close":2441,"change":2442,"percent_change":2443,"volume":2444,"transactions":9,"vwap":2441},"2025-08-01",37.040001,36.891,-0.945,-2.5,17100,{"date":2446,"open":2447,"high":2448,"low":1208,"close":2449,"change":2450,"percent_change":146,"volume":2451,"transactions":9,"vwap":2449},"2025-07-31",38.27,38.44,37.836,-0.073,16400,{"date":2453,"open":2454,"high":550,"low":2455,"close":2456,"change":2457,"percent_change":317,"volume":2458,"transactions":9,"vwap":2456},"2025-07-30",37.84,37.645,37.909,-0.025,12200,{"date":2460,"open":2461,"high":2461,"low":2363,"close":2462,"change":2463,"percent_change":2464,"volume":2465,"transactions":9,"vwap":2462},"2025-07-29",38.85,37.934,-0.546,-1.42,47300,{"date":2467,"open":2414,"high":2414,"low":2468,"close":835,"change":2469,"percent_change":1864,"volume":2470,"transactions":9,"vwap":835},"2025-07-28",38.41,-0.08,45500,{"date":2472,"open":2473,"high":2374,"low":2474,"close":2430,"change":2475,"percent_change":2476,"volume":1141,"transactions":9,"vwap":2430},"2025-07-25",38.59,38.505,-0.144,-0.37,{"date":2478,"open":1628,"high":1628,"low":2479,"close":2479,"change":2480,"percent_change":2481,"volume":2101,"transactions":9,"vwap":2479},"2025-07-24",38.704,-0.416,-1.06,{"date":2483,"open":940,"high":1754,"low":2484,"close":1754,"change":2485,"percent_change":2486,"volume":951,"transactions":9,"vwap":1754},"2025-07-23",38.605,0.863,2.26,{"date":2488,"open":1581,"high":1581,"low":2489,"close":2490,"change":2491,"percent_change":2492,"volume":1724,"transactions":9,"vwap":2490},"2025-07-22",37.735,38.257,-0.268,-0.7,{"date":2494,"open":2495,"high":1651,"low":2496,"close":2496,"change":2497,"percent_change":2498,"volume":2331,"transactions":9,"vwap":2496},"2025-07-21",39.049999,38.525,0.01,0.03,{"date":2500,"open":2501,"high":2501,"low":2502,"close":2502,"change":2503,"percent_change":2504,"volume":1835,"transactions":9,"vwap":2502},"2025-07-18",38.93,38.515,-0.009,-0.02,{"date":2506,"open":2507,"high":1742,"low":2507,"close":2508,"change":2509,"percent_change":1212,"volume":1662,"transactions":9,"vwap":2508},"2025-07-17",37.99,38.524,0.965,{"date":2511,"open":2512,"high":2513,"low":1193,"close":2513,"change":2514,"percent_change":2515,"volume":1239,"transactions":9,"vwap":2513},"2025-07-16",37.26,37.559,0.469,1.26,{"date":2517,"open":2518,"high":1223,"low":1164,"close":1551,"change":1188,"percent_change":2519,"volume":2520,"transactions":9,"vwap":1551},"2025-07-15",37.265,0.95,7600,{"date":2522,"open":520,"high":2523,"low":2524,"close":2523,"change":2525,"percent_change":573,"volume":1925,"transactions":9,"vwap":2523},"2025-07-14",36.74,36.09,0.155,{"date":2527,"open":2528,"high":2529,"low":1236,"close":2530,"change":2531,"percent_change":46,"volume":1074,"transactions":9,"vwap":2530},"2025-07-11",36.895,37.0099983,36.585,-0.515,{"date":2533,"open":2534,"high":2534,"low":2535,"close":2536,"change":2537,"percent_change":2538,"volume":1835,"transactions":9,"vwap":2536},"2025-07-10",37.51,36.785,37.099998,-0.41,-1.09,{"date":2540,"open":2541,"high":2534,"low":2542,"close":2534,"change":2251,"percent_change":2543,"volume":991,"transactions":9,"vwap":2534},"2025-07-09",37.27,36.81,1.68,{"date":2545,"open":2542,"high":2546,"low":2547,"close":818,"change":2548,"percent_change":2549,"volume":1279,"transactions":9,"vwap":818},"2025-07-08",37.14,36.8,0.49,1.35,{"date":2551,"open":804,"high":804,"low":2552,"close":1552,"change":1475,"percent_change":2553,"volume":1041,"transactions":9,"vwap":1552},"2025-07-07",36.12,-0.51,{"date":2555,"open":501,"high":2556,"low":2557,"close":2557,"change":2558,"percent_change":1697,"volume":1384,"transactions":9,"vwap":2557},"2025-07-03",36.82,36.587,0.357,{"date":2560,"open":2561,"high":2562,"low":2561,"close":1247,"change":1678,"percent_change":2563,"volume":1835,"transactions":9,"vwap":1247},"2025-07-02",35.51,36.38,1.2,{"date":2565,"open":2566,"high":2567,"low":2568,"close":2569,"change":2387,"percent_change":1986,"volume":1925,"transactions":9,"vwap":2569},"2025-07-01",35.95,35.96,35.42,35.8,{"date":2571,"open":1178,"high":1178,"low":2567,"close":2572,"change":865,"percent_change":2573,"volume":2574,"transactions":9,"vwap":2572},"2025-06-30",36.16,0.57,16200,{"date":2576,"open":2577,"high":820,"low":2578,"close":1564,"change":2579,"percent_change":2580,"volume":2581,"transactions":9,"vwap":1564},"2025-06-27",36.19,35.82,0.095,0.26,50300,{"date":2583,"open":2584,"high":2585,"low":190,"close":2585,"change":2586,"percent_change":2587,"volume":1647,"transactions":9,"vwap":2585},"2025-06-26",35.7,35.86,0.65,1.85,{"date":2589,"open":1437,"high":2590,"low":2591,"close":1431,"change":2592,"percent_change":2593,"volume":2594,"transactions":9,"vwap":1431},"2025-06-25",35.78,34.94,-0.14,-0.4,52500,{"date":2596,"open":717,"high":2597,"low":717,"close":2597,"change":2058,"percent_change":2598,"volume":832,"transactions":9,"vwap":2597},"2025-06-24",35.35,4.29,{"date":2600,"open":1374,"high":2601,"low":2602,"close":2603,"change":2604,"percent_change":2593,"volume":1513,"transactions":9,"vwap":2603},"2025-06-23",34.02,33.41,33.895,-0.135,{"date":2606,"open":2607,"high":2608,"low":2609,"close":2609,"change":2610,"percent_change":2611,"volume":1239,"transactions":9,"vwap":2609},"2025-06-20",34.21,34.56,34.029999,0.13,0.38,{"date":2613,"open":2614,"high":2615,"low":2616,"close":1380,"change":2617,"percent_change":1521,"volume":1462,"transactions":9,"vwap":1380},"2025-06-18",33.986,34.099998,33.775,0.195,{"date":2619,"open":2615,"high":2615,"low":2620,"close":2620,"change":2621,"percent_change":347,"volume":1835,"transactions":9,"vwap":2620},"2025-06-17",33.705,-0.379,{"date":2623,"open":1387,"high":2624,"low":1387,"close":2625,"change":2626,"percent_change":2627,"volume":2060,"transactions":9,"vwap":2625},"2025-06-16",34.167,34.084,1.014,3.07,{"date":2629,"open":1288,"high":2630,"low":2631,"close":2632,"change":554,"percent_change":2633,"volume":1332,"transactions":9,"vwap":2632},"2025-06-13",33.48,33.040001,33.07,-2.91,{"date":2635,"open":2636,"high":2637,"low":2638,"close":2639,"change":2640,"percent_change":1476,"volume":848,"transactions":9,"vwap":2639},"2025-06-12",34.232,34.355,34.051998,34.060001,-0.18,{"date":2642,"open":2643,"high":2643,"low":2644,"close":1409,"change":2645,"percent_change":1548,"volume":1182,"transactions":9,"vwap":1409},"2025-06-11",34.83,34.14,-0.23,{"date":2647,"open":385,"high":2648,"low":385,"close":2649,"change":2650,"percent_change":814,"volume":1239,"transactions":9,"vwap":2649},"2025-06-10",34.478,34.47,0.27,{"date":2652,"open":2653,"high":1460,"low":2654,"close":1460,"change":240,"percent_change":2655,"volume":1647,"transactions":9,"vwap":1460},"2025-06-09",34.11,34.049999,1.82,{"date":2657,"open":1336,"high":2658,"low":1336,"close":2659,"change":2251,"percent_change":1895,"volume":1110,"transactions":9,"vwap":2659},"2025-06-06",33.8,33.59,{"date":2661,"open":2662,"high":2663,"low":2664,"close":2665,"change":96,"percent_change":2666,"volume":2667,"transactions":9,"vwap":2665},"2025-06-05",33.72,33.79,32.95,32.97,-2.2,20800,{"date":2669,"open":2670,"high":2671,"low":2670,"close":2671,"change":2672,"percent_change":2673,"volume":2674,"transactions":9,"vwap":2671},"2025-06-04",33.24,33.71,0.656,1.98,2500,{"date":2676,"open":2677,"high":2678,"low":2677,"close":2679,"change":2680,"percent_change":2681,"volume":1647,"transactions":9,"vwap":2679},"2025-06-03",32.69,33.071999,33.054001,0.454,1.39,{"date":2683,"open":2684,"high":2685,"low":2686,"close":2685,"change":2687,"percent_change":2504,"volume":2688,"transactions":9,"vwap":2685},"2025-06-02",32.45,32.6,32.425,-0.005,1300,{"date":2690,"open":2691,"high":2691,"low":2692,"close":2693,"change":2694,"percent_change":1512,"volume":2695,"transactions":9,"vwap":2693},"2025-05-30",32.92,32.07,32.605,-0.195,1700,{"date":2697,"open":1403,"high":1403,"low":2698,"close":2699,"change":2700,"percent_change":2701,"volume":2702,"transactions":9,"vwap":2699},"2025-05-29",32.68,32.8,0.047,0.14,9600,{"date":2704,"open":1350,"high":665,"low":1350,"close":2705,"change":1527,"percent_change":2706,"volume":1324,"transactions":9,"vwap":2705},"2025-05-28",32.753,-0.88,{"date":2708,"open":654,"high":2709,"low":2710,"close":2711,"change":2712,"percent_change":2713,"volume":2714,"transactions":9,"vwap":2711},"2025-05-27",33.21,32.52,33.044998,1.142,3.58,10700,{"date":2716,"open":2717,"high":2718,"low":2717,"close":2718,"change":2719,"percent_change":1528,"volume":2688,"transactions":9,"vwap":2718},"2025-05-23",31.5,31.903,-0.267,{"date":2721,"open":1321,"high":2722,"low":1321,"close":2723,"change":251,"percent_change":2724,"volume":895,"transactions":9,"vwap":2723},"2025-05-22",32.49,32.17,1.07,{"date":2726,"open":2727,"high":2728,"low":2729,"close":2729,"change":1745,"percent_change":2730,"volume":1779,"transactions":9,"vwap":2729},"2025-05-21",32.46,32.7,31.83,-1.85,{"date":2732,"open":2733,"high":2733,"low":2734,"close":1327,"change":146,"percent_change":2735,"volume":1161,"transactions":9,"vwap":1327},"2025-05-20",32.66,32.28,-0.58,{"date":2737,"open":1300,"high":2738,"low":1300,"close":2739,"change":1932,"percent_change":2740,"volume":2019,"transactions":9,"vwap":2739},"2025-05-19",32.705,32.62,-1.66,{"date":2742,"open":1353,"high":2743,"low":2744,"close":2743,"change":1678,"percent_change":2745,"volume":861,"transactions":9,"vwap":2743},"2025-05-16",33.17,32.955,1.31,{"date":2747,"open":2748,"high":1284,"low":2749,"close":2750,"change":112,"percent_change":2751,"volume":1392,"transactions":9,"vwap":2750},"2025-05-15",32.63,32.401,32.74,-1.18,{"date":2753,"open":2754,"high":2754,"low":2755,"close":2756,"change":338,"percent_change":1174,"volume":937,"transactions":9,"vwap":2756},"2025-05-14",33.67,33.11,33.13,{"date":2758,"open":2759,"high":1282,"low":2760,"close":2761,"change":2762,"percent_change":2763,"volume":2764,"transactions":9,"vwap":2761},"2025-05-13",32.86,32.71,33.23,0.72,2.21,10900,{"date":2766,"open":1276,"high":1276,"low":2767,"close":2768,"change":2769,"percent_change":2770,"volume":2771,"transactions":9,"vwap":2768},"2025-05-12",31.15,32.51,1.66,5.38,17700,{"date":2773,"open":2774,"high":2774,"low":2775,"close":2776,"change":2777,"percent_change":158,"volume":1364,"transactions":9,"vwap":2776},"2025-05-09",31.32,30.651,30.85,-0.13,{"date":2779,"open":2780,"high":1315,"low":1308,"close":2781,"change":2762,"percent_change":2782,"volume":1592,"transactions":9,"vwap":2781},"2025-05-08",30.73,30.98,2.38,{"date":2784,"open":2785,"high":2786,"low":2787,"close":2786,"change":2497,"percent_change":2498,"volume":1364,"transactions":9,"vwap":2786},"2025-05-07",30.25,30.26,29.88,{"date":2789,"open":179,"high":2790,"low":179,"close":2785,"change":2791,"percent_change":2191,"volume":991,"transactions":9,"vwap":2785},"2025-05-06",30.37,-0.35,{"date":2793,"open":2794,"high":2795,"low":2794,"close":2796,"change":2797,"percent_change":2798,"volume":1141,"transactions":9,"vwap":2796},"2025-05-05",30.53,30.87,30.6,-0.407,-1.31,{"date":2800,"open":2801,"high":2801,"low":2802,"close":2803,"change":2804,"percent_change":2805,"volume":1239,"transactions":9,"vwap":2803},"2025-05-02",31.47,30.9,31.007,0.597,1.96,{"date":2807,"open":2808,"high":2809,"low":2810,"close":2810,"change":2811,"percent_change":2811,"volume":1101,"transactions":9,"vwap":2810},"2025-05-01",30.865,30.99,30.41,0,{"date":2813,"open":2814,"high":2810,"low":2814,"close":2810,"change":173,"percent_change":338,"volume":799,"transactions":9,"vwap":2810},"2025-04-30",29.84,{"date":2816,"open":2817,"high":2818,"low":2819,"close":2820,"change":338,"percent_change":1765,"volume":2399,"transactions":9,"vwap":2820},"2025-04-29",30.46,30.568,30.293,30.44,{"date":183,"open":2822,"high":2823,"low":26,"close":2824,"change":2825,"percent_change":2610,"volume":1324,"transactions":9,"vwap":2824},30.5,30.693,30.54,0.04]