[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-ARCB":3,"homepage-market-summary":30,"stock-historical-ARCB":173},{"ticker":4,"date":5,"profile":6,"quote":14},"ARCB","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9},"ArcBest Corporation","Nasdaq",null,"TRUCKING (NO LOCAL)","ArcBest Corp is an integrated logistics company that leverages technology and a full suite of shipping and logistics solutions to meet customers' supply chain needs. The company has two reportable operating segments: Asset-Based, which generates maximum revenue, and Asset-Light. The Asset-Based segment's operations include national, inter-regional, and regional transportation of general commodities through standard, expedited, and guaranteed less-than-truckload services. The Asset-Light segment represents the company's offerings in ground expedite, intermodal, household goods moving, managed transportation, warehousing and distribution, and international freight transportation for air, ocean, and ground.","14,000","Fort Smith, AR",{"close":15,"open":16,"high":17,"low":18,"prev_close":19,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},132.61,132.42,136.63,131.89,129.61,3,2.31,331605.82115,9176,133.5314,176.69,4.125,307959.6716293641,74.5,8657,{"status":31,"indices":32,"watchlist":77,"sectors":99,"benchmarks":155},"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",7722.72,56.27,0.73,true,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 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",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":39,"sparkline":54,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":56,"name":57,"price":58,"change":59,"pct_change":60,"is_up":39,"sparkline":61,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":63,"name":64,"price":65,"change":66,"pct_change":67,"is_up":39,"sparkline":68,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":75,"sparkline":76,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,false,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[78,85,92],{"symbol":79,"name":80,"price":81,"change":82,"pct_change":83,"is_up":39,"sparkline":84,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":86,"name":87,"price":88,"change":89,"pct_change":90,"is_up":39,"sparkline":91,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":93,"name":94,"price":95,"change":96,"pct_change":97,"is_up":39,"sparkline":98,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[100,105,110,115,120,125,130,135,140,145,150],{"name":101,"etf":102,"change":103,"price":104,"is_up":39},"Technology","XLK",1.01,199.81,{"name":106,"etf":107,"change":108,"price":109,"is_up":39},"Financials","XLF",0.06,53.49,{"name":111,"etf":112,"change":113,"price":114,"is_up":75},"Healthcare","XLV",-0.01,166.18,{"name":116,"etf":117,"change":118,"price":119,"is_up":39},"Consumer Cycl","XLY",1.13,110.04,{"name":121,"etf":122,"change":123,"price":124,"is_up":39},"Consumer Staples","XLP",0.25,80.53,{"name":126,"etf":127,"change":128,"price":129,"is_up":39},"Energy","XLE",0.4,62.95,{"name":131,"etf":132,"change":133,"price":134,"is_up":39},"Industrials","XLI",0.78,169.95,{"name":136,"etf":137,"change":138,"price":139,"is_up":39},"Materials","XLB",0.66,48.86,{"name":141,"etf":142,"change":143,"price":144,"is_up":39},"Real Estate","XLRE",0.32,40.81,{"name":146,"etf":147,"change":148,"price":149,"is_up":39},"Utilities","XLU",0.38,39.83,{"name":151,"etf":152,"change":153,"price":154,"is_up":39},"Comm Services","XLC",0.35,110.32,[156,161,165,169],{"ticker":157,"name":158,"price":159,"change":160,"is_up":39},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":162,"name":163,"price":164,"change":90,"is_up":39},"QQQ","Invesco QQQ Trust",749.58,{"ticker":166,"name":167,"price":168,"change":53,"is_up":39},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":170,"name":171,"price":172,"change":67,"is_up":39},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":174,"page":46,"page_size":175,"total_pages":46,"summary":176,"data":182},365,1000,{"period_high":25,"period_low":177,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":15,"start_date":181,"end_date":5},55.19,356774,130222577.295405,116.05,"2025-04-22",[183,184,193,203,214,224,235,246,257,268,278,289,299,309,320,331,342,353,363,374,384,395,406,417,428,439,450,460,470,481,492,502,513,523,533,543,554,565,576,587,598,609,620,631,641,652,663,673,683,693,704,714,725,735,746,754,762,770,779,787,795,803,811,820,829,837,845,852,858,865,873,881,888,895,904,913,922,931,939,948,957,966,975,984,991,999,1007,1015,1024,1032,1040,1048,1057,1066,1075,1083,1091,1099,1108,1116,1124,1132,1141,1150,1158,1166,1174,1182,1190,1199,1207,1215,1223,1231,1238,1247,1253,1262,1271,1280,1289,1297,1305,1314,1323,1331,1339,1347,1356,1365,1374,1382,1390,1399,1408,1416,1425,1433,1441,1448,1456,1464,1473,1481,1489,1498,1507,1515,1522,1530,1538,1546,1555,1562,1569,1576,1583,1591,1599,1608,1617,1626,1633,1641,1650,1657,1665,1674,1682,1691,1699,1705,1713,1721,1729,1738,1745,1754,1762,1770,1777,1786,1794,1802,1810,1817,1826,1834,1841,1850,1859,1867,1876,1883,1891,1899,1907,1915,1922,1929,1938,1945,1952,1959,1966,1975,1984,1993,2001,2008,2017,2026,2033,2040,2048,2055,2064,2072,2080,2088,2094,2102,2110,2119,2127,2133,2139,2148,2156,2165,2173,2181,2188,2195,2203,2211,2217,2224,2233,2242,2250,2257,2265,2272,2280,2287,2295,2302,2309,2318,2325,2332,2340,2348,2354,2360,2367,2375,2383,2391,2398,2405,2414,2423,2429,2438,2445,2452,2460,2468,2474,2481,2487,2495,2502,2511,2516,2522,2529,2537,2545,2554,2562,2568,2576,2584,2589,2596,2601,2609,2614,2621,2627,2631,2638,2645,2651,2659,2667,2675,2682,2689,2696,2704,2713,2721,2728,2735,2742,2749,2756,2761,2769,2777,2784,2791,2798,2806,2813,2820,2826,2833,2840,2847,2855,2862,2869,2877,2885,2890,2894,2903,2909,2916,2922,2930,2937,2944,2950,2956,2964,2972,2977,2984,2992,2998,3006,3014,3019,3024,3032,3039,3046,3053,3062,3071,3078,3086,3095,3102,3110,3116,3123,3129,3136],{"date":5,"open":16,"high":17,"low":18,"close":15,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24},{"date":185,"open":186,"high":187,"low":186,"close":19,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-10-01",126.56,130.4,2.17,1.7,150486.809299,6027,128.9257,{"date":194,"open":195,"high":195,"low":196,"close":197,"change":198,"percent_change":199,"volume":200,"transactions":201,"vwap":202},"2026-09-30",129.67,126.57,127.44,-1.43,-1.11,193262.223202,6634,127.7808,{"date":204,"open":205,"high":206,"low":207,"close":208,"change":209,"percent_change":210,"volume":211,"transactions":212,"vwap":213},"2026-09-29",126.76,129.03,125.5,128.87,1.8,1.42,189270.057763,7366,127.8404,{"date":215,"open":216,"high":217,"low":216,"close":218,"change":219,"percent_change":220,"volume":221,"transactions":222,"vwap":223},"2026-09-28",124.06,127.4,127.07,1.91,1.53,135088.220612,5833,126.455,{"date":225,"open":226,"high":227,"low":228,"close":229,"change":230,"percent_change":231,"volume":232,"transactions":233,"vwap":234},"2026-09-25",127.59,129.055,124.675,125.16,-2.19,-1.72,200452.574253,7457,125.6436,{"date":236,"open":237,"high":238,"low":239,"close":240,"change":241,"percent_change":242,"volume":243,"transactions":244,"vwap":245},"2026-09-24",131.28,132.82,127.215,127.35,-3.73,-2.85,204337.472953,7734,128.2504,{"date":247,"open":248,"high":249,"low":250,"close":251,"change":252,"percent_change":253,"volume":254,"transactions":255,"vwap":256},"2026-09-23",131.67,133.16,128.57,131.08,-0.63,-0.48,149189.901655,7950,131.3192,{"date":258,"open":259,"high":260,"low":261,"close":262,"change":263,"percent_change":264,"volume":265,"transactions":266,"vwap":267},"2026-09-22",132.09,134.865,130.52,131.71,1.96,1.51,244104.744672,7786,131.8523,{"date":269,"open":270,"high":271,"low":272,"close":273,"change":90,"percent_change":274,"volume":275,"transactions":276,"vwap":277},"2026-09-21",129.35,130.35,125.925,129.75,0.79,281994.57429,9789,128.1979,{"date":279,"open":280,"high":281,"low":282,"close":283,"change":284,"percent_change":285,"volume":286,"transactions":287,"vwap":288},"2026-09-18",128.39,129.71,125.6,128.73,-0.22,-0.17,594657.552203,7798,128.4164,{"date":290,"open":259,"high":291,"low":292,"close":293,"change":294,"percent_change":295,"volume":296,"transactions":297,"vwap":298},"2026-09-17",133.01,128.765,128.95,-1.02,-0.78,326512.040475,8468,130.0447,{"date":300,"open":291,"high":301,"low":302,"close":303,"change":304,"percent_change":305,"volume":306,"transactions":307,"vwap":308},"2026-09-16",133.03,128.46,129.97,-4.83,-3.58,362501.907189,10161,130.4811,{"date":310,"open":311,"high":312,"low":313,"close":314,"change":315,"percent_change":316,"volume":317,"transactions":318,"vwap":319},"2026-09-15",136.2,137.2825,134.19,134.8,-0.89,-0.66,222998.231481,9403,135.3236,{"date":321,"open":322,"high":323,"low":324,"close":325,"change":326,"percent_change":327,"volume":328,"transactions":329,"vwap":330},"2026-09-14",132.64,136.42,130.87,135.69,0.83,0.62,189935.227777,8085,134.9686,{"date":332,"open":333,"high":334,"low":335,"close":336,"change":337,"percent_change":338,"volume":339,"transactions":340,"vwap":341},"2026-09-11",136.89,138.335,132.23,134.86,-0.11,-0.08,208161.686255,9978,134.2981,{"date":343,"open":344,"high":345,"low":346,"close":347,"change":348,"percent_change":349,"volume":350,"transactions":351,"vwap":352},"2026-09-10",135.94,137.51,134.61,134.97,-1.23,-0.9,202538.047769,8401,135.6594,{"date":354,"open":355,"high":356,"low":357,"close":311,"change":358,"percent_change":359,"volume":360,"transactions":361,"vwap":362},"2026-09-09",138.1,139.445,134.82,-1.895,-1.37,234224.788797,10517,136.6339,{"date":364,"open":365,"high":366,"low":367,"close":368,"change":369,"percent_change":370,"volume":371,"transactions":372,"vwap":373},"2026-09-08",138.81,141.99,136.81,138.095,-3.025,-2.14,184240.346809,7883,138.8192,{"date":375,"open":376,"high":377,"low":376,"close":378,"change":379,"percent_change":380,"volume":381,"transactions":382,"vwap":383},"2026-09-04",136.01,141.44,141.12,3.78,2.75,193169.673692,8026,140.1244,{"date":385,"open":386,"high":387,"low":388,"close":389,"change":390,"percent_change":391,"volume":392,"transactions":393,"vwap":394},"2026-09-03",134.84,137.57,130.92,137.34,3.41,2.55,180129.164127,7161,136.2624,{"date":396,"open":397,"high":398,"low":399,"close":400,"change":401,"percent_change":402,"volume":403,"transactions":404,"vwap":405},"2026-09-02",133.29,136.627,132,133.93,1.21,0.91,206177.979252,9768,134.3166,{"date":407,"open":408,"high":409,"low":410,"close":411,"change":412,"percent_change":413,"volume":414,"transactions":415,"vwap":416},"2026-09-01",135.48,137.705,130.795,132.72,-5.25,-3.81,240467.004636,10392,133.505,{"date":418,"open":419,"high":420,"low":421,"close":422,"change":423,"percent_change":424,"volume":425,"transactions":426,"vwap":427},"2026-08-31",136.43,138.9,133.5,137.97,1.43,1.05,312829.515554,10242,137.4778,{"date":429,"open":430,"high":431,"low":432,"close":433,"change":434,"percent_change":435,"volume":436,"transactions":437,"vwap":438},"2026-08-28",139.36,142.67,136.27,136.54,-2.58,-1.85,184309.405938,7463,137.3817,{"date":440,"open":441,"high":442,"low":443,"close":444,"change":445,"percent_change":446,"volume":447,"transactions":448,"vwap":449},"2026-08-27",137.77,139.92,136.31,139.12,0.03,0.02,131960.176123,6162,138.8074,{"date":451,"open":452,"high":453,"low":421,"close":454,"change":455,"percent_change":456,"volume":457,"transactions":458,"vwap":459},"2026-08-26",135.71,140.215,139.09,3.53,2.6,229601.717007,8913,138.8129,{"date":461,"open":462,"high":463,"low":464,"close":465,"change":466,"percent_change":326,"volume":467,"transactions":468,"vwap":469},"2026-08-25",135.9,138.31,132.9341,135.56,1.11,185071.773291,7865,135.7574,{"date":471,"open":472,"high":473,"low":474,"close":475,"change":476,"percent_change":477,"volume":478,"transactions":479,"vwap":480},"2026-08-24",141.54,141.56,131.18,134.45,-5.89,-4.2,366356.960356,10218,134.2283,{"date":482,"open":483,"high":484,"low":485,"close":486,"change":487,"percent_change":488,"volume":489,"transactions":490,"vwap":491},"2026-08-21",138.07,140.785,136.6,140.34,4.45,3.27,321709.989404,8404,139.3538,{"date":493,"open":494,"high":495,"low":496,"close":497,"change":435,"percent_change":498,"volume":499,"transactions":500,"vwap":501},"2026-08-20",135.49,138.08,134.38,135.89,-1.34,370062.386284,9956,136.0251,{"date":503,"open":504,"high":505,"low":506,"close":507,"change":508,"percent_change":509,"volume":510,"transactions":511,"vwap":512},"2026-08-19",140.52,142.48,136.88,137.74,-1.07,-0.77,234110.751861,8716,138.6697,{"date":514,"open":515,"high":516,"low":517,"close":365,"change":518,"percent_change":519,"volume":520,"transactions":521,"vwap":522},"2026-08-18",144.97,145.45,138.43,-7.06,-4.84,180571.798402,6620,139.9318,{"date":524,"open":525,"high":526,"low":525,"close":527,"change":528,"percent_change":529,"volume":530,"transactions":531,"vwap":532},"2026-08-17",142.88,146.47,145.87,2.99,2.09,158174.920845,7970,145.1673,{"date":534,"open":535,"high":536,"low":537,"close":525,"change":538,"percent_change":539,"volume":540,"transactions":541,"vwap":542},"2026-08-14",147.01,147.67,142.21,-3.86,-2.63,356455.018275,12093,144.4772,{"date":544,"open":545,"high":546,"low":547,"close":548,"change":549,"percent_change":550,"volume":551,"transactions":552,"vwap":553},"2026-08-13",141.29,148.59,140.51,146.74,6.11,4.34,433974.993267,13938,145.7221,{"date":555,"open":556,"high":557,"low":558,"close":559,"change":560,"percent_change":561,"volume":562,"transactions":563,"vwap":564},"2026-08-12",136.04,142.375,134.705,140.63,4.87,3.59,387862.200672,11420,140.5861,{"date":566,"open":567,"high":568,"low":569,"close":570,"change":571,"percent_change":572,"volume":573,"transactions":574,"vwap":575},"2026-08-11",137.78,142.605,134.14,135.76,-1.67,-1.22,236743.798504,8547,135.9701,{"date":577,"open":578,"high":579,"low":580,"close":581,"change":582,"percent_change":583,"volume":584,"transactions":585,"vwap":586},"2026-08-10",139.38,142.66,136.455,137.43,-0.33,-0.24,260633.906111,7053,137.814,{"date":588,"open":589,"high":590,"low":591,"close":592,"change":593,"percent_change":594,"volume":595,"transactions":596,"vwap":597},"2026-08-07",135.34,139.135,134.75,137.76,2.51,1.86,247735.163649,8665,137.4237,{"date":599,"open":600,"high":601,"low":602,"close":603,"change":604,"percent_change":605,"volume":606,"transactions":607,"vwap":608},"2026-08-06",140.47,142.545,135,135.25,-6.42,-4.53,294057.461626,9303,137.039,{"date":610,"open":611,"high":612,"low":613,"close":614,"change":615,"percent_change":616,"volume":617,"transactions":618,"vwap":619},"2026-08-05",142.47,145.875,141.46,141.67,-2.64,-1.83,330397.963547,8578,142.8026,{"date":621,"open":622,"high":623,"low":624,"close":625,"change":626,"percent_change":627,"volume":628,"transactions":629,"vwap":630},"2026-08-04",139.84,145.42,139.13,144.31,6.74,4.9,396696.771226,10653,143.8911,{"date":632,"open":633,"high":634,"low":635,"close":387,"change":636,"percent_change":637,"volume":638,"transactions":639,"vwap":640},"2026-08-03",144.27,144.8,136.845,-6.78,-4.7,477937.937353,13149,138.9187,{"date":642,"open":643,"high":644,"low":645,"close":646,"change":647,"percent_change":648,"volume":649,"transactions":650,"vwap":651},"2026-07-31",142.29,146.55,139.88,144.35,2.285,1.61,552246.633285,11189,143.6069,{"date":653,"open":654,"high":655,"low":656,"close":657,"change":658,"percent_change":659,"volume":660,"transactions":661,"vwap":662},"2026-07-30",142.85,149.235,136.9835,142.065,0.575,0.41,861205.908798,14840,141.5086,{"date":664,"open":665,"high":665,"low":666,"close":667,"change":668,"percent_change":669,"volume":670,"transactions":671,"vwap":672},"2026-07-29",149.55,135.98,141.49,-7.99,-5.35,657590.286143,16723,140.2953,{"date":674,"open":675,"high":676,"low":677,"close":678,"change":679,"percent_change":659,"volume":680,"transactions":681,"vwap":682},"2026-07-28",149.07,152.22,144.635,149.48,0.61,547084.268193,14263,149.4859,{"date":684,"open":685,"high":685,"low":686,"close":687,"change":688,"percent_change":689,"volume":690,"transactions":691,"vwap":692},"2026-07-27",154.06,144.76,148.87,-5.43,-3.52,356862.8668,11020,148.0119,{"date":694,"open":695,"high":696,"low":697,"close":698,"change":699,"percent_change":700,"volume":701,"transactions":702,"vwap":703},"2026-07-24",156.75,157.155,150.3036,154.3,-2.69,-1.71,296578.38223,10573,154.7754,{"date":705,"open":706,"high":706,"low":707,"close":708,"change":709,"percent_change":710,"volume":711,"transactions":712,"vwap":713},"2026-07-23",160.02,154.28,156.99,-2.39,-1.5,254272.615645,10196,156.5951,{"date":715,"open":716,"high":717,"low":718,"close":719,"change":720,"percent_change":721,"volume":722,"transactions":723,"vwap":724},"2026-07-22",159.47,161.225,157.32,159.38,-1.51,-0.94,252739.495947,9405,159.4272,{"date":726,"open":727,"high":728,"low":729,"close":730,"change":731,"percent_change":189,"volume":732,"transactions":733,"vwap":734},"2026-07-21",160.48,161.835,156.65,160.89,2.69,201445.077986,8010,160.3409,{"date":736,"open":737,"high":738,"low":739,"close":740,"change":741,"percent_change":742,"volume":743,"transactions":744,"vwap":745},"2026-07-20",159.81,160.79,156.905,158.2,-1.61,-1.01,309191.100772,9922,159.0375,{"date":747,"open":748,"high":749,"low":750,"close":737,"change":751,"percent_change":752,"volume":753,"transactions":9,"vwap":737},"2026-07-17",155.28,160.72,154.92,2.2,1.4,441700,{"date":755,"open":756,"high":757,"low":756,"close":758,"change":759,"percent_change":760,"volume":761,"transactions":9,"vwap":758},"2026-07-16",149.25,158.56,157.61,10.14,6.88,356000,{"date":763,"open":764,"high":764,"low":765,"close":766,"change":767,"percent_change":768,"volume":769,"transactions":9,"vwap":766},"2026-07-15",154.41,146.95,147.47,-4.11,-2.71,323200,{"date":771,"open":772,"high":773,"low":774,"close":775,"change":776,"percent_change":777,"volume":778,"transactions":9,"vwap":775},"2026-07-14",151.73,152.71001,148.78999,151.58,2.08,1.39,288200,{"date":780,"open":781,"high":782,"low":783,"close":784,"change":785,"percent_change":648,"volume":786,"transactions":9,"vwap":784},"2026-07-13",147.81,151.49001,147.23,149.5,2.37,340700,{"date":788,"open":789,"high":789,"low":790,"close":791,"change":792,"percent_change":793,"volume":794,"transactions":9,"vwap":791},"2026-07-10",152,145.60001,147.13,-3.72,-2.47,402900,{"date":796,"open":797,"high":798,"low":799,"close":800,"change":801,"percent_change":390,"volume":802,"transactions":9,"vwap":800},"2026-07-09",148.029999,151.57001,146.89,150.85001,4.98,239000,{"date":804,"open":805,"high":806,"low":807,"close":527,"change":808,"percent_change":809,"volume":810,"transactions":9,"vwap":527},"2026-07-08",144.36,148.63,142.13,0.72,0.5,314000,{"date":812,"open":813,"high":814,"low":815,"close":816,"change":817,"percent_change":818,"volume":819,"transactions":9,"vwap":816},"2026-07-07",144.44,146.2,140.75,145.14999,2.78,1.95,352200,{"date":821,"open":822,"high":823,"low":824,"close":825,"change":826,"percent_change":827,"volume":828,"transactions":9,"vwap":825},"2026-07-06",141.48,145.97,140.64,142.37,2.7,1.93,307100,{"date":830,"open":831,"high":832,"low":833,"close":834,"change":835,"percent_change":337,"volume":836,"transactions":9,"vwap":834},"2026-07-02",139.45,143.21001,137.39,139.67,-0.15,432100,{"date":838,"open":839,"high":840,"low":841,"close":842,"change":792,"percent_change":843,"volume":844,"transactions":9,"vwap":842},"2026-07-01",143.53999,144.28999,139.62,139.82001,-2.59,336400,{"date":846,"open":847,"high":847,"low":848,"close":839,"change":849,"percent_change":850,"volume":851,"transactions":9,"vwap":839},"2026-06-30",147.46001,139.67999,-2.27,-1.56,365200,{"date":853,"open":854,"high":765,"low":855,"close":856,"change":253,"percent_change":582,"volume":857,"transactions":9,"vwap":856},"2026-06-29",144.34,144.14,145.81,365700,{"date":859,"open":860,"high":860,"low":861,"close":862,"change":241,"percent_change":863,"volume":864,"transactions":9,"vwap":862},"2026-06-26",150.020004,143.17,146.28999,-2.49,1477100,{"date":866,"open":867,"high":868,"low":869,"close":860,"change":870,"percent_change":871,"volume":872,"transactions":9,"vwap":860},"2026-06-25",146.24001,153.87,145.92,4.84,3.33,358500,{"date":874,"open":875,"high":876,"low":877,"close":878,"change":879,"percent_change":46,"volume":880,"transactions":9,"vwap":878},"2026-06-24",143.84,146.22,141.25,145.17999,1.44,439200,{"date":882,"open":883,"high":883,"low":839,"close":884,"change":885,"percent_change":886,"volume":887,"transactions":9,"vwap":884},"2026-06-23",146.46001,143.74001,-1.86,-1.28,331600,{"date":889,"open":890,"high":891,"low":892,"close":790,"change":893,"percent_change":160,"volume":894,"transactions":9,"vwap":790},"2026-06-22",146.31,148.020004,144.13,1.07,394000,{"date":896,"open":897,"high":898,"low":899,"close":900,"change":901,"percent_change":902,"volume":903,"transactions":9,"vwap":900},"2026-06-18",146.94,149.50999,142.78999,144.53,-1.32,-0.91,951900,{"date":905,"open":906,"high":907,"low":908,"close":909,"change":910,"percent_change":911,"volume":912,"transactions":9,"vwap":909},"2026-06-17",159.92,160.17999,144.63,145.85001,-13.95,-8.73,740300,{"date":914,"open":915,"high":916,"low":917,"close":918,"change":919,"percent_change":920,"volume":921,"transactions":9,"vwap":918},"2026-06-16",165.17999,166.94,159.22,159.8,-4.3,-2.62,413000,{"date":923,"open":924,"high":925,"low":926,"close":927,"change":928,"percent_change":929,"volume":930,"transactions":9,"vwap":927},"2026-06-15",172.50999,172.78999,162.32001,164.10001,-8.94,-5.17,594200,{"date":932,"open":933,"high":25,"low":934,"close":935,"change":936,"percent_change":937,"volume":938,"transactions":9,"vwap":935},"2026-06-12",174.61,171.75,173.039993,0.37,0.21,399400,{"date":940,"open":941,"high":942,"low":943,"close":944,"change":945,"percent_change":946,"volume":947,"transactions":9,"vwap":944},"2026-06-11",168.33,174.029999,166.73,172.67,7.51,4.55,365000,{"date":949,"open":950,"high":951,"low":952,"close":953,"change":954,"percent_change":955,"volume":956,"transactions":9,"vwap":953},"2026-06-10",159.99001,169.64,156.029999,165.16,-8.06,-4.65,789200,{"date":958,"open":959,"high":960,"low":961,"close":962,"change":963,"percent_change":964,"volume":965,"transactions":9,"vwap":962},"2026-06-09",169.69,173.59,163.41,173.22,7,4.21,873300,{"date":967,"open":968,"high":969,"low":970,"close":971,"change":972,"percent_change":973,"volume":974,"transactions":9,"vwap":971},"2026-06-08",157.5,167.58,156.64,166.22,11.13,7.18,512700,{"date":976,"open":977,"high":978,"low":979,"close":980,"change":981,"percent_change":982,"volume":983,"transactions":9,"vwap":980},"2026-06-05",150,155.67999,149.99001,155.089996,9.01,6.17,491700,{"date":985,"open":986,"high":890,"low":987,"close":988,"change":989,"percent_change":817,"volume":990,"transactions":9,"vwap":988},"2026-06-04",143,141.97,146.080002,3.95,242000,{"date":992,"open":993,"high":994,"low":995,"close":807,"change":996,"percent_change":997,"volume":998,"transactions":9,"vwap":807},"2026-06-03",141.22,142.75999,138.99001,0.28,0.2,238300,{"date":1000,"open":1001,"high":1002,"low":1003,"close":1004,"change":424,"percent_change":1005,"volume":1006,"transactions":9,"vwap":1004},"2026-06-02",140.8,142.67999,138.69,141.85001,0.75,223100,{"date":1008,"open":1009,"high":1010,"low":1011,"close":1001,"change":1012,"percent_change":1013,"volume":1014,"transactions":9,"vwap":1001},"2026-06-01",135.080002,141.050003,133.97,4.11,3.01,256600,{"date":1016,"open":1017,"high":1018,"low":1019,"close":1020,"change":1021,"percent_change":1022,"volume":1023,"transactions":9,"vwap":1020},"2026-05-29",132.36,138,129.16,136.69,2.91,2.18,342400,{"date":1025,"open":1026,"high":1027,"low":1028,"close":1029,"change":659,"percent_change":1030,"volume":1031,"transactions":9,"vwap":1029},"2026-05-28",131.75,136.56,131.28999,133.78,0.31,292100,{"date":1033,"open":1034,"high":1035,"low":1036,"close":1037,"change":1038,"percent_change":20,"volume":1039,"transactions":9,"vwap":1037},"2026-05-27",131.48,134.28999,129.5,133.37,3.88,377700,{"date":1041,"open":1042,"high":1043,"low":1044,"close":1045,"change":1046,"percent_change":989,"volume":1047,"transactions":9,"vwap":1045},"2026-05-26",125.15,130.69,124.7,129.49001,4.92,176400,{"date":1049,"open":1050,"high":1051,"low":1052,"close":1053,"change":1054,"percent_change":1055,"volume":1056,"transactions":9,"vwap":1053},"2026-05-22",125,125.38,122.92,124.57,0.16,0.13,180300,{"date":1058,"open":1059,"high":1060,"low":1061,"close":1062,"change":1063,"percent_change":1064,"volume":1065,"transactions":9,"vwap":1062},"2026-05-21",123.029999,125.3,120.82,124.41,-0.62,-0.5,227200,{"date":1067,"open":1068,"high":1069,"low":1070,"close":1071,"change":1072,"percent_change":1073,"volume":1074,"transactions":9,"vwap":1071},"2026-05-20",119.55,125.35,119.3,125.029999,6.33,5.33,200800,{"date":1076,"open":1077,"high":1077,"low":1078,"close":1079,"change":1080,"percent_change":1081,"volume":1082,"transactions":9,"vwap":1079},"2026-05-19",122.65,117.73,118.7,-4.14,-3.37,190700,{"date":1084,"open":1085,"high":1086,"low":1087,"close":1088,"change":1055,"percent_change":1089,"volume":1090,"transactions":9,"vwap":1088},"2026-05-18",122.71,124.74,122,122.84,0.11,320800,{"date":1092,"open":1093,"high":1094,"low":1095,"close":1085,"change":1096,"percent_change":1097,"volume":1098,"transactions":9,"vwap":1085},"2026-05-15",118.45,123.18,117.56,3.81,3.2,292300,{"date":1100,"open":1101,"high":1102,"low":1103,"close":1104,"change":1105,"percent_change":1106,"volume":1107,"transactions":9,"vwap":1104},"2026-05-14",112.53,118.94,109.96,118.9,7.42,6.66,744800,{"date":1109,"open":1110,"high":1111,"low":1112,"close":1113,"change":1114,"percent_change":886,"volume":1115,"transactions":9,"vwap":1113},"2026-05-13",113.089996,114.24,110.64,111.48,-1.44,371100,{"date":1117,"open":1118,"high":1118,"low":1119,"close":1120,"change":1121,"percent_change":1122,"volume":1123,"transactions":9,"vwap":1120},"2026-05-12",118.31,111.12,112.92,-5.39,-4.56,307600,{"date":1125,"open":1126,"high":1127,"low":1128,"close":1118,"change":1129,"percent_change":1130,"volume":1131,"transactions":9,"vwap":1118},"2026-05-11",120.96,121.9,117.8,-2.66,-2.2,241300,{"date":1133,"open":1134,"high":1135,"low":1136,"close":1137,"change":1138,"percent_change":1139,"volume":1140,"transactions":9,"vwap":1137},"2026-05-08",121.66,122.17,120.42,120.97,-0.81,-0.67,266000,{"date":1142,"open":1143,"high":1144,"low":1145,"close":1146,"change":1147,"percent_change":1148,"volume":1149,"transactions":9,"vwap":1146},"2026-05-07",123.23,124.65,121.36,121.78,-0.04,-0.03,277200,{"date":1151,"open":1152,"high":1153,"low":1154,"close":1155,"change":1156,"percent_change":82,"volume":1157,"transactions":9,"vwap":1155},"2026-05-06",120.12,123.95,119.99,121.82,3.65,423300,{"date":1159,"open":1160,"high":1126,"low":1161,"close":1162,"change":1163,"percent_change":1164,"volume":1165,"transactions":9,"vwap":1162},"2026-05-05",117.33,117.28,118.17,2.45,2.12,448300,{"date":1167,"open":1168,"high":1168,"low":1169,"close":1170,"change":1171,"percent_change":1172,"volume":1173,"transactions":9,"vwap":1170},"2026-05-04",124.080002,115.28,115.72,-10.1,-8.03,390800,{"date":1175,"open":1176,"high":1177,"low":1178,"close":1179,"change":1180,"percent_change":359,"volume":1181,"transactions":9,"vwap":1179},"2026-05-01",128.84,129.3,125.26,125.82,-1.75,262200,{"date":1183,"open":1184,"high":1185,"low":1186,"close":1187,"change":1188,"percent_change":128,"volume":1189,"transactions":9,"vwap":1187},"2026-04-30",126.64,127.96,123.93,127.57,0.51,322500,{"date":1191,"open":1192,"high":1193,"low":1194,"close":1195,"change":1196,"percent_change":1197,"volume":1198,"transactions":9,"vwap":1195},"2026-04-29",129.2,135.10001,124.089996,127.059998,-0.7,-0.55,493500,{"date":1200,"open":1201,"high":1202,"low":1203,"close":1204,"change":90,"percent_change":1205,"volume":1206,"transactions":9,"vwap":1204},"2026-04-28",126.99,130.89,123.78,127.76,0.8,536700,{"date":1208,"open":1209,"high":1187,"low":1210,"close":1211,"change":1212,"percent_change":1213,"volume":1214,"transactions":9,"vwap":1211},"2026-04-27",123.25,122.12,126.74,4.24,3.46,593700,{"date":1216,"open":1217,"high":1218,"low":1219,"close":1220,"change":1221,"percent_change":1022,"volume":1222,"transactions":9,"vwap":1220},"2026-04-24",119.58,124.66,116.83,122.5,2.61,340800,{"date":1224,"open":1225,"high":1226,"low":1227,"close":1228,"change":879,"percent_change":1229,"volume":1230,"transactions":9,"vwap":1228},"2026-04-23",119.95,122.22,119.099998,119.89,1.22,212600,{"date":1232,"open":1233,"high":1234,"low":1235,"close":1093,"change":1236,"percent_change":338,"volume":1237,"transactions":9,"vwap":1093},"2026-04-22",120.28,120.53,117.46,-0.09,135000,{"date":1239,"open":1240,"high":1241,"low":1242,"close":1243,"change":1244,"percent_change":1245,"volume":1246,"transactions":9,"vwap":1243},"2026-04-21",119.040001,121.029999,116.84,118.54,-0.61,-0.51,221900,{"date":1248,"open":1161,"high":1249,"low":1242,"close":1250,"change":1188,"percent_change":1251,"volume":1252,"transactions":9,"vwap":1250},"2026-04-20",121.17,119.15,0.43,295000,{"date":1254,"open":1255,"high":1256,"low":1257,"close":1258,"change":1259,"percent_change":1260,"volume":1261,"transactions":9,"vwap":1258},"2026-04-17",116.050003,119.74,114.74,118.64,4.47,3.92,346500,{"date":1263,"open":1264,"high":1265,"low":1266,"close":1267,"change":1268,"percent_change":1269,"volume":1270,"transactions":9,"vwap":1267},"2026-04-16",109.23,114.68,108.95,114.17,5.98,5.53,533700,{"date":1272,"open":1273,"high":1274,"low":1275,"close":1276,"change":1277,"percent_change":1278,"volume":1279,"transactions":9,"vwap":1276},"2026-04-15",109.61,109.98,107.14,108.19,-1.97,-1.79,374100,{"date":1281,"open":1282,"high":1283,"low":1284,"close":1285,"change":1286,"percent_change":1287,"volume":1288,"transactions":9,"vwap":1285},"2026-04-14",108.67,111.36,106.91,110.16,1.6,1.47,192000,{"date":1290,"open":1275,"high":1291,"low":1292,"close":1293,"change":1294,"percent_change":1295,"volume":1296,"transactions":9,"vwap":1293},"2026-04-13",108.66,105.55,108.56,0.08,0.07,208800,{"date":1298,"open":1299,"high":1103,"low":1300,"close":1301,"change":1302,"percent_change":1303,"volume":1304,"transactions":9,"vwap":1301},"2026-04-10",108.76,107.66,108.48,-0.74,-0.68,177800,{"date":1306,"open":1307,"high":1308,"low":1309,"close":1310,"change":1311,"percent_change":1312,"volume":1313,"transactions":9,"vwap":1310},"2026-04-09",107.99,110.58,107.3,109.22,0.88,0.81,205100,{"date":1315,"open":1316,"high":1317,"low":1318,"close":1319,"change":1320,"percent_change":1321,"volume":1322,"transactions":9,"vwap":1319},"2026-04-08",108.21,111.099998,106.96,108.34,4.79,4.63,346800,{"date":1324,"open":1325,"high":1326,"low":1327,"close":1328,"change":1329,"percent_change":1329,"volume":1330,"transactions":9,"vwap":1328},"2026-04-07",103.22,104.82,101.61,103.55,-0.07,314700,{"date":1332,"open":1333,"high":1334,"low":1335,"close":1336,"change":1337,"percent_change":82,"volume":1338,"transactions":9,"vwap":1336},"2026-04-06",99.26,103.87,98.92,103.62,3.11,258200,{"date":1340,"open":1341,"high":1342,"low":1343,"close":1344,"change":1345,"percent_change":1345,"volume":1346,"transactions":9,"vwap":1344},"2026-04-02",98.23,101.81,97.099998,100.51,0.85,226400,{"date":1348,"open":1349,"high":1350,"low":1351,"close":1352,"change":1353,"percent_change":1354,"volume":1355,"transactions":9,"vwap":1352},"2026-04-01",98.94,102.029999,96.59,99.66,1.3,1.32,193500,{"date":1357,"open":1358,"high":1359,"low":1360,"close":1361,"change":1362,"percent_change":1363,"volume":1364,"transactions":9,"vwap":1361},"2026-03-31",94.54,98.47,93.97,98.36,4.91,5.25,423000,{"date":1366,"open":1367,"high":1368,"low":1369,"close":1370,"change":1371,"percent_change":1372,"volume":1373,"transactions":9,"vwap":1370},"2026-03-30",93.17,94.78,92.57,93.45,0.98,1.06,210600,{"date":1375,"open":1376,"high":1377,"low":1378,"close":1379,"change":1129,"percent_change":1380,"volume":1381,"transactions":9,"vwap":1379},"2026-03-27",93.23,94.050003,91.95,92.47,-2.8,223600,{"date":1383,"open":1384,"high":1385,"low":1386,"close":1387,"change":1388,"percent_change":1139,"volume":1389,"transactions":9,"vwap":1387},"2026-03-26",94.47,96.43,93.9,95.13,-0.64,219400,{"date":1391,"open":1392,"high":1393,"low":1394,"close":1395,"change":1396,"percent_change":1397,"volume":1398,"transactions":9,"vwap":1395},"2026-03-25",95.089996,96.24,93.3,95.77,1.17,1.24,180800,{"date":1400,"open":1401,"high":1402,"low":1403,"close":1404,"change":1405,"percent_change":1406,"volume":1407,"transactions":9,"vwap":1404},"2026-03-24",91.7,96.29,90.28,94.6,2.57,2.79,363700,{"date":1409,"open":1410,"high":1411,"low":1412,"close":1413,"change":487,"percent_change":1414,"volume":1415,"transactions":9,"vwap":1413},"2026-03-23",90.72,94.42,90.32,92.029999,5.08,400600,{"date":1417,"open":1418,"high":1419,"low":1420,"close":1421,"change":1422,"percent_change":1423,"volume":1424,"transactions":9,"vwap":1421},"2026-03-20",89.83,90.34,85.76,87.58,-1.68,-1.88,659800,{"date":1426,"open":1427,"high":1428,"low":1429,"close":1430,"change":1022,"percent_change":1431,"volume":1432,"transactions":9,"vwap":1430},"2026-03-19",86.39,89.38,84.25,89.26,2.5,440700,{"date":1434,"open":1435,"high":1436,"low":1437,"close":1438,"change":1439,"percent_change":1353,"volume":1440,"transactions":9,"vwap":1438},"2026-03-18",85.5,87.82,84.94,87.080002,1.12,321000,{"date":1442,"open":1443,"high":1444,"low":1445,"close":1446,"change":1447,"percent_change":1022,"volume":1090,"transactions":9,"vwap":1446},"2026-03-17",86.28,88.29,83.92,85.96,1.83,{"date":1449,"open":1450,"high":1451,"low":1452,"close":1453,"change":1302,"percent_change":1454,"volume":1455,"transactions":9,"vwap":1453},"2026-03-16",85.86,86.25,82.74,84.13,-0.87,436100,{"date":1457,"open":1458,"high":1459,"low":1460,"close":1461,"change":1245,"percent_change":1462,"volume":1463,"transactions":9,"vwap":1461},"2026-03-13",87.050003,87.65,83.75,84.87,-0.6,210800,{"date":1465,"open":1466,"high":1467,"low":1468,"close":1469,"change":1470,"percent_change":1471,"volume":1472,"transactions":9,"vwap":1469},"2026-03-12",90.12,91.65,85.25,85.38,-6.53,-7.1,530500,{"date":1474,"open":1475,"high":1476,"low":1477,"close":1478,"change":1479,"percent_change":435,"volume":1480,"transactions":9,"vwap":1478},"2026-03-11",92.94,94.84,89.2,91.91,-1.73,220300,{"date":1482,"open":1483,"high":1484,"low":1485,"close":1486,"change":1064,"percent_change":1487,"volume":1488,"transactions":9,"vwap":1486},"2026-03-10",94.4,95.65,92.83,93.64,-0.53,190300,{"date":1490,"open":1491,"high":1492,"low":1493,"close":1494,"change":1495,"percent_change":1496,"volume":1497,"transactions":9,"vwap":1494},"2026-03-09",92.040001,94.34,88.25,94.14,0.86,0.92,341300,{"date":1499,"open":1500,"high":1501,"low":1502,"close":1503,"change":1504,"percent_change":1505,"volume":1506,"transactions":9,"vwap":1503},"2026-03-06",97.86,97.9,91.92,93.28,-6.43,-6.45,292800,{"date":1508,"open":1509,"high":1510,"low":1511,"close":1512,"change":412,"percent_change":1513,"volume":1514,"transactions":9,"vwap":1512},"2026-03-05",103.73,103.97,98.95,99.71,-5,214100,{"date":1516,"open":1517,"high":1518,"low":1519,"close":1520,"change":128,"percent_change":148,"volume":1521,"transactions":9,"vwap":1520},"2026-03-04",105.010002,107.33,104.5,104.96,237300,{"date":1523,"open":1524,"high":1525,"low":1526,"close":1527,"change":1528,"percent_change":1529,"volume":1373,"transactions":9,"vwap":1527},"2026-03-03",103,105.51,101.2,104.56,-1.99,-1.87,{"date":1531,"open":1532,"high":1275,"low":1533,"close":1534,"change":1535,"percent_change":1536,"volume":1537,"transactions":9,"vwap":1534},"2026-03-02",101.12,99.7,106.55,3.89,3.79,394900,{"date":1539,"open":1540,"high":1541,"low":1542,"close":1543,"change":103,"percent_change":1544,"volume":1545,"transactions":9,"vwap":1543},"2026-02-27",99.62,102.88,97.58,102.66,0.99,632700,{"date":1547,"open":1548,"high":1549,"low":1550,"close":1551,"change":1552,"percent_change":1553,"volume":1554,"transactions":9,"vwap":1551},"2026-02-26",97.95,102.12,97.94,101.65,4.95,5.12,291800,{"date":1556,"open":1557,"high":1557,"low":1558,"close":1559,"change":1560,"percent_change":1560,"volume":1561,"transactions":9,"vwap":1559},"2026-02-25",100.24,96.019997,96.7,-3.34,253200,{"date":1563,"open":1564,"high":1565,"low":1564,"close":1566,"change":90,"percent_change":1567,"volume":1568,"transactions":9,"vwap":1566},"2026-02-24",99.019997,101.25,100.040001,1.03,223900,{"date":1570,"open":1571,"high":1571,"low":1572,"close":1564,"change":1573,"percent_change":1574,"volume":1575,"transactions":9,"vwap":1564},"2026-02-23",104.93,98.71,-6.07,-5.78,319300,{"date":1577,"open":1578,"high":1579,"low":1580,"close":1581,"change":113,"percent_change":113,"volume":1582,"transactions":9,"vwap":1581},"2026-02-20",104.77,109,102.76,105.089996,312900,{"date":1584,"open":1585,"high":1586,"low":1585,"close":1587,"change":1588,"percent_change":1589,"volume":1590,"transactions":9,"vwap":1587},"2026-02-19",102.59,105.42,105.099998,2.1,2.04,207500,{"date":1592,"open":1593,"high":1594,"low":1595,"close":1524,"change":1596,"percent_change":1597,"volume":1598,"transactions":9,"vwap":1524},"2026-02-18",104.89,106.56,102.26,-1.98,-1.89,241200,{"date":1600,"open":1601,"high":1602,"low":1603,"close":1604,"change":1605,"percent_change":1606,"volume":1607,"transactions":9,"vwap":1604},"2026-02-17",104.97,107.47,104.73,104.98,0.58,0.56,289600,{"date":1609,"open":1610,"high":1611,"low":1612,"close":1613,"change":1614,"percent_change":1615,"volume":1616,"transactions":9,"vwap":1613},"2026-02-13",101.19,106.32,100.53,104.4,2.81,2.77,266800,{"date":1618,"open":1619,"high":1620,"low":1621,"close":1622,"change":1623,"percent_change":1624,"volume":1625,"transactions":9,"vwap":1622},"2026-02-12",107.97,108.5,95.84,101.59,-4.44,-4.19,648600,{"date":1627,"open":1628,"high":1629,"low":1630,"close":1631,"change":1148,"percent_change":1148,"volume":1632,"transactions":9,"vwap":1631},"2026-02-11",106.34,110.010002,105.87,106.029999,212900,{"date":1634,"open":1635,"high":1636,"low":1637,"close":1638,"change":920,"percent_change":1639,"volume":1640,"transactions":9,"vwap":1638},"2026-02-10",108.69,109.31,105.57,106.059998,-2.41,308800,{"date":1642,"open":1643,"high":1644,"low":1645,"close":1646,"change":1647,"percent_change":1648,"volume":1649,"transactions":9,"vwap":1646},"2026-02-09",111.15,111.53,108.080002,108.68,-3.28,-2.93,464000,{"date":1651,"open":1652,"high":1120,"low":1653,"close":1654,"change":21,"percent_change":1655,"volume":1656,"transactions":9,"vwap":1654},"2026-02-06",108.059998,107.44,111.96,2.11,311800,{"date":1658,"open":1653,"high":1659,"low":1660,"close":1661,"change":1662,"percent_change":1663,"volume":1664,"transactions":9,"vwap":1661},"2026-02-05",110.41,106.22,109.65,0.1,0.09,385200,{"date":1666,"open":1667,"high":1668,"low":1669,"close":1670,"change":1671,"percent_change":1672,"volume":1673,"transactions":9,"vwap":1670},"2026-02-04",104.9,109.95,104.66,109.55,5.81,5.6,535200,{"date":1675,"open":1676,"high":1519,"low":1677,"close":1678,"change":1679,"percent_change":1680,"volume":1681,"transactions":9,"vwap":1678},"2026-02-03",99.35,99.2,103.74,3.99,4,915700,{"date":1683,"open":1684,"high":1685,"low":1686,"close":1687,"change":1688,"percent_change":1689,"volume":1690,"transactions":9,"vwap":1687},"2026-02-02",88.42,99.92,88.4,99.75,9.53,10.56,702900,{"date":1692,"open":1693,"high":1694,"low":1695,"close":1696,"change":1362,"percent_change":1697,"volume":1698,"transactions":9,"vwap":1696},"2026-01-30",80.26,90.69,79.67,90.22,5.76,901400,{"date":1700,"open":1458,"high":1701,"low":1702,"close":1703,"change":1139,"percent_change":295,"volume":1704,"transactions":9,"vwap":1703},"2026-01-29",87.53,84.67,85.31,754600,{"date":1706,"open":1707,"high":1707,"low":1708,"close":1709,"change":1710,"percent_change":1711,"volume":1712,"transactions":9,"vwap":1709},"2026-01-28",88.019997,85.54,85.98,-0.92,-1.06,334800,{"date":1714,"open":1715,"high":1716,"low":1717,"close":1718,"change":1719,"percent_change":1711,"volume":1720,"transactions":9,"vwap":1718},"2026-01-27",87.61,88,86.61,86.9,-0.93,189700,{"date":1722,"open":1723,"high":1724,"low":1725,"close":1726,"change":435,"percent_change":1727,"volume":1728,"transactions":9,"vwap":1726},"2026-01-26",89.53,90.45,87.33,87.83,-2.06,214900,{"date":1730,"open":1731,"high":1732,"low":1733,"close":1734,"change":1735,"percent_change":1736,"volume":1737,"transactions":9,"vwap":1734},"2026-01-23",92.080002,92.45,89.3,89.68,-2.32,-2.52,224700,{"date":1739,"open":1740,"high":1741,"low":1742,"close":1743,"change":1188,"percent_change":1606,"volume":1744,"transactions":9,"vwap":1743},"2026-01-22",91.61,93.27,91.12,92,239600,{"date":1746,"open":1747,"high":1748,"low":1749,"close":1750,"change":1751,"percent_change":1752,"volume":1753,"transactions":9,"vwap":1750},"2026-01-21",88.19,92.16,87.3,91.49,5.2,6.03,363200,{"date":1755,"open":1756,"high":1757,"low":1758,"close":1759,"change":1760,"percent_change":637,"volume":1761,"transactions":9,"vwap":1759},"2026-01-20",88.010002,88.99,85.88,86.29,-4.26,347300,{"date":1763,"open":1764,"high":1765,"low":1766,"close":1767,"change":721,"percent_change":1768,"volume":1769,"transactions":9,"vwap":1767},"2026-01-16",90.35,91.25,89.57,90.55,-1.03,526700,{"date":1771,"open":1772,"high":1773,"low":1774,"close":1750,"change":1775,"percent_change":1776,"volume":1023,"transactions":9,"vwap":1750},"2026-01-15",90,91.84,88.97,1.58,1.76,{"date":1778,"open":1779,"high":1780,"low":1781,"close":1782,"change":1783,"percent_change":1784,"volume":1785,"transactions":9,"vwap":1782},"2026-01-14",86.63,90.07,86.36,89.91,2.4,2.74,363900,{"date":1787,"open":1788,"high":1789,"low":1790,"close":1791,"change":1792,"percent_change":582,"volume":1793,"transactions":9,"vwap":1791},"2026-01-13",87.86,88.57,86.55,87.51,-0.29,245500,{"date":1795,"open":1796,"high":1756,"low":1797,"close":1798,"change":1799,"percent_change":1800,"volume":1801,"transactions":9,"vwap":1798},"2026-01-12",86.81,85.72,87.8,0.23,0.26,314500,{"date":1803,"open":1804,"high":1805,"low":1806,"close":1807,"change":326,"percent_change":1808,"volume":1809,"transactions":9,"vwap":1807},"2026-01-09",87.19,88.51,85.11,87.57,0.96,373300,{"date":1811,"open":1812,"high":1701,"low":1813,"close":1814,"change":1815,"percent_change":1096,"volume":1816,"transactions":9,"vwap":1814},"2026-01-08",82.77,82.13,86.74,3.18,391200,{"date":1818,"open":1819,"high":1820,"low":1821,"close":1822,"change":1823,"percent_change":1824,"volume":1825,"transactions":9,"vwap":1822},"2026-01-07",85.77,86.37,82.86,83.56,-2.95,-3.41,310300,{"date":1827,"open":1828,"high":1829,"low":1830,"close":1831,"change":1320,"percent_change":1832,"volume":1833,"transactions":9,"vwap":1831},"2026-01-06",82.93,86.65,82.66,86.51,5.86,480200,{"date":1835,"open":1836,"high":1837,"low":1836,"close":1838,"change":946,"percent_change":1839,"volume":1840,"transactions":9,"vwap":1838},"2026-01-05",77.07,82.64,81.72,5.9,473300,{"date":1842,"open":1843,"high":1844,"low":1845,"close":1846,"change":1847,"percent_change":1848,"volume":1849,"transactions":9,"vwap":1846},"2026-01-02",74.25,77.38,73.72,77.17,2.98,4.02,254200,{"date":1851,"open":1852,"high":1853,"low":1854,"close":1855,"change":1856,"percent_change":1857,"volume":1858,"transactions":9,"vwap":1855},"2025-12-31",75.38,75.5,74.089996,74.19,-1.31,-1.74,198400,{"date":1860,"open":1861,"high":1862,"low":1863,"close":1853,"change":1864,"percent_change":1865,"volume":1866,"transactions":9,"vwap":1853},"2025-12-30",76.41,77.31,75.4,-1.39,-1.81,220200,{"date":1868,"open":1869,"high":1870,"low":1871,"close":1872,"change":1873,"percent_change":1874,"volume":1875,"transactions":9,"vwap":1872},"2025-12-29",77.5,78.059998,76.36,76.89,-0.36,-0.47,362600,{"date":1877,"open":1878,"high":1879,"low":1880,"close":1881,"change":148,"percent_change":53,"volume":1882,"transactions":9,"vwap":1881},"2025-12-26",76.4,77.37,76.13,77.25,163100,{"date":1884,"open":1885,"high":1886,"low":1887,"close":1888,"change":1889,"percent_change":338,"volume":1890,"transactions":9,"vwap":1888},"2025-12-24",77.27,77.85,76.49,76.87,-0.06,109300,{"date":1892,"open":1869,"high":1893,"low":1894,"close":1895,"change":1896,"percent_change":1897,"volume":1898,"transactions":9,"vwap":1895},"2025-12-23",77.95,76.33,76.93,-0.76,-0.98,198700,{"date":1900,"open":1901,"high":1902,"low":1903,"close":1904,"change":1905,"percent_change":1710,"volume":1906,"transactions":9,"vwap":1904},"2025-12-22",78.36,79.91,77.55,77.69,-0.72,322400,{"date":1908,"open":1909,"high":1910,"low":1911,"close":1912,"change":1727,"percent_change":1913,"volume":1914,"transactions":9,"vwap":1912},"2025-12-19",79.52,79.99,76.88,78.41,-2.56,681900,{"date":1916,"open":1917,"high":1918,"low":1917,"close":1919,"change":1920,"percent_change":60,"volume":1921,"transactions":9,"vwap":1919},"2025-12-18",79.74,83.029999,80.47,0.95,836600,{"date":1923,"open":1924,"high":1925,"low":1926,"close":1909,"change":1251,"percent_change":1927,"volume":1928,"transactions":9,"vwap":1909},"2025-12-17",78.69,81.23,78.43,0.54,1008500,{"date":1930,"open":1931,"high":1932,"low":1933,"close":1934,"change":1935,"percent_change":1936,"volume":1937,"transactions":9,"vwap":1934},"2025-12-16",77.7,79.38,77.52,79.089996,1.9,2.46,683800,{"date":1939,"open":1940,"high":1941,"low":1942,"close":1943,"change":327,"percent_change":1312,"volume":1944,"transactions":9,"vwap":1943},"2025-12-15",76.65,77.26,75,77.19,491000,{"date":1946,"open":1947,"high":1948,"low":1949,"close":1950,"change":1294,"percent_change":1662,"volume":1951,"transactions":9,"vwap":1950},"2025-12-12",76.91,77.48,75.88,76.57,370900,{"date":1953,"open":1954,"high":1955,"low":1954,"close":1887,"change":1956,"percent_change":1957,"volume":1958,"transactions":9,"vwap":1887},"2025-12-11",73.73,77.93,2.87,3.9,574400,{"date":1960,"open":1961,"high":1854,"low":1962,"close":1963,"change":1536,"percent_change":1964,"volume":1965,"transactions":9,"vwap":1963},"2025-12-10",69.76,69.73,73.62,5.43,285700,{"date":1967,"open":1968,"high":1969,"low":1970,"close":1971,"change":1972,"percent_change":1973,"volume":1974,"transactions":9,"vwap":1971},"2025-12-09",69.17,70.64,68.75,69.83,0.44,0.63,232300,{"date":1976,"open":1977,"high":1978,"low":1979,"close":1980,"change":1981,"percent_change":1982,"volume":1983,"transactions":9,"vwap":1980},"2025-12-08",72.16,73.32,69.23,69.39,-1.8,-2.53,481400,{"date":1985,"open":1986,"high":1987,"low":1988,"close":1989,"change":1990,"percent_change":1991,"volume":1992,"transactions":9,"vwap":1989},"2025-12-05",69.52,71.84,69.47,71.19,1.64,2.36,295200,{"date":1994,"open":1995,"high":1996,"low":1995,"close":1997,"change":1998,"percent_change":1999,"volume":2000,"transactions":9,"vwap":1997},"2025-12-04",68.72,70.26,69.55,0.93,1.36,298000,{"date":2002,"open":2003,"high":2004,"low":2003,"close":2005,"change":2006,"percent_change":1839,"volume":2007,"transactions":9,"vwap":2005},"2025-12-03",65.12,69.85,68.62,3.82,512600,{"date":2009,"open":2010,"high":2011,"low":2012,"close":2013,"change":2014,"percent_change":2015,"volume":2016,"transactions":9,"vwap":2013},"2025-12-02",65.43,65.61,61.56,64.8,-0.83,-1.26,542300,{"date":2018,"open":2019,"high":2020,"low":2021,"close":2022,"change":2023,"percent_change":2024,"volume":2025,"transactions":9,"vwap":2022},"2025-12-01",63.56,66.99,63.45,65.63,1.46,2.28,392800,{"date":2027,"open":2028,"high":2029,"low":2030,"close":2031,"change":446,"percent_change":445,"volume":2032,"transactions":9,"vwap":2031},"2025-11-28",64.34,64.58,63.4,64.17,136100,{"date":2034,"open":2035,"high":2036,"low":2037,"close":2038,"change":337,"percent_change":285,"volume":2039,"transactions":9,"vwap":2038},"2025-11-26",63.47,65.69,63.36,64.15,469700,{"date":2041,"open":2042,"high":2043,"low":2044,"close":2045,"change":2046,"percent_change":1615,"volume":2047,"transactions":9,"vwap":2045},"2025-11-25",62.94,64.35,62.81,64.26,1.73,384300,{"date":2049,"open":2050,"high":2051,"low":2052,"close":2053,"change":1139,"percent_change":1711,"volume":2054,"transactions":9,"vwap":2053},"2025-11-24",63.22,63.78,62.22,62.53,511100,{"date":2056,"open":2057,"high":2058,"low":2059,"close":2060,"change":2061,"percent_change":2062,"volume":2063,"transactions":9,"vwap":2060},"2025-11-21",60.02,64.099998,59.48,63.2,3.58,6,396600,{"date":2065,"open":2066,"high":2067,"low":2068,"close":2069,"change":901,"percent_change":2070,"volume":2071,"transactions":9,"vwap":2069},"2025-11-20",61.060001,61.62,59.43,59.62,-2.17,354600,{"date":2073,"open":2074,"high":2075,"low":2076,"close":2077,"change":1865,"percent_change":2078,"volume":2079,"transactions":9,"vwap":2077},"2025-11-19",62.5,63.26,60.63,60.94,-2.88,301600,{"date":2081,"open":2082,"high":2083,"low":2084,"close":2085,"change":2086,"percent_change":153,"volume":2087,"transactions":9,"vwap":2085},"2025-11-18",61.75,63.75,61.7,62.75,0.22,175400,{"date":2089,"open":2090,"high":2090,"low":2091,"close":2053,"change":198,"percent_change":2092,"volume":2093,"transactions":9,"vwap":2053},"2025-11-17",63.99,62.080002,-2.24,235100,{"date":2095,"open":2013,"high":2096,"low":2097,"close":2098,"change":2099,"percent_change":2100,"volume":2101,"transactions":9,"vwap":2098},"2025-11-14",65.040001,62.83,63.96,-1.46,-2.23,207200,{"date":2103,"open":2104,"high":2105,"low":2106,"close":2107,"change":445,"percent_change":2108,"volume":2109,"transactions":9,"vwap":2107},"2025-11-13",65.2,66.43,64.3,65.42,0.05,402400,{"date":2111,"open":2112,"high":2113,"low":2114,"close":2115,"change":2116,"percent_change":2117,"volume":2118,"transactions":9,"vwap":2115},"2025-11-12",65.55,68.35,65.23,65.39,-0.26,-0.4,229500,{"date":2120,"open":2121,"high":2122,"low":2123,"close":2124,"change":2125,"percent_change":1897,"volume":2126,"transactions":9,"vwap":2124},"2025-11-11",66.33,66.35,64.48,65.65,-0.65,224800,{"date":2128,"open":2129,"high":2129,"low":2043,"close":2130,"change":2131,"percent_change":1768,"volume":2132,"transactions":9,"vwap":2130},"2025-11-10",67.23,66.3,-0.69,259800,{"date":2134,"open":2135,"high":2136,"low":2137,"close":2020,"change":263,"percent_change":1013,"volume":2138,"transactions":9,"vwap":2020},"2025-11-07",64.86,67.24,64.37,299100,{"date":2140,"open":2141,"high":2142,"low":2143,"close":2144,"change":2145,"percent_change":2146,"volume":2147,"transactions":9,"vwap":2144},"2025-11-06",67.43,68.66,64.38,65.029999,-5.73,-8.1,362000,{"date":2149,"open":2150,"high":2151,"low":2152,"close":2153,"change":252,"percent_change":2154,"volume":2155,"transactions":9,"vwap":2153},"2025-11-05",71.23,74.8,66.64,70.76,-0.88,480800,{"date":2157,"open":2158,"high":2159,"low":2160,"close":2161,"change":2162,"percent_change":2163,"volume":2164,"transactions":9,"vwap":2161},"2025-11-04",71.28,71.95,70,71.39,-0.32,-0.45,420400,{"date":2166,"open":2167,"high":2167,"low":2168,"close":2169,"change":2170,"percent_change":2171,"volume":2172,"transactions":9,"vwap":2169},"2025-11-03",73.36,70.66,71.71,-2.61,-3.51,317200,{"date":2174,"open":2175,"high":2176,"low":2177,"close":2178,"change":488,"percent_change":2179,"volume":2180,"transactions":9,"vwap":2178},"2025-10-31",70.78,74.47,69,74.32,4.6,252600,{"date":2182,"open":2183,"high":2184,"low":2185,"close":2186,"change":2015,"percent_change":1857,"volume":2187,"transactions":9,"vwap":2186},"2025-10-30",72.41,73.59,70.39,71.050003,206900,{"date":2189,"open":2190,"high":1852,"low":2191,"close":2192,"change":2193,"percent_change":198,"volume":2194,"transactions":9,"vwap":2192},"2025-10-29",74.43,71.44,72.31,-1.05,331300,{"date":2196,"open":2197,"high":2198,"low":2199,"close":2167,"change":2200,"percent_change":2201,"volume":2202,"transactions":9,"vwap":2167},"2025-10-28",75.14,75.36,73.16,-1.66,-2.21,196900,{"date":2204,"open":2205,"high":2206,"low":2207,"close":2208,"change":2209,"percent_change":327,"volume":2210,"transactions":9,"vwap":2208},"2025-10-27",74.61,76.029999,74.46,75.019997,0.46,213200,{"date":2212,"open":1854,"high":2213,"low":2214,"close":2215,"change":1999,"percent_change":594,"volume":2216,"transactions":9,"vwap":2215},"2025-10-24",75.2,73.2,74.56,150500,{"date":2218,"open":2219,"high":2220,"low":2221,"close":2214,"change":920,"percent_change":2222,"volume":2223,"transactions":9,"vwap":2214},"2025-10-23",75.35,75.64,71.41,-3.46,338000,{"date":2225,"open":2226,"high":2227,"low":2228,"close":2229,"change":2230,"percent_change":2231,"volume":2232,"transactions":9,"vwap":2229},"2025-10-22",76.46,77.51,75.54,75.82,-1.27,-1.65,253400,{"date":2234,"open":2235,"high":2236,"low":2237,"close":2238,"change":2239,"percent_change":2240,"volume":2241,"transactions":9,"vwap":2238},"2025-10-21",75.15,77.6,73.11,77.089996,1.79,2.38,316100,{"date":2243,"open":2244,"high":2245,"low":2244,"close":2246,"change":2247,"percent_change":2248,"volume":2249,"transactions":9,"vwap":2246},"2025-10-20",73.85,75.8,75.3,1.88,2.56,201900,{"date":2251,"open":2252,"high":2253,"low":2254,"close":2255,"change":2163,"percent_change":1244,"volume":2256,"transactions":9,"vwap":2255},"2025-10-17",73.49,74.31,72.6,73.42,183800,{"date":2258,"open":2259,"high":2260,"low":2261,"close":2262,"change":1164,"percent_change":2263,"volume":2264,"transactions":9,"vwap":2262},"2025-10-16",73.51,74.75,72.3,73.87,2.95,290700,{"date":2266,"open":2267,"high":2252,"low":2268,"close":2269,"change":582,"percent_change":2270,"volume":2271,"transactions":9,"vwap":2269},"2025-10-15",72.57,71.35,71.75,-0.46,182300,{"date":2273,"open":2274,"high":2275,"low":2276,"close":2277,"change":133,"percent_change":2278,"volume":2279,"transactions":9,"vwap":2277},"2025-10-14",70.5,72.61,69.91,72.080002,1.09,287700,{"date":2281,"open":2161,"high":2282,"low":2283,"close":2284,"change":210,"percent_change":2285,"volume":2286,"transactions":9,"vwap":2284},"2025-10-13",72.55,70.36,71.3,2.03,247500,{"date":2288,"open":2289,"high":2290,"low":2291,"close":2292,"change":1760,"percent_change":2293,"volume":2294,"transactions":9,"vwap":2292},"2025-10-10",73.97,76.099998,69.81,69.88,-5.75,384600,{"date":2296,"open":2297,"high":2298,"low":2244,"close":2299,"change":2300,"percent_change":1736,"volume":2301,"transactions":9,"vwap":2299},"2025-10-09",76.059998,77.49,74.14,-1.92,286900,{"date":2303,"open":2304,"high":1887,"low":2305,"close":2297,"change":2306,"percent_change":2307,"volume":2308,"transactions":9,"vwap":2297},"2025-10-08",73.5,72.11,3.96,5.49,440200,{"date":2310,"open":2311,"high":2312,"low":2313,"close":2314,"change":2315,"percent_change":2316,"volume":2317,"transactions":9,"vwap":2314},"2025-10-07",73.57,74.68,71.67,72.099998,-1.4,-1.9,306100,{"date":2319,"open":2320,"high":2321,"low":2322,"close":2304,"change":2323,"percent_change":1655,"volume":2324,"transactions":9,"vwap":2304},"2025-10-06",71.55,75.029999,70.23,1.52,381500,{"date":2326,"open":2327,"high":2328,"low":2327,"close":2329,"change":1163,"percent_change":2330,"volume":2331,"transactions":9,"vwap":2329},"2025-10-03",70.12,73.8,71.98,3.52,579700,{"date":2333,"open":2334,"high":2160,"low":2335,"close":2336,"change":2337,"percent_change":2338,"volume":2339,"transactions":9,"vwap":2336},"2025-10-02",68.89,68.26,69.53,0.65,0.94,328200,{"date":2341,"open":2342,"high":2343,"low":2344,"close":2345,"change":2346,"percent_change":2347,"volume":1173,"transactions":9,"vwap":2345},"2025-10-01",68.49,69.56,67.86,68.88,-0.99,-1.42,{"date":2349,"open":2350,"high":2351,"low":2352,"close":2351,"change":2209,"percent_change":138,"volume":2353,"transactions":9,"vwap":2351},"2025-09-30",68.59,69.87,67.25,341400,{"date":2355,"open":1968,"high":2356,"low":2357,"close":2358,"change":1920,"percent_change":777,"volume":2359,"transactions":9,"vwap":2358},"2025-09-29",70.46,67.13,69.41,475400,{"date":2361,"open":2362,"high":2363,"low":2364,"close":2365,"change":1244,"percent_change":2154,"volume":2366,"transactions":9,"vwap":2365},"2025-09-26",69.099998,70.65,66.88,68.46,349500,{"date":2368,"open":2369,"high":2370,"low":2371,"close":2372,"change":2373,"percent_change":2163,"volume":2374,"transactions":9,"vwap":2372},"2025-09-25",69.21,69.25,67.65,69.07,-0.31,218800,{"date":2376,"open":2377,"high":2378,"low":2379,"close":2380,"change":1873,"percent_change":2381,"volume":2382,"transactions":9,"vwap":2380},"2025-09-24",69.63,70.37,68.85,69.38,-0.52,272900,{"date":2384,"open":2385,"high":2386,"low":2387,"close":2388,"change":1396,"percent_change":2389,"volume":2390,"transactions":9,"vwap":2388},"2025-09-23",69.27,71,68.86,69.74,1.71,266900,{"date":2392,"open":2393,"high":2393,"low":2394,"close":2395,"change":2396,"percent_change":1278,"volume":2397,"transactions":9,"vwap":2395},"2025-09-22",69.82,67.99,68.57,-1.25,310400,{"date":2399,"open":2400,"high":2400,"low":2401,"close":2393,"change":2402,"percent_change":2403,"volume":2404,"transactions":9,"vwap":2393},"2025-09-19",71.86,69.24,-1.54,-2.16,647700,{"date":2406,"open":2407,"high":2408,"low":2409,"close":2410,"change":2411,"percent_change":2412,"volume":2413,"transactions":9,"vwap":2410},"2025-09-18",70.68,71.92,69.92,71.36,1.31,1.87,347600,{"date":2415,"open":2416,"high":2417,"low":2418,"close":2419,"change":2420,"percent_change":2421,"volume":2422,"transactions":9,"vwap":2419},"2025-09-17",72.85,74.83,69.96,70.050003,-3.18,-4.34,460900,{"date":2424,"open":2184,"high":2425,"low":2426,"close":2427,"change":594,"percent_change":1221,"volume":2428,"transactions":9,"vwap":2427},"2025-09-16",73.81,71.61,73.23,246500,{"date":2430,"open":2431,"high":2432,"low":2433,"close":2434,"change":2435,"percent_change":2436,"volume":2437,"transactions":9,"vwap":2434},"2025-09-15",70.55,71.68,69.6,71.37,1.04,1.48,252400,{"date":2439,"open":1978,"high":1978,"low":2440,"close":2441,"change":2442,"percent_change":2443,"volume":2444,"transactions":9,"vwap":2441},"2025-09-12",70.27,70.33,-3,-4.09,197200,{"date":2446,"open":2447,"high":1954,"low":2447,"close":2448,"change":2449,"percent_change":2450,"volume":2451,"transactions":9,"vwap":2448},"2025-09-11",70.85,73.33,2.64,3.73,265600,{"date":2453,"open":2454,"high":2455,"low":2456,"close":2457,"change":2014,"percent_change":2458,"volume":2459,"transactions":9,"vwap":2457},"2025-09-10",70.88,72.17,69.93,70.69,-1.16,216900,{"date":2461,"open":2462,"high":2463,"low":2440,"close":2464,"change":2465,"percent_change":2466,"volume":2467,"transactions":9,"vwap":2464},"2025-09-09",74.13,74.51,71.52,-3.82,-5.07,362500,{"date":2469,"open":2470,"high":2471,"low":28,"close":2472,"change":1873,"percent_change":253,"volume":2473,"transactions":9,"vwap":2472},"2025-09-08",75.96,75.99,75.34,285200,{"date":2475,"open":2476,"high":2477,"low":2476,"close":2478,"change":2479,"percent_change":2389,"volume":2480,"transactions":9,"vwap":2478},"2025-09-05",74.28,78.26,75.7,1.27,319700,{"date":2482,"open":2483,"high":2176,"low":2484,"close":2190,"change":2485,"percent_change":1221,"volume":2486,"transactions":9,"vwap":2190},"2025-09-04",72.82,70.4,1.89,291300,{"date":2488,"open":2489,"high":2490,"low":2491,"close":2492,"change":2493,"percent_change":1874,"volume":2494,"transactions":9,"vwap":2492},"2025-09-03",72.64,73.75,72.019997,72.54,-0.34,196700,{"date":2496,"open":2497,"high":1978,"low":2498,"close":2499,"change":2154,"percent_change":2500,"volume":2501,"transactions":9,"vwap":2499},"2025-09-02",72.5,71.74,72.88,-1.19,234600,{"date":2503,"open":2504,"high":2505,"low":2506,"close":2507,"change":2508,"percent_change":2509,"volume":2510,"transactions":9,"vwap":2507},"2025-08-29",73.64,74.74,72.69,73.76,0.6,0.82,184700,{"date":2512,"open":2513,"high":2513,"low":2514,"close":2199,"change":2493,"percent_change":2270,"volume":2515,"transactions":9,"vwap":2199},"2025-08-28",73.74,71.56,266100,{"date":2517,"open":2518,"high":2519,"low":2520,"close":2304,"change":1897,"percent_change":901,"volume":2521,"transactions":9,"vwap":2304},"2025-08-27",73.88,75.32,72.72,208200,{"date":2523,"open":2215,"high":2524,"low":2525,"close":2526,"change":2527,"percent_change":2381,"volume":2528,"transactions":9,"vwap":2526},"2025-08-26",75.85,73.83,74.48,-0.39,366300,{"date":2530,"open":2531,"high":2532,"low":2533,"close":2534,"change":2535,"percent_change":2078,"volume":2536,"transactions":9,"vwap":2534},"2025-08-25",76.6,76.72,74.65,74.87,-2.22,323800,{"date":2538,"open":2539,"high":2540,"low":2541,"close":2238,"change":2542,"percent_change":2543,"volume":2544,"transactions":9,"vwap":2238},"2025-08-22",72.76,78.11,72.22,5.02,6.97,345400,{"date":2546,"open":2547,"high":2548,"low":2549,"close":2550,"change":2551,"percent_change":2552,"volume":2553,"transactions":9,"vwap":2550},"2025-08-21",70.16,72.19,69.22,72.07,1.26,1.78,309200,{"date":2555,"open":2556,"high":2557,"low":2558,"close":2559,"change":709,"percent_change":2560,"volume":2561,"transactions":9,"vwap":2559},"2025-08-20",72.52,73.010002,70.71,70.81,-3.27,235600,{"date":2563,"open":2192,"high":2564,"low":2565,"close":2214,"change":2566,"percent_change":219,"volume":2567,"transactions":9,"vwap":2214},"2025-08-19",75.11,72.2,1.37,245700,{"date":2569,"open":2570,"high":2571,"low":2572,"close":2573,"change":936,"percent_change":2574,"volume":2575,"transactions":9,"vwap":2573},"2025-08-18",71.38,72.26,71.34,71.83,0.52,178000,{"date":2577,"open":2578,"high":2215,"low":2579,"close":2580,"change":2581,"percent_change":2582,"volume":2583,"transactions":9,"vwap":2580},"2025-08-15",74.23,71.42,71.46,-2.05,-2.79,252000,{"date":2585,"open":2586,"high":2586,"low":2556,"close":2259,"change":1529,"percent_change":2587,"volume":2588,"transactions":9,"vwap":2259},"2025-08-14",74.26,-2.48,265700,{"date":2590,"open":2591,"high":1853,"low":2592,"close":1852,"change":2593,"percent_change":2594,"volume":2595,"transactions":9,"vwap":1852},"2025-08-13",72.34,71.89,3.12,4.32,231100,{"date":2597,"open":2598,"high":2599,"low":2409,"close":2571,"change":455,"percent_change":2600,"volume":1656,"transactions":9,"vwap":2571},"2025-08-12",70.07,73.19,5.14,{"date":2602,"open":2161,"high":2603,"low":2604,"close":2605,"change":2606,"percent_change":2607,"volume":2608,"transactions":9,"vwap":2605},"2025-08-11",71.65,67.9,68.73,-2.18,-3.07,321300,{"date":2610,"open":2611,"high":2159,"low":2612,"close":2613,"change":1302,"percent_change":1768,"volume":1288,"transactions":9,"vwap":2613},"2025-08-08",71.54,70.8,70.91,{"date":2615,"open":2616,"high":2617,"low":2464,"close":2603,"change":2618,"percent_change":2619,"volume":2620,"transactions":9,"vwap":2603},"2025-08-07",74.99,75.91,-2.45,-3.31,226100,{"date":2622,"open":2623,"high":2246,"low":2624,"close":2625,"change":2125,"percent_change":1454,"volume":2626,"transactions":9,"vwap":2625},"2025-08-06",74.89,73.94,74.099998,336200,{"date":2628,"open":2629,"high":2630,"low":2573,"close":2260,"change":879,"percent_change":263,"volume":2608,"transactions":9,"vwap":2260},"2025-08-05",73.66,75.010002,{"date":2632,"open":2633,"high":2634,"low":2160,"close":2635,"change":2636,"percent_change":946,"volume":2637,"transactions":9,"vwap":2635},"2025-08-04",71.059998,73.79,73.31,3.19,337100,{"date":2639,"open":2640,"high":2269,"low":2641,"close":2327,"change":2642,"percent_change":2643,"volume":2644,"transactions":9,"vwap":2327},"2025-08-01",71.73,69.67,-3.01,-4.12,495400,{"date":2646,"open":2183,"high":2647,"low":2648,"close":2649,"change":2023,"percent_change":1589,"volume":2650,"transactions":9,"vwap":2649},"2025-07-31",73.29,71.12,73.13,851000,{"date":2652,"open":2653,"high":2654,"low":2655,"close":2313,"change":2656,"percent_change":2657,"volume":2658,"transactions":9,"vwap":2313},"2025-07-30",76.15,78.16,68.42,-10.33,-12.6,1508200,{"date":2660,"open":2661,"high":2662,"low":2663,"close":2664,"change":2222,"percent_change":2665,"volume":2666,"transactions":9,"vwap":2664},"2025-07-29",85.19,85.41,81.74,82,-4.05,457100,{"date":2668,"open":2669,"high":2670,"low":2671,"close":2672,"change":2673,"percent_change":1454,"volume":2674,"transactions":9,"vwap":2672},"2025-07-28",86.21,87.54,83.28,85.46,-0.75,385900,{"date":2676,"open":2677,"high":2678,"low":2679,"close":2669,"change":2680,"percent_change":1163,"volume":2681,"transactions":9,"vwap":2669},"2025-07-25",86.33,87.68,82.83,2.06,350400,{"date":2683,"open":2684,"high":2685,"low":2686,"close":2687,"change":1495,"percent_change":1567,"volume":2688,"transactions":9,"vwap":2687},"2025-07-24",83.31,84.68,82.059998,84.15,480900,{"date":2690,"open":2691,"high":2692,"low":2693,"close":2694,"change":752,"percent_change":2389,"volume":2695,"transactions":9,"vwap":2694},"2025-07-23",82.98,83.86,81.080002,83.29,335400,{"date":2697,"open":2698,"high":2699,"low":2698,"close":2700,"change":2701,"percent_change":2702,"volume":2703,"transactions":9,"vwap":2700},"2025-07-22",79.029999,82.4,81.89,3.51,4.48,312300,{"date":2705,"open":2706,"high":2707,"low":2708,"close":2709,"change":2710,"percent_change":2711,"volume":2712,"transactions":9,"vwap":2709},"2025-07-21",79.22,80.69,78.18,78.38,-0.16,-0.2,291900,{"date":2714,"open":2715,"high":2716,"low":2717,"close":2718,"change":2500,"percent_change":2719,"volume":2720,"transactions":9,"vwap":2718},"2025-07-18",81.44,81.97,77.66,78.54,-1.49,403800,{"date":2722,"open":2723,"high":2724,"low":2723,"close":2725,"change":103,"percent_change":2726,"volume":2727,"transactions":9,"vwap":2725},"2025-07-17",78.13,81.029999,79.73,1.28,313000,{"date":2729,"open":2730,"high":2731,"low":2732,"close":2733,"change":2381,"percent_change":316,"volume":2734,"transactions":9,"vwap":2733},"2025-07-16",80.07,80.78,77.36,78.72,304300,{"date":2736,"open":2737,"high":2738,"low":2706,"close":2739,"change":2092,"percent_change":2740,"volume":2741,"transactions":9,"vwap":2739},"2025-07-15",82.47,83.12,79.24,-2.75,263600,{"date":2743,"open":2744,"high":2745,"low":2746,"close":2747,"change":2673,"percent_change":902,"volume":2748,"transactions":9,"vwap":2747},"2025-07-14",81.25,82.75,80.050003,81.48,279100,{"date":2750,"open":2751,"high":2752,"low":2753,"close":2754,"change":230,"percent_change":843,"volume":2755,"transactions":9,"vwap":2754},"2025-07-11",83.07,83.16,81.019997,82.23,347800,{"date":2757,"open":2758,"high":1796,"low":2758,"close":2759,"change":2436,"percent_change":2552,"volume":2760,"transactions":9,"vwap":2759},"2025-07-10",83.36,84.42,353000,{"date":2762,"open":2763,"high":2764,"low":2765,"close":2766,"change":2767,"percent_change":2767,"volume":2768,"transactions":9,"vwap":2766},"2025-07-09",82.5,83.43,80.41,82.94,-0.02,354100,{"date":2770,"open":2771,"high":1437,"low":2772,"close":2773,"change":2774,"percent_change":2775,"volume":2776,"transactions":9,"vwap":2773},"2025-07-08",81.14,80.27,82.96,3.72,4.69,554500,{"date":2778,"open":2779,"high":2780,"low":2781,"close":2739,"change":2782,"percent_change":1122,"volume":2783,"transactions":9,"vwap":2739},"2025-07-07",82.53,83.2,79.21,-3.79,435600,{"date":2785,"open":2786,"high":2787,"low":2788,"close":1918,"change":1856,"percent_change":2789,"volume":2790,"transactions":9,"vwap":1918},"2025-07-03",84.34,85.019997,82.46,-1.55,202200,{"date":2792,"open":2793,"high":2794,"low":2795,"close":2786,"change":2796,"percent_change":2797,"volume":1279,"transactions":9,"vwap":2786},"2025-07-02",82.040001,84.83,81.040001,2.43,2.97,{"date":2799,"open":2800,"high":2801,"low":2802,"close":2803,"change":627,"percent_change":2804,"volume":2805,"transactions":9,"vwap":2803},"2025-07-01",76.94,84.91,76.23,81.91,6.36,619800,{"date":2807,"open":2808,"high":2809,"low":2810,"close":2811,"change":2023,"percent_change":827,"volume":2812,"transactions":9,"vwap":2811},"2025-06-30",75.53,77.89,75.22,77.010002,710300,{"date":2814,"open":2815,"high":1887,"low":2816,"close":2817,"change":1808,"percent_change":2818,"volume":2819,"transactions":9,"vwap":2817},"2025-06-27",74.57,74.050003,75.55,1.29,1119500,{"date":2821,"open":2525,"high":2822,"low":2525,"close":2823,"change":1188,"percent_change":2824,"volume":2825,"transactions":9,"vwap":2823},"2025-06-26",76.11,74.59,0.69,420700,{"date":2827,"open":2490,"high":2215,"low":2828,"close":2829,"change":2830,"percent_change":2831,"volume":2832,"transactions":9,"vwap":2829},"2025-06-25",72.14,74.080002,-0.1,-0.13,436800,{"date":2834,"open":2329,"high":2835,"low":2836,"close":2837,"change":2593,"percent_change":2838,"volume":2839,"transactions":9,"vwap":2837},"2025-06-24",74.63,71.87,74.18,4.39,544600,{"date":2841,"open":2842,"high":2843,"low":2844,"close":2633,"change":2024,"percent_change":2845,"volume":2846,"transactions":9,"vwap":2633},"2025-06-23",68.23,71.15,67.83,3.31,249200,{"date":2848,"open":2369,"high":2849,"low":2850,"close":2851,"change":2852,"percent_change":2853,"volume":2854,"transactions":9,"vwap":2851},"2025-06-20",69.77,67.97,68.78,0.57,0.84,477700,{"date":2856,"open":2857,"high":2372,"low":2858,"close":2859,"change":2860,"percent_change":1251,"volume":2861,"transactions":9,"vwap":2859},"2025-06-18",68.029999,67.39,68.21,0.29,265400,{"date":2863,"open":2864,"high":1971,"low":2865,"close":2866,"change":498,"percent_change":2867,"volume":2868,"transactions":9,"vwap":2866},"2025-06-17",68.37,67.81,67.92,-1.93,245100,{"date":2870,"open":2871,"high":2872,"low":2873,"close":2874,"change":2875,"percent_change":189,"volume":2876,"transactions":9,"vwap":2874},"2025-06-16",68.31,69.71,67.18,69.26,1.16,217700,{"date":2878,"open":2879,"high":2880,"low":2881,"close":2882,"change":1597,"percent_change":2883,"volume":2884,"transactions":9,"vwap":2882},"2025-06-13",68.019997,69.48,67.44,68.099998,-2.7,209600,{"date":2886,"open":2887,"high":2419,"low":2888,"close":2889,"change":128,"percent_change":2852,"volume":1793,"transactions":9,"vwap":2889},"2025-06-12",68.5,67.27,69.99,{"date":2891,"open":2159,"high":2159,"low":2874,"close":2892,"change":1856,"percent_change":435,"volume":2893,"transactions":9,"vwap":2892},"2025-06-11",69.59,395300,{"date":2895,"open":2896,"high":2897,"low":2898,"close":2899,"change":2900,"percent_change":2901,"volume":2902,"transactions":9,"vwap":2899},"2025-06-10",68.77,71.62,68.15,70.9,3.63,5.4,412100,{"date":2904,"open":2905,"high":2342,"low":2906,"close":2888,"change":2907,"percent_change":1672,"volume":2908,"transactions":9,"vwap":2888},"2025-06-09",65.7,64.74,3.57,520700,{"date":2910,"open":2911,"high":2912,"low":2913,"close":2914,"change":1251,"percent_change":2915,"volume":1882,"transactions":9,"vwap":2914},"2025-06-06",64.93,65.98,63.080002,63.7,0.68,{"date":2917,"open":2021,"high":2918,"low":2919,"close":2920,"change":2270,"percent_change":1905,"volume":2921,"transactions":9,"vwap":2920},"2025-06-05",64.29,61.83,63.27,393600,{"date":2923,"open":2924,"high":2925,"low":2926,"close":2927,"change":2928,"percent_change":1710,"volume":2929,"transactions":9,"vwap":2927},"2025-06-04",64.31,64.61,63.13,63.73,-0.59,261900,{"date":2931,"open":2932,"high":2933,"low":2934,"close":2935,"change":827,"percent_change":82,"volume":2936,"transactions":9,"vwap":2935},"2025-06-03",62.39,64.67,61.64,64.32,225700,{"date":2938,"open":2939,"high":2940,"low":2941,"close":2932,"change":2942,"percent_change":253,"volume":2943,"transactions":9,"vwap":2932},"2025-06-02",65.59,65.6,60.87,-0.3,289800,{"date":2945,"open":2946,"high":2946,"low":2052,"close":2947,"change":2948,"percent_change":242,"volume":2949,"transactions":9,"vwap":2947},"2025-05-30",64.050003,62.69,-1.84,341100,{"date":2951,"open":2952,"high":2952,"low":2953,"close":2954,"change":1662,"percent_change":1054,"volume":2955,"transactions":9,"vwap":2954},"2025-05-29",65.27,62.58,64.53,304900,{"date":2957,"open":2958,"high":2959,"low":2960,"close":2961,"change":1799,"percent_change":2962,"volume":2963,"transactions":9,"vwap":2961},"2025-05-28",64.21,64.5,63.8,64.43,0.36,266200,{"date":2965,"open":2966,"high":2106,"low":2967,"close":2968,"change":2969,"percent_change":2970,"volume":2971,"transactions":9,"vwap":2968},"2025-05-27",61.38,61.25,64.2,3.43,5.64,410100,{"date":2973,"open":2974,"high":2966,"low":2974,"close":2975,"change":886,"percent_change":1727,"volume":2976,"transactions":9,"vwap":2975},"2025-05-23",60.099998,60.77,258000,{"date":2978,"open":2979,"high":2980,"low":2082,"close":2981,"change":2982,"percent_change":720,"volume":2983,"transactions":9,"vwap":2981},"2025-05-22",62.93,63.029999,62.049999,-0.95,271600,{"date":2985,"open":2986,"high":2022,"low":2987,"close":2988,"change":2989,"percent_change":2990,"volume":2991,"transactions":9,"vwap":2988},"2025-05-21",64.91,62.99,63,-3.15,-4.76,286800,{"date":2993,"open":2994,"high":2352,"low":2010,"close":2995,"change":2996,"percent_change":252,"volume":2997,"transactions":9,"vwap":2995},"2025-05-20",66.52,66.15,-0.42,327900,{"date":2999,"open":3000,"high":3001,"low":3002,"close":3003,"change":1873,"percent_change":3004,"volume":3005,"transactions":9,"vwap":3003},"2025-05-19",65.67,66.67,64.75,66.57,-0.54,444900,{"date":3007,"open":3008,"high":3009,"low":3010,"close":3011,"change":3012,"percent_change":2230,"volume":3013,"transactions":9,"vwap":3011},"2025-05-16",67.95,68.51,66.6,66.93,-0.86,315600,{"date":3015,"open":2177,"high":2276,"low":3016,"close":3017,"change":1130,"percent_change":3018,"volume":2093,"transactions":9,"vwap":3017},"2025-05-15",67.52,67.79,-3.14,{"date":3020,"open":3021,"high":3022,"low":2898,"close":2889,"change":446,"percent_change":445,"volume":3023,"transactions":9,"vwap":2889},"2025-05-14",69.31,70.58,505200,{"date":3025,"open":3026,"high":3027,"low":3028,"close":3029,"change":3030,"percent_change":1063,"volume":3031,"transactions":9,"vwap":3029},"2025-05-13",70.52,71.010002,69.51,69.97,-0.44,242800,{"date":3033,"open":2655,"high":3034,"low":2859,"close":3035,"change":3036,"percent_change":3037,"volume":3038,"transactions":9,"vwap":3035},"2025-05-12",72.24,70.41,8.69,14.08,552300,{"date":3040,"open":3041,"high":3042,"low":3043,"close":3044,"change":295,"percent_change":2396,"volume":3045,"transactions":9,"vwap":3044},"2025-05-09",61.78,63.049999,60.88,61.72,395700,{"date":3047,"open":3048,"high":3049,"low":3050,"close":2074,"change":2907,"percent_change":3051,"volume":3052,"transactions":9,"vwap":2074},"2025-05-08",59.78,63.6,58.46,6.06,958300,{"date":3054,"open":3055,"high":3056,"low":3057,"close":3058,"change":3059,"percent_change":3060,"volume":3061,"transactions":9,"vwap":3058},"2025-05-07",58.88,59.58,58.16,58.93,0.39,0.67,274200,{"date":3063,"open":3064,"high":3065,"low":3066,"close":3067,"change":3068,"percent_change":3069,"volume":3070,"transactions":9,"vwap":3067},"2025-05-06",59.66,60.38,58.5,58.54,-2.42,-3.97,268000,{"date":3072,"open":3073,"high":3074,"low":3075,"close":3075,"change":2193,"percent_change":3076,"volume":3077,"transactions":9,"vwap":3075},"2025-05-05",61.09,62.32,60.96,-1.69,308500,{"date":3079,"open":3066,"high":3080,"low":3081,"close":3082,"change":3083,"percent_change":3084,"volume":3085,"transactions":9,"vwap":3082},"2025-05-02",63.12,58.36,62.0099983,4.2,7.27,533900,{"date":3087,"open":3088,"high":3089,"low":3090,"close":3091,"change":3092,"percent_change":3093,"volume":3094,"transactions":9,"vwap":3091},"2025-05-01",58.84,58.98,57.28,57.81,-0.71,-1.21,532000,{"date":3096,"open":3097,"high":3098,"low":177,"close":3099,"change":2239,"percent_change":3100,"volume":3101,"transactions":9,"vwap":3099},"2025-04-30",56.73,58.59,58.52,3.16,813900,{"date":3103,"open":3104,"high":3105,"low":3106,"close":3097,"change":3107,"percent_change":3108,"volume":3109,"transactions":9,"vwap":3097},"2025-04-29",59.57,60.37,55.52,-2.37,-4.01,835000,{"date":3111,"open":3112,"high":3113,"low":3091,"close":3114,"change":2915,"percent_change":2875,"volume":3115,"transactions":9,"vwap":3114},"2025-04-28",58.55,59.97,59.099998,837600,{"date":3117,"open":3082,"high":3082,"low":3118,"close":3119,"change":3120,"percent_change":3121,"volume":3122,"transactions":9,"vwap":3119},"2025-04-25",57.57,58.42,-6.25,-9.66,772300,{"date":3124,"open":3125,"high":2096,"low":3126,"close":2933,"change":391,"percent_change":3127,"volume":3128,"transactions":9,"vwap":2933},"2025-04-24",62.21,61.97,4.1,244000,{"date":3130,"open":3131,"high":3132,"low":3133,"close":3134,"change":160,"percent_change":401,"volume":3135,"transactions":9,"vwap":3134},"2025-04-23",64.24,66.5,61.5,62.12,274800,{"date":181,"open":3137,"high":3138,"low":3139,"close":2966,"change":2411,"percent_change":1022,"volume":3140,"transactions":9,"vwap":2966},60.07,61.48,59.049999,293100]