[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-ARKF":3,"homepage-market-summary":26,"stock-historical-ARKF":167},{"ticker":4,"date":5,"profile":6,"quote":11},"ARKF","2026-10-01",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9},"ARK Blockchain & Fintech Innovation ETF","Cboe BZX",null,"ETF",{"close":12,"open":13,"high":14,"low":15,"prev_close":16,"change":17,"percent_change":18,"volume":19,"transactions":20,"vwap":12,"high_52w":21,"low_52w":22,"avg_volume_52w":23,"range_52w_percent":24,"record_count":25},45.55,45.5,45.915,45.205,45.53,0.02,0.04,100054.557923,0,64.49,13.5,712930.144585,62.9,1926,{"status":27,"indices":28,"watchlist":69,"sectors":92,"benchmarks":147},"success",[29,37,44,50,56,63],{"symbol":30,"name":31,"price":32,"change":33,"pct_change":34,"is_up":35,"sparkline":36,"date":5},"SPX","S&P 500",7666.45,14.91,0.19,true,"0.0,3.1 2.3,5.0 4.6,8.0 6.9,10.4 9.3,13.4 11.6,9.1 13.9,11.5 16.2,13.8 18.5,16.0 20.8,10.3 23.2,9.5 25.5,2.0 27.8,2.0 30.1,5.9 32.4,6.0 34.7,3.4 37.1,7.3 39.4,8.2 41.7,9.4 44.0,8.5",{"symbol":38,"name":39,"price":40,"change":41,"pct_change":42,"is_up":35,"sparkline":43,"date":5},"NDX","NASDAQ 100",30501.56,93.06,0.31,"0.0,11.8 2.3,11.3 4.6,11.6 6.9,12.2 9.3,14.7 11.6,12.6 13.9,14.5 16.2,16.0 18.5,15.9 20.8,12.0 23.2,10.5 25.5,4.0 27.8,2.0 30.1,4.0 32.4,4.0 34.7,3.0 37.1,5.6 39.4,5.1 41.7,4.5 44.0,3.8",{"symbol":45,"name":46,"price":47,"change":48,"pct_change":18,"is_up":35,"sparkline":49,"date":5},"DJI","DOW JONES",50927,21,"0.0,2.0 2.3,3.4 4.6,6.5 6.9,8.6 9.3,10.2 11.6,7.6 13.9,8.4 16.2,10.0 18.5,13.2 20.8,11.6 23.2,12.1 25.5,10.2 27.8,11.2 30.1,12.9 32.4,13.8 34.7,11.4 37.1,13.1 39.4,13.8 41.7,16.0 44.0,15.9",{"symbol":51,"name":52,"price":53,"change":54,"pct_change":18,"is_up":35,"sparkline":55,"date":5},"COMP","NASDAQ Composite",26871.6,10.53,"0.0,9.3 2.3,10.2 4.6,11.1 6.9,13.0 9.3,14.9 11.6,12.1 13.9,13.7 16.2,16.0 18.5,16.0 20.8,11.1 23.2,10.0 25.5,3.4 27.8,2.0 30.1,5.4 32.4,5.4 34.7,3.9 37.1,6.7 39.4,6.9 41.7,6.2 44.0,6.1",{"symbol":57,"name":58,"price":59,"change":60,"pct_change":61,"is_up":35,"sparkline":62,"date":5},"RUT","RUSSELL 2000",2790.2,11.3,0.41,"0.0,2.6 2.3,2.0 4.6,3.0 6.9,6.1 9.3,8.4 11.6,7.5 13.9,8.8 16.2,10.4 18.5,11.3 20.8,10.2 23.2,11.2 25.5,10.1 27.8,8.8 30.1,12.9 32.4,13.1 34.7,12.8 37.1,14.4 39.4,15.1 41.7,16.0 44.0,15.1",{"symbol":64,"name":65,"price":66,"change":67,"pct_change":42,"is_up":35,"sparkline":68,"date":5},"VIX","CBOE VIX",16.39,0.05,"0.0,15.6 2.3,14.8 4.6,10.2 6.9,7.3 9.3,2.0 11.6,9.7 13.9,4.9 16.2,4.5 18.5,2.5 20.8,11.3 23.2,13.7 25.5,13.5 27.8,16.0 30.1,12.3 32.4,10.4 34.7,13.5 37.1,8.8 39.4,8.9 41.7,7.8 44.0,7.6",[70,77,85],{"symbol":71,"name":72,"price":73,"change":74,"pct_change":75,"is_up":35,"sparkline":76,"date":5},"NVDA","NVIDIA Corp",230.86,2.48,1.09,"0.0,13.9 7.3,16.0 14.7,14.9 22.0,6.5 29.3,10.1 36.7,7.5 44.0,2.0",{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":83,"sparkline":84,"date":5},"AAPL","Apple Inc",330.32,-2.7,-0.81,false,"0.0,6.9 7.3,8.2 14.7,2.0 22.0,5.2 29.3,16.0 36.7,11.7 44.0,14.9",{"symbol":86,"name":87,"price":88,"change":89,"pct_change":90,"is_up":83,"sparkline":91,"date":5},"TSLA","Tesla Inc",354.11,-0.7,-0.2,"0.0,2.0 7.3,3.1 14.7,6.1 22.0,13.6 29.3,16.0 36.7,15.0 44.0,15.3",[93,98,103,108,113,118,123,128,132,137,142],{"name":94,"etf":95,"change":96,"price":97,"is_up":35},"Technology","XLK",1.05,197.81,{"name":99,"etf":100,"change":101,"price":102,"is_up":35},"Financials","XLF",0.11,53.46,{"name":104,"etf":105,"change":106,"price":107,"is_up":83},"Healthcare","XLV",-1.32,166.2,{"name":109,"etf":110,"change":111,"price":112,"is_up":83},"Consumer Cycl","XLY",-0.03,108.81,{"name":114,"etf":115,"change":116,"price":117,"is_up":83},"Consumer Staples","XLP",-0.33,80.33,{"name":119,"etf":120,"change":121,"price":122,"is_up":35},"Energy","XLE",1.95,62.7,{"name":124,"etf":125,"change":126,"price":127,"is_up":35},"Industrials","XLI",0.99,168.64,{"name":129,"etf":130,"change":116,"price":131,"is_up":83},"Materials","XLB",48.54,{"name":133,"etf":134,"change":135,"price":136,"is_up":83},"Real Estate","XLRE",-0.56,40.68,{"name":138,"etf":139,"change":140,"price":141,"is_up":35},"Utilities","XLU",0.61,39.68,{"name":143,"etf":144,"change":145,"price":146,"is_up":83},"Comm Services","XLC",-0.93,109.94,[148,153,157,162],{"ticker":149,"name":150,"price":151,"change":152,"is_up":35},"SPY","SPDR S&P 500 ETF",763.99,0.18,{"ticker":154,"name":155,"price":156,"change":42,"is_up":35},"QQQ","Invesco QQQ Trust",742.03,{"ticker":158,"name":159,"price":160,"change":161,"is_up":35},"DIA","SPDR Dow Jones ETF",508.68,0.03,{"ticker":163,"name":164,"price":165,"change":166,"is_up":35},"IWM","iShares Russell 2000",279.06,0.42,{"ticker":4,"total_count":168,"page":169,"page_size":170,"total_pages":169,"summary":171,"data":178},365,1,1000,{"period_high":172,"period_low":173,"average_volume":174,"total_volume":175,"period_return":176,"latest_close":12,"start_date":177,"end_date":5},59.2,31.581,311967,113868058.47071,42.52,"2025-04-21",[179,182,192,201,212,223,233,244,255,266,277,288,298,308,317,328,338,348,359,369,379,389,399,410,418,428,439,449,457,466,476,486,496,506,517,526,535,545,552,562,571,581,591,602,613,623,633,643,654,663,674,684,693,704,715,725,735,746,757,763,772,780,789,798,805,812,819,827,835,844,853,861,867,875,883,892,900,907,914,922,931,939,948,953,962,968,975,983,991,999,1007,1014,1020,1026,1032,1039,1046,1052,1058,1064,1072,1077,1084,1092,1099,1107,1114,1121,1127,1135,1142,1151,1157,1166,1175,1183,1190,1195,1201,1208,1216,1223,1231,1238,1243,1251,1258,1266,1273,1280,1289,1297,1304,1311,1318,1325,1333,1340,1345,1352,1358,1365,1373,1379,1384,1389,1396,1404,1411,1417,1423,1428,1434,1443,1451,1455,1462,1468,1474,1482,1490,1497,1500,1506,1514,1521,1527,1532,1540,1547,1554,1561,1566,1575,1582,1588,1593,1599,1603,1612,1620,1627,1633,1641,1648,1656,1664,1672,1681,1688,1696,1705,1711,1718,1725,1732,1739,1745,1751,1757,1764,1772,1780,1786,1793,1797,1805,1812,1816,1824,1831,1837,1844,1849,1857,1864,1872,1879,1885,1892,1898,1906,1914,1922,1931,1937,1945,1952,1961,1968,1977,1985,1992,1998,2006,2013,2020,2027,2034,2041,2048,2055,2063,2071,2080,2088,2095,2104,2111,2119,2126,2134,2140,2147,2155,2163,2170,2177,2185,2192,2199,2207,2214,2222,2228,2234,2240,2246,2252,2259,2265,2273,2278,2286,2290,2296,2302,2308,2313,2319,2326,2331,2339,2347,2354,2359,2365,2372,2378,2381,2384,2390,2397,2404,2409,2417,2422,2428,2433,2438,2444,2450,2454,2460,2466,2473,2481,2486,2492,2499,2505,2510,2517,2525,2530,2534,2540,2546,2551,2558,2564,2572,2578,2585,2592,2597,2604,2611,2619,2624,2629,2637,2643,2647,2653,2658,2661,2664,2669,2673,2678,2680,2685,2690,2693,2697,2703,2708,2712,2717,2723,2728,2736,2743,2751,2757,2763,2768,2774,2780,2784,2790,2796,2804,2812],{"date":5,"open":13,"high":14,"low":15,"close":12,"change":17,"percent_change":18,"volume":19,"transactions":180,"vwap":181},1247,45.5142,{"date":183,"open":184,"high":185,"low":186,"close":16,"change":187,"percent_change":188,"volume":189,"transactions":190,"vwap":191},"2026-09-30",46.43,46.48,45.46,-0.47,-1.02,87319.323609,1314,45.7702,{"date":193,"open":194,"high":194,"low":195,"close":196,"change":161,"percent_change":197,"volume":198,"transactions":199,"vwap":200},"2026-09-29",46.38,45.62,46,0.07,82818.835293,1312,45.8745,{"date":202,"open":203,"high":204,"low":205,"close":206,"change":207,"percent_change":208,"volume":209,"transactions":210,"vwap":211},"2026-09-28",46.25,46.46,45.7545,45.97,-0.91,-1.94,87314.265468,1494,46.0905,{"date":213,"open":214,"high":215,"low":216,"close":217,"change":218,"percent_change":219,"volume":220,"transactions":221,"vwap":222},"2026-09-25",47.31,47.39,46.45,46.88,-0.52,-1.1,72907.777229,1241,46.8492,{"date":224,"open":225,"high":226,"low":225,"close":227,"change":228,"percent_change":229,"volume":230,"transactions":231,"vwap":232},"2026-09-24",46.64,47.43,47.4,0.43,0.92,180494.345919,1881,47.1675,{"date":234,"open":235,"high":236,"low":237,"close":238,"change":239,"percent_change":240,"volume":241,"transactions":242,"vwap":243},"2026-09-23",47.44,47.81,46.79,46.97,-0.77,-1.61,56510.511359,1195,47.198,{"date":245,"open":246,"high":247,"low":248,"close":249,"change":250,"percent_change":251,"volume":252,"transactions":253,"vwap":254},"2026-09-22",47.78,48.13,47.5031,47.74,0.24,0.51,72300.810303,1395,47.7858,{"date":256,"open":257,"high":258,"low":259,"close":260,"change":261,"percent_change":262,"volume":263,"transactions":264,"vwap":265},"2026-09-21",46.87,47.6299,46.51,47.5,1.75,3.83,121698.669685,2004,47.1928,{"date":267,"open":268,"high":269,"low":270,"close":271,"change":272,"percent_change":273,"volume":274,"transactions":275,"vwap":276},"2026-09-18",44.96,45.78,44.89,45.75,1.1,2.46,90816.153563,1378,45.545,{"date":278,"open":279,"high":280,"low":281,"close":282,"change":283,"percent_change":284,"volume":285,"transactions":286,"vwap":287},"2026-09-17",44.75,44.765,44.3,44.65,0.67,1.52,51775.268266,1167,44.5692,{"date":289,"open":290,"high":290,"low":291,"close":292,"change":293,"percent_change":294,"volume":295,"transactions":296,"vwap":297},"2026-09-16",44.79,43.43,43.98,-0.905,-2.02,108506.798175,1317,44.0587,{"date":299,"open":300,"high":301,"low":282,"close":302,"change":303,"percent_change":304,"volume":305,"transactions":306,"vwap":307},"2026-09-15",45.66,45.72,44.885,-1.545,-3.33,91733.350916,1253,45.2086,{"date":309,"open":310,"high":311,"low":310,"close":184,"change":312,"percent_change":313,"volume":314,"transactions":315,"vwap":316},"2026-09-14",45.23,46.56,1.34,2.97,318646.694849,3314,46.1322,{"date":318,"open":319,"high":320,"low":321,"close":322,"change":323,"percent_change":324,"volume":325,"transactions":326,"vwap":327},"2026-09-11",45.22,45.8,44.95,45.09,0.36,0.8,112967.42937,1616,45.2792,{"date":329,"open":330,"high":331,"low":332,"close":333,"change":334,"percent_change":335,"volume":336,"transactions":199,"vwap":337},"2026-09-10",44.49,45.195,44.4608,44.73,-0.51,-1.13,105677.535984,44.8782,{"date":339,"open":340,"high":341,"low":310,"close":342,"change":343,"percent_change":344,"volume":345,"transactions":346,"vwap":347},"2026-09-09",46.31,46.34,45.24,-0.72,-1.57,78925.987852,1309,45.5603,{"date":349,"open":350,"high":351,"low":352,"close":353,"change":354,"percent_change":355,"volume":356,"transactions":357,"vwap":358},"2026-09-08",46.66,46.75,45.9006,45.96,-1.14,-2.42,120651.373171,1776,46.1747,{"date":360,"open":237,"high":361,"low":362,"close":363,"change":364,"percent_change":365,"volume":366,"transactions":367,"vwap":368},"2026-09-04",47.28,46.77,47.1,-0.53,-1.11,101453.69081,1336,47.0065,{"date":370,"open":371,"high":372,"low":371,"close":373,"change":374,"percent_change":375,"volume":376,"transactions":377,"vwap":378},"2026-09-03",46.1,47.73,47.63,2.27,5,169363.221639,2071,47.2314,{"date":380,"open":381,"high":382,"low":383,"close":384,"change":166,"percent_change":385,"volume":386,"transactions":387,"vwap":388},"2026-09-02",44.74,45.4695,44.58,45.36,0.93,59748.363306,1134,45.2018,{"date":390,"open":16,"high":391,"low":392,"close":393,"change":394,"percent_change":395,"volume":396,"transactions":397,"vwap":398},"2026-09-01",45.8151,44.9,44.94,-1.41,-3.04,89286.249943,1488,45.206,{"date":400,"open":401,"high":402,"low":403,"close":404,"change":405,"percent_change":406,"volume":407,"transactions":408,"vwap":409},"2026-08-31",45.9,46.4999,45.47,46.35,0.25,0.54,108667.091246,1653,46.0644,{"date":411,"open":412,"high":413,"low":196,"close":371,"change":145,"percent_change":414,"volume":415,"transactions":416,"vwap":417},"2026-08-28",46.84,47.12,-1.98,165596.363976,2452,46.4098,{"date":419,"open":420,"high":421,"low":216,"close":422,"change":423,"percent_change":424,"volume":425,"transactions":426,"vwap":427},"2026-08-27",46.71,47.285,47.03,0.83,1.8,191652.260656,2120,47.0469,{"date":429,"open":430,"high":431,"low":432,"close":433,"change":434,"percent_change":435,"volume":436,"transactions":437,"vwap":438},"2026-08-26",46.27,46.535,45.98,46.2,-0.43,-0.92,132176.529042,1424,46.189,{"date":440,"open":441,"high":442,"low":441,"close":443,"change":444,"percent_change":445,"volume":446,"transactions":447,"vwap":448},"2026-08-25",45.43,46.68,46.63,1.15,2.53,91709.328052,1634,46.3615,{"date":450,"open":269,"high":340,"low":451,"close":452,"change":453,"percent_change":218,"volume":454,"transactions":455,"vwap":456},"2026-08-24",45.3201,45.48,-0.24,116112.28944,1822,45.8576,{"date":458,"open":459,"high":460,"low":459,"close":301,"change":461,"percent_change":462,"volume":463,"transactions":464,"vwap":465},"2026-08-21",45,45.8466,1.55,3.51,201322.340141,2437,45.5245,{"date":467,"open":468,"high":469,"low":470,"close":471,"change":472,"percent_change":96,"volume":473,"transactions":474,"vwap":475},"2026-08-20",44.47,44.5,43.79,44.17,0.46,88936.070413,1455,44.1243,{"date":477,"open":478,"high":479,"low":478,"close":480,"change":481,"percent_change":482,"volume":483,"transactions":484,"vwap":485},"2026-08-19",42.69,44.24,43.71,1.25,2.94,132243.004006,2106,43.6923,{"date":487,"open":488,"high":489,"low":490,"close":491,"change":343,"percent_change":492,"volume":493,"transactions":494,"vwap":495},"2026-08-18",42.63,43.03,42.45,42.46,-1.67,69839.853972,1322,42.7434,{"date":497,"open":498,"high":499,"low":500,"close":501,"change":502,"percent_change":435,"volume":503,"transactions":504,"vwap":505},"2026-08-17",43.52,43.7,43.15,43.18,-0.4,67899.081087,1238,43.3146,{"date":507,"open":508,"high":509,"low":510,"close":511,"change":512,"percent_change":513,"volume":514,"transactions":515,"vwap":516},"2026-08-14",44.18,44.27,43.54,43.58,-0.6,-1.36,93620.528718,1445,43.7304,{"date":518,"open":519,"high":520,"low":519,"close":508,"change":521,"percent_change":522,"volume":523,"transactions":524,"vwap":525},"2026-08-13",43.1,44.265,1.36,3.18,152057.588759,1968,43.6667,{"date":527,"open":528,"high":529,"low":530,"close":531,"change":502,"percent_change":145,"volume":532,"transactions":533,"vwap":534},"2026-08-12",43.34,43.39,42.5901,42.82,47350.018652,1069,42.8044,{"date":536,"open":537,"high":498,"low":538,"close":539,"change":540,"percent_change":541,"volume":542,"transactions":543,"vwap":544},"2026-08-11",43.23,43,43.22,0.12,0.28,84356.546361,1189,43.2323,{"date":546,"open":547,"high":548,"low":547,"close":519,"change":540,"percent_change":541,"volume":549,"transactions":550,"vwap":551},"2026-08-10",42.89,43.37,163199.226844,2082,43.1272,{"date":553,"open":554,"high":555,"low":556,"close":557,"change":558,"percent_change":445,"volume":559,"transactions":560,"vwap":561},"2026-08-07",42.41,43.25,42.31,42.98,1.06,173803.64557,2185,42.8759,{"date":563,"open":564,"high":565,"low":566,"close":564,"change":218,"percent_change":567,"volume":568,"transactions":569,"vwap":570},"2026-08-06",41.92,42.27,41.6,-1.23,76036.414133,1287,41.9851,{"date":572,"open":573,"high":574,"low":575,"close":576,"change":577,"percent_change":96,"volume":578,"transactions":579,"vwap":580},"2026-08-05",42.83,42.94,42.2501,42.44,0.44,78776.800301,1332,42.6527,{"date":582,"open":583,"high":584,"low":583,"close":585,"change":586,"percent_change":587,"volume":588,"transactions":589,"vwap":590},"2026-08-04",40.8,42.05,42,1.46,3.6,145372.227831,1781,41.7814,{"date":592,"open":593,"high":594,"low":595,"close":596,"change":597,"percent_change":598,"volume":599,"transactions":600,"vwap":601},"2026-08-03",39.91,40.75,39.82,40.54,0.89,2.24,62734.18779,1413,40.4603,{"date":603,"open":604,"high":605,"low":606,"close":607,"change":608,"percent_change":609,"volume":610,"transactions":611,"vwap":612},"2026-07-31",40.14,40.23,39.06,39.65,-0.85,-2.1,84808.224151,1416,39.5896,{"date":614,"open":615,"high":596,"low":616,"close":617,"change":618,"percent_change":619,"volume":620,"transactions":621,"vwap":622},"2026-07-30",40.37,39.89,40.5,0.35,0.87,233486.563159,2030,40.1832,{"date":624,"open":625,"high":626,"low":627,"close":628,"change":629,"percent_change":630,"volume":631,"transactions":437,"vwap":632},"2026-07-29",40.84,41.2295,39.72,40.15,-0.75,-1.83,101303.99736,40.598,{"date":634,"open":635,"high":636,"low":616,"close":637,"change":638,"percent_change":639,"volume":640,"transactions":641,"vwap":642},"2026-07-28",40.43,41.21,40.9,0.13,0.32,81280.60974,1248,40.6073,{"date":644,"open":645,"high":646,"low":647,"close":648,"change":649,"percent_change":650,"volume":651,"transactions":652,"vwap":653},"2026-07-27",40.24,40.83,40.13,40.77,1.3,3.29,128442.814778,1595,40.579,{"date":655,"open":656,"high":657,"low":658,"close":659,"change":453,"percent_change":512,"volume":660,"transactions":661,"vwap":662},"2026-07-24",39.74,39.87,39.15,39.47,134382.163179,1829,39.5439,{"date":664,"open":665,"high":666,"low":667,"close":668,"change":669,"percent_change":670,"volume":671,"transactions":672,"vwap":673},"2026-07-23",40.36,40.49,39.31,39.71,-1.07,-2.62,357090.259084,3412,39.6954,{"date":675,"open":676,"high":676,"low":677,"close":678,"change":679,"percent_change":680,"volume":681,"transactions":682,"vwap":683},"2026-07-22",41.64,40.46,40.78,-1.21,-2.88,153863.297927,1487,41.1269,{"date":685,"open":686,"high":584,"low":686,"close":687,"change":688,"percent_change":689,"volume":690,"transactions":691,"vwap":692},"2026-07-21",41.39,41.99,0.77,1.87,200515.667197,2558,41.9216,{"date":694,"open":695,"high":696,"low":697,"close":698,"change":699,"percent_change":700,"volume":701,"transactions":702,"vwap":703},"2026-07-20",40.88,41.6843,40.61,41.22,0.56,1.38,127580.126501,1720,41.3714,{"date":705,"open":706,"high":707,"low":708,"close":709,"change":710,"percent_change":711,"volume":712,"transactions":713,"vwap":714},"2026-07-17",40.39,41.11,39.95,40.66,-0.68,-1.64,182293.105953,1731,40.5401,{"date":716,"open":717,"high":718,"low":719,"close":720,"change":669,"percent_change":721,"volume":722,"transactions":723,"vwap":724},"2026-07-16",42.13,42.16,41.235,41.34,-2.52,83504.746298,1372,41.711,{"date":726,"open":727,"high":728,"low":729,"close":554,"change":730,"percent_change":731,"volume":732,"transactions":733,"vwap":734},"2026-07-15",42.36,42.8,41.935,0.37,0.88,81920.048202,1328,42.397,{"date":736,"open":737,"high":738,"low":739,"close":740,"change":741,"percent_change":742,"volume":743,"transactions":744,"vwap":745},"2026-07-14",41.17,42.0899,41.16,42.04,0.72,1.74,81530.487142,1226,41.7905,{"date":747,"open":748,"high":749,"low":750,"close":751,"change":752,"percent_change":753,"volume":754,"transactions":755,"vwap":756},"2026-07-13",41.42,41.78,41.14,41.32,-0.31,-0.74,64523.748417,1125,41.4296,{"date":758,"open":759,"high":488,"low":760,"close":761,"change":152,"percent_change":228,"volume":762,"transactions":9,"vwap":761},"2026-07-10",42.33,41.44,41.63,80900,{"date":764,"open":765,"high":766,"low":767,"close":768,"change":769,"percent_change":770,"volume":771,"transactions":9,"vwap":768},"2026-07-09",40.6,41.8,40.53,41.45,0.485,1.18,81100,{"date":773,"open":695,"high":774,"low":775,"close":776,"change":777,"percent_change":778,"volume":779,"transactions":9,"vwap":776},"2026-07-08",40.99,40.12,40.965,-0.575,-1.38,135500,{"date":781,"open":782,"high":783,"low":784,"close":785,"change":786,"percent_change":787,"volume":788,"transactions":9,"vwap":785},"2026-07-07",41.95,42.35,41.424,41.54,-0.5,-1.19,128700,{"date":790,"open":791,"high":792,"low":793,"close":794,"change":795,"percent_change":796,"volume":797,"transactions":9,"vwap":794},"2026-07-06",40.96,42.22,40.572,42.040001,1.07,2.61,170500,{"date":799,"open":800,"high":801,"low":802,"close":803,"change":638,"percent_change":639,"volume":804,"transactions":9,"vwap":803},"2026-07-02",41.029999,41.98,40.87,40.97,217200,{"date":806,"open":807,"high":808,"low":809,"close":625,"change":700,"percent_change":810,"volume":811,"transactions":9,"vwap":625},"2026-07-01",39.84,41.33,39.77,3.5,295900,{"date":813,"open":814,"high":656,"low":815,"close":816,"change":817,"percent_change":567,"volume":818,"transactions":9,"vwap":816},"2026-06-30",39.55,39.09,39.46,-0.49,394900,{"date":820,"open":821,"high":822,"low":823,"close":708,"change":824,"percent_change":825,"volume":826,"transactions":9,"vwap":708},"2026-06-29",39.7,40.18,39.52,0.75,1.91,168500,{"date":828,"open":829,"high":830,"low":829,"close":831,"change":832,"percent_change":833,"volume":834,"transactions":9,"vwap":831},"2026-06-26",37.78,39.34,39.2,1.23,3.24,178300,{"date":836,"open":837,"high":838,"low":839,"close":840,"change":841,"percent_change":842,"volume":843,"transactions":9,"vwap":840},"2026-06-25",38.89,39.029999,37.87,37.97,-0.76,-1.96,183200,{"date":845,"open":846,"high":847,"low":848,"close":849,"change":850,"percent_change":851,"volume":852,"transactions":9,"vwap":849},"2026-06-24",38.85,39.51,38.64,38.73,-0.16,-0.41,189600,{"date":854,"open":855,"high":856,"low":857,"close":837,"change":858,"percent_change":859,"volume":860,"transactions":9,"vwap":837},"2026-06-23",38.67,39.38,38.47,-0.54,-1.37,205800,{"date":862,"open":616,"high":863,"low":864,"close":864,"change":512,"percent_change":865,"volume":866,"transactions":9,"vwap":864},"2026-06-22",40.86,39.43,-1.5,204700,{"date":868,"open":869,"high":870,"low":816,"close":871,"change":872,"percent_change":873,"volume":874,"transactions":9,"vwap":871},"2026-06-18",40.0099983,40.28,40.029999,0.39,0.98,322900,{"date":876,"open":877,"high":878,"low":879,"close":879,"change":880,"percent_change":881,"volume":882,"transactions":9,"vwap":879},"2026-06-17",40.19,41.080002,39.64,-0.61,-1.52,209300,{"date":884,"open":885,"high":886,"low":887,"close":888,"change":889,"percent_change":890,"volume":891,"transactions":9,"vwap":888},"2026-06-16",40.525,40.902,40.07,40.25,-0.32,-0.79,183100,{"date":893,"open":894,"high":895,"low":894,"close":896,"change":897,"percent_change":898,"volume":899,"transactions":9,"vwap":896},"2026-06-15",40.049999,41.13,40.57,1.66,4.27,216500,{"date":901,"open":902,"high":903,"low":904,"close":905,"change":20,"percent_change":20,"volume":906,"transactions":9,"vwap":905},"2026-06-12",39.07,39.26,38.36,38.91,154700,{"date":908,"open":839,"high":909,"low":910,"close":905,"change":911,"percent_change":912,"volume":913,"transactions":9,"vwap":905},"2026-06-11",39.02,37.64,1.13,2.99,144800,{"date":915,"open":916,"high":917,"low":918,"close":829,"change":919,"percent_change":920,"volume":921,"transactions":9,"vwap":829},"2026-06-10",38.11,38.905,37.76,-0.735,-1.91,103200,{"date":923,"open":924,"high":925,"low":926,"close":927,"change":928,"percent_change":929,"volume":930,"transactions":9,"vwap":927},"2026-06-09",38.69,39.66,37.36,38.515,-0.245,-0.63,277500,{"date":932,"open":933,"high":934,"low":935,"close":936,"change":937,"percent_change":284,"volume":938,"transactions":9,"vwap":936},"2026-06-08",38.86,39.22,38.53,38.76,0.58,188900,{"date":940,"open":941,"high":942,"low":943,"close":944,"change":945,"percent_change":946,"volume":947,"transactions":9,"vwap":944},"2026-06-05",39.69,39.76,37.83,38.18,-2.19,-5.42,250700,{"date":949,"open":950,"high":709,"low":951,"close":615,"change":577,"percent_change":272,"volume":952,"transactions":9,"vwap":615},"2026-06-04",40,39.94,115200,{"date":954,"open":955,"high":956,"low":957,"close":958,"change":959,"percent_change":960,"volume":961,"transactions":9,"vwap":958},"2026-06-03",41.07,41.09,39.78,39.93,-1.56,-3.76,172700,{"date":963,"open":556,"high":556,"low":808,"close":964,"change":965,"percent_change":966,"volume":967,"transactions":9,"vwap":964},"2026-06-02",41.49,-1.51,-3.51,152800,{"date":969,"open":970,"high":971,"low":759,"close":538,"change":972,"percent_change":973,"volume":974,"transactions":9,"vwap":538},"2026-06-01",42.79,43.355,-0.1,-0.23,151200,{"date":976,"open":792,"high":977,"low":978,"close":979,"change":980,"percent_change":981,"volume":982,"transactions":9,"vwap":979},"2026-05-29",43.415,42.049999,43.099998,0.91,2.16,224000,{"date":984,"open":678,"high":985,"low":986,"close":987,"change":988,"percent_change":989,"volume":990,"transactions":9,"vwap":987},"2026-05-28",42.21,40.52,42.19,1.145,2.79,213600,{"date":992,"open":993,"high":768,"low":994,"close":995,"change":996,"percent_change":997,"volume":998,"transactions":9,"vwap":995},"2026-05-27",40.62,40.58,41.044998,0.245,0.6,184100,{"date":1000,"open":1001,"high":1002,"low":1003,"close":583,"change":1004,"percent_change":1005,"volume":1006,"transactions":9,"vwap":583},"2026-05-26",41.02,41.3,40.76,-0.05,-0.12,199000,{"date":1008,"open":1009,"high":1010,"low":1011,"close":1011,"change":1012,"percent_change":669,"volume":1013,"transactions":9,"vwap":1011},"2026-05-22",41.27,41.73,40.85,-0.44,119800,{"date":1015,"open":1016,"high":676,"low":896,"close":1017,"change":1018,"percent_change":61,"volume":1019,"transactions":9,"vwap":1017},"2026-05-21",40.73,41.29,0.17,148600,{"date":1021,"open":596,"high":751,"low":871,"close":1022,"change":1023,"percent_change":1024,"volume":1025,"transactions":9,"vwap":1022},"2026-05-20",41.12,0.62,1.53,152500,{"date":1027,"open":767,"high":1028,"low":1029,"close":617,"change":1030,"percent_change":187,"volume":1031,"transactions":9,"vwap":617},"2026-05-19",40.91,40.261,-0.19,156600,{"date":1033,"open":767,"high":1034,"low":645,"close":1035,"change":1036,"percent_change":1037,"volume":1038,"transactions":9,"vwap":1035},"2026-05-18",41.25,40.69,-0.01,-0.02,172900,{"date":1040,"open":636,"high":698,"low":1041,"close":1042,"change":1043,"percent_change":1044,"volume":1045,"transactions":9,"vwap":1042},"2026-05-15",40.65,40.7,-1.29,-3.07,150800,{"date":1047,"open":750,"high":1048,"low":646,"close":687,"change":1049,"percent_change":1050,"volume":1051,"transactions":9,"vwap":687},"2026-05-14",42.49,0.7,1.7,271800,{"date":1053,"open":566,"high":1054,"low":1055,"close":1017,"change":334,"percent_change":1056,"volume":1057,"transactions":9,"vwap":1017},"2026-05-13",41.675,40.692,-1.22,219600,{"date":1059,"open":783,"high":1060,"low":1061,"close":766,"change":753,"percent_change":1062,"volume":1063,"transactions":9,"vwap":766},"2026-05-12",42.64,41.349,-1.74,141900,{"date":1065,"open":1066,"high":1067,"low":1068,"close":1069,"change":541,"percent_change":1070,"volume":1071,"transactions":9,"vwap":1069},"2026-05-11",42.14,42.81,41.68,42.54,0.66,224300,{"date":1073,"open":585,"high":1074,"low":1075,"close":1074,"change":1037,"percent_change":1004,"volume":1076,"transactions":9,"vwap":1074},"2026-05-08",42.26,41.394,243700,{"date":1078,"open":1079,"high":1080,"low":801,"close":1081,"change":502,"percent_change":1082,"volume":1083,"transactions":9,"vwap":1081},"2026-05-07",42.7,43.049999,42.28,-0.94,167400,{"date":1085,"open":1086,"high":1087,"low":1088,"close":1089,"change":140,"percent_change":1090,"volume":1091,"transactions":9,"vwap":1089},"2026-05-06",42.56,42.748,42.2,42.68,1.45,178200,{"date":1093,"open":1094,"high":1095,"low":801,"close":1096,"change":435,"percent_change":1097,"volume":1098,"transactions":9,"vwap":1096},"2026-05-05",42.77,42.895,42.07,-2.14,363800,{"date":1100,"open":1101,"high":1102,"low":1101,"close":1103,"change":1104,"percent_change":1105,"volume":1106,"transactions":9,"vwap":1103},"2026-05-04",42.43,43.525,42.99,0.95,2.26,238400,{"date":1108,"open":1109,"high":1110,"low":1109,"close":794,"change":1111,"percent_change":1112,"volume":1113,"transactions":9,"vwap":794},"2026-05-01",41.52,42.225,0.84,2.04,162900,{"date":1115,"open":791,"high":748,"low":1116,"close":1117,"change":1118,"percent_change":1119,"volume":1120,"transactions":9,"vwap":1117},"2026-04-30",40.568,41.2,0.3,0.73,137700,{"date":1122,"open":636,"high":1123,"low":767,"close":637,"change":1124,"percent_change":1125,"volume":1126,"transactions":9,"vwap":637},"2026-04-29",41.211,-0.95,-2.27,165700,{"date":1128,"open":1129,"high":1130,"low":1131,"close":1132,"change":1133,"percent_change":859,"volume":1134,"transactions":9,"vwap":1132},"2026-04-28",41.72,42.345,41.46,41.85,-0.58,133100,{"date":1136,"open":1137,"high":1138,"low":792,"close":1101,"change":1139,"percent_change":1140,"volume":1141,"transactions":9,"vwap":1101},"2026-04-27",42.5,42.9,-0.42,-0.98,107200,{"date":1143,"open":1144,"high":1145,"low":1146,"close":1147,"change":1148,"percent_change":1149,"volume":1150,"transactions":9,"vwap":1147},"2026-04-24",42.53,42.93,42.080002,42.85,0.69,1.64,195500,{"date":1152,"open":1153,"high":1153,"low":964,"close":718,"change":1154,"percent_change":1155,"volume":1156,"transactions":9,"vwap":718},"2026-04-23",43.13,-1.48,-3.39,155800,{"date":1158,"open":1159,"high":1160,"low":1161,"close":1162,"change":1163,"percent_change":1164,"volume":1165,"transactions":9,"vwap":1162},"2026-04-22",43.35,43.86,43.26,43.64,1.03,2.42,146800,{"date":1167,"open":1168,"high":1169,"low":1170,"close":1171,"change":1172,"percent_change":1173,"volume":1174,"transactions":9,"vwap":1171},"2026-04-21",43.77,44.12,42.515,42.61,-1.2,-2.74,169000,{"date":1176,"open":1177,"high":1178,"low":1179,"close":1180,"change":250,"percent_change":1181,"volume":1182,"transactions":9,"vwap":1180},"2026-04-20",43.12,43.815,42.719,43.81,0.55,177300,{"date":1184,"open":1185,"high":479,"low":1186,"close":1187,"change":1111,"percent_change":1188,"volume":1189,"transactions":9,"vwap":1187},"2026-04-17",43.55,43.24,43.57,1.97,204500,{"date":1191,"open":531,"high":1192,"low":1193,"close":1194,"change":42,"percent_change":1119,"volume":1076,"transactions":9,"vwap":1194},"2026-04-16",42.95,41.865,42.73,{"date":1196,"open":1197,"high":176,"low":739,"close":1198,"change":1199,"percent_change":462,"volume":1200,"transactions":9,"vwap":1198},"2026-04-15",41.35,42.42,1.44,145900,{"date":1202,"open":605,"high":1203,"low":605,"close":1204,"change":1205,"percent_change":1206,"volume":1207,"transactions":9,"vwap":1204},"2026-04-14",41.325,40.98,1.245,3.13,310600,{"date":1209,"open":1210,"high":1211,"low":1212,"close":1213,"change":1214,"percent_change":810,"volume":1215,"transactions":9,"vwap":1213},"2026-04-13",38.040001,39.75,38.029999,39.735,1.345,168900,{"date":1217,"open":1218,"high":1219,"low":1220,"close":1221,"change":17,"percent_change":67,"volume":1222,"transactions":9,"vwap":1221},"2026-04-10",38.52,38.88,37.94,38.39,194400,{"date":1224,"open":1225,"high":1226,"low":1227,"close":1228,"change":1229,"percent_change":1125,"volume":1230,"transactions":9,"vwap":1228},"2026-04-09",39.040001,39.17,37.96,38.37,-0.89,172600,{"date":1232,"open":1233,"high":1204,"low":1234,"close":903,"change":1235,"percent_change":1236,"volume":1237,"transactions":9,"vwap":903},"2026-04-08",40.59,39.0099983,0.9,2.35,236100,{"date":1239,"open":916,"high":1240,"low":1241,"close":904,"change":1005,"percent_change":752,"volume":1242,"transactions":9,"vwap":904},"2026-04-07",38.44,37.452,334200,{"date":1244,"open":1245,"high":1246,"low":1247,"close":1248,"change":61,"percent_change":1249,"volume":1250,"transactions":9,"vwap":1248},"2026-04-06",38.32,38.72,38.080002,38.48,1.08,58000,{"date":1252,"open":1253,"high":916,"low":1254,"close":1255,"change":638,"percent_change":1256,"volume":1257,"transactions":9,"vwap":1255},"2026-04-02",36.93,36.469,38.07,0.34,125600,{"date":1259,"open":1260,"high":1261,"low":1262,"close":1220,"change":1263,"percent_change":1264,"volume":1265,"transactions":9,"vwap":1220},"2026-04-01",38.24,38.49,37.755,-0.07,-0.18,103100,{"date":1267,"open":1268,"high":1269,"low":1268,"close":1270,"change":689,"percent_change":1271,"volume":1272,"transactions":9,"vwap":1270},"2026-03-31",36.62,38.14,38.0099983,5.17,145200,{"date":1274,"open":1275,"high":1276,"low":1277,"close":1278,"change":973,"percent_change":929,"volume":1279,"transactions":9,"vwap":1278},"2026-03-30",36.82,36.96,35.822,36.14,185700,{"date":1281,"open":1282,"high":1283,"low":1284,"close":1285,"change":1286,"percent_change":1287,"volume":1288,"transactions":9,"vwap":1285},"2026-03-27",37.18,37.2,36.24,36.37,-1.39,-3.68,241300,{"date":1290,"open":1291,"high":1292,"low":1293,"close":918,"change":1294,"percent_change":1295,"volume":1296,"transactions":9,"vwap":918},"2026-03-26",38.54,39.0050011,37.73,-1.31,-3.35,184300,{"date":1298,"open":823,"high":1299,"low":1300,"close":902,"change":1301,"percent_change":1302,"volume":1303,"transactions":9,"vwap":902},"2026-03-25",40.02,38.84,0.52,1.35,113800,{"date":1305,"open":950,"high":950,"low":1306,"close":1307,"change":1308,"percent_change":1309,"volume":1310,"transactions":9,"vwap":1307},"2026-03-24",38.27,38.55,-1.76,-4.37,214600,{"date":1312,"open":1313,"high":1314,"low":809,"close":1315,"change":873,"percent_change":1316,"volume":1317,"transactions":9,"vwap":1315},"2026-03-23",39.92,40.67,40.31,2.49,170600,{"date":1319,"open":1320,"high":1320,"low":1321,"close":1322,"change":1323,"percent_change":945,"volume":1324,"transactions":9,"vwap":1322},"2026-03-20",40.040001,38.94,39.33,-0.88,139900,{"date":1326,"open":942,"high":1327,"low":1328,"close":1329,"change":1330,"percent_change":1331,"volume":1332,"transactions":9,"vwap":1329},"2026-03-19",40.435,39.488,40.21,-0.25,-0.62,120000,{"date":1334,"open":739,"high":1335,"low":1336,"close":677,"change":1337,"percent_change":1338,"volume":1339,"transactions":9,"vwap":677},"2026-03-18",41.5,40.44,-1.03,-2.48,158100,{"date":1341,"open":800,"high":1342,"low":800,"close":964,"change":1343,"percent_change":1344,"volume":788,"transactions":9,"vwap":964},"2026-03-17",41.855,0.48,1.17,{"date":1346,"open":1314,"high":720,"low":1347,"close":1348,"change":1349,"percent_change":1350,"volume":1351,"transactions":9,"vwap":1348},"2026-03-16",40.64,41.0099983,1.16,2.91,178600,{"date":1353,"open":1354,"high":803,"low":821,"close":1355,"change":1356,"percent_change":453,"volume":1357,"transactions":9,"vwap":1355},"2026-03-13",40.55,39.85,-0.095,159200,{"date":1359,"open":136,"high":1360,"low":1361,"close":1362,"change":787,"percent_change":1363,"volume":1364,"transactions":9,"vwap":1362},"2026-03-12",41.23,39.88,39.945,-2.89,251600,{"date":1366,"open":1367,"high":1368,"low":1233,"close":1369,"change":1370,"percent_change":1371,"volume":1372,"transactions":9,"vwap":1369},"2026-03-11",41.24,41.96,41.135,-0.015,-0.04,150400,{"date":1374,"open":1375,"high":1376,"low":1003,"close":1377,"change":453,"percent_change":1133,"volume":1378,"transactions":9,"vwap":1377},"2026-03-10",41.62,41.74,41.15,168800,{"date":1380,"open":1381,"high":1382,"low":604,"close":686,"change":1148,"percent_change":1050,"volume":1383,"transactions":9,"vwap":686},"2026-03-09",40.27,41.515,311700,{"date":1385,"open":1386,"high":1377,"low":615,"close":1042,"change":608,"percent_change":1387,"volume":1388,"transactions":9,"vwap":1042},"2026-03-06",40.63,-2.05,307100,{"date":1390,"open":1377,"high":1391,"low":1392,"close":1393,"change":1394,"percent_change":34,"volume":1395,"transactions":9,"vwap":1393},"2026-03-05",42.319,41.040001,41.55,0.08,444200,{"date":1397,"open":1398,"high":1399,"low":1315,"close":1400,"change":1401,"percent_change":1402,"volume":1403,"transactions":9,"vwap":1400},"2026-03-04",40.4,41.71,41.47,1.79,4.51,395700,{"date":1405,"open":1228,"high":1406,"low":1407,"close":141,"change":1408,"percent_change":1409,"volume":1410,"transactions":9,"vwap":141},"2026-03-03",40.09,37.93,-0.22,-0.55,461000,{"date":1412,"open":1413,"high":958,"low":1413,"close":1414,"change":597,"percent_change":1415,"volume":1416,"transactions":9,"vwap":1414},"2026-03-02",37.99,39.9,2.28,656700,{"date":1418,"open":1419,"high":1420,"low":1421,"close":1234,"change":334,"percent_change":1043,"volume":1422,"transactions":9,"vwap":1234},"2026-02-27",38.99,39.27,38.6,281100,{"date":1424,"open":815,"high":1425,"low":1426,"close":823,"change":1256,"percent_change":619,"volume":1427,"transactions":9,"vwap":823},"2026-02-26",39.79,38.911,237100,{"date":1429,"open":916,"high":1430,"low":1407,"close":1431,"change":689,"percent_change":1432,"volume":1433,"transactions":9,"vwap":1431},"2026-02-25",39.28,39.18,5.01,195400,{"date":1435,"open":1436,"high":1437,"low":1438,"close":1439,"change":1440,"percent_change":1441,"volume":1442,"transactions":9,"vwap":1439},"2026-02-24",36.5,37.53,36.29,37.31,0.45,1.22,319100,{"date":1444,"open":1210,"high":1445,"low":1446,"close":1447,"change":1448,"percent_change":1449,"volume":1450,"transactions":9,"vwap":1447},"2026-02-23",38.09,36.57,36.86,-1.63,-4.23,353800,{"date":1452,"open":944,"high":1453,"low":1210,"close":1261,"change":197,"percent_change":152,"volume":1454,"transactions":9,"vwap":1261},"2026-02-20",39.049999,267100,{"date":1456,"open":1457,"high":1458,"low":1459,"close":1460,"change":1005,"percent_change":752,"volume":1461,"transactions":9,"vwap":1460},"2026-02-19",38.13,38.528,37.9,38.42,272400,{"date":1463,"open":1464,"high":658,"low":1464,"close":1291,"change":1465,"percent_change":1466,"volume":1467,"transactions":9,"vwap":1291},"2026-02-18",37.86,0.64,1.69,264900,{"date":1469,"open":1439,"high":1470,"low":1471,"close":1459,"change":639,"percent_change":1472,"volume":1473,"transactions":9,"vwap":1459},"2026-02-17",38.23,37.040001,0.85,302500,{"date":1475,"open":1476,"high":1477,"low":1478,"close":1479,"change":140,"percent_change":1480,"volume":1481,"transactions":9,"vwap":1479},"2026-02-13",37.23,38.014999,37,37.58,1.65,231400,{"date":1483,"open":1484,"high":1485,"low":1486,"close":1487,"change":842,"percent_change":1488,"volume":1489,"transactions":9,"vwap":1487},"2026-02-12",38.9,38.95,36.56,36.97,-5.03,534500,{"date":1491,"open":1492,"high":1492,"low":944,"close":1493,"change":1494,"percent_change":1495,"volume":1496,"transactions":9,"vwap":1493},"2026-02-11",40.48,38.93,-1.46,-3.61,961800,{"date":1498,"open":822,"high":1001,"low":822,"close":706,"change":405,"percent_change":1023,"volume":1499,"transactions":9,"vwap":706},"2026-02-10",147100,{"date":1501,"open":1502,"high":1503,"low":849,"close":604,"change":312,"percent_change":1504,"volume":1505,"transactions":9,"vwap":604},"2026-02-09",38.82,40.34,3.45,298300,{"date":1507,"open":1508,"high":1509,"low":839,"close":1510,"change":1511,"percent_change":1512,"volume":1513,"transactions":9,"vwap":1510},"2026-02-06",38.22,39,38.8,1.68,4.53,320600,{"date":1515,"open":1516,"high":909,"low":1478,"close":1517,"change":1518,"percent_change":1519,"volume":1520,"transactions":9,"vwap":1517},"2026-02-05",38.78,37.12,-2.24,-5.69,495300,{"date":1522,"open":1492,"high":767,"low":1510,"close":1523,"change":1524,"percent_change":1525,"volume":1526,"transactions":9,"vwap":1523},"2026-02-04",39.36,-1.71,-4.16,531300,{"date":1528,"open":478,"high":1079,"low":605,"close":955,"change":1529,"percent_change":1530,"volume":1531,"transactions":9,"vwap":955},"2026-02-03",-1.53,-3.59,439700,{"date":1533,"open":1534,"high":1535,"low":1048,"close":1536,"change":1537,"percent_change":1538,"volume":1539,"transactions":9,"vwap":1536},"2026-02-02",42.74,43.31,42.6,-0.69,-1.59,232200,{"date":1541,"open":468,"high":1542,"low":1080,"close":1543,"change":1544,"percent_change":1545,"volume":1546,"transactions":9,"vwap":1543},"2026-01-30",44.63,43.29,-1.68,-3.74,220400,{"date":1548,"open":320,"high":320,"low":1549,"close":1550,"change":1551,"percent_change":1552,"volume":1553,"transactions":9,"vwap":1550},"2026-01-29",44.281,44.97,-0.8,-1.75,220800,{"date":1555,"open":1556,"high":1557,"low":271,"close":1558,"change":1559,"percent_change":880,"volume":1560,"transactions":9,"vwap":1558},"2026-01-28",46.26,46.648,45.77,-0.28,275800,{"date":1562,"open":1563,"high":1563,"low":271,"close":1564,"change":1330,"percent_change":858,"volume":1565,"transactions":9,"vwap":1564},"2026-01-27",46.42,46.049999,233200,{"date":1567,"open":1568,"high":1569,"low":1570,"close":1571,"change":1572,"percent_change":1573,"volume":1574,"transactions":9,"vwap":1571},"2026-01-26",46.099998,46.55,46.09,46.3,-0.17,-0.37,329000,{"date":1576,"open":1577,"high":1578,"low":203,"close":1579,"change":1580,"percent_change":17,"volume":1581,"transactions":9,"vwap":1579},"2026-01-23",46.53,46.9,46.47,0.01,189800,{"date":1583,"open":1584,"high":1585,"low":1571,"close":204,"change":1586,"percent_change":619,"volume":1587,"transactions":9,"vwap":204},"2026-01-22",46.59,46.775,0.4,253900,{"date":1589,"open":433,"high":1584,"low":1590,"close":1591,"change":1394,"percent_change":1018,"volume":1592,"transactions":9,"vwap":1591},"2026-01-21",45.38,46.060001,334400,{"date":1594,"open":341,"high":1595,"low":1596,"close":432,"change":630,"percent_change":1597,"volume":1598,"transactions":9,"vwap":432},"2026-01-20",46.95,45.925,-3.83,482800,{"date":1600,"open":1601,"high":1601,"low":215,"close":236,"change":1330,"percent_change":218,"volume":1602,"transactions":9,"vwap":236},"2026-01-16",48.19,512100,{"date":1604,"open":1605,"high":1606,"low":1607,"close":1608,"change":1609,"percent_change":1610,"volume":1611,"transactions":9,"vwap":1608},"2026-01-15",49.16,49.205,47.965,48.060001,-0.84,-1.72,307800,{"date":1613,"open":1614,"high":1615,"low":1616,"close":1617,"change":851,"percent_change":1618,"volume":1619,"transactions":9,"vwap":1617},"2026-01-14",49.2,49.28,48.5,48.9,-0.83,158800,{"date":1621,"open":1615,"high":1622,"low":1623,"close":1624,"change":161,"percent_change":1625,"volume":1626,"transactions":9,"vwap":1624},"2026-01-13",49.61,48.67,49.31,0.06,156500,{"date":1628,"open":1629,"high":1630,"low":1631,"close":1615,"change":1256,"percent_change":1148,"volume":1632,"transactions":9,"vwap":1615},"2026-01-12",48.66,49.48,48.63,170300,{"date":1634,"open":1635,"high":1636,"low":1637,"close":1638,"change":1639,"percent_change":1409,"volume":1640,"transactions":9,"vwap":1638},"2026-01-09",49.3,49.49,48.48,48.94,-0.27,187200,{"date":1642,"open":1643,"high":1644,"low":1645,"close":1646,"change":90,"percent_change":502,"volume":1647,"transactions":9,"vwap":1646},"2026-01-08",49.22,49.55,48.71,49.21,164600,{"date":1649,"open":1650,"high":1651,"low":1652,"close":1653,"change":218,"percent_change":1654,"volume":1655,"transactions":9,"vwap":1653},"2026-01-07",49.6,49.87,49.02,49.41,-1.04,148400,{"date":1657,"open":1658,"high":1659,"low":1660,"close":1661,"change":111,"percent_change":1662,"volume":1663,"transactions":9,"vwap":1661},"2026-01-06",50.080002,50.23,49.42,49.93,-0.06,703300,{"date":1665,"open":1666,"high":1667,"low":1668,"close":1669,"change":424,"percent_change":1670,"volume":1671,"transactions":9,"vwap":1669},"2026-01-05",48.96,50.3,48.91,49.96,3.74,292700,{"date":1673,"open":1674,"high":1675,"low":1676,"close":1677,"change":1678,"percent_change":1679,"volume":1680,"transactions":9,"vwap":1677},"2026-01-02",48.35,48.38,47.52,48.16,0.53,1.11,252400,{"date":1682,"open":1683,"high":1684,"low":1685,"close":373,"change":89,"percent_change":1686,"volume":1687,"transactions":9,"vwap":373},"2025-12-31",48.32,48.395,47.62,-1.45,220700,{"date":1689,"open":1690,"high":1691,"low":1692,"close":1693,"change":889,"percent_change":1694,"volume":1695,"transactions":9,"vwap":1693},"2025-12-30",48.6,48.81,48.24,48.33,-0.66,207700,{"date":1697,"open":1698,"high":1699,"low":1700,"close":1701,"change":1702,"percent_change":1703,"volume":1704,"transactions":9,"vwap":1701},"2025-12-29",48.53,49.14,48.46,48.65,-0.29,-0.59,227100,{"date":1706,"open":1707,"high":1708,"low":1709,"close":1638,"change":1559,"percent_change":1710,"volume":1025,"transactions":9,"vwap":1638},"2025-12-26",49.12,49.18,48.7,-0.57,{"date":1712,"open":1713,"high":1714,"low":1715,"close":1643,"change":1394,"percent_change":1716,"volume":1717,"transactions":9,"vwap":1643},"2025-12-24",49,49.26,48.76,0.16,128800,{"date":1719,"open":1720,"high":1721,"low":1722,"close":1699,"change":1723,"percent_change":207,"volume":1724,"transactions":9,"vwap":1699},"2025-12-23",49.19,49.235,48.58,-0.45,146700,{"date":1726,"open":1661,"high":1727,"low":1728,"close":1729,"change":1730,"percent_change":1678,"volume":1731,"transactions":9,"vwap":1729},"2025-12-22",50.14,49.53,49.59,0.26,300300,{"date":1733,"open":1734,"high":1735,"low":1734,"close":1736,"change":126,"percent_change":1737,"volume":1738,"transactions":9,"vwap":1736},"2025-12-19",48.89,49.5,49.33,2.05,151100,{"date":1740,"open":1741,"high":1742,"low":1683,"close":1743,"change":1070,"percent_change":700,"volume":1744,"transactions":9,"vwap":1743},"2025-12-18",48.83,49.531,48.34,169400,{"date":1746,"open":1747,"high":1728,"low":1748,"close":1748,"change":1056,"percent_change":1749,"volume":1750,"transactions":9,"vwap":1748},"2025-12-17",49.040001,47.68,-2.49,172500,{"date":1752,"open":1753,"high":1754,"low":1753,"close":1617,"change":1755,"percent_change":1756,"volume":1626,"transactions":9,"vwap":1617},"2025-12-16",48.285,48.975,0.76,1.58,{"date":1758,"open":1759,"high":1759,"low":1760,"close":1760,"change":1761,"percent_change":1762,"volume":1763,"transactions":9,"vwap":1760},"2025-12-15",49.83,48.14,-1.35,-2.73,252100,{"date":1765,"open":1766,"high":1767,"low":1768,"close":1636,"change":1769,"percent_change":1770,"volume":1771,"transactions":9,"vwap":1636},"2025-12-12",50.41,50.61,49.07,-0.9,-1.79,135200,{"date":1773,"open":1774,"high":1775,"low":1776,"close":1777,"change":1778,"percent_change":1769,"volume":1779,"transactions":9,"vwap":1777},"2025-12-11",50.34,50.55,49.85,50.39,-0.46,136600,{"date":1781,"open":1777,"high":1782,"low":1783,"close":1784,"change":1256,"percent_change":283,"volume":1785,"transactions":9,"vwap":1784},"2025-12-10",51.25,50.099998,50.85,135100,{"date":1787,"open":1788,"high":1789,"low":1790,"close":1791,"change":1181,"percent_change":272,"volume":1792,"transactions":9,"vwap":1791},"2025-12-09",49.8,50.94,49.57,50.51,161400,{"date":1794,"open":1795,"high":1766,"low":1622,"close":1669,"change":111,"percent_change":1662,"volume":1796,"transactions":9,"vwap":1669},"2025-12-08",50.24,141800,{"date":1798,"open":1774,"high":1799,"low":1800,"close":1801,"change":1802,"percent_change":1803,"volume":1804,"transactions":9,"vwap":1801},"2025-12-05",50.78,49.91,49.99,-0.71,-1.4,124000,{"date":1806,"open":1807,"high":1808,"low":1809,"close":1808,"change":1810,"percent_change":169,"volume":1811,"transactions":9,"vwap":1808},"2025-12-04",50.11,50.7,49.72,0.5,109400,{"date":1813,"open":1646,"high":1814,"low":1617,"close":1814,"change":272,"percent_change":598,"volume":1815,"transactions":9,"vwap":1814},"2025-12-03",50.2,160400,{"date":1817,"open":1818,"high":1819,"low":1668,"close":1820,"change":1821,"percent_change":1822,"volume":1823,"transactions":9,"vwap":1820},"2025-12-02",48.95,49.86,49.099998,0.68,1.4,270700,{"date":1825,"open":1693,"high":1668,"low":1826,"close":1827,"change":1828,"percent_change":1829,"volume":1830,"transactions":9,"vwap":1827},"2025-12-01",48.042,48.42,-1.16,-2.34,343100,{"date":1832,"open":1833,"high":1834,"low":1768,"close":1835,"change":324,"percent_change":1149,"volume":1836,"transactions":9,"vwap":1835},"2025-11-28",49.32,49.795,49.58,171200,{"date":1838,"open":1839,"high":1747,"low":1840,"close":1841,"change":444,"percent_change":1842,"volume":1843,"transactions":9,"vwap":1841},"2025-11-26",48.02,47.83,48.78,2.41,325300,{"date":1845,"open":1846,"high":1847,"low":1571,"close":373,"change":42,"percent_change":1070,"volume":1848,"transactions":9,"vwap":373},"2025-11-25",46.83,47.85,110700,{"date":1850,"open":1851,"high":1852,"low":196,"close":1853,"change":1854,"percent_change":1855,"volume":1856,"transactions":9,"vwap":1853},"2025-11-24",46.24,47.48,47.32,1.54,3.36,268400,{"date":1858,"open":1859,"high":1571,"low":1860,"close":269,"change":1861,"percent_change":1862,"volume":1863,"transactions":9,"vwap":269},"2025-11-21",45.415,44.45,0.59,1.31,321400,{"date":1865,"open":1866,"high":1827,"low":1867,"close":1868,"change":1869,"percent_change":1870,"volume":1871,"transactions":9,"vwap":1868},"2025-11-20",48.4,45.084999,45.19,-2.26,-4.76,392100,{"date":1873,"open":1874,"high":1875,"low":225,"close":1876,"change":218,"percent_change":1877,"volume":1878,"transactions":9,"vwap":1876},"2025-11-19",47.92,48.21,47.45,-1.08,300100,{"date":1880,"open":1881,"high":1616,"low":1882,"close":1883,"change":889,"percent_change":1694,"volume":1884,"transactions":9,"vwap":1883},"2025-11-18",47.58,47.335,47.97,319900,{"date":1886,"open":1887,"high":1729,"low":1888,"close":1889,"change":1686,"percent_change":1890,"volume":1891,"transactions":9,"vwap":1889},"2025-11-17",49.29,47.689,48.29,-2.92,277900,{"date":1893,"open":1617,"high":1894,"low":1895,"close":1896,"change":752,"percent_change":1331,"volume":1897,"transactions":9,"vwap":1896},"2025-11-14",50.6,48.56,49.74,360900,{"date":1899,"open":1900,"high":1901,"low":1896,"close":1902,"change":1903,"percent_change":1904,"volume":1905,"transactions":9,"vwap":1902},"2025-11-13",52.17,52.48,50.049999,-2.68,-5.08,193800,{"date":1907,"open":1908,"high":1909,"low":1910,"close":1911,"change":1912,"percent_change":1559,"volume":1913,"transactions":9,"vwap":1911},"2025-11-12",53.23,53.347,52.28,52.73,-0.15,142900,{"date":1915,"open":1916,"high":1917,"low":1918,"close":1919,"change":1778,"percent_change":1920,"volume":1921,"transactions":9,"vwap":1919},"2025-11-11",53.060001,53.25,52.65,52.88,-0.86,94400,{"date":1923,"open":1924,"high":1925,"low":1926,"close":1927,"change":1928,"percent_change":1929,"volume":1930,"transactions":9,"vwap":1927},"2025-11-10",53.18,53.45,52.64,53.34,1.41,2.72,224700,{"date":1932,"open":1777,"high":1933,"low":1934,"close":1933,"change":1049,"percent_change":1935,"volume":1936,"transactions":9,"vwap":1933},"2025-11-07",51.93,49.839,1.37,351500,{"date":1938,"open":1939,"high":1940,"low":1941,"close":1942,"change":1903,"percent_change":1943,"volume":1944,"transactions":9,"vwap":1942},"2025-11-06",53.64,53.65,51.099998,51.23,-4.97,282800,{"date":1946,"open":1947,"high":1948,"low":1949,"close":1950,"change":997,"percent_change":911,"volume":1951,"transactions":9,"vwap":1950},"2025-11-05",53.37,54.25,52.9,53.91,305900,{"date":1953,"open":1954,"high":1955,"low":1956,"close":1957,"change":1958,"percent_change":1959,"volume":1960,"transactions":9,"vwap":1957},"2025-11-04",54.15,55.103,53.166,53.31,-2.5,-4.48,458200,{"date":1962,"open":1963,"high":1964,"low":1965,"close":1966,"change":1551,"percent_change":394,"volume":1967,"transactions":9,"vwap":1966},"2025-11-03",56.76,56.785,55.35,55.81,301500,{"date":1969,"open":1970,"high":1971,"low":1972,"close":1973,"change":1974,"percent_change":1975,"volume":1976,"transactions":9,"vwap":1973},"2025-10-31",56.4,57.24,56.064999,56.61,1.28,2.31,261900,{"date":1978,"open":1979,"high":1980,"low":1981,"close":1982,"change":1869,"percent_change":1983,"volume":1984,"transactions":9,"vwap":1982},"2025-10-30",56.74,56.87,55,55.33,-3.92,398100,{"date":1986,"open":1987,"high":1988,"low":1989,"close":1990,"change":1409,"percent_change":1124,"volume":1991,"transactions":9,"vwap":1990},"2025-10-29",58.07,58.24,57.09,57.59,384500,{"date":1993,"open":1994,"high":1995,"low":1996,"close":1996,"change":889,"percent_change":1409,"volume":1997,"transactions":9,"vwap":1996},"2025-10-28",58.62,58.63,58.14,205700,{"date":1999,"open":2000,"high":2001,"low":2002,"close":2003,"change":1935,"percent_change":2004,"volume":2005,"transactions":9,"vwap":2003},"2025-10-27",58.28,58.79,57.95,58.46,2.4,306400,{"date":2007,"open":2008,"high":2009,"low":2010,"close":1989,"change":2011,"percent_change":1415,"volume":2012,"transactions":9,"vwap":1989},"2025-10-24",56.75,57.38,56.63,1.27,205600,{"date":2014,"open":2015,"high":2016,"low":2015,"close":2017,"change":2018,"percent_change":796,"volume":2019,"transactions":9,"vwap":2017},"2025-10-23",54.72,56,55.82,1.42,462800,{"date":2021,"open":2022,"high":2022,"low":102,"close":2023,"change":2024,"percent_change":2025,"volume":2026,"transactions":9,"vwap":2023},"2025-10-22",55.43,54.4,-1.55,-2.77,383500,{"date":2028,"open":2029,"high":2030,"low":2031,"close":2032,"change":1264,"percent_change":889,"volume":2033,"transactions":9,"vwap":2032},"2025-10-21",55.85,56.44,55.42,55.95,488400,{"date":2035,"open":2036,"high":1970,"low":2037,"close":2038,"change":2039,"percent_change":313,"volume":2040,"transactions":9,"vwap":2038},"2025-10-20",55.24,55.16,56.13,1.62,311300,{"date":2042,"open":2043,"high":2044,"low":2045,"close":2046,"change":1572,"percent_change":752,"volume":2047,"transactions":9,"vwap":2046},"2025-10-17",53.83,54.74,53.63,54.51,1557200,{"date":2049,"open":2050,"high":2051,"low":2023,"close":2052,"change":669,"percent_change":2053,"volume":2054,"transactions":9,"vwap":2052},"2025-10-16",56.18,56.406,54.68,-1.92,411300,{"date":2056,"open":2057,"high":2058,"low":2059,"close":2060,"change":638,"percent_change":2061,"volume":2062,"transactions":9,"vwap":2060},"2025-10-15",56.23,56.79,55.19,55.75,0.23,471900,{"date":2064,"open":2065,"high":2066,"low":2067,"close":2068,"change":2069,"percent_change":880,"volume":2070,"transactions":9,"vwap":2068},"2025-10-14",54.65,56.38,53.73,55.62,-0.34,481700,{"date":2072,"open":2073,"high":2074,"low":2075,"close":2076,"change":2077,"percent_change":2078,"volume":2079,"transactions":9,"vwap":2076},"2025-10-13",56.2,56.285,55.23,55.96,0.79,1.43,457300,{"date":2081,"open":2082,"high":172,"low":2083,"close":2084,"change":2085,"percent_change":2086,"volume":2087,"transactions":9,"vwap":2084},"2025-10-10",58.68,55.049999,55.17,-3.48,-5.93,1150300,{"date":2089,"open":2090,"high":2091,"low":2092,"close":2093,"change":1572,"percent_change":1702,"volume":2094,"transactions":9,"vwap":2093},"2025-10-09",58.86,58.89,57.961,58.65,341600,{"date":2096,"open":2097,"high":2098,"low":2099,"close":2100,"change":2101,"percent_change":2102,"volume":2103,"transactions":9,"vwap":2100},"2025-10-08",58.049999,58.91,57.87,58.82,0.86,1.48,462100,{"date":2105,"open":2106,"high":2107,"low":2108,"close":2109,"change":880,"percent_change":1654,"volume":2110,"transactions":9,"vwap":2109},"2025-10-07",58.88,59.029999,57.18,57.96,534000,{"date":2112,"open":2113,"high":2114,"low":2002,"close":2115,"change":2116,"percent_change":2117,"volume":2118,"transactions":9,"vwap":2115},"2025-10-06",58.99,59.02,58.57,1.02,1.77,554600,{"date":2120,"open":2121,"high":1988,"low":2122,"close":2123,"change":1005,"percent_change":2124,"volume":2125,"transactions":9,"vwap":2123},"2025-10-03",57.75,57.040001,57.55,-0.21,353100,{"date":2127,"open":2128,"high":2129,"low":2130,"close":2131,"change":586,"percent_change":2132,"volume":2133,"transactions":9,"vwap":2131},"2025-10-02",56.9,57.8,56.49,57.67,2.6,372900,{"date":2135,"open":2136,"high":2137,"low":2038,"close":2138,"change":1703,"percent_change":1654,"volume":2139,"transactions":9,"vwap":2138},"2025-10-01",56.48,56.986,56.21,262700,{"date":2141,"open":2142,"high":2143,"low":2144,"close":2145,"change":858,"percent_change":1082,"volume":2146,"transactions":9,"vwap":2145},"2025-09-30",56.99,57.396,56.32,56.8,292500,{"date":2148,"open":2149,"high":2150,"low":2149,"close":2151,"change":2152,"percent_change":2153,"volume":2154,"transactions":9,"vwap":2151},"2025-09-29",55.98,57.4,57.34,2.03,3.67,406100,{"date":2156,"open":2157,"high":2158,"low":2159,"close":2160,"change":1730,"percent_change":2161,"volume":2162,"transactions":9,"vwap":2160},"2025-09-26",55.07,55.61,54.62,55.31,0.47,388100,{"date":2164,"open":2165,"high":2166,"low":2167,"close":2083,"change":787,"percent_change":2168,"volume":2169,"transactions":9,"vwap":2083},"2025-09-25",55.2,55.69,54.21,-2.12,441800,{"date":2171,"open":2172,"high":2128,"low":2173,"close":2174,"change":2175,"percent_change":90,"volume":2176,"transactions":9,"vwap":2174},"2025-09-24",56.59,56.081001,56.24,-0.11,235200,{"date":2178,"open":2179,"high":2180,"low":2181,"close":2182,"change":1609,"percent_change":2183,"volume":2184,"transactions":9,"vwap":2182},"2025-09-23",57.22,57.44,55.951,56.35,-1.47,408200,{"date":2186,"open":2187,"high":2187,"low":2188,"close":2189,"change":1133,"percent_change":2190,"volume":2191,"transactions":9,"vwap":2189},"2025-09-22",57.54,56.68,57.19,-1,597300,{"date":2193,"open":2194,"high":2195,"low":2180,"close":2196,"change":980,"percent_change":2197,"volume":2198,"transactions":9,"vwap":2196},"2025-09-19",57.58,58.35,57.77,1.6,1191100,{"date":2200,"open":2201,"high":2202,"low":2201,"close":2203,"change":2204,"percent_change":2205,"volume":2206,"transactions":9,"vwap":2203},"2025-09-18",55.97,57.14,56.86,1.49,2.69,1077100,{"date":2208,"open":2209,"high":2210,"low":2023,"close":2211,"change":67,"percent_change":2212,"volume":2213,"transactions":9,"vwap":2211},"2025-09-17",55.38,55.72,55.37,0.09,359100,{"date":2215,"open":2216,"high":2217,"low":2218,"close":2219,"change":2220,"percent_change":323,"volume":2221,"transactions":9,"vwap":2219},"2025-09-16",55.39,55.51,54.7,55.32,0.2,350300,{"date":2223,"open":2224,"high":2165,"low":2225,"close":2226,"change":61,"percent_change":824,"volume":2227,"transactions":9,"vwap":2226},"2025-09-15",54.87,54.61,55.12,415200,{"date":2229,"open":2230,"high":2230,"low":2231,"close":2232,"change":1036,"percent_change":1037,"volume":2233,"transactions":9,"vwap":2232},"2025-09-12",54.94,54.292,54.71,268200,{"date":2235,"open":2236,"high":2237,"low":2238,"close":2015,"change":423,"percent_change":1854,"volume":2239,"transactions":9,"vwap":2015},"2025-09-11",54.22,54.97,54.09,698100,{"date":2241,"open":2242,"high":2083,"low":2243,"close":2244,"change":434,"percent_change":890,"volume":2245,"transactions":9,"vwap":2244},"2025-09-10",54.78,53.621,53.89,623300,{"date":2247,"open":2248,"high":2023,"low":2249,"close":2250,"change":1440,"percent_change":1111,"volume":2251,"transactions":9,"vwap":2250},"2025-09-09",54.099998,53.82,54.32,238100,{"date":2253,"open":2254,"high":2255,"low":2256,"close":2257,"change":1235,"percent_change":1050,"volume":2258,"transactions":9,"vwap":2257},"2025-09-08",53.61,54.07,53.44,53.87,756100,{"date":2260,"open":2261,"high":2262,"low":2263,"close":2264,"change":2175,"percent_change":2124,"volume":1611,"transactions":9,"vwap":2264},"2025-09-05",53.75,53.81,51.87,52.97,{"date":2266,"open":2267,"high":2268,"low":2269,"close":2270,"change":2271,"percent_change":541,"volume":2272,"transactions":9,"vwap":2270},"2025-09-04",52.91,53.16,52.4,53.080002,0.15,180000,{"date":2274,"open":2275,"high":1908,"low":1918,"close":2276,"change":101,"percent_change":2277,"volume":1632,"transactions":9,"vwap":2276},"2025-09-03",52.96,52.93,0.21,{"date":2279,"open":2280,"high":2281,"low":2282,"close":2283,"change":343,"percent_change":2284,"volume":2285,"transactions":9,"vwap":2283},"2025-09-02",52.23,53.07,51.681,52.82,-1.34,338700,{"date":2287,"open":2262,"high":2248,"low":1908,"close":2288,"change":858,"percent_change":2190,"volume":2289,"transactions":9,"vwap":2288},"2025-08-29",53.54,359600,{"date":2291,"open":2292,"high":2293,"low":2292,"close":2294,"change":1119,"percent_change":1935,"volume":2295,"transactions":9,"vwap":2294},"2025-08-28",53.58,54.27,54.080002,316000,{"date":2297,"open":2257,"high":2298,"low":2299,"close":2300,"change":135,"percent_change":1654,"volume":2301,"transactions":9,"vwap":2300},"2025-08-27",54.0099983,53.172,53.35,386200,{"date":2303,"open":2304,"high":2305,"low":2306,"close":1950,"change":1730,"percent_change":1343,"volume":2307,"transactions":9,"vwap":1950},"2025-08-26",53.47,54.0050011,53.304,294800,{"date":2309,"open":2310,"high":2023,"low":2311,"close":1940,"change":841,"percent_change":1803,"volume":2312,"transactions":9,"vwap":1940},"2025-08-25",54.02,53.57,588400,{"date":2314,"open":1901,"high":2242,"low":2315,"close":2316,"change":1737,"percent_change":2317,"volume":2318,"transactions":9,"vwap":2316},"2025-08-22",52.2,54.41,3.92,1064100,{"date":2320,"open":2321,"high":2322,"low":2323,"close":2324,"change":1639,"percent_change":334,"volume":2325,"transactions":9,"vwap":2324},"2025-08-21",52.27,52.69,52.040001,52.36,257300,{"date":2327,"open":2324,"high":1911,"low":2328,"close":2329,"change":1580,"percent_change":17,"volume":2330,"transactions":9,"vwap":2329},"2025-08-20",51.080002,52.63,1374300,{"date":2332,"open":2333,"high":2334,"low":2335,"close":2336,"change":208,"percent_change":2337,"volume":2338,"transactions":9,"vwap":2336},"2025-08-19",54.33,54.55,52.47,52.62,-3.56,1222000,{"date":2340,"open":2341,"high":2342,"low":2343,"close":2344,"change":2345,"percent_change":1394,"volume":2346,"transactions":9,"vwap":2344},"2025-08-18",54.24,54.6,53.71,54.56,0.045,798100,{"date":2348,"open":2349,"high":2350,"low":2294,"close":2351,"change":2352,"percent_change":1580,"volume":2353,"transactions":9,"vwap":2351},"2025-08-15",54.48,54.616,54.515,0.005,583600,{"date":2355,"open":2065,"high":1981,"low":2356,"close":2046,"change":365,"percent_change":2357,"volume":2358,"transactions":9,"vwap":2046},"2025-08-14",54.12,-2,762300,{"date":2360,"open":2361,"high":2362,"low":2230,"close":2068,"change":618,"percent_change":2363,"volume":2364,"transactions":9,"vwap":2068},"2025-08-13",55.65,56.040001,0.63,820400,{"date":2366,"open":2084,"high":2216,"low":2367,"close":2368,"change":2369,"percent_change":2370,"volume":2371,"transactions":9,"vwap":2368},"2025-08-12",54.53,55.27,1.01,1.86,645800,{"date":2373,"open":2159,"high":2374,"low":2375,"close":2376,"change":17,"percent_change":18,"volume":2377,"transactions":9,"vwap":2376},"2025-08-11",55.29,54.16,54.26,1221100,{"date":2379,"open":2238,"high":2334,"low":2261,"close":2341,"change":1716,"percent_change":1118,"volume":2380,"transactions":9,"vwap":2341},"2025-08-08",1061400,{"date":2382,"open":2349,"high":2015,"low":1927,"close":2294,"change":2277,"percent_change":872,"volume":2383,"transactions":9,"vwap":2294},"2025-08-07",770300,{"date":2385,"open":2386,"high":2244,"low":2386,"close":2257,"change":2387,"percent_change":2388,"volume":2389,"transactions":9,"vwap":2257},"2025-08-06",52.37,1.88,3.62,659100,{"date":2391,"open":2392,"high":1926,"low":2393,"close":2394,"change":2395,"percent_change":567,"volume":2396,"transactions":9,"vwap":2394},"2025-08-05",52.44,51.72,51.99,-0.65,1248900,{"date":2398,"open":2399,"high":2400,"low":2401,"close":1926,"change":1511,"percent_change":2402,"volume":2403,"transactions":9,"vwap":1926},"2025-08-04",51.7,52.655,51.39,3.3,454800,{"date":2405,"open":2406,"high":1933,"low":1777,"close":2407,"change":1762,"percent_change":1904,"volume":2408,"transactions":9,"vwap":2407},"2025-08-01",51.81,50.96,968000,{"date":2410,"open":2411,"high":2412,"low":2413,"close":2414,"change":540,"percent_change":2415,"volume":2416,"transactions":9,"vwap":2414},"2025-07-31",54.47,54.84,53.53,53.69,0.22,496100,{"date":2418,"open":2419,"high":2420,"low":2281,"close":2311,"change":577,"percent_change":423,"volume":2421,"transactions":9,"vwap":2311},"2025-07-30",53.17,54,364800,{"date":2423,"open":2424,"high":2411,"low":2425,"close":2426,"change":1769,"percent_change":492,"volume":2427,"transactions":9,"vwap":2426},"2025-07-29",54.3,53.029999,53.13,672100,{"date":2429,"open":2430,"high":2334,"low":2257,"close":2431,"change":1662,"percent_change":2175,"volume":2432,"transactions":9,"vwap":2431},"2025-07-28",54.435,54.029999,703000,{"date":2434,"open":2435,"high":2376,"low":2292,"close":2238,"change":2436,"percent_change":140,"volume":2437,"transactions":9,"vwap":2238},"2025-07-25",53.62,0.33,341700,{"date":2439,"open":2440,"high":2248,"low":2441,"close":2442,"change":1572,"percent_change":889,"volume":2443,"transactions":9,"vwap":2442},"2025-07-24",53.99,53.51,53.76,447900,{"date":2445,"open":2446,"high":2447,"low":2448,"close":2447,"change":2220,"percent_change":730,"volume":2449,"transactions":9,"vwap":2447},"2025-07-23",53.85,53.93,53.14,573700,{"date":2451,"open":2250,"high":2351,"low":2452,"close":2067,"change":890,"percent_change":1686,"volume":2453,"transactions":9,"vwap":2067},"2025-07-22",52.94,897000,{"date":2455,"open":2075,"high":2456,"low":2411,"close":2457,"change":2124,"percent_change":2458,"volume":2459,"transactions":9,"vwap":2457},"2025-07-21",55.5,54.52,-0.38,754200,{"date":2461,"open":2230,"high":2462,"low":2341,"close":2463,"change":42,"percent_change":2464,"volume":2465,"transactions":9,"vwap":2463},"2025-07-18",55.816,54.73,0.57,835000,{"date":2467,"open":2468,"high":2469,"low":2470,"close":2471,"change":2116,"percent_change":825,"volume":2472,"transactions":9,"vwap":2471},"2025-07-17",53.5,54.67,53.22,54.42,1086700,{"date":2474,"open":2475,"high":2476,"low":2475,"close":2477,"change":2478,"percent_change":2479,"volume":2480,"transactions":9,"vwap":2477},"2025-07-16",52,53.56,53.4,1.71,3.31,1016000,{"date":2482,"open":2280,"high":2483,"low":2401,"close":2484,"change":817,"percent_change":1082,"volume":2485,"transactions":9,"vwap":2484},"2025-07-15",52.32,51.69,668500,{"date":2487,"open":2488,"high":2280,"low":2489,"close":2490,"change":770,"percent_change":1975,"volume":2491,"transactions":9,"vwap":2490},"2025-07-14",51.36,51.29,52.18,910700,{"date":2493,"open":2494,"high":2495,"low":2496,"close":2497,"change":1710,"percent_change":365,"volume":2498,"transactions":9,"vwap":2497},"2025-07-11",51.48,51.8,50.72,51,686000,{"date":2500,"open":2501,"high":2502,"low":2503,"close":2502,"change":1256,"percent_change":1070,"volume":2504,"transactions":9,"vwap":2502},"2025-07-10",51.3,51.57,50.49,485000,{"date":2506,"open":1767,"high":2507,"low":2508,"close":1942,"change":873,"percent_change":121,"volume":2509,"transactions":9,"vwap":1942},"2025-07-09",51.235,50.33,522700,{"date":2511,"open":2512,"high":2513,"low":2514,"close":2515,"change":2458,"percent_change":629,"volume":2516,"transactions":9,"vwap":2515},"2025-07-08",50.91,51.27,50.060001,50.25,322600,{"date":2518,"open":2519,"high":2520,"low":2521,"close":2522,"change":2161,"percent_change":2523,"volume":2524,"transactions":9,"vwap":2522},"2025-07-07",49.94,50.68,49.614,50.63,0.94,751100,{"date":2526,"open":2527,"high":2515,"low":2528,"close":2529,"change":166,"percent_change":1111,"volume":1553,"transactions":9,"vwap":2529},"2025-07-03",49.97,49.79,50.16,{"date":2531,"open":1820,"high":1807,"low":2532,"close":1896,"change":228,"percent_change":619,"volume":2533,"transactions":9,"vwap":1896},"2025-07-02",49.049999,286300,{"date":2535,"open":1783,"high":2536,"low":2537,"close":1624,"change":145,"percent_change":2538,"volume":2539,"transactions":9,"vwap":1624},"2025-07-01",50.37,48.885,-1.85,586600,{"date":2541,"open":2542,"high":1667,"low":2543,"close":1795,"change":2544,"percent_change":1415,"volume":2545,"transactions":9,"vwap":1795},"2025-06-30",49.88,49.65,1.12,448500,{"date":2547,"open":2548,"high":2548,"low":2549,"close":1707,"change":1920,"percent_change":1610,"volume":2550,"transactions":9,"vwap":1707},"2025-06-27",50.26,48.75,507300,{"date":2552,"open":2553,"high":1807,"low":2554,"close":2555,"change":597,"percent_change":2556,"volume":2557,"transactions":9,"vwap":2555},"2025-06-26",49.39,49.060001,49.98,1.81,423200,{"date":2559,"open":2560,"high":1814,"low":1668,"close":2561,"change":2562,"percent_change":890,"volume":2563,"transactions":9,"vwap":2561},"2025-06-25",50,49.09,-0.39,539400,{"date":2565,"open":2566,"high":2567,"low":2568,"close":1630,"change":2569,"percent_change":2570,"volume":2571,"transactions":9,"vwap":1630},"2025-06-24",48.82,49.81,48.49,1.24,2.57,576900,{"date":2573,"open":2574,"high":2575,"low":2576,"close":1692,"change":140,"percent_change":1974,"volume":2577,"transactions":9,"vwap":1692},"2025-06-23",47.42,48.72,46.78,786800,{"date":2579,"open":2580,"high":2581,"low":2582,"close":373,"change":1148,"percent_change":2583,"volume":2584,"transactions":9,"vwap":373},"2025-06-20",47.77,47.95,47.035,1.47,683000,{"date":2586,"open":2587,"high":2588,"low":2589,"close":2590,"change":1050,"percent_change":2591,"volume":2239,"transactions":9,"vwap":2590},"2025-06-18",45.32,47.07,45.07,46.94,3.76,{"date":2593,"open":320,"high":2594,"low":2595,"close":342,"change":89,"percent_change":881,"volume":2596,"transactions":9,"vwap":342},"2025-06-17",45.99,44.86,215900,{"date":2598,"open":2589,"high":2599,"low":2600,"close":2601,"change":689,"percent_change":2602,"volume":2603,"transactions":9,"vwap":2601},"2025-06-16",46.11,45.064999,45.94,4.24,397300,{"date":2605,"open":2606,"high":2607,"low":2608,"close":2609,"change":1005,"percent_change":1639,"volume":2610,"transactions":9,"vwap":2609},"2025-06-13",43.38,44.34,43.281,44.07,436900,{"date":2612,"open":2613,"high":270,"low":2614,"close":2615,"change":2616,"percent_change":2617,"volume":2618,"transactions":9,"vwap":2615},"2025-06-12",44.81,44.11,44.19,-0.87,-1.93,289200,{"date":2620,"open":290,"high":2621,"low":1542,"close":2622,"change":699,"percent_change":2623,"volume":1388,"transactions":9,"vwap":2622},"2025-06-11",45.49,45.060001,1.26,{"date":2625,"open":290,"high":2626,"low":2627,"close":469,"change":1572,"percent_change":2458,"volume":2628,"transactions":9,"vwap":469},"2025-06-10",44.93,43.85,365100,{"date":2630,"open":2631,"high":2632,"low":2633,"close":2634,"change":2415,"percent_change":2635,"volume":2636,"transactions":9,"vwap":2634},"2025-06-09",44.66,45.055,44.378,44.67,0.49,361500,{"date":2638,"open":2639,"high":393,"low":2639,"close":1860,"change":2640,"percent_change":2641,"volume":2642,"transactions":9,"vwap":1860},"2025-06-06",42.48,2.65,6.34,826400,{"date":2644,"open":1066,"high":547,"low":2645,"close":766,"change":1572,"percent_change":851,"volume":2646,"transactions":9,"vwap":766},"2025-06-05",41.454,419800,{"date":2648,"open":2649,"high":2650,"low":1375,"close":2651,"change":17,"percent_change":67,"volume":2652,"transactions":9,"vwap":2651},"2025-06-04",41.93,42.11,41.97,142500,{"date":2654,"open":761,"high":2655,"low":720,"close":782,"change":1810,"percent_change":2656,"volume":2657,"transactions":9,"vwap":782},"2025-06-03",42.141,1.21,219700,{"date":2659,"open":2660,"high":964,"low":666,"close":768,"change":2436,"percent_change":324,"volume":1731,"transactions":9,"vwap":768},"2025-06-02",40.82,{"date":2662,"open":678,"high":737,"low":888,"close":1022,"change":34,"percent_change":472,"volume":2663,"transactions":9,"vwap":1022},"2025-05-30",239300,{"date":2665,"open":749,"high":2666,"low":678,"close":2667,"change":850,"percent_change":2562,"volume":2668,"transactions":9,"vwap":2667},"2025-05-29",41.82,40.93,217600,{"date":2670,"open":2671,"high":2671,"low":1392,"close":956,"change":1573,"percent_change":1229,"volume":2672,"transactions":9,"vwap":956},"2025-05-28",41.43,337100,{"date":2674,"open":1017,"high":761,"low":2675,"close":1131,"change":731,"percent_change":2676,"volume":2677,"transactions":9,"vwap":1131},"2025-05-27",41.075001,2.17,304300,{"date":2679,"open":1406,"high":695,"low":894,"close":994,"change":1573,"percent_change":1769,"volume":1317,"transactions":9,"vwap":994},"2025-05-23",{"date":2681,"open":1233,"high":720,"low":617,"close":2682,"change":1301,"percent_change":2683,"volume":2684,"transactions":9,"vwap":2682},"2025-05-22",40.95,1.29,331800,{"date":2686,"open":2687,"high":2671,"low":1329,"close":635,"change":89,"percent_change":2688,"volume":2689,"transactions":9,"vwap":635},"2025-05-21",40.72,-1.7,443000,{"date":2691,"open":698,"high":1009,"low":1042,"close":895,"change":1702,"percent_change":89,"volume":2692,"transactions":9,"vwap":895},"2025-05-20",208800,{"date":2694,"open":2695,"high":760,"low":2695,"close":748,"change":161,"percent_change":197,"volume":2696,"transactions":9,"vwap":748},"2025-05-19",40.47,248300,{"date":2698,"open":2699,"high":2700,"low":800,"close":686,"change":140,"percent_change":2701,"volume":2702,"transactions":9,"vwap":686},"2025-05-16",41.060001,41.48,1.5,278000,{"date":2704,"open":2705,"high":878,"low":888,"close":678,"change":334,"percent_change":2706,"volume":2707,"transactions":9,"vwap":678},"2025-05-15",40.94,-1.24,221700,{"date":2709,"open":2710,"high":785,"low":2710,"close":1017,"change":250,"percent_change":937,"volume":2711,"transactions":9,"vwap":1017},"2025-05-14",40.92,222700,{"date":2713,"open":657,"high":1002,"low":657,"close":2714,"change":689,"percent_change":2715,"volume":2716,"transactions":9,"vwap":2714},"2025-05-13",41.049999,4.77,312100,{"date":2718,"open":2719,"high":2720,"low":935,"close":1431,"change":261,"percent_change":2721,"volume":2722,"transactions":9,"vwap":1431},"2025-05-12",39.21,39.355,4.68,695500,{"date":2724,"open":2725,"high":1255,"low":1476,"close":2726,"change":2277,"percent_change":699,"volume":2727,"transactions":9,"vwap":2726},"2025-05-09",37.6,37.43,480500,{"date":2729,"open":2730,"high":2731,"low":2732,"close":2733,"change":96,"percent_change":2734,"volume":2735,"transactions":9,"vwap":2733},"2025-05-08",36.7,37.56,36.68,37.22,2.9,200000,{"date":2737,"open":2738,"high":2739,"low":2740,"close":2741,"change":577,"percent_change":832,"volume":2742,"transactions":9,"vwap":2741},"2025-05-07",35.96,36.405,35.82,36.17,308700,{"date":2744,"open":2745,"high":2746,"low":2747,"close":2748,"change":2749,"percent_change":1308,"volume":2750,"transactions":9,"vwap":2748},"2025-05-06",35.64,35.93,35.42,35.73,-0.64,269400,{"date":2752,"open":2753,"high":2754,"low":2755,"close":1285,"change":453,"percent_change":1694,"volume":2756,"transactions":9,"vwap":1285},"2025-05-05",36,36.58,35.985,188500,{"date":2758,"open":2759,"high":2760,"low":1278,"close":2761,"change":472,"percent_change":2011,"volume":2762,"transactions":9,"vwap":2761},"2025-05-02",36.26,36.9,36.61,213500,{"date":2764,"open":1276,"high":1276,"low":2765,"close":2766,"change":197,"percent_change":34,"volume":2767,"transactions":9,"vwap":2766},"2025-05-01",36.11,36.15,403900,{"date":2769,"open":2770,"high":2771,"low":2772,"close":2771,"change":2069,"percent_change":145,"volume":2773,"transactions":9,"vwap":2771},"2025-04-30",35.47,36.080002,34.92,279300,{"date":2775,"open":2776,"high":1486,"low":2777,"close":2778,"change":42,"percent_change":2101,"volume":2779,"transactions":9,"vwap":2778},"2025-04-29",36.07,36.029999,36.42,157400,{"date":2781,"open":2782,"high":2739,"low":2783,"close":2765,"change":17,"percent_change":1625,"volume":1156,"transactions":9,"vwap":2765},"2025-04-28",36.25,35.51,{"date":2785,"open":2786,"high":2782,"low":2787,"close":2788,"change":699,"percent_change":1756,"volume":2789,"transactions":9,"vwap":2788},"2025-04-25",35.57,35.54,36.09,357900,{"date":2791,"open":2792,"high":2793,"low":2792,"close":2794,"change":1349,"percent_change":2795,"volume":1279,"transactions":9,"vwap":2794},"2025-04-24",34.26,35.58,35.53,3.38,{"date":2797,"open":2798,"high":2799,"low":2800,"close":2801,"change":795,"percent_change":2802,"volume":2803,"transactions":9,"vwap":2801},"2025-04-23",34.685,35.378,34.21,34.37,3.21,262200,{"date":2805,"open":2806,"high":2807,"low":2808,"close":2809,"change":312,"percent_change":2810,"volume":2811,"transactions":9,"vwap":2809},"2025-04-22",32.46,33.64,32.45,33.3,4.19,247300,{"date":177,"open":2813,"high":2814,"low":173,"close":2815,"change":850,"percent_change":786,"volume":2816,"transactions":9,"vwap":2815},32.12,32.6,31.96,363200]