[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-ARKK":3,"homepage-market-summary":26,"stock-historical-ARKK":168},{"ticker":4,"date":5,"profile":6,"quote":11},"ARKK","2026-10-01",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9},"ARK 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},88.58,89.34,89.915,88.46,89.1,-0.52,-0.58,3718678.359642,0,159.7,14.671,7061238.215294537,51,2996,{"status":27,"indices":28,"watchlist":70,"sectors":93,"benchmarks":148},"success",[29,37,44,51,57,64],{"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":49,"is_up":35,"sparkline":50,"date":5},"DJI","DOW JONES",50927,21,0.04,"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":52,"name":53,"price":54,"change":55,"pct_change":49,"is_up":35,"sparkline":56,"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":58,"name":59,"price":60,"change":61,"pct_change":62,"is_up":35,"sparkline":63,"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":65,"name":66,"price":67,"change":68,"pct_change":42,"is_up":35,"sparkline":69,"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",[71,78,86],{"symbol":72,"name":73,"price":74,"change":75,"pct_change":76,"is_up":35,"sparkline":77,"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":79,"name":80,"price":81,"change":82,"pct_change":83,"is_up":84,"sparkline":85,"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":87,"name":88,"price":89,"change":90,"pct_change":91,"is_up":84,"sparkline":92,"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",[94,99,104,109,114,119,124,129,133,138,143],{"name":95,"etf":96,"change":97,"price":98,"is_up":35},"Technology","XLK",1.05,197.81,{"name":100,"etf":101,"change":102,"price":103,"is_up":35},"Financials","XLF",0.11,53.46,{"name":105,"etf":106,"change":107,"price":108,"is_up":84},"Healthcare","XLV",-1.32,166.2,{"name":110,"etf":111,"change":112,"price":113,"is_up":84},"Consumer Cycl","XLY",-0.03,108.81,{"name":115,"etf":116,"change":117,"price":118,"is_up":84},"Consumer Staples","XLP",-0.33,80.33,{"name":120,"etf":121,"change":122,"price":123,"is_up":35},"Energy","XLE",1.95,62.7,{"name":125,"etf":126,"change":127,"price":128,"is_up":35},"Industrials","XLI",0.99,168.64,{"name":130,"etf":131,"change":117,"price":132,"is_up":84},"Materials","XLB",48.54,{"name":134,"etf":135,"change":136,"price":137,"is_up":84},"Real Estate","XLRE",-0.56,40.68,{"name":139,"etf":140,"change":141,"price":142,"is_up":35},"Utilities","XLU",0.61,39.68,{"name":144,"etf":145,"change":146,"price":147,"is_up":84},"Comm Services","XLC",-0.93,109.94,[149,154,158,163],{"ticker":150,"name":151,"price":152,"change":153,"is_up":35},"SPY","SPDR S&P 500 ETF",763.99,0.18,{"ticker":155,"name":156,"price":157,"change":42,"is_up":35},"QQQ","Invesco QQQ Trust",742.03,{"ticker":159,"name":160,"price":161,"change":162,"is_up":35},"DIA","SPDR Dow Jones ETF",508.68,0.03,{"ticker":164,"name":165,"price":166,"change":167,"is_up":35},"IWM","iShares Russell 2000",279.06,0.42,{"ticker":4,"total_count":169,"page":170,"page_size":171,"total_pages":170,"summary":172,"data":179},365,1,1000,{"period_high":173,"period_low":174,"average_volume":175,"total_volume":176,"period_return":177,"latest_close":12,"start_date":178,"end_date":5},92.65,43.68,8900541,3248697493.022432,99.32,"2025-04-21",[180,183,193,204,215,225,236,247,258,269,280,290,301,312,323,334,345,354,365,376,385,395,405,415,426,437,447,457,467,478,489,500,511,522,532,542,553,563,574,584,594,604,615,626,636,647,658,669,679,690,701,712,723,733,744,755,766,777,788,797,806,814,822,831,839,846,853,862,870,879,886,895,902,910,917,925,933,940,946,955,964,972,981,990,997,1004,1012,1020,1028,1037,1043,1051,1058,1067,1074,1081,1088,1095,1101,1109,1118,1126,1135,1143,1151,1157,1166,1173,1180,1188,1195,1201,1208,1215,1222,1228,1236,1244,1252,1260,1268,1276,1284,1292,1299,1307,1315,1324,1333,1342,1350,1359,1368,1376,1385,1392,1400,1407,1414,1421,1428,1435,1441,1450,1458,1466,1473,1481,1489,1495,1502,1511,1518,1527,1535,1541,1548,1556,1563,1569,1575,1582,1587,1596,1605,1614,1621,1629,1637,1644,1652,1659,1668,1676,1684,1692,1701,1706,1713,1720,1728,1736,1744,1751,1758,1764,1771,1779,1787,1793,1801,1807,1815,1823,1829,1834,1840,1844,1851,1857,1862,1869,1875,1882,1890,1896,1903,1910,1916,1921,1928,1937,1941,1950,1959,1967,1975,1983,1989,1996,2001,2009,2014,2018,2025,2031,2039,2048,2054,2062,2069,2076,2082,2089,2096,2102,2110,2119,2128,2137,2145,2152,2160,2167,2175,2183,2189,2196,2204,2211,2217,2224,2231,2240,2247,2252,2260,2268,2274,2281,2288,2294,2301,2307,2314,2322,2329,2336,2343,2350,2356,2362,2368,2374,2382,2387,2393,2398,2405,2413,2419,2424,2431,2436,2442,2448,2455,2462,2468,2474,2481,2488,2496,2504,2513,2519,2524,2531,2536,2540,2547,2553,2559,2565,2572,2578,2585,2589,2597,2603,2607,2613,2619,2626,2631,2637,2643,2651,2660,2667,2676,2681,2689,2696,2705,2714,2722,2728,2736,2744,2752,2759,2768,2776,2783,2790,2798,2805,2813,2820,2827,2834,2842,2850,2857,2863,2870,2877,2884,2893,2902,2909,2917,2925,2934,2943,2950,2957,2964,2972,2979,2986,2992,3001,3009],{"date":5,"open":13,"high":14,"low":15,"close":12,"change":17,"percent_change":18,"volume":19,"transactions":181,"vwap":182},37304,89.0342,{"date":184,"open":185,"high":186,"low":187,"close":16,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-09-30",90.08,90.33,88.97,-0.35,-0.39,3882466.856478,41175,89.5497,{"date":194,"open":195,"high":196,"low":197,"close":198,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-09-29",90,90.488,88.9,89.45,0.2,0.22,3656443.899887,37371,89.5379,{"date":205,"open":206,"high":207,"low":208,"close":209,"change":210,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-09-28",89.84,90.44,88.66,89.25,-1.52,-1.67,3867927.28998,46167,89.4835,{"date":216,"open":217,"high":218,"low":219,"close":220,"change":146,"percent_change":221,"volume":222,"transactions":223,"vwap":224},"2026-09-25",92.02,92.2,89.72,90.77,-1.01,3982102.83165,53246,90.7048,{"date":226,"open":227,"high":228,"low":229,"close":230,"change":231,"percent_change":232,"volume":233,"transactions":234,"vwap":235},"2026-09-24",88.94,91.86,88.76,91.7,1.93,2.15,5475339.49382,60034,90.7315,{"date":237,"open":238,"high":239,"low":240,"close":241,"change":242,"percent_change":243,"volume":244,"transactions":245,"vwap":246},"2026-09-23",91.38,92.03,89.67,89.77,-1.84,-2.01,3863031.916299,45859,90.6185,{"date":248,"open":249,"high":250,"low":251,"close":252,"change":253,"percent_change":254,"volume":255,"transactions":256,"vwap":257},"2026-09-22",91,91.94,90.48,91.61,0.89,0.98,4951577.668742,50688,91.5846,{"date":259,"open":260,"high":261,"low":262,"close":263,"change":264,"percent_change":265,"volume":266,"transactions":267,"vwap":268},"2026-09-21",90.05,90.985,89.86,90.72,2.49,2.82,6119085.61433,69414,90.6191,{"date":270,"open":271,"high":272,"low":273,"close":274,"change":275,"percent_change":276,"volume":277,"transactions":278,"vwap":279},"2026-09-18",87.55,88.33,87.009,88.23,1.31,1.51,4400037.734182,46695,87.7502,{"date":281,"open":282,"high":283,"low":282,"close":284,"change":285,"percent_change":286,"volume":287,"transactions":288,"vwap":289},"2026-09-17",85.04,87.165,86.92,3.74,4.5,6759240.799171,76134,86.6594,{"date":291,"open":292,"high":293,"low":294,"close":295,"change":296,"percent_change":297,"volume":298,"transactions":299,"vwap":300},"2026-09-16",83.88,84.57,82.04,83.18,-0.31,-0.37,5457946.705013,57043,83.3069,{"date":302,"open":303,"high":304,"low":305,"close":306,"change":307,"percent_change":308,"volume":309,"transactions":310,"vwap":311},"2026-09-15",83.9,84.32,82.91,83.49,-1.23,-1.45,3870218.792896,45257,83.5907,{"date":313,"open":314,"high":315,"low":316,"close":317,"change":318,"percent_change":319,"volume":320,"transactions":321,"vwap":322},"2026-09-14",82.59,85.19,82.49,84.72,1.14,1.36,4619639.225601,61250,84.2993,{"date":324,"open":325,"high":326,"low":327,"close":328,"change":329,"percent_change":330,"volume":331,"transactions":332,"vwap":333},"2026-09-11",83.63,84.79,83.5,83.58,0.52,0.63,3272700.893409,40054,83.9391,{"date":335,"open":336,"high":337,"low":338,"close":339,"change":340,"percent_change":341,"volume":342,"transactions":343,"vwap":344},"2026-09-10",82.77,84.28,82.42,83.06,-1.5,-1.77,5120513.712577,57491,83.4539,{"date":346,"open":347,"high":348,"low":349,"close":350,"change":210,"percent_change":341,"volume":351,"transactions":352,"vwap":353},"2026-09-09",86.1,86.37,84.47,84.56,3807394.771545,36354,84.9522,{"date":355,"open":356,"high":357,"low":358,"close":359,"change":360,"percent_change":361,"volume":362,"transactions":363,"vwap":364},"2026-09-08",86.15,86.78,85.21,86.08,-0.14,-0.16,4001156.631283,47422,86.0919,{"date":366,"open":367,"high":368,"low":369,"close":370,"change":371,"percent_change":372,"volume":373,"transactions":374,"vwap":375},"2026-09-04",85.9,86.535,85.8,86.22,-0.92,-1.06,3454385.243411,44083,86.1533,{"date":377,"open":378,"high":379,"low":378,"close":380,"change":381,"percent_change":286,"volume":382,"transactions":383,"vwap":384},"2026-09-03",84.39,87.3,87.14,3.75,8203268.411564,95645,86.4778,{"date":386,"open":387,"high":388,"low":389,"close":390,"change":42,"percent_change":391,"volume":392,"transactions":393,"vwap":394},"2026-09-02",82.99,84.02,82.58,83.39,0.37,3739564.836268,41840,83.3017,{"date":396,"open":397,"high":398,"low":336,"close":399,"change":400,"percent_change":401,"volume":402,"transactions":403,"vwap":404},"2026-09-01",84.04,84.42,83.08,-2.49,-2.91,4145726.10697,46409,83.5041,{"date":406,"open":407,"high":408,"low":409,"close":410,"change":254,"percent_change":411,"volume":412,"transactions":413,"vwap":414},"2026-08-31",83.84,85.73,83.5896,85.57,1.16,3100219.007218,42659,84.6403,{"date":416,"open":417,"high":418,"low":419,"close":420,"change":421,"percent_change":422,"volume":423,"transactions":424,"vwap":425},"2026-08-28",86.71,87.19,84.18,84.59,-2.79,-3.19,5062246.931735,63942,85.0951,{"date":427,"open":428,"high":429,"low":430,"close":431,"change":432,"percent_change":433,"volume":434,"transactions":435,"vwap":436},"2026-08-27",86.5,87.83,86.0275,87.38,1.6,1.87,2908911.72785,47428,87.3252,{"date":438,"open":439,"high":348,"low":440,"close":441,"change":442,"percent_change":443,"volume":444,"transactions":445,"vwap":446},"2026-08-26",85.475,85.0501,85.78,-0.59,-0.68,3012308.453533,42690,85.7341,{"date":448,"open":449,"high":450,"low":451,"close":348,"change":452,"percent_change":453,"volume":454,"transactions":455,"vwap":456},"2026-08-25",84.25,86.84,84.2001,2.45,2.92,5278661.704189,59932,86.2423,{"date":458,"open":459,"high":459,"low":460,"close":461,"change":462,"percent_change":463,"volume":464,"transactions":465,"vwap":466},"2026-08-24",85.67,83.76,83.92,-2.29,-2.66,4415732.245597,61297,84.4149,{"date":468,"open":469,"high":470,"low":471,"close":472,"change":473,"percent_change":474,"volume":475,"transactions":476,"vwap":477},"2026-08-21",84.24,86.45,84.115,86.21,2.94,3.53,7150999.113711,83563,85.8001,{"date":479,"open":480,"high":481,"low":482,"close":483,"change":484,"percent_change":485,"volume":486,"transactions":487,"vwap":488},"2026-08-20",83.32,84,82.54,83.27,-0.04,-0.05,6327240.404267,69260,83.2352,{"date":490,"open":491,"high":492,"low":493,"close":494,"change":495,"percent_change":496,"volume":497,"transactions":498,"vwap":499},"2026-08-19",80.83,83.35,80.53,83.31,4.16,5.26,8922340.52592,108435,82.3595,{"date":501,"open":502,"high":503,"low":504,"close":505,"change":506,"percent_change":507,"volume":508,"transactions":509,"vwap":510},"2026-08-18",80,80.71,79.055,79.15,-2.6,-3.18,6734210.270357,81367,79.4868,{"date":512,"open":513,"high":514,"low":515,"close":516,"change":517,"percent_change":518,"volume":519,"transactions":520,"vwap":521},"2026-08-17",80.97,82.27,80.56,81.75,0.65,0.8,3860481.851481,54906,81.7885,{"date":523,"open":524,"high":524,"low":525,"close":526,"change":527,"percent_change":528,"volume":529,"transactions":530,"vwap":531},"2026-08-14",82.62,80.785,81.1,-1.49,-1.8,4053272.801092,56660,81.2828,{"date":533,"open":534,"high":535,"low":536,"close":314,"change":537,"percent_change":538,"volume":539,"transactions":540,"vwap":541},"2026-08-13",81.375,82.925,81.25,1.22,1.5,3048878.990046,49313,82.315,{"date":543,"open":544,"high":545,"low":546,"close":547,"change":548,"percent_change":549,"volume":550,"transactions":551,"vwap":552},"2026-08-12",81.77,82.02,80.585,81.37,0.77,0.96,3337911.765814,52193,81.1173,{"date":554,"open":555,"high":556,"low":557,"close":558,"change":559,"percent_change":199,"volume":560,"transactions":561,"vwap":562},"2026-08-11",80.65,81.15,79.71,80.6,0.16,2943233.671106,42952,80.4958,{"date":564,"open":565,"high":566,"low":567,"close":568,"change":569,"percent_change":570,"volume":571,"transactions":572,"vwap":573},"2026-08-10",79.49,80.615,79.385,80.44,1.01,1.27,4028728.044126,61401,80.2115,{"date":575,"open":576,"high":577,"low":576,"close":578,"change":579,"percent_change":580,"volume":581,"transactions":582,"vwap":583},"2026-08-07",76.96,79.51,79.43,3.7,4.89,7041169.649191,104121,78.4893,{"date":585,"open":586,"high":587,"low":588,"close":589,"change":590,"percent_change":442,"volume":591,"transactions":592,"vwap":593},"2026-08-06",75.11,76.61,74.9315,75.73,-0.45,3630481.34517,53227,75.8236,{"date":595,"open":596,"high":597,"low":598,"close":599,"change":18,"percent_change":600,"volume":601,"transactions":602,"vwap":603},"2026-08-05",76.77,77.49,76.14,76.18,-0.76,5131502.406019,76586,76.6639,{"date":605,"open":606,"high":607,"low":608,"close":609,"change":610,"percent_change":611,"volume":612,"transactions":613,"vwap":614},"2026-08-04",74.56,77.11,74.53,76.76,3.22,4.38,6618318.649822,84401,76.0802,{"date":616,"open":617,"high":618,"low":619,"close":620,"change":621,"percent_change":622,"volume":623,"transactions":624,"vwap":625},"2026-08-03",70.8,73.695,70.19,73.54,2.3,3.23,5083915.448071,81470,72.9496,{"date":627,"open":628,"high":628,"low":629,"close":630,"change":631,"percent_change":632,"volume":633,"transactions":634,"vwap":635},"2026-07-31",72.97,69.89,71.24,-1.66,-2.28,6193136.263407,105716,70.9826,{"date":637,"open":638,"high":639,"low":640,"close":641,"change":642,"percent_change":643,"volume":644,"transactions":645,"vwap":646},"2026-07-30",71.365,73.02,71.13,72.9,2.32,3.29,4892888.597579,75703,72.4036,{"date":648,"open":649,"high":650,"low":651,"close":652,"change":653,"percent_change":654,"volume":655,"transactions":656,"vwap":657},"2026-07-29",72.03,72.98,70.34,70.58,-1.87,-2.58,6386896.031458,92180,71.5389,{"date":659,"open":660,"high":661,"low":662,"close":663,"change":664,"percent_change":665,"volume":666,"transactions":667,"vwap":668},"2026-07-28",71.335,72.74,70.155,72.45,-0.08,-0.11,4739385.088691,71047,71.6821,{"date":670,"open":671,"high":672,"low":673,"close":674,"change":675,"percent_change":253,"volume":676,"transactions":677,"vwap":678},"2026-07-27",73.05,73.7,71.22,72.53,0.64,3981164.194804,60052,72.2978,{"date":680,"open":681,"high":682,"low":683,"close":684,"change":685,"percent_change":686,"volume":687,"transactions":688,"vwap":689},"2026-07-24",73.78,73.905,71.36,71.89,-1.94,-2.63,5929199.024187,77299,72.1767,{"date":691,"open":692,"high":693,"low":694,"close":695,"change":696,"percent_change":697,"volume":698,"transactions":699,"vwap":700},"2026-07-23",74.25,75.28,73.13,73.83,-2.2,-2.89,5818237.325234,98617,74.0014,{"date":702,"open":703,"high":704,"low":705,"close":706,"change":707,"percent_change":708,"volume":709,"transactions":710,"vwap":711},"2026-07-22",76.84,77.65,75.91,76.03,-1.665,-2.14,4064439.781999,64745,76.5365,{"date":713,"open":714,"high":715,"low":716,"close":717,"change":718,"percent_change":719,"volume":720,"transactions":721,"vwap":722},"2026-07-21",75.68,77.935,75.56,77.695,2.745,3.66,3744415.853762,62895,77.3935,{"date":724,"open":725,"high":726,"low":727,"close":728,"change":729,"percent_change":117,"volume":730,"transactions":731,"vwap":732},"2026-07-20",75.71,76.17,74.645,74.95,-0.25,3017189.730231,56938,75.4199,{"date":734,"open":735,"high":736,"low":737,"close":738,"change":739,"percent_change":740,"volume":741,"transactions":742,"vwap":743},"2026-07-17",74.66,76.29,73.84,75.2,-1.47,-1.92,5798070.471404,88376,75.1607,{"date":745,"open":746,"high":747,"low":748,"close":749,"change":750,"percent_change":751,"volume":752,"transactions":753,"vwap":754},"2026-07-16",78.82,78.94,76.195,76.67,-2.93,-3.68,6139071.327988,85606,77.1978,{"date":756,"open":757,"high":758,"low":759,"close":760,"change":761,"percent_change":762,"volume":763,"transactions":764,"vwap":765},"2026-07-15",80.11,80.7,78.5,79.6,0.08,0.1,3888137.579492,56395,79.5876,{"date":767,"open":768,"high":769,"low":770,"close":771,"change":772,"percent_change":773,"volume":774,"transactions":775,"vwap":776},"2026-07-14",78.77,79.695,78.2901,79.52,1.28,1.64,3133474.911621,54583,79.2172,{"date":778,"open":779,"high":780,"low":781,"close":782,"change":783,"percent_change":784,"volume":785,"transactions":786,"vwap":787},"2026-07-13",79.475,79.62,77.89,78.24,-2.005,-2.5,5889874.039542,85689,78.6001,{"date":789,"open":790,"high":791,"low":792,"close":793,"change":794,"percent_change":795,"volume":796,"transactions":9,"vwap":793},"2026-07-10",82.585,82.72,79.37,80.245,-1.285,-1.58,5394300,{"date":798,"open":799,"high":800,"low":801,"close":802,"change":803,"percent_change":804,"volume":805,"transactions":9,"vwap":802},"2026-07-09",79.99,82.040001,79.91,81.53,1.37,1.71,4140100,{"date":807,"open":808,"high":568,"low":809,"close":810,"change":811,"percent_change":812,"volume":813,"transactions":9,"vwap":810},"2026-07-08",79.935,78.55,80.16,-1.03,-1.27,4000000,{"date":815,"open":816,"high":817,"low":818,"close":819,"change":820,"percent_change":697,"volume":821,"transactions":9,"vwap":819},"2026-07-07",82.93,83.77,80.57,81.19,-2.42,6069200,{"date":823,"open":824,"high":825,"low":826,"close":827,"change":828,"percent_change":829,"volume":830,"transactions":9,"vwap":827},"2026-07-06",81.32,84.34,80.84,83.61,2.36,2.9,5079100,{"date":832,"open":833,"high":834,"low":835,"close":536,"change":836,"percent_change":837,"volume":838,"transactions":9,"vwap":536},"2026-07-02",82.34,83.89,80.32,-0.6,-0.73,8437300,{"date":840,"open":841,"high":842,"low":841,"close":843,"change":844,"percent_change":570,"volume":845,"transactions":9,"vwap":843},"2026-07-01",80.4,82.75,81.85,1.03,5121500,{"date":847,"open":848,"high":849,"low":565,"close":850,"change":34,"percent_change":851,"volume":852,"transactions":9,"vwap":850},"2026-06-30",80.059998,80.975,80.82,0.24,6596800,{"date":854,"open":855,"high":856,"low":857,"close":858,"change":859,"percent_change":860,"volume":861,"transactions":9,"vwap":858},"2026-06-29",79.080002,80.8,77.92,80.63,2.5,3.2,6506600,{"date":863,"open":864,"high":865,"low":864,"close":866,"change":867,"percent_change":868,"volume":869,"transactions":9,"vwap":866},"2026-06-26",75.6,78.88,78.13,1.59,2.08,6090900,{"date":871,"open":872,"high":873,"low":874,"close":875,"change":876,"percent_change":877,"volume":878,"transactions":9,"vwap":875},"2026-06-25",77.36,77.79,75.709,76.54,-0.18,-0.23,5466100,{"date":880,"open":881,"high":882,"low":883,"close":884,"change":49,"percent_change":68,"volume":885,"transactions":9,"vwap":884},"2026-06-24",76.55,78.099998,76.38,76.72,5003700,{"date":887,"open":888,"high":889,"low":890,"close":891,"change":892,"percent_change":893,"volume":894,"transactions":9,"vwap":891},"2026-06-23",76.205,78.48,76.11,76.68,-1.75,-2.23,9452000,{"date":896,"open":897,"high":556,"low":782,"close":898,"change":899,"percent_change":900,"volume":901,"transactions":9,"vwap":898},"2026-06-22",79.78,78.43,-1.76,-2.19,6037600,{"date":903,"open":577,"high":904,"low":905,"close":906,"change":907,"percent_change":908,"volume":909,"transactions":9,"vwap":906},"2026-06-18",80.36,78.69,80.19,1.7,2.17,8036800,{"date":911,"open":855,"high":912,"low":913,"close":914,"change":442,"percent_change":915,"volume":916,"transactions":9,"vwap":914},"2026-06-17",81.225,78.22,78.49,-0.75,10768700,{"date":918,"open":919,"high":920,"low":921,"close":855,"change":922,"percent_change":923,"volume":924,"transactions":9,"vwap":855},"2026-06-16",79.5,80.48,78.71,-0.55,-0.69,6320600,{"date":926,"open":927,"high":928,"low":929,"close":930,"change":931,"percent_change":496,"volume":932,"transactions":9,"vwap":930},"2026-06-15",78.19,80.12,78.11,79.63,3.98,9746400,{"date":934,"open":935,"high":599,"low":936,"close":937,"change":34,"percent_change":938,"volume":939,"transactions":9,"vwap":937},"2026-06-12",75.46,74.41,75.65,0.25,11558000,{"date":941,"open":942,"high":935,"low":943,"close":935,"change":452,"percent_change":944,"volume":945,"transactions":9,"vwap":935},"2026-06-11",73.4,72.55,3.36,11578100,{"date":947,"open":948,"high":949,"low":950,"close":951,"change":952,"percent_change":953,"volume":954,"transactions":9,"vwap":951},"2026-06-10",73.94,76.044998,72.99,73.010002,-1.99,-2.65,7613100,{"date":956,"open":957,"high":958,"low":959,"close":960,"change":961,"percent_change":962,"volume":963,"transactions":9,"vwap":960},"2026-06-09",76.27,77.495,72.099998,75,-0.88,-1.16,10623700,{"date":965,"open":966,"high":967,"low":968,"close":969,"change":970,"percent_change":433,"volume":971,"transactions":9,"vwap":969},"2026-06-08",76.24,76.37,75.029999,75.88,1.39,5794500,{"date":973,"open":974,"high":975,"low":976,"close":977,"change":978,"percent_change":979,"volume":980,"transactions":9,"vwap":977},"2026-06-05",78.59,78.75,73.61,74.49,-5.58,-6.97,13983100,{"date":982,"open":983,"high":984,"low":985,"close":986,"change":987,"percent_change":988,"volume":989,"transactions":9,"vwap":986},"2026-06-04",78.019997,81.14,77.7,80.07,1.91,2.44,6508300,{"date":991,"open":992,"high":993,"low":994,"close":995,"change":892,"percent_change":900,"volume":996,"transactions":9,"vwap":995},"2026-06-03",79.2,79.33,77.62,78.16,5171200,{"date":998,"open":999,"high":1000,"low":1001,"close":801,"change":1002,"percent_change":631,"volume":1003,"transactions":9,"vwap":801},"2026-06-02",80.64,80.655,79.31,-1.35,5817700,{"date":1005,"open":1006,"high":1007,"low":1008,"close":1009,"change":923,"percent_change":1010,"volume":1011,"transactions":9,"vwap":1009},"2026-06-01",80.765,82.145,79.92,81.26,-0.84,6998600,{"date":1013,"open":1014,"high":1015,"low":1016,"close":1017,"change":1018,"percent_change":411,"volume":1019,"transactions":9,"vwap":1017},"2026-05-29",81.3,82.45,79.985,81.95,0.94,9355700,{"date":1021,"open":704,"high":1022,"low":1023,"close":1024,"change":1025,"percent_change":1026,"volume":1027,"transactions":9,"vwap":1024},"2026-05-28",81.22,77.39,81.010002,3.06,3.93,8473700,{"date":1029,"open":1030,"high":1031,"low":1032,"close":1033,"change":1034,"percent_change":1035,"volume":1036,"transactions":9,"vwap":1033},"2026-05-27",77.23,78.35,77.019997,77.95,0.72,0.93,5788000,{"date":1038,"open":1039,"high":873,"low":1040,"close":1030,"change":1041,"percent_change":76,"volume":1042,"transactions":9,"vwap":1030},"2026-05-26",77.27,76.53,0.83,4792100,{"date":1044,"open":1045,"high":1046,"low":736,"close":1047,"change":1048,"percent_change":1049,"volume":1050,"transactions":9,"vwap":1047},"2026-05-22",76.95,77.778,76.4,-0.22,-0.29,4588300,{"date":1052,"open":693,"high":1053,"low":1054,"close":1055,"change":1056,"percent_change":844,"volume":1057,"transactions":9,"vwap":1055},"2026-05-21",76.905,74.91,76.62,0.78,5463100,{"date":1059,"open":1060,"high":1061,"low":1062,"close":1063,"change":1064,"percent_change":1065,"volume":1066,"transactions":9,"vwap":1063},"2026-05-20",74.37,75.95,73.67,75.84,2,2.71,8316600,{"date":1068,"open":695,"high":1069,"low":1070,"close":737,"change":1071,"percent_change":1072,"volume":1073,"transactions":9,"vwap":737},"2026-05-19",74.565,72.96,-0.67,-0.9,8226400,{"date":1075,"open":1076,"high":1077,"low":1078,"close":1079,"change":189,"percent_change":17,"volume":1080,"transactions":9,"vwap":1079},"2026-05-18",74.88,75.925,73.47,74.51,10422000,{"date":1082,"open":599,"high":1083,"low":1084,"close":1084,"change":1085,"percent_change":1086,"volume":1087,"transactions":9,"vwap":1084},"2026-05-15",76.5,74.9,-3.1,-3.97,12627000,{"date":1089,"open":1090,"high":1091,"low":884,"close":1092,"change":485,"percent_change":1093,"volume":1094,"transactions":9,"vwap":1092},"2026-05-14",77.8,79.175,78,-0.06,8559600,{"date":1096,"open":1097,"high":921,"low":1098,"close":1099,"change":361,"percent_change":91,"volume":1100,"transactions":9,"vwap":1099},"2026-05-13",78.17,76.6,78.050003,7476800,{"date":1102,"open":1103,"high":897,"low":1104,"close":1105,"change":1106,"percent_change":1107,"volume":1108,"transactions":9,"vwap":1105},"2026-05-12",79.099998,76.48,78.21,-1.82,-2.27,9938700,{"date":1110,"open":1111,"high":1112,"low":1113,"close":1114,"change":1115,"percent_change":1116,"volume":1117,"transactions":9,"vwap":1114},"2026-05-11",78.58,80.685,78.25,80.029999,0.91,1.15,7520300,{"date":1119,"open":1120,"high":1121,"low":1122,"close":1121,"change":1123,"percent_change":1124,"volume":1125,"transactions":9,"vwap":1121},"2026-05-08",78.36,79.12,77.055,1.19,1.53,6382800,{"date":1127,"open":1128,"high":1129,"low":1130,"close":1131,"change":1132,"percent_change":1133,"volume":1134,"transactions":9,"vwap":1131},"2026-05-07",79.4,79.69,77.13,77.93,-1.65,-2.07,5664900,{"date":1136,"open":1137,"high":760,"low":1138,"close":1139,"change":1140,"percent_change":1141,"volume":1142,"transactions":9,"vwap":1139},"2026-05-06",77.33,76.975,79.58,3,3.92,5010600,{"date":1144,"open":1145,"high":1146,"low":1147,"close":1148,"change":1132,"percent_change":1149,"volume":1150,"transactions":9,"vwap":1148},"2026-05-05",78.4,78.53,76.325,76.58,-2.11,7304600,{"date":1152,"open":1153,"high":747,"low":1154,"close":1155,"change":275,"percent_change":907,"volume":1156,"transactions":9,"vwap":1155},"2026-05-04",77.24,77.22,78.23,6110500,{"date":1158,"open":1159,"high":1160,"low":1161,"close":1162,"change":1163,"percent_change":1164,"volume":1165,"transactions":9,"vwap":1162},"2026-05-01",75.85,77.275,75.44,76.92,1.08,1.42,5584400,{"date":1167,"open":1168,"high":1169,"low":681,"close":1063,"change":1170,"percent_change":1171,"volume":1172,"transactions":9,"vwap":1063},"2026-04-30",74.13,76.21,2.31,3.14,7443000,{"date":1174,"open":1175,"high":1175,"low":1176,"close":1177,"change":740,"percent_change":1178,"volume":1179,"transactions":9,"vwap":1177},"2026-04-29",74.45,72.75,73.53,-2.54,9710000,{"date":1181,"open":586,"high":1182,"low":1183,"close":1184,"change":1185,"percent_change":1186,"volume":1187,"transactions":9,"vwap":1184},"2026-04-28",76.2,74.7,75.45,-1.1,-1.44,9649800,{"date":1189,"open":1190,"high":1191,"low":1192,"close":881,"change":68,"percent_change":1193,"volume":1194,"transactions":9,"vwap":881},"2026-04-27",76.26,77.2,76.059998,0.07,5877600,{"date":1196,"open":1197,"high":1198,"low":1199,"close":1083,"change":20,"percent_change":20,"volume":1200,"transactions":9,"vwap":1083},"2026-04-24",77.5,77.56,76.16,7712800,{"date":1202,"open":1203,"high":1111,"low":1204,"close":1083,"change":1205,"percent_change":1206,"volume":1207,"transactions":9,"vwap":1083},"2026-04-23",78.37,75.18,-2.8,-3.53,12443200,{"date":1209,"open":1210,"high":1211,"low":1111,"close":1212,"change":1213,"percent_change":75,"volume":1214,"transactions":9,"vwap":1212},"2026-04-22",78.97,79.625,79.3,1.92,6575200,{"date":1216,"open":1217,"high":1218,"low":1191,"close":1219,"change":685,"percent_change":1220,"volume":1221,"transactions":9,"vwap":1219},"2026-04-21",79.55,80.14,77.38,-2.45,10555100,{"date":1223,"open":1111,"high":565,"low":1224,"close":1225,"change":1226,"percent_change":102,"volume":1227,"transactions":9,"vwap":1225},"2026-04-20",77.67,79.32,0.09,7042900,{"date":1229,"open":1230,"high":1231,"low":1232,"close":1233,"change":1234,"percent_change":988,"volume":1235,"transactions":9,"vwap":1233},"2026-04-17",79.185,80.525,78.945,79.23,1.89,12982400,{"date":1237,"open":1238,"high":1239,"low":1159,"close":1240,"change":1241,"percent_change":1242,"volume":1243,"transactions":9,"vwap":1240},"2026-04-16",78.355,78.47,77.34,-0.13,-0.17,9072400,{"date":1245,"open":1246,"high":1247,"low":1248,"close":1249,"change":1250,"percent_change":474,"volume":1251,"transactions":9,"vwap":1249},"2026-04-15",75.52,77.6,75.37,77.47,2.64,8933200,{"date":1253,"open":1254,"high":1255,"low":1254,"close":1256,"change":1257,"percent_change":1258,"volume":1259,"transactions":9,"vwap":1256},"2026-04-14",73.2,75.225,74.83,2.87,3.99,12846600,{"date":1261,"open":1262,"high":1263,"low":1262,"close":1264,"change":1265,"percent_change":1266,"volume":1267,"transactions":9,"vwap":1264},"2026-04-13",68.88,72.055,71.96,2.67,3.85,9765900,{"date":1269,"open":1270,"high":1271,"low":1272,"close":1273,"change":391,"percent_change":1274,"volume":1275,"transactions":9,"vwap":1273},"2026-04-10",69.44,69.818,68.74,69.29,0.54,6316900,{"date":1277,"open":1278,"high":1279,"low":1280,"close":1281,"change":1186,"percent_change":1282,"volume":1283,"transactions":9,"vwap":1281},"2026-04-09",69.99,70.15,68.43,68.92,-2.05,9491400,{"date":1285,"open":1286,"high":1287,"low":1288,"close":1289,"change":432,"percent_change":1290,"volume":1291,"transactions":9,"vwap":1289},"2026-04-08",72.62,73.36,69.72,70.36,2.33,12225100,{"date":1293,"open":1294,"high":1295,"low":1296,"close":1297,"change":484,"percent_change":1093,"volume":1298,"transactions":9,"vwap":1297},"2026-04-07",67.99,68.85,66.78,68.76,9088700,{"date":1300,"open":1301,"high":1302,"low":1303,"close":1304,"change":851,"percent_change":1305,"volume":1306,"transactions":9,"vwap":1304},"2026-04-06",68.75,69.73,68.31,68.8,0.35,6687500,{"date":1308,"open":1309,"high":1310,"low":1311,"close":1312,"change":559,"percent_change":1313,"volume":1314,"transactions":9,"vwap":1312},"2026-04-02",66.13,68.98,65.71,68.56,0.23,11729600,{"date":1316,"open":1317,"high":1318,"low":1319,"close":1320,"change":1321,"percent_change":1322,"volume":1323,"transactions":9,"vwap":1320},"2026-04-01",68.705,69.458,68.059998,68.4,0.81,1.2,11886800,{"date":1325,"open":1326,"high":1327,"low":1328,"close":1329,"change":1330,"percent_change":1331,"volume":1332,"transactions":9,"vwap":1329},"2026-03-31",64.51,67.78,64.5,67.59,4.07,6.41,15238600,{"date":1334,"open":1335,"high":1336,"low":1337,"close":1338,"change":1339,"percent_change":1340,"volume":1341,"transactions":9,"vwap":1338},"2026-03-30",65.35,65.36,62.945,63.52,-1.11,-1.72,10269500,{"date":1343,"open":1344,"high":1344,"low":1345,"close":1346,"change":1347,"percent_change":1348,"volume":1349,"transactions":9,"vwap":1346},"2026-03-27",66.68,64.4,64.63,-2.76,-4.1,13982500,{"date":1351,"open":1352,"high":1353,"low":1354,"close":1355,"change":1356,"percent_change":1357,"volume":1358,"transactions":9,"vwap":1355},"2026-03-26",68.72,69.98,67.35,67.39,-2.51,-3.59,9789700,{"date":1360,"open":1361,"high":1362,"low":1363,"close":1364,"change":1365,"percent_change":1366,"volume":1367,"transactions":9,"vwap":1364},"2026-03-25",70.48,71.61,69.625,69.9,0.9,1.3,10227000,{"date":1369,"open":1370,"high":1371,"low":1372,"close":1373,"change":740,"percent_change":1374,"volume":1375,"transactions":9,"vwap":1373},"2026-03-24",70.21,70.575,68.255,69,-2.71,12983700,{"date":1377,"open":1378,"high":1379,"low":1380,"close":1381,"change":1382,"percent_change":1383,"volume":1384,"transactions":9,"vwap":1381},"2026-03-23",70.095001,71.77,69.83,70.92,1.77,2.56,16663400,{"date":1386,"open":1387,"high":1388,"low":1389,"close":1390,"change":740,"percent_change":82,"volume":1391,"transactions":9,"vwap":1390},"2026-03-20",70.795,70.91,68.325,69.15,14990100,{"date":1393,"open":1364,"high":1394,"low":1395,"close":1396,"change":1397,"percent_change":1398,"volume":1399,"transactions":9,"vwap":1396},"2026-03-19",71.91,69.36,71.07,-0.34,-0.48,15597100,{"date":1401,"open":663,"high":1402,"low":1403,"close":1404,"change":1132,"percent_change":1405,"volume":1406,"transactions":9,"vwap":1404},"2026-03-18",73.050003,71.37,71.41,-2.26,10279800,{"date":1408,"open":1409,"high":1410,"low":1409,"close":1411,"change":569,"percent_change":1412,"volume":1413,"transactions":9,"vwap":1411},"2026-03-17",72,73.505,73.059998,1.4,8731400,{"date":1415,"open":1362,"high":1416,"low":1417,"close":1418,"change":1419,"percent_change":1383,"volume":1420,"transactions":9,"vwap":1418},"2026-03-16",72.59,71.31,72.050003,1.8,12119900,{"date":1422,"open":1423,"high":1424,"low":1425,"close":1426,"change":189,"percent_change":922,"volume":1427,"transactions":9,"vwap":1426},"2026-03-13",71.57,72.15,69.92,70.25,13284600,{"date":1429,"open":1430,"high":674,"low":1361,"close":1431,"change":1432,"percent_change":1433,"volume":1434,"transactions":9,"vwap":1431},"2026-03-12",72.26,70.64,-2.43,-3.33,8955600,{"date":1436,"open":694,"high":1437,"low":1438,"close":1439,"change":153,"percent_change":938,"volume":1440,"transactions":9,"vwap":1439},"2026-03-11",74.055,72.365,73.07,7049600,{"date":1442,"open":1443,"high":1444,"low":1445,"close":1446,"change":1447,"percent_change":1448,"volume":1449,"transactions":9,"vwap":1446},"2026-03-10",74.040001,74.47,72.685,72.89,-1.4,-1.88,9201800,{"date":1451,"open":1452,"high":1453,"low":1454,"close":1455,"change":1234,"percent_change":1456,"volume":1457,"transactions":9,"vwap":1455},"2026-03-09",71.34,74.55,71.28,74.29,2.61,12405600,{"date":1459,"open":1424,"high":1460,"low":1461,"close":1462,"change":1463,"percent_change":1464,"volume":1465,"transactions":9,"vwap":1462},"2026-03-06",73.3,71.88,72.4,-1.59,-2.15,9656700,{"date":1467,"open":1468,"high":714,"low":1446,"close":1469,"change":1470,"percent_change":1471,"volume":1472,"transactions":9,"vwap":1469},"2026-03-05",74.11,73.99,-0.94,-1.25,11802600,{"date":1474,"open":1475,"high":1476,"low":1477,"close":1478,"change":1265,"percent_change":1479,"volume":1480,"transactions":9,"vwap":1478},"2026-03-04",73.42,75.26,73.11,74.93,3.69,11833600,{"date":1482,"open":1483,"high":1484,"low":1485,"close":1430,"change":1486,"percent_change":1487,"volume":1488,"transactions":9,"vwap":1430},"2026-03-03",71.45,73.27,69.905,-1.96,-2.64,18576500,{"date":1490,"open":1491,"high":692,"low":1492,"close":1493,"change":275,"percent_change":1419,"volume":1494,"transactions":9,"vwap":1493},"2026-03-02",70.9,70.85,74.22,12076900,{"date":1496,"open":1176,"high":1497,"low":1498,"close":1499,"change":1500,"percent_change":632,"volume":1501,"transactions":9,"vwap":1499},"2026-02-27",73.32,71.99,72.91,-1.7,10045100,{"date":1503,"open":1504,"high":1505,"low":1506,"close":1507,"change":1508,"percent_change":1509,"volume":1510,"transactions":9,"vwap":1507},"2026-02-26",73.34,74.63,72.31,74.61,1.07,1.45,11555600,{"date":1512,"open":1287,"high":1513,"low":1514,"close":620,"change":1515,"percent_change":1516,"volume":1517,"transactions":9,"vwap":620},"2026-02-25",74.059998,73.040001,1.47,2.04,10697000,{"date":1519,"open":1520,"high":1521,"low":1522,"close":1523,"change":1524,"percent_change":1525,"volume":1526,"transactions":9,"vwap":1523},"2026-02-24",70.044998,72.24,69.945,72.07,2.07,2.96,9540300,{"date":1528,"open":1529,"high":1530,"low":1531,"close":1532,"change":527,"percent_change":1533,"volume":1534,"transactions":9,"vwap":1532},"2026-02-23",70.51,70.67,69.080002,70,-2.08,9703300,{"date":1536,"open":1423,"high":1537,"low":1492,"close":1538,"change":915,"percent_change":1539,"volume":1540,"transactions":9,"vwap":1538},"2026-02-20",72.78,71.49,-1.04,9482100,{"date":1542,"open":1543,"high":1544,"low":1545,"close":1521,"change":1546,"percent_change":1123,"volume":1547,"transactions":9,"vwap":1521},"2026-02-19",71.099998,72.28,70.62,0.85,7354800,{"date":1549,"open":1550,"high":1551,"low":1552,"close":1553,"change":76,"percent_change":1554,"volume":1555,"transactions":9,"vwap":1553},"2026-02-18",70.28,72.49,70.089996,71.39,1.55,8146300,{"date":1557,"open":1558,"high":1559,"low":1560,"close":1561,"change":68,"percent_change":1193,"volume":1562,"transactions":9,"vwap":1561},"2026-02-17",69.47,71.084999,68.47,70.3,10606800,{"date":1564,"open":1565,"high":1452,"low":1566,"close":1426,"change":1419,"percent_change":1567,"volume":1568,"transactions":9,"vwap":1426},"2026-02-13",69.56,68.94,2.63,14793100,{"date":1570,"open":1571,"high":1571,"low":1329,"close":1572,"change":820,"percent_change":1573,"volume":1574,"transactions":9,"vwap":1572},"2026-02-12",71.4,68.45,-3.41,14553700,{"date":1576,"open":1577,"high":1176,"low":1578,"close":1579,"change":1580,"percent_change":740,"volume":1581,"transactions":9,"vwap":1579},"2026-02-11",72.73,69.355,70.87,-1.39,11831700,{"date":1583,"open":674,"high":1584,"low":1585,"close":1430,"change":876,"percent_change":729,"volume":1586,"transactions":9,"vwap":1430},"2026-02-10",73.37,72.13,7047500,{"date":1588,"open":1589,"high":1590,"low":1591,"close":1592,"change":1593,"percent_change":1594,"volume":1595,"transactions":9,"vwap":1592},"2026-02-09",70.23,72.81,69.85,72.44,2.03,2.88,11828600,{"date":1597,"open":1598,"high":1599,"low":1600,"close":1601,"change":1602,"percent_change":1603,"volume":1604,"transactions":9,"vwap":1601},"2026-02-06",68.12,70.525,67.95,70.41,4.08,6.15,11263600,{"date":1606,"open":1607,"high":1608,"low":1609,"close":1610,"change":1611,"percent_change":1612,"volume":1613,"transactions":9,"vwap":1610},"2026-02-05",68.42,69.57,65.98,66.33,-3.66,-5.23,16041100,{"date":1615,"open":943,"high":1616,"low":1617,"close":1278,"change":1618,"percent_change":1619,"volume":1620,"transactions":9,"vwap":1278},"2026-02-04",72.6,68.545,-3.45,-4.7,14438500,{"date":1622,"open":1623,"high":1624,"low":1625,"close":1626,"change":371,"percent_change":1627,"volume":1628,"transactions":9,"vwap":1626},"2026-02-03",75.07,75.34,71.76,73.44,-1.24,9925100,{"date":1630,"open":1631,"high":1632,"low":1633,"close":1634,"change":1635,"percent_change":443,"volume":1636,"transactions":9,"vwap":1634},"2026-02-02",74.14,75.27,73.79,74.36,-0.51,8299400,{"date":1638,"open":1639,"high":597,"low":1444,"close":1640,"change":1641,"percent_change":1642,"volume":1643,"transactions":9,"vwap":1640},"2026-01-30",76.94,74.87,-2.77,-3.57,9953700,{"date":1645,"open":1646,"high":1647,"low":1648,"close":1649,"change":1650,"percent_change":1132,"volume":1651,"transactions":9,"vwap":1649},"2026-01-29",78.99,79.050003,76.25,77.64,-1.3,7515500,{"date":1653,"open":1654,"high":1655,"low":1656,"close":747,"change":1657,"percent_change":1539,"volume":1658,"transactions":9,"vwap":747},"2026-01-28",80.38,80.418,78.67,-0.83,4392100,{"date":1660,"open":1661,"high":1662,"low":1663,"close":1664,"change":1665,"percent_change":1666,"volume":1667,"transactions":9,"vwap":1664},"2026-01-27",80.62,80.69,79.445,79.77,-0.15,-0.19,3576900,{"date":1669,"open":1670,"high":1671,"low":1672,"close":1008,"change":1673,"percent_change":1674,"volume":1675,"transactions":9,"vwap":1008},"2026-01-26",80.3,80.77,79.67,-0.78,-0.97,3632500,{"date":1677,"open":1678,"high":1679,"low":1680,"close":758,"change":1681,"percent_change":1682,"volume":1683,"transactions":9,"vwap":758},"2026-01-23",82.050003,82.2,80.46,-1.53,-1.86,3975100,{"date":1685,"open":1686,"high":1687,"low":858,"close":1688,"change":1689,"percent_change":1690,"volume":1691,"transactions":9,"vwap":1688},"2026-01-22",81.27,82.46,82.23,1.94,2.42,6305300,{"date":1693,"open":1694,"high":1695,"low":1696,"close":1697,"change":1698,"percent_change":1699,"volume":1700,"transactions":9,"vwap":1697},"2026-01-21",79.635,80.91,78.345,80.29,1.06,1.34,9370700,{"date":1702,"open":992,"high":558,"low":1703,"close":1233,"change":1220,"percent_change":1704,"volume":1705,"transactions":9,"vwap":1233},"2026-01-20",79.07,-3,7478100,{"date":1707,"open":1708,"high":1709,"low":1710,"close":1711,"change":729,"percent_change":296,"volume":1712,"transactions":9,"vwap":1711},"2026-01-16",82.36,82.64,81.35,81.68,5630700,{"date":1714,"open":1715,"high":1716,"low":1717,"close":1718,"change":812,"percent_change":1681,"volume":1719,"transactions":9,"vwap":1718},"2026-01-15",83.59,83.75,81.74,81.93,6391700,{"date":1721,"open":1722,"high":1723,"low":1724,"close":1725,"change":1726,"percent_change":1726,"volume":1727,"transactions":9,"vwap":1725},"2026-01-14",83.029999,83.33,82.12,83.2,-0.01,7366400,{"date":1729,"open":1730,"high":1731,"low":1732,"close":1733,"change":1734,"percent_change":1321,"volume":1735,"transactions":9,"vwap":1733},"2026-01-13",82.94,83.62,81.87,83.21,0.67,6284000,{"date":1737,"open":1738,"high":1739,"low":1740,"close":482,"change":1741,"percent_change":1742,"volume":1743,"transactions":9,"vwap":482},"2026-01-12",80.9,82.835,80.85,2.25,2.8,8225600,{"date":1745,"open":819,"high":1746,"low":1747,"close":1697,"change":1748,"percent_change":1749,"volume":1750,"transactions":9,"vwap":1697},"2026-01-09",81.338,79.65,-0.26,-0.32,6782800,{"date":1752,"open":1753,"high":1754,"low":1755,"close":1756,"change":442,"percent_change":837,"volume":1757,"transactions":9,"vwap":1756},"2026-01-08",81.11,81.16,79.96,80.55,6794100,{"date":1759,"open":1717,"high":1760,"low":1761,"close":984,"change":1762,"percent_change":961,"volume":1763,"transactions":9,"vwap":984},"2026-01-07",81.99,81.044998,-0.72,6150100,{"date":1765,"open":1766,"high":1767,"low":1768,"close":1769,"change":329,"percent_change":675,"volume":1770,"transactions":9,"vwap":1769},"2026-01-06",81.43,82.099998,80.76,81.86,6880000,{"date":1772,"open":1773,"high":1774,"low":1773,"close":1775,"change":1776,"percent_change":1777,"volume":1778,"transactions":9,"vwap":1775},"2026-01-05",79.54,81.66,81.34,3.03,3.87,9684700,{"date":1780,"open":1781,"high":1782,"low":1783,"close":1784,"change":970,"percent_change":1785,"volume":1786,"transactions":9,"vwap":1784},"2026-01-02",78.14,78.61,77.26,78.31,1.81,7912200,{"date":1788,"open":983,"high":1789,"low":1162,"close":1162,"change":1790,"percent_change":1791,"volume":1792,"transactions":9,"vwap":1162},"2025-12-31",78.089996,-0.95,-1.22,4978200,{"date":1794,"open":1795,"high":1796,"low":1797,"close":1798,"change":1799,"percent_change":1470,"volume":1800,"transactions":9,"vwap":1798},"2025-12-30",78.85,78.875,77.85,77.87,-0.74,3015200,{"date":1802,"open":1803,"high":1672,"low":898,"close":1782,"change":1804,"percent_change":1805,"volume":1806,"transactions":9,"vwap":1782},"2025-12-29",78.78,-1.09,-1.37,4641400,{"date":1808,"open":1809,"high":1810,"low":1811,"close":1812,"change":1790,"percent_change":1813,"volume":1814,"transactions":9,"vwap":1812},"2025-12-26",80.51,80.545,79.098,79.7,-1.18,4059000,{"date":1816,"open":1817,"high":1818,"low":1819,"close":555,"change":1820,"percent_change":1821,"volume":1822,"transactions":9,"vwap":555},"2025-12-24",80.54,80.66,79.85,0.14,0.17,2773700,{"date":1824,"open":503,"high":1825,"low":1747,"close":1809,"change":1826,"percent_change":1827,"volume":1828,"transactions":9,"vwap":1809},"2025-12-23",80.99,-0.98,-1.2,5602100,{"date":1830,"open":1775,"high":833,"low":984,"close":1831,"change":1123,"percent_change":1832,"volume":1833,"transactions":9,"vwap":1831},"2025-12-22",81.49,1.48,5662900,{"date":1835,"open":1836,"high":1000,"low":993,"close":1670,"change":1837,"percent_change":1838,"volume":1839,"transactions":9,"vwap":1670},"2025-12-19",79.48,1.61,2.05,6755600,{"date":1841,"open":919,"high":515,"low":1842,"close":905,"change":127,"percent_change":570,"volume":1843,"transactions":9,"vwap":905},"2025-12-18",78.44,11323100,{"date":1845,"open":904,"high":1846,"low":1847,"close":985,"change":1848,"percent_change":1849,"volume":1850,"transactions":9,"vwap":985},"2025-12-17",81.423,77.66,-2.44,-3.04,11100500,{"date":1852,"open":505,"high":1853,"low":1854,"close":1218,"change":1035,"percent_change":1855,"volume":1856,"transactions":9,"vwap":1218},"2025-12-16",80.285,78.8,1.17,8665000,{"date":1858,"open":1024,"high":1859,"low":1121,"close":1860,"change":1813,"percent_change":739,"volume":1861,"transactions":9,"vwap":1860},"2025-12-15",81.457,79.21,9294800,{"date":1863,"open":1864,"high":790,"low":1865,"close":1866,"change":211,"percent_change":1867,"volume":1868,"transactions":9,"vwap":1866},"2025-12-12",82.029999,79.415,80.39,-2.04,11378800,{"date":1870,"open":1871,"high":482,"low":1872,"close":1873,"change":1185,"percent_change":107,"volume":1874,"transactions":9,"vwap":1873},"2025-12-11",82.010002,80.94,82.059998,9000600,{"date":1876,"open":1015,"high":1877,"low":1878,"close":1879,"change":330,"percent_change":1880,"volume":1881,"transactions":9,"vwap":1879},"2025-12-10",84.019997,81.55,83.16,0.76,8807000,{"date":1883,"open":1766,"high":1884,"low":1885,"close":1886,"change":1887,"percent_change":1888,"volume":1889,"transactions":9,"vwap":1886},"2025-12-09",83.07,81.095001,82.53,0.57,0.7,6394700,{"date":1891,"open":338,"high":1892,"low":1686,"close":1893,"change":68,"percent_change":1894,"volume":1895,"transactions":9,"vwap":1893},"2025-12-08",82.84,81.96,0.06,5772700,{"date":1897,"open":1898,"high":1899,"low":1900,"close":1901,"change":1799,"percent_change":1072,"volume":1902,"transactions":9,"vwap":1901},"2025-12-05",82.21,82.81,81.67,81.91,8044500,{"date":1904,"open":758,"high":1905,"low":986,"close":1906,"change":1907,"percent_change":1908,"volume":1909,"transactions":9,"vwap":1906},"2025-12-04",82.8,82.65,1.9,2.35,9320400,{"date":1911,"open":1031,"high":1872,"low":1912,"close":1913,"change":1914,"percent_change":622,"volume":1915,"transactions":9,"vwap":1913},"2025-12-03",77.903,80.75,2.53,8219400,{"date":1917,"open":1918,"high":1836,"low":983,"close":913,"change":1919,"percent_change":253,"volume":1920,"transactions":9,"vwap":913},"2025-12-02",78.52,0.69,5917700,{"date":1922,"open":1923,"high":1924,"low":1925,"close":1926,"change":1464,"percent_change":82,"volume":1927,"transactions":9,"vwap":1926},"2025-12-01",77.9,78.585,77.12,77.53,8169400,{"date":1929,"open":1930,"high":1931,"low":1932,"close":1933,"change":1934,"percent_change":1935,"volume":1936,"transactions":9,"vwap":1933},"2025-11-28",79.040001,79.805,78.63,79.68,1.21,1.54,3347000,{"date":1938,"open":1092,"high":975,"low":1939,"close":1239,"change":1855,"percent_change":276,"volume":1940,"transactions":9,"vwap":1239},"2025-11-26",77.45,5543900,{"date":1942,"open":1943,"high":1944,"low":1945,"close":1946,"change":1947,"percent_change":1948,"volume":1949,"transactions":9,"vwap":1946},"2025-11-25",75.96,77.425,74.74,77.3,0.51,0.66,7242800,{"date":1951,"open":1952,"high":1953,"low":1954,"close":1955,"change":1956,"percent_change":1957,"volume":1958,"transactions":9,"vwap":1955},"2025-11-24",74.025002,76.937,73.85,76.79,3.44,4.69,8086500,{"date":1960,"open":1961,"high":1962,"low":1963,"close":1964,"change":432,"percent_change":1965,"volume":1966,"transactions":9,"vwap":1964},"2025-11-21",72.089996,74.34,70.44,73.35,2.23,22930900,{"date":1968,"open":1969,"high":1970,"low":1971,"close":1972,"change":1487,"percent_change":1973,"volume":1974,"transactions":9,"vwap":1972},"2025-11-20",76.33,77.14,71.53,71.75,-3.55,19138400,{"date":1976,"open":1977,"high":1978,"low":1979,"close":1980,"change":18,"percent_change":1981,"volume":1982,"transactions":9,"vwap":1980},"2025-11-19",74.975,75.735,73.275,74.39,-0.77,9426100,{"date":1984,"open":1985,"high":1986,"low":620,"close":1987,"change":17,"percent_change":923,"volume":1988,"transactions":9,"vwap":1987},"2025-11-18",74.44,75.93,74.97,11766600,{"date":1990,"open":1991,"high":1992,"low":1175,"close":1993,"change":1994,"percent_change":1682,"volume":1995,"transactions":9,"vwap":1993},"2025-11-17",76.089996,77.040001,75.49,-1.43,11295900,{"date":1997,"open":1998,"high":1999,"low":1493,"close":1162,"change":1242,"percent_change":1048,"volume":2000,"transactions":9,"vwap":1162},"2025-11-14",74.52,78.215,13455200,{"date":2002,"open":2003,"high":2004,"low":1055,"close":2005,"change":2006,"percent_change":2007,"volume":2008,"transactions":9,"vwap":2005},"2025-11-13",80.41,80.492,77.089996,-4.27,-5.25,17942600,{"date":2010,"open":842,"high":2011,"low":1768,"close":2012,"change":923,"percent_change":1010,"volume":2013,"transactions":9,"vwap":2012},"2025-11-12",82.869,81.36,7513700,{"date":2015,"open":1678,"high":482,"low":1710,"close":1678,"change":2016,"percent_change":1790,"volume":2017,"transactions":9,"vwap":1678},"2025-11-11",-0.79,5368400,{"date":2019,"open":2020,"high":2021,"low":1679,"close":1892,"change":2022,"percent_change":2023,"volume":2024,"transactions":9,"vwap":1892},"2025-11-10",83.51,83.55,2.09,2.59,7639300,{"date":2026,"open":2027,"high":2028,"low":1023,"close":1913,"change":1242,"percent_change":2029,"volume":2030,"transactions":9,"vwap":1913},"2025-11-07",79.059998,80.87,-0.21,15209500,{"date":2032,"open":2033,"high":2034,"low":1817,"close":2035,"change":2036,"percent_change":2037,"volume":2038,"transactions":9,"vwap":2035},"2025-11-06",84.69,84.7,80.92,-4.07,-4.79,11144200,{"date":2040,"open":2041,"high":2042,"low":2043,"close":2044,"change":2045,"percent_change":2046,"volume":2047,"transactions":9,"vwap":2044},"2025-11-05",84.089996,85.555,83.040001,84.99,1.49,1.78,7780600,{"date":2049,"open":315,"high":2050,"low":327,"close":327,"change":2051,"percent_change":2052,"volume":2053,"transactions":9,"vwap":327},"2025-11-04",86.695,-4.69,-5.32,11265300,{"date":2055,"open":2056,"high":2057,"low":2058,"close":2059,"change":2016,"percent_change":2060,"volume":2061,"transactions":9,"vwap":2059},"2025-11-03",89.41,89.43,86.85,88.19,-0.89,8160200,{"date":2063,"open":2064,"high":2065,"low":2064,"close":2066,"change":2067,"percent_change":1266,"volume":2068,"transactions":9,"vwap":2066},"2025-10-31",87.21,89.95,88.98,3.3,7772600,{"date":2070,"open":2071,"high":2072,"low":2073,"close":2073,"change":1973,"percent_change":2074,"volume":2075,"transactions":9,"vwap":2073},"2025-10-30",87.46,88.099998,85.68,-3.98,8368700,{"date":2077,"open":2065,"high":2078,"low":2079,"close":2080,"change":485,"percent_change":1093,"volume":2081,"transactions":9,"vwap":2080},"2025-10-29",90.35,88.07,89.23,8304400,{"date":2083,"open":2084,"high":2085,"low":2086,"close":2086,"change":1674,"percent_change":2087,"volume":2088,"transactions":9,"vwap":2086},"2025-10-28",90.25,90.326,89.28,-1.07,5161700,{"date":2090,"open":2091,"high":2092,"low":2093,"close":2084,"change":2094,"percent_change":844,"volume":2095,"transactions":9,"vwap":2084},"2025-10-27",89.92,90.78,89.099998,0.92,6803800,{"date":2097,"open":2098,"high":2099,"low":227,"close":2100,"change":1412,"percent_change":867,"volume":2101,"transactions":9,"vwap":2100},"2025-10-24",89.46,89.905,89.33,5732100,{"date":2103,"open":441,"high":2104,"low":2105,"close":2106,"change":2107,"percent_change":2108,"volume":2109,"transactions":9,"vwap":2106},"2025-10-23",88.050003,85.34,87.93,2.58,3.02,6513400,{"date":2111,"open":2112,"high":2113,"low":2114,"close":2115,"change":2116,"percent_change":2117,"volume":2118,"transactions":9,"vwap":2115},"2025-10-22",88.26,88.285,83.57,85.35,-3.3,-3.72,16202900,{"date":2120,"open":2121,"high":2122,"low":2123,"close":2124,"change":2125,"percent_change":2126,"volume":2127,"transactions":9,"vwap":2124},"2025-10-21",89.69,89.96,88.5,88.65,-1.36,-1.51,7320600,{"date":2129,"open":2130,"high":2131,"low":2132,"close":2133,"change":2134,"percent_change":2135,"volume":2136,"transactions":9,"vwap":2133},"2025-10-20",88.019997,90.46,87.86,90.010002,3.77,4.37,9364300,{"date":2138,"open":2139,"high":2140,"low":2141,"close":2142,"change":2143,"percent_change":1635,"volume":2144,"transactions":9,"vwap":2142},"2025-10-17",85.76,87.07,84.78,86.24,-0.44,10413000,{"date":2146,"open":2098,"high":2147,"low":2148,"close":2149,"change":2150,"percent_change":750,"volume":2151,"transactions":9,"vwap":2149},"2025-10-16",90.014999,86.31,86.68,-2.62,10490500,{"date":2153,"open":2154,"high":2155,"low":2156,"close":2157,"change":988,"percent_change":2158,"volume":2159,"transactions":9,"vwap":2157},"2025-10-15",88.71,90.099998,86.94,89.3,2.81,9640600,{"date":2161,"open":2073,"high":2162,"low":2163,"close":2164,"change":2165,"percent_change":1539,"volume":2166,"transactions":9,"vwap":2164},"2025-10-14",88.51,83.861,86.86,-0.91,7726700,{"date":2168,"open":15,"high":2169,"low":2170,"close":2171,"change":2172,"percent_change":2173,"volume":2174,"transactions":9,"vwap":2171},"2025-10-13",88.72,86.63,87.77,1.25,1.44,6629100,{"date":2176,"open":2177,"high":2178,"low":472,"close":2179,"change":2180,"percent_change":2181,"volume":2182,"transactions":9,"vwap":2179},"2025-10-10",92.23,92.45,86.52,-5.14,-5.61,12329600,{"date":2184,"open":2185,"high":2185,"low":2092,"close":2186,"change":2187,"percent_change":1470,"volume":2188,"transactions":9,"vwap":2186},"2025-10-09",92.44,91.66,-0.87,7276400,{"date":2190,"open":206,"high":173,"low":2191,"close":2192,"change":2193,"percent_change":2194,"volume":2195,"transactions":9,"vwap":2192},"2025-10-08",88.82,92.53,3.42,3.84,7329100,{"date":2197,"open":2198,"high":2199,"low":2200,"close":2201,"change":2202,"percent_change":1374,"volume":2203,"transactions":9,"vwap":2201},"2025-10-07",91.56,91.76,88.49,89.11,-2.48,6551300,{"date":2205,"open":2206,"high":2199,"low":2207,"close":2208,"change":2209,"percent_change":579,"volume":2210,"transactions":9,"vwap":2208},"2025-10-06",91.089996,89.7,91.59,3.27,7081700,{"date":2212,"open":2213,"high":2214,"low":418,"close":2215,"change":1072,"percent_change":221,"volume":2216,"transactions":9,"vwap":2215},"2025-10-03",89.49,89.623,88.32,7981800,{"date":2218,"open":2219,"high":2100,"low":2220,"close":2221,"change":621,"percent_change":2222,"volume":2223,"transactions":9,"vwap":2221},"2025-10-02",88.55,87.26,89.22,2.65,7894000,{"date":2225,"open":2226,"high":2227,"low":2228,"close":284,"change":2229,"percent_change":1034,"volume":2230,"transactions":9,"vwap":284},"2025-10-01",85.64,87.67,85.485,0.62,8567400,{"date":2232,"open":2233,"high":2234,"low":2235,"close":2236,"change":2237,"percent_change":2238,"volume":2239,"transactions":9,"vwap":2236},"2025-09-30",85.3,86.98,84.88,86.3,0.13,0.15,13662100,{"date":2241,"open":2242,"high":2243,"low":2244,"close":2243,"change":2245,"percent_change":1479,"volume":2246,"transactions":9,"vwap":2243},"2025-09-29",84.21,86.17,83.8,3.07,12272100,{"date":2248,"open":2249,"high":1879,"low":1753,"close":2250,"change":1515,"percent_change":1419,"volume":2251,"transactions":9,"vwap":2250},"2025-09-26",82.55,83.099998,6447900,{"date":2253,"open":2254,"high":2255,"low":2256,"close":2257,"change":2258,"percent_change":900,"volume":2259,"transactions":9,"vwap":2257},"2025-09-25",81.46,82.485,80.010002,81.63,-1.83,12221200,{"date":2261,"open":2262,"high":2263,"low":2264,"close":2265,"change":2266,"percent_change":360,"volume":2267,"transactions":9,"vwap":2265},"2025-09-24",84.355,84.68,82.95,83.46,-0.12,10469200,{"date":2269,"open":2270,"high":2271,"low":295,"close":328,"change":1339,"percent_change":2272,"volume":2273,"transactions":9,"vwap":328},"2025-09-23",85.17,85.33,-1.31,10010400,{"date":2275,"open":2276,"high":2277,"low":2278,"close":2033,"change":2279,"percent_change":1749,"volume":2280,"transactions":9,"vwap":2033},"2025-09-22",84.49,85.41,84.070999,-0.27,9436000,{"date":2282,"open":2283,"high":2284,"low":419,"close":2285,"change":1419,"percent_change":2286,"volume":2287,"transactions":9,"vwap":2285},"2025-09-19",84.66,85.55,84.96,2.16,23133700,{"date":2289,"open":544,"high":2290,"low":2291,"close":1879,"change":264,"percent_change":2292,"volume":2293,"transactions":9,"vwap":1879},"2025-09-18",83.345,81.605,3.09,11336000,{"date":2295,"open":1695,"high":2296,"low":2297,"close":2298,"change":2299,"percent_change":2143,"volume":2300,"transactions":9,"vwap":2298},"2025-09-17",81.61,78.87,80.67,-0.36,12960500,{"date":2302,"open":2303,"high":1885,"low":2304,"close":2305,"change":275,"percent_change":773,"volume":2306,"transactions":9,"vwap":2305},"2025-09-16",80.195,79.27,81.029999,9058400,{"date":2308,"open":1747,"high":2309,"low":2310,"close":2311,"change":1116,"percent_change":2312,"volume":2313,"transactions":9,"vwap":2311},"2025-09-15",79.98,79.010002,79.72,1.46,9863800,{"date":2315,"open":759,"high":2316,"low":2317,"close":2318,"change":2319,"percent_change":2320,"volume":2321,"transactions":9,"vwap":2318},"2025-09-12",78.675,77.834,78.57,0.27,0.34,8478100,{"date":2323,"open":1943,"high":1784,"low":2324,"close":2325,"change":2326,"percent_change":2327,"volume":2328,"transactions":9,"vwap":2325},"2025-09-11",75.86,78.3,2.74,3.63,13324900,{"date":2330,"open":2331,"high":2332,"low":2333,"close":716,"change":811,"percent_change":2334,"volume":2335,"transactions":9,"vwap":716},"2025-09-10",77.35,77.487,75.3,-1.34,9739800,{"date":2337,"open":966,"high":703,"low":2338,"close":2339,"change":2340,"percent_change":2341,"volume":2342,"transactions":9,"vwap":2339},"2025-09-09",75.385,76.59,0.46,0.6,9769700,{"date":2344,"open":2345,"high":2346,"low":2347,"close":2348,"change":1880,"percent_change":569,"volume":2349,"transactions":9,"vwap":2348},"2025-09-08",76.07,76.63,75.725,76.13,7668000,{"date":2351,"open":2352,"high":726,"low":2353,"close":1248,"change":1305,"percent_change":2354,"volume":2355,"transactions":9,"vwap":1248},"2025-09-05",75.855,73.645,0.47,14692300,{"date":2357,"open":1183,"high":2358,"low":2359,"close":2360,"change":1313,"percent_change":42,"volume":2361,"transactions":9,"vwap":2360},"2025-09-04",75.055,73.73,75.019997,6565600,{"date":2363,"open":1987,"high":2364,"low":1455,"close":2365,"change":2366,"percent_change":1947,"volume":2367,"transactions":9,"vwap":2365},"2025-09-03",75.63,74.79,0.38,5972200,{"date":2369,"open":2370,"high":2371,"low":2372,"close":936,"change":922,"percent_change":837,"volume":2373,"transactions":9,"vwap":936},"2025-09-02",73.21,74.85,72.43,10668400,{"date":2375,"open":2376,"high":2377,"low":2378,"close":2379,"change":1339,"percent_change":2380,"volume":2381,"transactions":9,"vwap":2379},"2025-08-29",75.92,76.080002,74.5,74.96,-1.46,10811700,{"date":2383,"open":1943,"high":1098,"low":937,"close":2345,"change":2384,"percent_change":2385,"volume":2386,"transactions":9,"vwap":2345},"2025-08-28",0.55,0.73,6108100,{"date":2388,"open":2389,"high":2390,"low":2391,"close":1246,"change":915,"percent_change":1826,"volume":2392,"transactions":9,"vwap":1246},"2025-08-27",76.050003,76.34,75.19,6004400,{"date":2394,"open":2395,"high":1969,"low":2396,"close":957,"change":141,"percent_change":1321,"volume":2397,"transactions":9,"vwap":957},"2025-08-26",75.69,75.4,5633800,{"date":2399,"open":966,"high":2346,"low":2400,"close":2401,"change":2402,"percent_change":2403,"volume":2404,"transactions":9,"vwap":2401},"2025-08-25",75.285,75.66,-0.86,-1.12,9615200,{"date":2406,"open":2407,"high":2408,"low":1254,"close":2409,"change":2410,"percent_change":2411,"volume":2412,"transactions":9,"vwap":2409},"2025-08-22",73.74,77.335,76.52,3.01,4.09,16664300,{"date":2414,"open":1402,"high":2415,"low":2416,"close":2417,"change":2279,"percent_change":297,"volume":2418,"transactions":9,"vwap":2417},"2025-08-21",74.019997,72.77,73.51,12046000,{"date":2420,"open":2421,"high":2422,"low":1454,"close":681,"change":729,"percent_change":1397,"volume":2423,"transactions":9,"vwap":681},"2025-08-20",73.52,73.95,18239600,{"date":2425,"open":2426,"high":2426,"low":948,"close":2427,"change":2428,"percent_change":2429,"volume":2430,"transactions":9,"vwap":2427},"2025-08-19",76.98,74.029999,-3.08,-3.99,17098200,{"date":2432,"open":2433,"high":2434,"low":1159,"close":607,"change":762,"percent_change":2237,"volume":2435,"transactions":9,"vwap":607},"2025-08-18",76.57,77.365,9543100,{"date":2437,"open":1045,"high":2438,"low":2439,"close":2440,"change":484,"percent_change":485,"volume":2441,"transactions":9,"vwap":2440},"2025-08-15",77.19,76.125,77.010002,12790100,{"date":2443,"open":1639,"high":2444,"low":2445,"close":2446,"change":2402,"percent_change":1185,"volume":2447,"transactions":9,"vwap":2446},"2025-08-14",77.88,76.215,77.050003,19294400,{"date":2449,"open":1197,"high":2450,"low":2451,"close":2452,"change":2453,"percent_change":1515,"volume":2454,"transactions":9,"vwap":2452},"2025-08-13",78.76,77.17,77.91,1.13,25060900,{"date":2456,"open":1083,"high":2457,"low":2458,"close":2459,"change":1554,"percent_change":2460,"volume":2461,"transactions":9,"vwap":2459},"2025-08-12",76.88,75.33,76.78,2.06,15415700,{"date":2463,"open":935,"high":2464,"low":2465,"close":2466,"change":2354,"percent_change":330,"volume":2467,"transactions":9,"vwap":2466},"2025-08-11",76.895,75.135,75.23,11199400,{"date":2469,"open":1640,"high":2470,"low":2471,"close":2472,"change":62,"percent_change":2384,"volume":2473,"transactions":9,"vwap":2472},"2025-08-08",75.089996,74.18,74.76,6488300,{"date":2475,"open":2360,"high":2476,"low":2477,"close":2478,"change":34,"percent_change":2479,"volume":2480,"transactions":9,"vwap":2478},"2025-08-07",75.305,73.265,74.35,0.26,8720000,{"date":2482,"open":2483,"high":2484,"low":2485,"close":2484,"change":1124,"percent_change":2486,"volume":2487,"transactions":9,"vwap":2484},"2025-08-06",72.88,74.16,72.54,2.11,8205500,{"date":2489,"open":2490,"high":2491,"low":2492,"close":2493,"change":2494,"percent_change":1650,"volume":2495,"transactions":9,"vwap":2493},"2025-08-05",73.26,73.59,72.3,72.63,-0.96,9371900,{"date":2497,"open":2498,"high":2499,"low":2500,"close":2491,"change":2501,"percent_change":2502,"volume":2503,"transactions":9,"vwap":2491},"2025-08-04",71.955,73.625,71.5,2.43,3.41,9731700,{"date":2505,"open":2506,"high":2507,"low":2508,"close":2509,"change":2510,"percent_change":2511,"volume":2512,"transactions":9,"vwap":2509},"2025-08-01",72.35,72.46,70.385,71.16,-4.17,-5.54,26246900,{"date":2514,"open":884,"high":2515,"low":2516,"close":2458,"change":1749,"percent_change":2517,"volume":2518,"transactions":9,"vwap":2458},"2025-07-31",77.28,75.010002,-0.42,17266900,{"date":2520,"open":2333,"high":2521,"low":2522,"close":937,"change":1115,"percent_change":537,"volume":2523,"transactions":9,"vwap":937},"2025-07-30",76.41,74.75,11987700,{"date":2525,"open":607,"high":2526,"low":2527,"close":1945,"change":2528,"percent_change":2529,"volume":2530,"transactions":9,"vwap":1945},"2025-07-29",77.16,74.38,-2.1,-2.73,11033400,{"date":2532,"open":1926,"high":2533,"low":2534,"close":703,"change":68,"percent_change":1193,"volume":2535,"transactions":9,"vwap":703},"2025-07-28",77.71,76.64,8607100,{"date":2537,"open":2538,"high":2426,"low":937,"close":1955,"change":127,"percent_change":275,"volume":2539,"transactions":9,"vwap":1955},"2025-07-25",76.019997,8092100,{"date":2541,"open":2542,"high":2543,"low":1993,"close":2544,"change":2545,"percent_change":952,"volume":2546,"transactions":9,"vwap":2544},"2025-07-24",76.8,76.87,75.8,-1.54,14029000,{"date":2548,"open":2549,"high":872,"low":1943,"close":1240,"change":2550,"percent_change":2551,"volume":2552,"transactions":9,"vwap":1240},"2025-07-23",76.91,0.95,1.24,10971200,{"date":2554,"open":2555,"high":2556,"low":608,"close":2557,"change":2517,"percent_change":922,"volume":2558,"transactions":9,"vwap":2557},"2025-07-22",76.83,76.925,76.39,13307600,{"date":2560,"open":1239,"high":2561,"low":2542,"close":2562,"change":2563,"percent_change":372,"volume":2564,"transactions":9,"vwap":2562},"2025-07-21",79.19,76.81,-0.82,11524400,{"date":2566,"open":2567,"high":2568,"low":576,"close":2569,"change":970,"percent_change":2570,"volume":2571,"transactions":9,"vwap":2569},"2025-07-18",77.46,78.89,77.63,1.82,13578400,{"date":2573,"open":2574,"high":2575,"low":1632,"close":966,"change":127,"percent_change":2576,"volume":2577,"transactions":9,"vwap":966},"2025-07-17",75.505,76.625,1.32,10069600,{"date":2579,"open":2580,"high":2581,"low":1254,"close":2582,"change":2583,"percent_change":719,"volume":2584,"transactions":9,"vwap":2582},"2025-07-16",73.29,75.57,75.25,2.66,15681500,{"date":2586,"open":1468,"high":2587,"low":1521,"close":1416,"change":372,"percent_change":1186,"volume":2588,"transactions":9,"vwap":1416},"2025-07-15",74.27,7999100,{"date":2590,"open":2591,"high":2592,"low":2593,"close":2594,"change":319,"percent_change":2595,"volume":2596,"transactions":9,"vwap":2594},"2025-07-14",72.52,73.71,72.452,73.65,1.88,7310800,{"date":2598,"open":2599,"high":976,"low":1498,"close":2600,"change":812,"percent_change":2601,"volume":2602,"transactions":9,"vwap":2600},"2025-07-11",73.089996,72.29,-1.73,8974600,{"date":2604,"open":694,"high":2605,"low":1424,"close":2605,"change":1123,"percent_change":773,"volume":2606,"transactions":9,"vwap":2605},"2025-07-10",73.56,11780600,{"date":2608,"open":2609,"high":2610,"low":1491,"close":2611,"change":1515,"percent_change":1524,"volume":2612,"transactions":9,"vwap":2611},"2025-07-09",71.52,72.41,72.37,8574300,{"date":2614,"open":2615,"high":2616,"low":2617,"close":1491,"change":2340,"percent_change":517,"volume":2618,"transactions":9,"vwap":1491},"2025-07-08",70.75,71.48,70.54,7003000,{"date":2620,"open":2621,"high":2622,"low":2623,"close":1963,"change":2624,"percent_change":2165,"volume":2625,"transactions":9,"vwap":1963},"2025-07-07",70.315,70.71,69.58,-0.65,8562300,{"date":2627,"open":2628,"high":630,"low":1545,"close":2629,"change":1947,"percent_change":1034,"volume":2630,"transactions":9,"vwap":2629},"2025-07-03",70.95,71.089996,6255600,{"date":2632,"open":2633,"high":2634,"low":1281,"close":652,"change":773,"percent_change":2635,"volume":2636,"transactions":9,"vwap":652},"2025-07-02",69.050003,70.76,2.38,7115100,{"date":2638,"open":2639,"high":2640,"low":2641,"close":1566,"change":1002,"percent_change":740,"volume":2642,"transactions":9,"vwap":1566},"2025-07-01",69.4,69.96,68.192,13909400,{"date":2644,"open":2645,"high":2646,"low":2647,"close":2648,"change":2649,"percent_change":675,"volume":2650,"transactions":9,"vwap":2648},"2025-06-30",70.37,70.96,70.13,70.29,0.45,7991600,{"date":2652,"open":2653,"high":2654,"low":2655,"close":2656,"change":2657,"percent_change":2658,"volume":2659,"transactions":9,"vwap":2656},"2025-06-27",71.26,71.294,68.925,69.84,-1.19,-1.68,13657100,{"date":2661,"open":1288,"high":2662,"low":2663,"close":2664,"change":1124,"percent_change":2665,"volume":2666,"transactions":9,"vwap":2664},"2025-06-26",71.19,69.63,71.029999,2.2,8507400,{"date":2668,"open":2669,"high":2670,"low":2671,"close":2672,"change":2673,"percent_change":2674,"volume":2675,"transactions":9,"vwap":2672},"2025-06-25",71,71.27,68.97,69.5,-0.8,-1.14,10956600,{"date":2677,"open":2678,"high":2679,"low":1390,"close":1561,"change":1509,"percent_change":2486,"volume":2680,"transactions":9,"vwap":1561},"2025-06-24",69.6,70.735,12719600,{"date":2682,"open":2683,"high":2684,"low":2685,"close":1295,"change":2686,"percent_change":2687,"volume":2688,"transactions":9,"vwap":1295},"2025-06-23",67.36,69.745,66.64,1.12,1.65,21371300,{"date":2690,"open":2691,"high":2692,"low":2693,"close":2694,"change":549,"percent_change":2173,"volume":2695,"transactions":9,"vwap":2694},"2025-06-20",68.27,68.44,66.58,67.73,16620200,{"date":2697,"open":2698,"high":2699,"low":2700,"close":2701,"change":2702,"percent_change":2703,"volume":2704,"transactions":9,"vwap":2701},"2025-06-18",64.050003,66.95,63.65,66.77,2.86,4.48,9785100,{"date":2706,"open":2707,"high":2708,"low":2709,"close":2710,"change":2711,"percent_change":2712,"volume":2713,"transactions":9,"vwap":2710},"2025-06-17",65,65.47,63.455,63.91,-1.02,-1.57,7707400,{"date":2715,"open":2716,"high":2717,"low":2718,"close":2719,"change":2326,"percent_change":2720,"volume":2721,"transactions":9,"vwap":2719},"2025-06-16",63.93,65.29,63.715,64.93,4.41,12002100,{"date":2723,"open":2724,"high":123,"low":2725,"close":2726,"change":1821,"percent_change":2319,"volume":2727,"transactions":9,"vwap":2726},"2025-06-13",60.62,60.54,62.19,11399300,{"date":2729,"open":2730,"high":2731,"low":2732,"close":2733,"change":2126,"percent_change":2734,"volume":2735,"transactions":9,"vwap":2733},"2025-06-12",62.87,63.14,61.84,62.02,-2.38,8966300,{"date":2737,"open":2738,"high":2739,"low":2740,"close":2741,"change":2742,"percent_change":1018,"volume":2743,"transactions":9,"vwap":2741},"2025-06-11",63.5,64.31,63.049999,63.53,0.59,11385700,{"date":2745,"open":2746,"high":2747,"low":2748,"close":2749,"change":2750,"percent_change":1546,"volume":2751,"transactions":9,"vwap":2749},"2025-06-10",62.71,63.32,61.98,62.94,0.53,9603900,{"date":2753,"open":2754,"high":2755,"low":2756,"close":2757,"change":772,"percent_change":2022,"volume":2758,"transactions":9,"vwap":2757},"2025-06-09",62.25,62.49,61.225,62.41,13189700,{"date":2760,"open":2761,"high":2762,"low":2763,"close":2764,"change":2765,"percent_change":2766,"volume":2767,"transactions":9,"vwap":2764},"2025-06-06",58.19,61.62,58.14,61.13,4.77,8.46,39219500,{"date":2769,"open":2770,"high":2771,"low":2772,"close":2773,"change":2774,"percent_change":421,"volume":2775,"transactions":9,"vwap":2773},"2025-06-05",58.049999,58.78,55.64,56.36,-1.62,17327800,{"date":2777,"open":2778,"high":2779,"low":2780,"close":2781,"change":49,"percent_change":1193,"volume":2782,"transactions":9,"vwap":2781},"2025-06-04",58,58.34,57.19,57.98,5598600,{"date":2784,"open":2785,"high":2786,"low":2787,"close":2788,"change":1321,"percent_change":1164,"volume":2789,"transactions":9,"vwap":2788},"2025-06-03",57.55,58.395,56.91,57.94,7531100,{"date":2791,"open":2792,"high":2793,"low":2794,"close":2795,"change":1880,"percent_change":2796,"volume":2797,"transactions":9,"vwap":2795},"2025-06-02",56.099998,57.31,55.77,57.13,1.35,7643600,{"date":2799,"open":2800,"high":2801,"low":2802,"close":2803,"change":729,"percent_change":2143,"volume":2804,"transactions":9,"vwap":2803},"2025-05-30",56.22,56.78,55.22,56.37,8677800,{"date":2806,"open":2807,"high":2808,"low":2809,"close":2810,"change":2299,"percent_change":2811,"volume":2812,"transactions":9,"vwap":2810},"2025-05-29",57.58,57.735,56.35,56.62,-0.63,9806600,{"date":2814,"open":2815,"high":2816,"low":2817,"close":2818,"change":2087,"percent_change":242,"volume":2819,"transactions":9,"vwap":2818},"2025-05-28",58.029999,58.115,56.94,56.98,7691100,{"date":2821,"open":2822,"high":2823,"low":2824,"close":2770,"change":2825,"percent_change":474,"volume":2826,"transactions":9,"vwap":2770},"2025-05-27",57.22,58.17,56.975,1.98,9861700,{"date":2828,"open":2829,"high":2830,"low":2831,"close":2832,"change":296,"percent_change":922,"volume":2833,"transactions":9,"vwap":2832},"2025-05-23",55.060001,56.325,55.02,56.07,7594000,{"date":2835,"open":2836,"high":2837,"low":2838,"close":2839,"change":1888,"percent_change":2840,"volume":2841,"transactions":9,"vwap":2839},"2025-05-22",55.7,57.077,55.58,56.38,1.26,9305500,{"date":2843,"open":2844,"high":2845,"low":2846,"close":2847,"change":2848,"percent_change":1085,"volume":2849,"transactions":9,"vwap":2847},"2025-05-21",57.049999,57.65,55.37,55.68,-1.78,10896300,{"date":2851,"open":2852,"high":2853,"low":2854,"close":2855,"change":1894,"percent_change":762,"volume":2856,"transactions":9,"vwap":2855},"2025-05-20",57.53,57.945,56.865,57.46,8236100,{"date":2858,"open":2859,"high":2860,"low":2859,"close":2861,"change":1674,"percent_change":631,"volume":2862,"transactions":9,"vwap":2861},"2025-05-19",56.55,57.485,57.4,8759000,{"date":2864,"open":2865,"high":2866,"low":2822,"close":2867,"change":773,"percent_change":2868,"volume":2869,"transactions":9,"vwap":2867},"2025-05-16",57.28,58.38,58.37,2.89,10278200,{"date":2871,"open":2872,"high":2873,"low":2874,"close":2875,"change":1657,"percent_change":1186,"volume":2876,"transactions":9,"vwap":2875},"2025-05-15",56.86,57.11,55.76,56.73,9149500,{"date":2878,"open":2879,"high":2880,"low":2881,"close":2882,"change":2238,"percent_change":2479,"volume":2883,"transactions":9,"vwap":2882},"2025-05-14",57.93,58.56,57.029999,57.56,15923500,{"date":2885,"open":2886,"high":2887,"low":2888,"close":2889,"change":2890,"percent_change":2891,"volume":2892,"transactions":9,"vwap":2889},"2025-05-13",55.33,57.61,55.3,57.41,2.93,5.38,15410300,{"date":2894,"open":2895,"high":2896,"low":2897,"close":2898,"change":2899,"percent_change":2900,"volume":2901,"transactions":9,"vwap":2898},"2025-05-12",54.29,54.82,53.29,54.48,3.13,6.1,17282800,{"date":2903,"open":2904,"high":2905,"low":2906,"close":2907,"change":2266,"percent_change":877,"volume":2908,"transactions":9,"vwap":2907},"2025-05-09",52.029999,52.825,51.19,51.35,11124500,{"date":2910,"open":2911,"high":2912,"low":2913,"close":2914,"change":2595,"percent_change":2915,"volume":2916,"transactions":9,"vwap":2914},"2025-05-08",50.2,52.11,50.135,51.47,3.79,11135800,{"date":2918,"open":2919,"high":2920,"low":2921,"close":2922,"change":1321,"percent_change":2923,"volume":2924,"transactions":9,"vwap":2922},"2025-05-07",49.15,49.675,48.61,49.59,1.66,7454900,{"date":2926,"open":2927,"high":2928,"low":2929,"close":2930,"change":2931,"percent_change":2932,"volume":2933,"transactions":9,"vwap":2930},"2025-05-06",49.28,49.61,48.53,48.78,-1.91,-3.77,9223600,{"date":2935,"open":2936,"high":2937,"low":2938,"close":2939,"change":2940,"percent_change":2941,"volume":2942,"transactions":9,"vwap":2939},"2025-05-05",51.22,51.285,50.6,50.69,-1.21,-2.33,7208600,{"date":2944,"open":2945,"high":2946,"low":2947,"close":2948,"change":2453,"percent_change":1965,"volume":2949,"transactions":9,"vwap":2948},"2025-05-02",50.79,52.577,50.77,51.9,11373400,{"date":2951,"open":2952,"high":2953,"low":2954,"close":2947,"change":2955,"percent_change":360,"volume":2956,"transactions":9,"vwap":2947},"2025-05-01",52.040001,52.055,50.67,-0.07,7927600,{"date":2958,"open":2959,"high":2960,"low":2961,"close":2962,"change":923,"percent_change":2334,"volume":2963,"transactions":9,"vwap":2962},"2025-04-30",49.64,50.975,49.029999,50.84,11531300,{"date":2965,"open":2966,"high":2967,"low":2968,"close":2969,"change":2970,"percent_change":1887,"volume":2971,"transactions":9,"vwap":2969},"2025-04-29",51.2,51.75,50.765,51.53,0.29,5049200,{"date":2973,"open":2974,"high":2975,"low":2976,"close":2977,"change":851,"percent_change":2354,"volume":2978,"transactions":9,"vwap":2977},"2025-04-28",51.36,52.02,50.040001,51.24,8273200,{"date":2980,"open":2981,"high":2982,"low":2983,"close":24,"change":569,"percent_change":2984,"volume":2985,"transactions":9,"vwap":24},"2025-04-25",49.96,51.26,49.68,2.02,8982000,{"date":2987,"open":2988,"high":2989,"low":2988,"close":2989,"change":1516,"percent_change":2990,"volume":2991,"transactions":9,"vwap":2989},"2025-04-24",48.029999,49.99,4.25,7139900,{"date":2993,"open":2994,"high":2995,"low":2996,"close":2997,"change":2998,"percent_change":2999,"volume":3000,"transactions":9,"vwap":2997},"2025-04-23",48.47,49.5,47.83,47.95,1.83,3.97,12613800,{"date":3002,"open":3003,"high":3004,"low":3003,"close":3005,"change":3006,"percent_change":3007,"volume":3008,"transactions":9,"vwap":3005},"2025-04-22",44.98,46.73,46.12,1.68,3.78,7961600,{"date":178,"open":3010,"high":3011,"low":174,"close":3012,"change":1820,"percent_change":3013,"volume":3014,"transactions":9,"vwap":3012},44.3,44.76,44.44,0.32,6956100]