[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-ARKQ":3,"homepage-market-summary":26,"stock-historical-ARKQ":167},{"ticker":4,"date":5,"profile":6,"quote":11},"ARKQ","2026-10-01",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9},"ARK Autonomous Technology & Robotics 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},121.43,121.82,122.47,121,121.25,0.18,0.15,110812.828941,0,144.416,14.35,149049.3413388241,82.3,3019,{"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,[149,153,157,162],{"ticker":150,"name":151,"price":152,"change":17,"is_up":35},"SPY","SPDR S&P 500 ETF",763.99,{"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":177},365,1,1000,{"period_high":21,"period_low":172,"average_volume":173,"total_volume":174,"period_return":175,"latest_close":12,"start_date":176,"end_date":5},61.773,207750,75828861.50191,94.04,"2025-04-21",[178,181,190,201,212,222,233,244,255,265,275,286,297,308,318,329,340,350,360,368,377,388,399,407,418,428,438,448,456,467,478,487,498,509,520,529,540,550,559,570,581,592,601,612,622,633,644,655,665,674,684,694,705,714,725,736,746,757,768,776,784,793,801,810,818,827,834,843,851,860,866,874,881,890,899,907,916,923,931,940,948,957,966,975,983,992,1001,1009,1017,1026,1035,1043,1052,1060,1068,1077,1084,1092,1100,1109,1116,1125,1132,1141,1150,1157,1162,1170,1178,1187,1195,1202,1211,1219,1227,1233,1242,1249,1257,1266,1274,1282,1288,1294,1302,1311,1318,1326,1334,1342,1351,1360,1369,1377,1385,1393,1399,1406,1414,1421,1426,1435,1442,1448,1455,1463,1469,1476,1484,1493,1500,1508,1513,1520,1528,1536,1544,1551,1559,1567,1576,1584,1589,1598,1606,1613,1621,1628,1635,1642,1649,1655,1663,1671,1676,1683,1689,1698,1706,1714,1722,1728,1735,1742,1750,1757,1766,1773,1782,1788,1795,1803,1809,1815,1820,1825,1833,1842,1851,1858,1865,1873,1879,1886,1893,1902,1909,1917,1924,1931,1939,1947,1954,1961,1969,1976,1985,1994,2002,2011,2017,2026,2033,2041,2048,2055,2063,2067,2073,2080,2088,2093,2101,2106,2113,2118,2125,2131,2139,2145,2154,2160,2166,2170,2178,2186,2194,2202,2207,2215,2223,2229,2237,2245,2253,2261,2268,2277,2284,2293,2301,2310,2316,2324,2331,2339,2347,2355,2363,2370,2377,2384,2390,2397,2405,2412,2417,2424,2431,2439,2446,2454,2460,2466,2473,2480,2488,2495,2502,2511,2518,2525,2533,2542,2549,2556,2563,2572,2580,2587,2593,2599,2606,2613,2619,2626,2634,2641,2649,2656,2663,2670,2677,2685,2694,2702,2709,2718,2726,2732,2739,2746,2753,2762,2770,2778,2785,2793,2802,2809,2816,2823,2831,2838,2845,2852,2859,2866,2874,2881,2887,2896,2904,2912,2919,2926,2933,2939,2945,2953,2961,2968,2976,2983,2991,2999,3005,3013,3020,3028,3035,3042,3049,3056,3063],{"date":5,"open":13,"high":14,"low":15,"close":12,"change":17,"percent_change":18,"volume":19,"transactions":179,"vwap":180},2396,121.6536,{"date":182,"open":183,"high":184,"low":185,"close":16,"change":161,"percent_change":186,"volume":187,"transactions":188,"vwap":189},"2026-09-30",121.51,122.44,121.21,0.02,116620.355423,2101,121.8484,{"date":191,"open":192,"high":193,"low":194,"close":195,"change":196,"percent_change":197,"volume":198,"transactions":199,"vwap":200},"2026-09-29",122.72,122.84,120.955,121.22,-0.65,-0.53,60258.351575,2063,121.4015,{"date":202,"open":203,"high":204,"low":205,"close":206,"change":207,"percent_change":208,"volume":209,"transactions":210,"vwap":211},"2026-09-28",123.35,123.445,121.78,121.87,-2.55,-2.05,72348.105435,2409,122.4933,{"date":213,"open":214,"high":214,"low":215,"close":216,"change":217,"percent_change":218,"volume":219,"transactions":220,"vwap":221},"2026-09-25",125.56,123.82,124.42,-0.46,-0.37,90562.079862,2117,124.5719,{"date":223,"open":224,"high":225,"low":226,"close":227,"change":228,"percent_change":229,"volume":230,"transactions":231,"vwap":232},"2026-09-24",123.41,125.31,123.06,124.88,0.16,0.13,72330.298344,1800,124.0514,{"date":234,"open":235,"high":236,"low":237,"close":238,"change":239,"percent_change":240,"volume":241,"transactions":242,"vwap":243},"2026-09-23",126.02,126.48,124.415,124.72,-1.75,-1.38,92278.718256,2234,125.2547,{"date":245,"open":246,"high":247,"low":248,"close":249,"change":250,"percent_change":251,"volume":252,"transactions":253,"vwap":254},"2026-09-22",125.76,126.68,125.14,126.47,0.98,0.78,70589.430235,2160,125.9874,{"date":256,"open":257,"high":258,"low":257,"close":259,"change":260,"percent_change":261,"volume":262,"transactions":263,"vwap":264},"2026-09-21",123.79,125.73,125.49,3.29,2.69,123020.876111,3215,125.2014,{"date":266,"open":267,"high":268,"low":195,"close":269,"change":270,"percent_change":271,"volume":272,"transactions":273,"vwap":274},"2026-09-18",122.93,123.4993,122.2,-0.32,-0.26,67863.768939,2050,121.7449,{"date":276,"open":277,"high":278,"low":279,"close":280,"change":281,"percent_change":282,"volume":283,"transactions":284,"vwap":285},"2026-09-17",121.74,123,121.7101,122.52,3.13,2.62,69281.996013,1882,122.5768,{"date":287,"open":288,"high":289,"low":290,"close":291,"change":292,"percent_change":293,"volume":294,"transactions":295,"vwap":296},"2026-09-16",119.42,120.5958,117.98,119.39,0.44,0.37,66476.283826,1891,119.6167,{"date":298,"open":299,"high":300,"low":301,"close":302,"change":303,"percent_change":304,"volume":305,"transactions":306,"vwap":307},"2026-09-15",119.86,120.27,118.21,118.95,-0.645,-0.54,85185.09412,2083,119.1122,{"date":309,"open":302,"high":310,"low":311,"close":312,"change":313,"percent_change":314,"volume":315,"transactions":316,"vwap":317},"2026-09-14",120.67,118.805,119.595,-1.765,-1.45,94261.942669,2606,119.8899,{"date":319,"open":320,"high":321,"low":322,"close":323,"change":324,"percent_change":325,"volume":326,"transactions":327,"vwap":328},"2026-09-11",121.33,121.94,120.8701,121.36,0.87,0.72,75984.203903,1772,121.3951,{"date":330,"open":331,"high":332,"low":333,"close":334,"change":335,"percent_change":336,"volume":337,"transactions":338,"vwap":339},"2026-09-10",120.53,122.54,120.35,120.49,-1.54,-1.26,174269.08093,3291,121.7447,{"date":341,"open":342,"high":343,"low":13,"close":344,"change":345,"percent_change":346,"volume":347,"transactions":348,"vwap":349},"2026-09-09",123.46,124.16,122.03,-2.02,-1.63,76159.820964,2141,122.6299,{"date":351,"open":352,"high":353,"low":352,"close":354,"change":355,"percent_change":356,"volume":357,"transactions":358,"vwap":359},"2026-09-08",122.63,124.705,124.05,1.8,1.47,109986.904458,3105,123.91,{"date":361,"open":362,"high":278,"low":363,"close":364,"change":136,"percent_change":217,"volume":365,"transactions":366,"vwap":367},"2026-09-04",122.34,121.67,122.25,136460.677064,2386,122.0488,{"date":369,"open":370,"high":203,"low":370,"close":371,"change":372,"percent_change":373,"volume":374,"transactions":375,"vwap":376},"2026-09-03",121.42,122.81,2.57,2.14,121208.824159,2451,122.6358,{"date":378,"open":379,"high":380,"low":381,"close":382,"change":383,"percent_change":384,"volume":385,"transactions":386,"vwap":387},"2026-09-02",120.03,120.34,119.25,120.24,0.09,0.07,94615.774684,2328,119.906,{"date":389,"open":390,"high":391,"low":392,"close":393,"change":394,"percent_change":395,"volume":396,"transactions":397,"vwap":398},"2026-09-01",120.5,120.865,119.75,120.15,-2.35,-1.92,67622.005075,2323,120.4033,{"date":400,"open":401,"high":402,"low":401,"close":403,"change":17,"percent_change":18,"volume":404,"transactions":405,"vwap":406},"2026-08-31",121.49,122.6429,122.5,74384.514325,2425,122.2634,{"date":408,"open":409,"high":410,"low":411,"close":412,"change":413,"percent_change":414,"volume":415,"transactions":416,"vwap":417},"2026-08-28",124.03,124.335,121.83,122.32,-1.84,-1.48,47514.111163,2137,122.636,{"date":419,"open":420,"high":421,"low":422,"close":343,"change":423,"percent_change":424,"volume":425,"transactions":426,"vwap":427},"2026-08-27",123.04,124.29,122.67,1.83,1.5,89015.741516,2315,123.8089,{"date":429,"open":430,"high":431,"low":432,"close":433,"change":434,"percent_change":117,"volume":435,"transactions":436,"vwap":437},"2026-08-26",122.05,123.45,121.685,122.33,-0.41,57525.758124,1919,122.2888,{"date":439,"open":440,"high":441,"low":442,"close":443,"change":444,"percent_change":445,"volume":446,"transactions":179,"vwap":447},"2026-08-25",123.05,123.3,121.875,122.74,0.91,0.75,84111.389202,122.7681,{"date":449,"open":450,"high":450,"low":411,"close":411,"change":451,"percent_change":452,"volume":453,"transactions":454,"vwap":455},"2026-08-24",124.24,-3.75,-2.99,82185.785633,2773,122.6373,{"date":457,"open":458,"high":459,"low":460,"close":461,"change":462,"percent_change":463,"volume":464,"transactions":465,"vwap":466},"2026-08-21",124.63,126.16,123.92,125.58,1.9,1.54,93864.722061,2645,125.5355,{"date":468,"open":469,"high":470,"low":471,"close":472,"change":473,"percent_change":474,"volume":475,"transactions":476,"vwap":477},"2026-08-20",124.84,125.23,122.7,123.68,-2.33,-1.85,61821.197619,2292,123.5616,{"date":479,"open":247,"high":480,"low":472,"close":481,"change":482,"percent_change":483,"volume":484,"transactions":485,"vwap":486},"2026-08-19",126.953,126.01,-0.79,-0.62,90182.467506,2326,125.4771,{"date":488,"open":489,"high":490,"low":491,"close":492,"change":493,"percent_change":494,"volume":495,"transactions":496,"vwap":497},"2026-08-18",127.26,128.428,126.31,126.8,-3.67,-2.81,92314.63425,3128,127.0383,{"date":499,"open":500,"high":501,"low":502,"close":503,"change":504,"percent_change":505,"volume":506,"transactions":507,"vwap":508},"2026-08-17",130.57,131.49,130.22,130.47,0.08,0.06,72136.598458,2512,130.8364,{"date":510,"open":511,"high":512,"low":513,"close":514,"change":515,"percent_change":516,"volume":517,"transactions":518,"vwap":519},"2026-08-14",131.3,132,129.34,130.39,0.29,0.22,66006.410748,2297,130.2373,{"date":521,"open":522,"high":523,"low":522,"close":524,"change":525,"percent_change":444,"volume":526,"transactions":527,"vwap":528},"2026-08-13",128.55,130.9056,130.1,1.17,101510.277173,2481,129.8541,{"date":530,"open":531,"high":532,"low":533,"close":534,"change":535,"percent_change":536,"volume":537,"transactions":538,"vwap":539},"2026-08-12",129.66,129.9,127.96,128.93,0.63,0.49,89676.725128,2348,128.8418,{"date":541,"open":542,"high":543,"low":544,"close":545,"change":62,"percent_change":546,"volume":547,"transactions":548,"vwap":549},"2026-08-11",127.81,128.98,127.325,128.3,0.32,98632.125811,2649,127.9944,{"date":551,"open":552,"high":553,"low":554,"close":555,"change":49,"percent_change":161,"volume":556,"transactions":557,"vwap":558},"2026-08-10",128.67,128.99,127.27,127.89,106247.035053,2988,127.9481,{"date":560,"open":561,"high":562,"low":563,"close":564,"change":565,"percent_change":566,"volume":567,"transactions":568,"vwap":569},"2026-08-07",124.69,127.92,124.22,127.85,4.65,3.77,190036.67342,3483,126.5434,{"date":571,"open":572,"high":573,"low":574,"close":575,"change":576,"percent_change":577,"volume":578,"transactions":579,"vwap":580},"2026-08-06",121.46,124.75,121.03,123.2,0.8,0.65,189629.012601,4428,123.348,{"date":582,"open":583,"high":584,"low":585,"close":586,"change":587,"percent_change":588,"volume":589,"transactions":590,"vwap":591},"2026-08-05",124.59,125.4,122.29,122.4,-2.43,-1.95,130745.235712,2569,123.5481,{"date":593,"open":16,"high":594,"low":310,"close":595,"change":596,"percent_change":597,"volume":598,"transactions":599,"vwap":600},"2026-08-04",125.515,124.83,6.21,5.24,180535.049359,3884,123.5268,{"date":602,"open":603,"high":604,"low":605,"close":606,"change":607,"percent_change":608,"volume":609,"transactions":610,"vwap":611},"2026-08-03",114.78,118.66,114.42,118.62,3.55,3.09,195527.14136,3900,116.7188,{"date":613,"open":614,"high":615,"low":616,"close":617,"change":76,"percent_change":618,"volume":619,"transactions":620,"vwap":621},"2026-07-31",116.04,116.91,113,115.07,0.96,133227.25853,2751,114.9409,{"date":623,"open":624,"high":625,"low":626,"close":627,"change":628,"percent_change":629,"volume":630,"transactions":631,"vwap":632},"2026-07-30",111.23,114.09,111.02,113.98,4.42,4.03,151524.822376,3473,112.8708,{"date":634,"open":635,"high":636,"low":637,"close":638,"change":639,"percent_change":640,"volume":641,"transactions":642,"vwap":643},"2026-07-29",114.07,114.3,109.46,109.56,-4.03,-3.55,306946.412852,4534,111.7314,{"date":645,"open":646,"high":647,"low":648,"close":649,"change":650,"percent_change":651,"volume":652,"transactions":653,"vwap":654},"2026-07-28",112.69,113.6619,110.3769,113.59,-1.28,-1.11,165055.52072,4029,112.5967,{"date":656,"open":657,"high":658,"low":659,"close":660,"change":661,"percent_change":445,"volume":662,"transactions":663,"vwap":664},"2026-07-27",115.3,115.73,112.41,114.87,0.855,160063.787513,3695,114.2581,{"date":666,"open":667,"high":667,"low":668,"close":669,"change":670,"percent_change":587,"volume":671,"transactions":672,"vwap":673},"2026-07-24",116.89,113.7,114.015,-2.835,123809.142815,3938,114.5301,{"date":675,"open":676,"high":677,"low":678,"close":679,"change":680,"percent_change":395,"volume":681,"transactions":682,"vwap":683},"2026-07-23",116.96,118.53,115.7182,116.85,-2.29,106806.099083,3066,116.9107,{"date":685,"open":686,"high":687,"low":688,"close":688,"change":689,"percent_change":690,"volume":691,"transactions":692,"vwap":693},"2026-07-22",119.63,121.09,119.14,-0.96,-0.8,113330.758241,3150,120.077,{"date":695,"open":696,"high":697,"low":698,"close":699,"change":700,"percent_change":701,"volume":702,"transactions":703,"vwap":704},"2026-07-21",118.48,120.84,118.13,120.1,3.47,2.98,84617.909365,2800,119.8146,{"date":706,"open":707,"high":708,"low":709,"close":710,"change":536,"percent_change":166,"volume":711,"transactions":712,"vwap":713},"2026-07-20",117.52,118.41,116.58,116.63,132073.16164,3375,117.3908,{"date":715,"open":716,"high":717,"low":718,"close":719,"change":720,"percent_change":721,"volume":722,"transactions":723,"vwap":724},"2026-07-17",114.975,117.73,113.7698,116.14,-2,-1.69,130935.250115,3381,116.0072,{"date":726,"open":727,"high":728,"low":729,"close":730,"change":731,"percent_change":732,"volume":733,"transactions":734,"vwap":735},"2026-07-16",120.385,120.42,117.665,118.14,-3.38,-2.78,123849.522845,3211,118.7262,{"date":737,"open":738,"high":739,"low":740,"close":741,"change":742,"percent_change":483,"volume":743,"transactions":744,"vwap":745},"2026-07-15",123.14,124.53,119.88,121.52,-0.76,98876.143705,3251,121.5417,{"date":747,"open":748,"high":749,"low":750,"close":751,"change":752,"percent_change":753,"volume":754,"transactions":755,"vwap":756},"2026-07-14",122.24,123.195,122.06,122.28,1.58,1.31,114497.749092,2888,122.4534,{"date":758,"open":759,"high":760,"low":761,"close":762,"change":763,"percent_change":764,"volume":765,"transactions":766,"vwap":767},"2026-07-13",122.62,122.775,120.09,120.7,-3.29,-2.65,107847.93581,3199,121.1028,{"date":769,"open":770,"high":770,"low":771,"close":772,"change":773,"percent_change":774,"volume":775,"transactions":9,"vwap":772},"2026-07-10",124.94,122.89,123.99,-0.71,-0.57,86300,{"date":777,"open":778,"high":779,"low":780,"close":781,"change":782,"percent_change":325,"volume":783,"transactions":9,"vwap":781},"2026-07-09",124.81,125.36,123.23,124.7,0.89,79400,{"date":785,"open":786,"high":787,"low":788,"close":789,"change":790,"percent_change":791,"volume":792,"transactions":9,"vwap":789},"2026-07-08",123.71,124.68,122.040001,123.81,-0.6,-0.48,99400,{"date":794,"open":795,"high":545,"low":796,"close":797,"change":798,"percent_change":799,"volume":800,"transactions":9,"vwap":797},"2026-07-07",128.23,123.855,124.41,-5.7,-4.38,107200,{"date":802,"open":803,"high":804,"low":805,"close":806,"change":807,"percent_change":808,"volume":809,"transactions":9,"vwap":806},"2026-07-06",129.39,131.42999,129,130.11,2.17,1.7,91500,{"date":811,"open":812,"high":813,"low":814,"close":815,"change":816,"percent_change":395,"volume":817,"transactions":9,"vwap":815},"2026-07-02",131.7,133.3,126.72,127.94,-2.5,122600,{"date":819,"open":820,"high":821,"low":822,"close":823,"change":824,"percent_change":825,"volume":826,"transactions":9,"vwap":823},"2026-07-01",131.57001,132.82001,130.33,130.44,-1.78,-1.35,130200,{"date":828,"open":829,"high":830,"low":829,"close":831,"change":832,"percent_change":701,"volume":833,"transactions":9,"vwap":831},"2026-06-30",129.19,132.44,132.22,3.83,119000,{"date":835,"open":836,"high":837,"low":838,"close":839,"change":840,"percent_change":841,"volume":842,"transactions":9,"vwap":839},"2026-06-29",125.53,128.53999,123.98,128.39,4.79,3.88,257600,{"date":844,"open":845,"high":846,"low":845,"close":847,"change":848,"percent_change":849,"volume":850,"transactions":9,"vwap":847},"2026-06-26",122.080002,125.255,123.6,-0.24,-0.19,95300,{"date":852,"open":853,"high":854,"low":855,"close":856,"change":857,"percent_change":858,"volume":859,"transactions":9,"vwap":856},"2026-06-25",125.39,125.711,121.97,123.84,-0.38,-0.31,188400,{"date":861,"open":862,"high":236,"low":863,"close":563,"change":864,"percent_change":721,"volume":865,"transactions":9,"vwap":563},"2026-06-24",125.75,123.63,-2.14,161400,{"date":867,"open":868,"high":869,"low":868,"close":870,"change":871,"percent_change":872,"volume":873,"transactions":9,"vwap":870},"2026-06-23",125.67,128.25999,126.36,-3.68,-2.83,138200,{"date":875,"open":876,"high":876,"low":877,"close":878,"change":879,"percent_change":394,"volume":880,"transactions":9,"vwap":878},"2026-06-22",132.23,129.63,130.039993,-3.13,147900,{"date":882,"open":883,"high":884,"low":885,"close":886,"change":887,"percent_change":888,"volume":889,"transactions":9,"vwap":886},"2026-06-18",133.2,133.49001,130.19,133.17,1.73,1.32,191700,{"date":891,"open":892,"high":893,"low":894,"close":895,"change":896,"percent_change":897,"volume":898,"transactions":9,"vwap":895},"2026-06-17",133.14999,134.59,131.25999,131.44,-0.91,-0.69,215400,{"date":900,"open":901,"high":902,"low":903,"close":903,"change":904,"percent_change":905,"volume":906,"transactions":9,"vwap":903},"2026-06-16",134.5,135.265,132.35001,-2.34,-1.74,177900,{"date":908,"open":909,"high":910,"low":911,"close":912,"change":913,"percent_change":914,"volume":915,"transactions":9,"vwap":912},"2026-06-15",133.69,135.17999,133.62,134.69,5.28,4.08,215200,{"date":917,"open":820,"high":820,"low":918,"close":919,"change":920,"percent_change":921,"volume":922,"transactions":9,"vwap":919},"2026-06-12",127.54,129.41,-0.83,-0.64,108800,{"date":924,"open":214,"high":925,"low":926,"close":927,"change":928,"percent_change":929,"volume":930,"transactions":9,"vwap":927},"2026-06-11",130.37,125.016998,130.24001,5.89,4.74,187100,{"date":932,"open":933,"high":934,"low":935,"close":936,"change":937,"percent_change":938,"volume":939,"transactions":9,"vwap":936},"2026-06-10",127.040001,128.78999,124.18,124.35,-4.52,-3.51,239500,{"date":941,"open":942,"high":943,"low":944,"close":945,"change":494,"percent_change":946,"volume":947,"transactions":9,"vwap":945},"2026-06-09",133.155,133.96001,123.72,128.87,-2.13,241900,{"date":949,"open":950,"high":951,"low":952,"close":953,"change":954,"percent_change":955,"volume":956,"transactions":9,"vwap":953},"2026-06-08",132.28999,132.78999,130.94,131.67999,2.08,1.6,163600,{"date":958,"open":959,"high":960,"low":961,"close":962,"change":963,"percent_change":964,"volume":965,"transactions":9,"vwap":962},"2026-06-05",136.58,136.806,128.50999,129.60001,-9.94,-7.12,436100,{"date":967,"open":968,"high":969,"low":970,"close":971,"change":972,"percent_change":973,"volume":974,"transactions":9,"vwap":971},"2026-06-04",137.25,140.44,136.49001,139.53999,0.71,0.51,236400,{"date":976,"open":977,"high":978,"low":979,"close":980,"change":981,"percent_change":946,"volume":982,"transactions":9,"vwap":980},"2026-06-03",140.62,140.91,137.99699,138.83,-3.02,225500,{"date":984,"open":985,"high":986,"low":987,"close":988,"change":989,"percent_change":990,"volume":991,"transactions":9,"vwap":988},"2026-06-02",140.020004,141.88,139.59,141.85001,1.96,1.4,314500,{"date":993,"open":994,"high":995,"low":996,"close":997,"change":998,"percent_change":999,"volume":1000,"transactions":9,"vwap":997},"2026-06-01",140.75,141.12,138.77499,139.89,-2.98,-2.09,289300,{"date":1002,"open":1003,"high":1003,"low":1004,"close":1005,"change":1006,"percent_change":1007,"volume":1008,"transactions":9,"vwap":1005},"2026-05-29",143.36,139.451,142.87,-0.95,-0.66,316900,{"date":1010,"open":1011,"high":21,"low":1012,"close":1013,"change":1014,"percent_change":1015,"volume":1016,"transactions":9,"vwap":1013},"2026-05-28",140.55,140.41,143.82001,3.96,2.83,285500,{"date":1018,"open":1019,"high":1020,"low":1021,"close":1022,"change":1023,"percent_change":1024,"volume":1025,"transactions":9,"vwap":1022},"2026-05-27",141.48,141.55,138,139.86,0.2,0.14,151400,{"date":1027,"open":1028,"high":1029,"low":1030,"close":1031,"change":1032,"percent_change":1033,"volume":1034,"transactions":9,"vwap":1031},"2026-05-26",139.94,140.94,138.44,139.66,3.41,2.5,322500,{"date":1036,"open":1037,"high":1038,"low":1037,"close":1039,"change":1040,"percent_change":1041,"volume":1042,"transactions":9,"vwap":1039},"2026-05-22",134.91,136.92999,136.25,2.79,2.09,233000,{"date":1044,"open":1045,"high":1046,"low":1047,"close":1048,"change":1049,"percent_change":1050,"volume":1051,"transactions":9,"vwap":1048},"2026-05-21",132.070007,134.037003,131.28,133.46001,-0.15,-0.11,167800,{"date":1053,"open":1054,"high":909,"low":1055,"close":1056,"change":1057,"percent_change":1058,"volume":1059,"transactions":9,"vwap":1056},"2026-05-20",130.50999,129.71001,133.61,3.99,3.08,307300,{"date":1061,"open":806,"high":1062,"low":1063,"close":1064,"change":1065,"percent_change":1066,"volume":1067,"transactions":9,"vwap":1064},"2026-05-19",130.84,126.921,129.62,-1.94,-1.47,172600,{"date":1069,"open":1070,"high":1071,"low":1072,"close":1073,"change":1074,"percent_change":1075,"volume":1076,"transactions":9,"vwap":1073},"2026-05-18",132.97,133.864,129.78,131.56,-0.51,-0.39,176100,{"date":1078,"open":1079,"high":1079,"low":1080,"close":1045,"change":1081,"percent_change":1082,"volume":1083,"transactions":9,"vwap":1045},"2026-05-15",134.25,131.92,-5.51,-4,229000,{"date":1085,"open":1086,"high":1087,"low":1088,"close":1089,"change":1090,"percent_change":972,"volume":1091,"transactions":9,"vwap":1089},"2026-05-14",135.785,138.28,135.19,137.58,0.97,291100,{"date":1093,"open":1094,"high":1095,"low":813,"close":1096,"change":1097,"percent_change":1098,"volume":1099,"transactions":9,"vwap":1096},"2026-05-13",136,137.375,136.61,1.11,0.82,180800,{"date":1101,"open":1102,"high":1103,"low":1104,"close":1105,"change":1106,"percent_change":1107,"volume":1108,"transactions":9,"vwap":1105},"2026-05-12",135.465,136.343,132.21001,135.5,-1.7,-1.24,362400,{"date":1110,"open":1111,"high":1112,"low":1111,"close":1113,"change":1114,"percent_change":887,"volume":1115,"transactions":9,"vwap":1113},"2026-05-11",133.66,138.42999,137.2,2.33,501400,{"date":1117,"open":1118,"high":1119,"low":1120,"close":1121,"change":1122,"percent_change":1123,"volume":1124,"transactions":9,"vwap":1121},"2026-05-08",131.89,134.88,131.5,134.87,4.39,3.36,196800,{"date":1126,"open":1127,"high":1127,"low":919,"close":1128,"change":1129,"percent_change":1130,"volume":1131,"transactions":9,"vwap":1128},"2026-05-07",134.070007,130.48,-3.49,-2.61,206700,{"date":1133,"open":1134,"high":1135,"low":1136,"close":1137,"change":1138,"percent_change":1139,"volume":1140,"transactions":9,"vwap":1137},"2026-05-06",129.94,134,129.74001,133.97,6.57,5.16,204700,{"date":1142,"open":1143,"high":1144,"low":1145,"close":1146,"change":1147,"percent_change":1148,"volume":1149,"transactions":9,"vwap":1146},"2026-05-05",129.089996,129.69,127.11,127.4,-0.75,-0.59,168700,{"date":1151,"open":1152,"high":1153,"low":1145,"close":1154,"change":921,"percent_change":1155,"volume":1156,"transactions":9,"vwap":1154},"2026-05-04",129.029999,129.57001,128.14999,-0.5,164500,{"date":1158,"open":805,"high":1159,"low":1160,"close":934,"change":20,"percent_change":20,"volume":1161,"transactions":9,"vwap":934},"2026-05-01",129.73,127.48,109900,{"date":1163,"open":1164,"high":1165,"low":1166,"close":934,"change":1167,"percent_change":1168,"volume":1169,"transactions":9,"vwap":934},"2026-04-30",125.26,129.020004,124.945,5.53,4.49,151200,{"date":1171,"open":1172,"high":1173,"low":586,"close":1174,"change":1175,"percent_change":1176,"volume":1177,"transactions":9,"vwap":1174},"2026-04-29",125,125.029999,123.26,-3.66,-2.88,175900,{"date":1179,"open":1180,"high":1181,"low":1182,"close":1183,"change":1184,"percent_change":1185,"volume":1186,"transactions":9,"vwap":1183},"2026-04-28",127.39,128.642,125.828,126.92,-3.2,-2.46,147100,{"date":1188,"open":1189,"high":1190,"low":1191,"close":1192,"change":618,"percent_change":1193,"volume":1194,"transactions":9,"vwap":1192},"2026-04-27",129.50999,130.14999,127.95,130.12,0.74,129100,{"date":1196,"open":1197,"high":1197,"low":1198,"close":1199,"change":292,"percent_change":1200,"volume":1201,"transactions":9,"vwap":1199},"2026-04-24",130.7,128.11,129.16,0.34,169200,{"date":1203,"open":1204,"high":1205,"low":1206,"close":1207,"change":1208,"percent_change":1209,"volume":1210,"transactions":9,"vwap":1207},"2026-04-23",130.10001,130.8,126.33,128.72,-2.25,-1.72,153900,{"date":1212,"open":1213,"high":1214,"low":1215,"close":1216,"change":1217,"percent_change":355,"volume":1218,"transactions":9,"vwap":1216},"2026-04-22",131.10001,131.71001,129.81,130.97,2.31,114700,{"date":1220,"open":1221,"high":1222,"low":1223,"close":1224,"change":1225,"percent_change":482,"volume":1226,"transactions":9,"vwap":1224},"2026-04-21",130.39999,131.46001,128.21001,128.66,-1.03,174200,{"date":1228,"open":513,"high":927,"low":1229,"close":1144,"change":1230,"percent_change":1231,"volume":1232,"transactions":9,"vwap":1144},"2026-04-20",128.080002,-0.13,-0.1,176200,{"date":1234,"open":1235,"high":1236,"low":1237,"close":1238,"change":1239,"percent_change":1240,"volume":1241,"transactions":9,"vwap":1238},"2026-04-17",130.17,131.73,129.28999,129.82001,1.57,1.22,226700,{"date":1243,"open":564,"high":1244,"low":1245,"close":1246,"change":989,"percent_change":1247,"volume":1248,"transactions":9,"vwap":1246},"2026-04-16",128.37,125.559,128.25,1.55,136200,{"date":1250,"open":421,"high":1251,"low":1252,"close":1253,"change":1254,"percent_change":1255,"volume":1256,"transactions":9,"vwap":1253},"2026-04-15",126.37,124.056999,126.29,2.78,2.25,167100,{"date":1258,"open":1259,"high":1260,"low":1261,"close":1262,"change":1263,"percent_change":1264,"volume":1265,"transactions":9,"vwap":1262},"2026-04-14",122.96,123.87,122.55,123.51,1.98,1.63,178400,{"date":1267,"open":1268,"high":1269,"low":1268,"close":1270,"change":1271,"percent_change":1272,"volume":1273,"transactions":9,"vwap":1270},"2026-04-13",118.42,121.63,121.53,2.35,1.97,269800,{"date":1275,"open":1276,"high":1277,"low":1278,"close":1279,"change":127,"percent_change":1280,"volume":1281,"transactions":9,"vwap":1279},"2026-04-10",118.845,120,118.56,119.18,0.84,106700,{"date":1283,"open":1284,"high":740,"low":717,"close":1285,"change":1286,"percent_change":107,"volume":1287,"transactions":9,"vwap":1285},"2026-04-09",119.16,118.19,-1.58,116100,{"date":1289,"open":277,"high":1290,"low":1291,"close":1292,"change":628,"percent_change":832,"volume":1293,"transactions":9,"vwap":1292},"2026-04-08",122.35,118.69,119.77,235100,{"date":1295,"open":1296,"high":1297,"low":1298,"close":1299,"change":1300,"percent_change":197,"volume":1301,"transactions":9,"vwap":1299},"2026-04-07",114.96,115.41,112.86,115.35,-0.615,132900,{"date":1303,"open":1304,"high":1305,"low":1306,"close":1307,"change":1308,"percent_change":1309,"volume":1310,"transactions":9,"vwap":1307},"2026-04-06",115.47,117,114.73,115.965,1.065,0.93,119800,{"date":1312,"open":1313,"high":1314,"low":1313,"close":1315,"change":1316,"percent_change":1200,"volume":1317,"transactions":9,"vwap":1315},"2026-04-02",110.55,116.050003,114.9,0.39,179600,{"date":1319,"open":1320,"high":1321,"low":1322,"close":1323,"change":1324,"percent_change":423,"volume":1325,"transactions":9,"vwap":1323},"2026-04-01",114.45,116.125,114.055,114.51,2.06,202500,{"date":1327,"open":1328,"high":1329,"low":1328,"close":1330,"change":1331,"percent_change":1332,"volume":1333,"transactions":9,"vwap":1330},"2026-03-31",108.32,112.78,112.45,5.99,5.63,235800,{"date":1335,"open":1336,"high":1336,"low":1337,"close":1338,"change":1339,"percent_change":1340,"volume":1341,"transactions":9,"vwap":1338},"2026-03-30",111.38,105.6,106.46,-3.76,-3.41,366400,{"date":1343,"open":1344,"high":1345,"low":1346,"close":1347,"change":1348,"percent_change":1349,"volume":1350,"transactions":9,"vwap":1347},"2026-03-27",112.82,112.87,109.97,110.22,-3.62,-3.18,147200,{"date":1352,"open":1353,"high":1354,"low":1355,"close":1356,"change":1357,"percent_change":1358,"volume":1359,"transactions":9,"vwap":1356},"2026-03-26",117.13,117.25,113.76,113.84,-5.18,-4.35,158400,{"date":1361,"open":1362,"high":1363,"low":1364,"close":1365,"change":1366,"percent_change":1367,"volume":1368,"transactions":9,"vwap":1365},"2026-03-25",118.75,120.055,118.25,119.019997,2.61,2.24,138600,{"date":1370,"open":1371,"high":1372,"low":1373,"close":1374,"change":1375,"percent_change":920,"volume":1376,"transactions":9,"vwap":1374},"2026-03-24",116.39,117.44,115.39,116.41,-0.97,134200,{"date":1378,"open":1379,"high":1380,"low":1379,"close":1381,"change":1382,"percent_change":1383,"volume":1384,"transactions":9,"vwap":1381},"2026-03-23",116.15,118.93,117.38,2.72,2.37,169800,{"date":1386,"open":1387,"high":1388,"low":1389,"close":1390,"change":1391,"percent_change":1348,"volume":1392,"transactions":9,"vwap":1390},"2026-03-20",118.38,118.57,113.26,114.66,-4.31,240100,{"date":1394,"open":1395,"high":1396,"low":1397,"close":1398,"change":186,"percent_change":186,"volume":1256,"transactions":9,"vwap":1398},"2026-03-19",116.83,119.85,115.9,118.97,{"date":1400,"open":1401,"high":1402,"low":302,"close":302,"change":1403,"percent_change":1404,"volume":1405,"transactions":9,"vwap":302},"2026-03-18",120.88,121.575,-2.9,-2.38,109500,{"date":1407,"open":1408,"high":1409,"low":1410,"close":1409,"change":1411,"percent_change":1412,"volume":1413,"transactions":9,"vwap":1409},"2026-03-17",120.029999,121.85,119.66,2.6,2.18,97600,{"date":1415,"open":1416,"high":1417,"low":1418,"close":381,"change":1263,"percent_change":1419,"volume":1420,"transactions":9,"vwap":381},"2026-03-16",118.73,120.3,118.099998,1.69,116300,{"date":1422,"open":1277,"high":310,"low":1305,"close":1423,"change":335,"percent_change":1424,"volume":1425,"transactions":9,"vwap":1423},"2026-03-13",117.27,-1.3,216200,{"date":1427,"open":1428,"high":1429,"low":1430,"close":1431,"change":1432,"percent_change":1433,"volume":1434,"transactions":9,"vwap":1431},"2026-03-12",120.66,120.89,118,118.81,-2.63,-2.17,143300,{"date":1436,"open":382,"high":1437,"low":382,"close":1438,"change":1439,"percent_change":1440,"volume":1441,"transactions":9,"vwap":1438},"2026-03-11",122.69,121.44,0.58,0.48,118100,{"date":1443,"open":1269,"high":278,"low":1444,"close":1445,"change":83,"percent_change":1446,"volume":1447,"transactions":9,"vwap":1445},"2026-03-10",120.62,120.86,-0.67,194200,{"date":1449,"open":1450,"high":1451,"low":1452,"close":363,"change":1453,"percent_change":1033,"volume":1454,"transactions":9,"vwap":363},"2026-03-09",117.089996,122,116.5,2.97,199400,{"date":1456,"open":1457,"high":1458,"low":1459,"close":1460,"change":1461,"percent_change":1462,"volume":1083,"transactions":9,"vwap":1460},"2026-03-06",118.59,121.19,118.2,118.7,-2.19,-1.81,{"date":1464,"open":1465,"high":1466,"low":1467,"close":1429,"change":1462,"percent_change":414,"volume":1468,"transactions":9,"vwap":1429},"2026-03-05",122.029999,122.85,118.335,163700,{"date":1470,"open":1471,"high":1472,"low":1473,"close":471,"change":1474,"percent_change":463,"volume":1475,"transactions":9,"vwap":471},"2026-03-04",121.95,123.315,120.74,1.86,158300,{"date":1477,"open":1478,"high":1479,"low":1480,"close":697,"change":1481,"percent_change":1482,"volume":1483,"transactions":9,"vwap":697},"2026-03-03",120.52,122.16,117.89,-3.06,-2.47,231100,{"date":1485,"open":1486,"high":1487,"low":1488,"close":1489,"change":1490,"percent_change":1491,"volume":1492,"transactions":9,"vwap":1489},"2026-03-02",121.17,125.19,121.092003,123.9,1.46,1.19,269900,{"date":1494,"open":1495,"high":1496,"low":1497,"close":184,"change":1498,"percent_change":239,"volume":1499,"transactions":9,"vwap":184},"2026-02-27",121.92,122.49,120.28,-2.18,189900,{"date":1501,"open":1502,"high":1502,"low":1503,"close":1504,"change":1505,"percent_change":1506,"volume":1507,"transactions":9,"vwap":1504},"2026-02-26",124.91,122.39,124.62,-0.21,-0.17,135700,{"date":1509,"open":1510,"high":862,"low":1511,"close":595,"change":384,"percent_change":505,"volume":1512,"transactions":9,"vwap":595},"2026-02-25",125.72,124.49,118800,{"date":1514,"open":1515,"high":1516,"low":1517,"close":1518,"change":1264,"percent_change":888,"volume":1519,"transactions":9,"vwap":1518},"2026-02-24",122.66,124.875,121.34,124.76,178600,{"date":1521,"open":1522,"high":1523,"low":1524,"close":1525,"change":1526,"percent_change":414,"volume":1527,"transactions":9,"vwap":1525},"2026-02-23",123.47,124.17,121.7,123.13,-1.845,150800,{"date":1529,"open":1530,"high":1531,"low":1532,"close":1533,"change":1534,"percent_change":1535,"volume":859,"transactions":9,"vwap":1533},"2026-02-20",126.050003,127.59,124.125,124.975,-1.655,-1.31,{"date":1537,"open":215,"high":1538,"low":1539,"close":1540,"change":1541,"percent_change":1542,"volume":1543,"transactions":9,"vwap":1540},"2026-02-19",126.71,123.36,126.63,2.545,2.05,168900,{"date":1545,"open":1261,"high":1546,"low":1261,"close":1547,"change":1548,"percent_change":1549,"volume":1550,"transactions":9,"vwap":1547},"2026-02-18",125.65,124.084999,1.945,1.59,144100,{"date":1552,"open":1553,"high":1554,"low":1555,"close":1556,"change":1557,"percent_change":516,"volume":1558,"transactions":9,"vwap":1556},"2026-02-17",120.51,123.173,119.27,122.14,0.27,161500,{"date":1560,"open":1561,"high":1562,"low":1563,"close":206,"change":1564,"percent_change":1565,"volume":1566,"transactions":9,"vwap":206},"2026-02-13",120.43,123.044998,119.611,1.26,1.04,192500,{"date":1568,"open":1569,"high":1570,"low":1571,"close":1572,"change":1573,"percent_change":1574,"volume":1575,"transactions":9,"vwap":1572},"2026-02-12",123.95,124.545,120.12,120.61,-2.66,-2.16,301100,{"date":1577,"open":1578,"high":1578,"low":1579,"close":1580,"change":1581,"percent_change":1582,"volume":1583,"transactions":9,"vwap":1580},"2026-02-11",126.12,121.365,123.27,-1.25,-1,214800,{"date":1585,"open":1251,"high":1145,"low":797,"close":1586,"change":239,"percent_change":1587,"volume":1588,"transactions":9,"vwap":1586},"2026-02-10",124.52,-1.39,189000,{"date":1590,"open":1591,"high":1592,"low":1593,"close":1594,"change":1595,"percent_change":1596,"volume":1597,"transactions":9,"vwap":1594},"2026-02-09",122.61,126.87,122.13,126.27,3.46,2.82,317300,{"date":1599,"open":1600,"high":1601,"low":1602,"close":371,"change":1603,"percent_change":1604,"volume":1605,"transactions":9,"vwap":371},"2026-02-06",118.029999,123.089996,117.93,7.13,6.16,482700,{"date":1607,"open":1305,"high":1608,"low":1609,"close":1610,"change":1611,"percent_change":879,"volume":1612,"transactions":9,"vwap":1610},"2026-02-05",119.395,115.029999,115.68,-3.74,474700,{"date":1614,"open":1615,"high":1616,"low":1617,"close":288,"change":1618,"percent_change":1619,"volume":1620,"transactions":9,"vwap":288},"2026-02-04",125.695,125.81,116.86,-7.095,-5.61,532600,{"date":1622,"open":584,"high":1623,"low":771,"close":1624,"change":1625,"percent_change":1626,"volume":1627,"transactions":9,"vwap":1624},"2026-02-03",126.668,126.515,4.005,3.27,313000,{"date":1629,"open":352,"high":1630,"low":1471,"close":1631,"change":1632,"percent_change":1633,"volume":1634,"transactions":9,"vwap":1631},"2026-02-02",124.029999,122.51,-1.41,-1.14,384800,{"date":1636,"open":1637,"high":1638,"low":1525,"close":460,"change":1639,"percent_change":1640,"volume":1641,"transactions":9,"vwap":460},"2026-01-30",126.080002,127.75,-3.88,-3.04,298500,{"date":1643,"open":1644,"high":1644,"low":1645,"close":1646,"change":1647,"percent_change":208,"volume":1648,"transactions":9,"vwap":1646},"2026-01-29",130.74001,125.07,127.8,-2.68,404800,{"date":1650,"open":1651,"high":1651,"low":1652,"close":1128,"change":1316,"percent_change":1653,"volume":1654,"transactions":9,"vwap":1128},"2026-01-28",131.34,129.295,0.3,347900,{"date":1656,"open":1657,"high":1658,"low":1246,"close":1659,"change":1660,"percent_change":1661,"volume":1662,"transactions":9,"vwap":1659},"2026-01-27",128.74001,130.25,130.089996,2.59,2.03,181200,{"date":1664,"open":1665,"high":877,"low":1666,"close":1667,"change":1668,"percent_change":1669,"volume":1670,"transactions":9,"vwap":1667},"2026-01-26",129.61,127.37,127.5,-2.74,-2.1,370500,{"date":1672,"open":1073,"high":1236,"low":1673,"close":927,"change":1674,"percent_change":136,"volume":1675,"transactions":9,"vwap":927},"2026-01-23",129.455,-0.73,262200,{"date":1677,"open":1678,"high":1678,"low":1679,"close":1216,"change":1680,"percent_change":1681,"volume":1682,"transactions":9,"vwap":1216},"2026-01-22",131.83,129.17999,0.86,0.66,324100,{"date":1684,"open":1685,"high":1213,"low":1686,"close":806,"change":1687,"percent_change":1439,"volume":1688,"transactions":9,"vwap":806},"2026-01-21",130.69,126.53,0.755,461100,{"date":1690,"open":1691,"high":1692,"low":1693,"close":1694,"change":1695,"percent_change":1696,"volume":1697,"transactions":9,"vwap":1694},"2026-01-20",130.89,133.39999,128.847,129.355,-4.695,-3.5,575700,{"date":1699,"open":1700,"high":910,"low":1701,"close":1702,"change":1703,"percent_change":1704,"volume":1705,"transactions":9,"vwap":1702},"2026-01-16",133.265,132.94,134.050003,1.77,1.34,387300,{"date":1707,"open":1708,"high":1709,"low":1710,"close":1711,"change":1712,"percent_change":34,"volume":1713,"transactions":9,"vwap":1711},"2026-01-15",132.58,133.91,131.85001,132.28,0.25,574500,{"date":1715,"open":1716,"high":1717,"low":522,"close":1718,"change":1719,"percent_change":1720,"volume":1721,"transactions":9,"vwap":1718},"2026-01-14",129.85001,132.080002,132.029999,1.35,1.03,299200,{"date":1723,"open":1708,"high":1708,"low":1724,"close":1725,"change":690,"percent_change":1726,"volume":1727,"transactions":9,"vwap":1725},"2026-01-13",129.91499,130.67999,-0.61,348500,{"date":1729,"open":1730,"high":1731,"low":1732,"close":1733,"change":1367,"percent_change":887,"volume":1734,"transactions":9,"vwap":1733},"2026-01-12",129.31,131.88,129.24001,131.48,521900,{"date":1736,"open":1737,"high":1738,"low":1739,"close":1732,"change":1740,"percent_change":1474,"volume":1741,"transactions":9,"vwap":1732},"2026-01-09",128.050003,130.059998,127.2,2.36,394800,{"date":1743,"open":1744,"high":1152,"low":1745,"close":1746,"change":1747,"percent_change":1748,"volume":1749,"transactions":9,"vwap":1746},"2026-01-08",126.54,126.235,126.88,2.015,1.61,440700,{"date":1751,"open":1752,"high":1753,"low":778,"close":1754,"change":1755,"percent_change":1582,"volume":1756,"transactions":9,"vwap":1754},"2026-01-07",126,126.59,124.865,-1.265,301800,{"date":1758,"open":1759,"high":1760,"low":1761,"close":1762,"change":1763,"percent_change":1764,"volume":1765,"transactions":9,"vwap":1762},"2026-01-06",124,126.21,122.78,126.13,2.63,2.13,441200,{"date":1767,"open":1417,"high":1768,"low":1417,"close":1769,"change":1770,"percent_change":1771,"volume":1772,"transactions":9,"vwap":1769},"2026-01-05",123.75,123.5,5.06,4.27,595200,{"date":1774,"open":1775,"high":1776,"low":1777,"close":1778,"change":1779,"percent_change":1780,"volume":1781,"transactions":9,"vwap":1778},"2026-01-02",116.535,118.6,115.7,118.44,3.78,3.3,405100,{"date":1783,"open":1784,"high":1784,"low":1785,"close":1390,"change":1786,"percent_change":1674,"volume":1787,"transactions":9,"vwap":1390},"2025-12-31",116.080002,114.44,-0.84,229100,{"date":1789,"open":1790,"high":1791,"low":1792,"close":1792,"change":790,"percent_change":1793,"volume":1794,"transactions":9,"vwap":1792},"2025-12-30",116.93,117.14,115.5,-0.52,125800,{"date":1796,"open":1797,"high":1798,"low":1799,"close":1800,"change":1582,"percent_change":1801,"volume":1802,"transactions":9,"vwap":1800},"2025-12-29",116.12,117.225,115.742,116.099998,-0.85,143800,{"date":1804,"open":1805,"high":1284,"low":1806,"close":1807,"change":1404,"percent_change":1808,"volume":1140,"transactions":9,"vwap":1807},"2025-12-26",118.99,116.81,117.099998,-1.99,{"date":1810,"open":1811,"high":1811,"low":696,"close":1812,"change":271,"percent_change":1813,"volume":1814,"transactions":9,"vwap":1812},"2025-12-24",120.21,119.48,-0.22,111300,{"date":1816,"open":1365,"high":1571,"low":604,"close":1817,"change":1818,"percent_change":1813,"volume":1819,"transactions":9,"vwap":1817},"2025-12-23",119.74,-0.27,232400,{"date":1821,"open":1822,"high":331,"low":1460,"close":1823,"change":1058,"percent_change":1763,"volume":1824,"transactions":9,"vwap":1823},"2025-12-22",118.9,120.010002,582600,{"date":1826,"open":1827,"high":1828,"low":1829,"close":1790,"change":1830,"percent_change":1831,"volume":1832,"transactions":9,"vwap":1790},"2025-12-19",113.86,117.21,113.82,4.12,3.65,538600,{"date":1834,"open":1835,"high":1836,"low":1837,"close":1838,"change":1839,"percent_change":1840,"volume":1841,"transactions":9,"vwap":1838},"2025-12-18",112.47,113.706,111.87,112.81,3.02,2.75,171700,{"date":1843,"open":1844,"high":1845,"low":1846,"close":1847,"change":1848,"percent_change":1849,"volume":1850,"transactions":9,"vwap":1847},"2025-12-17",114.019997,114.425,109.671,109.79,-3.92,-3.45,284500,{"date":1852,"open":1853,"high":1854,"low":1855,"close":1856,"change":1439,"percent_change":973,"volume":1857,"transactions":9,"vwap":1856},"2025-12-16",112.57,113.89,111.9,113.71,183000,{"date":1859,"open":1777,"high":1860,"low":1861,"close":1862,"change":1863,"percent_change":1581,"volume":1864,"transactions":9,"vwap":1862},"2025-12-15",116.33,113.091003,113.13,-1.43,204900,{"date":1866,"open":1867,"high":1868,"low":1869,"close":1870,"change":1871,"percent_change":1185,"volume":1872,"transactions":9,"vwap":1870},"2025-12-12",117.23,117.82,113.23,114.56,-2.89,242400,{"date":1874,"open":1875,"high":1876,"low":1877,"close":1876,"change":1247,"percent_change":1704,"volume":1878,"transactions":9,"vwap":1876},"2025-12-11",115.28,117.45,113.57,255900,{"date":1880,"open":1881,"high":1882,"low":1883,"close":1397,"change":1884,"percent_change":1193,"volume":1885,"transactions":9,"vwap":1397},"2025-12-10",114.93,116.64,113.65,0.85,236000,{"date":1887,"open":1888,"high":1889,"low":1890,"close":1891,"change":1200,"percent_change":1653,"volume":1892,"transactions":9,"vwap":1891},"2025-12-09",114.27,115.659,114.050003,115.050003,206300,{"date":1894,"open":1895,"high":1896,"low":1897,"close":1898,"change":1899,"percent_change":1900,"volume":1901,"transactions":9,"vwap":1898},"2025-12-08",115.059998,115.27,113.785,114.71,0.12,0.1,152100,{"date":1903,"open":1904,"high":1905,"low":1906,"close":1907,"change":849,"percent_change":1506,"volume":1908,"transactions":9,"vwap":1907},"2025-12-05",115.040001,115.34,113.95,114.59,294000,{"date":1910,"open":1911,"high":1912,"low":1913,"close":603,"change":1914,"percent_change":1915,"volume":1916,"transactions":9,"vwap":603},"2025-12-04",112.32,114.86,111.93,2.42,2.15,373200,{"date":1918,"open":637,"high":1919,"low":1920,"close":1919,"change":1921,"percent_change":1922,"volume":1923,"transactions":9,"vwap":1919},"2025-12-03",112.36,109,3.33,3.05,347500,{"date":1925,"open":1926,"high":1927,"low":1928,"close":1929,"change":1930,"percent_change":1440,"volume":817,"transactions":9,"vwap":1929},"2025-12-02",109.3,110.63,108.61,109.029999,0.525,{"date":1932,"open":1933,"high":1934,"low":1935,"close":1936,"change":1937,"percent_change":107,"volume":1938,"transactions":9,"vwap":1936},"2025-12-01",108.77,109.609,108.082001,108.505,-1.455,115400,{"date":1940,"open":1941,"high":1942,"low":1943,"close":1944,"change":576,"percent_change":1945,"volume":1946,"transactions":9,"vwap":1944},"2025-11-28",109.62,110.14,109.264,109.96,0.73,89500,{"date":1948,"open":1949,"high":1950,"low":1951,"close":1952,"change":1419,"percent_change":1239,"volume":1953,"transactions":9,"vwap":1952},"2025-11-26",108.51,109.69,108.089996,109.16,194000,{"date":1955,"open":1956,"high":1957,"low":1958,"close":1959,"change":1960,"percent_change":1704,"volume":1161,"transactions":9,"vwap":1959},"2025-11-25",106.14,107.689,104.010002,107.47,1.42,{"date":1962,"open":1963,"high":1964,"low":1965,"close":1966,"change":1967,"percent_change":1968,"volume":1256,"transactions":9,"vwap":1966},"2025-11-24",103.055,106.299,102.85,106.050003,4.05,3.97,{"date":1970,"open":1971,"high":1972,"low":1973,"close":1974,"change":1193,"percent_change":1945,"volume":1975,"transactions":9,"vwap":1974},"2025-11-21",101.55,103.12,98.35,102,417100,{"date":1977,"open":1978,"high":1979,"low":1980,"close":1981,"change":1982,"percent_change":1983,"volume":1984,"transactions":9,"vwap":1981},"2025-11-20",108.86,109.35,101.19,101.26,-4.3,-4.07,355700,{"date":1986,"open":1987,"high":1988,"low":1989,"close":1990,"change":1991,"percent_change":1992,"volume":1993,"transactions":9,"vwap":1990},"2025-11-19",105.57,107.25,104.54,105.56,0.24,0.23,163300,{"date":1995,"open":1996,"high":1997,"low":1998,"close":1999,"change":1581,"percent_change":2000,"volume":2001,"transactions":9,"vwap":1999},"2025-11-18",105.14,106.61,103.68,105.32,-1.17,295900,{"date":2003,"open":2004,"high":2005,"low":2006,"close":2007,"change":2008,"percent_change":2009,"volume":2010,"transactions":9,"vwap":2007},"2025-11-17",107.88,109.040001,105.332,106.57,-1.91,-1.76,271700,{"date":2012,"open":2013,"high":1347,"low":2014,"close":2015,"change":1899,"percent_change":102,"volume":2016,"transactions":9,"vwap":2015},"2025-11-14",105.12,105.010002,108.48,266900,{"date":2018,"open":2019,"high":2020,"low":2021,"close":2022,"change":2023,"percent_change":2024,"volume":2025,"transactions":9,"vwap":2022},"2025-11-13",113.010002,113.22,107.92,108.36,-6.4,-5.58,348100,{"date":2027,"open":2028,"high":2029,"low":2030,"close":2031,"change":218,"percent_change":270,"volume":2032,"transactions":9,"vwap":2031},"2025-11-12",116.13,116.555,113.985,114.76,156100,{"date":2034,"open":2035,"high":2036,"low":1890,"close":2037,"change":2038,"percent_change":2039,"volume":2040,"transactions":9,"vwap":2037},"2025-11-11",115.77,115.882,115.13,-1.34,-1.15,187300,{"date":2042,"open":1450,"high":1450,"low":2043,"close":2044,"change":2045,"percent_change":2046,"volume":2047,"transactions":9,"vwap":2044},"2025-11-10",115,116.47,3.22,2.84,301400,{"date":2049,"open":2050,"high":2051,"low":2052,"close":2053,"change":1505,"percent_change":849,"volume":2054,"transactions":9,"vwap":2053},"2025-11-07",110.91,113.46,108.59,113.25,586300,{"date":2056,"open":2057,"high":2058,"low":2059,"close":2051,"change":2060,"percent_change":2061,"volume":2062,"transactions":9,"vwap":2051},"2025-11-06",118.47,118.49,112.99,-5.24,-4.41,438600,{"date":2064,"open":698,"high":2065,"low":1371,"close":1460,"change":20,"percent_change":20,"volume":2066,"transactions":9,"vwap":1460},"2025-11-05",119.59,538400,{"date":2068,"open":1277,"high":2069,"low":1291,"close":1460,"change":2070,"percent_change":2071,"volume":2072,"transactions":9,"vwap":1460},"2025-11-04",121.66,-5.32,-4.29,454800,{"date":2074,"open":2075,"high":2075,"low":2076,"close":2077,"change":91,"percent_change":2078,"volume":2079,"transactions":9,"vwap":2077},"2025-11-03",124.99,122.6,124.019997,-0.16,261600,{"date":2081,"open":2082,"high":2083,"low":2084,"close":563,"change":2085,"percent_change":2086,"volume":2087,"transactions":9,"vwap":563},"2025-10-31",123.73,124.852,122.31,2.44,2,314200,{"date":2089,"open":278,"high":2090,"low":205,"close":205,"change":2091,"percent_change":473,"volume":2092,"transactions":9,"vwap":205},"2025-10-30",123.8,-2.91,267600,{"date":2094,"open":2095,"high":2096,"low":2097,"close":561,"change":2098,"percent_change":2099,"volume":2100,"transactions":9,"vwap":561},"2025-10-29",123.54,125.315,122.702,3.5,2.89,653200,{"date":2102,"open":1465,"high":193,"low":2103,"close":1458,"change":112,"percent_change":2104,"volume":2105,"transactions":9,"vwap":1458},"2025-10-28",121.059998,-0.02,327900,{"date":2107,"open":205,"high":2108,"low":2109,"close":195,"change":2110,"percent_change":2111,"volume":2112,"transactions":9,"vwap":195},"2025-10-27",122.0029984,120.45,2.04,1.71,251500,{"date":2114,"open":2115,"high":1277,"low":2116,"close":1279,"change":1247,"percent_change":888,"volume":2117,"transactions":9,"vwap":1279},"2025-10-24",119.83,118.65,229500,{"date":2119,"open":2120,"high":2121,"low":636,"close":2122,"change":2123,"percent_change":1033,"volume":2124,"transactions":9,"vwap":2122},"2025-10-23",114.64,118.080002,117.63,2.87,260600,{"date":2126,"open":1430,"high":1459,"low":2127,"close":2031,"change":2128,"percent_change":2129,"volume":2130,"transactions":9,"vwap":2031},"2025-10-22",112.55,-3.89,-3.28,396400,{"date":2132,"open":2133,"high":2134,"low":2135,"close":2116,"change":2136,"percent_change":2137,"volume":2138,"transactions":9,"vwap":2116},"2025-10-21",119.010002,119.705,117.424,-0.36,-0.3,157300,{"date":2140,"open":2057,"high":2141,"low":698,"close":2133,"change":2142,"percent_change":2143,"volume":2144,"transactions":9,"vwap":2133},"2025-10-20",119.51,2.77,2.38,265600,{"date":2146,"open":2147,"high":2148,"low":2149,"close":2150,"change":2151,"percent_change":2152,"volume":2153,"transactions":9,"vwap":2150},"2025-10-17",116.57,117.71,114.46,116.24,-1.9,-1.61,312100,{"date":2155,"open":2156,"high":280,"low":2157,"close":730,"change":732,"percent_change":2158,"volume":2159,"transactions":9,"vwap":730},"2025-10-16",121.88,117.72,-2.3,346200,{"date":2161,"open":2162,"high":935,"low":2163,"close":2164,"change":34,"percent_change":228,"volume":2165,"transactions":9,"vwap":2164},"2025-10-15",123.31,118.79,120.92,480900,{"date":2167,"open":1480,"high":364,"low":658,"close":2168,"change":1439,"percent_change":1440,"volume":2169,"transactions":9,"vwap":2168},"2025-10-14",120.73,319100,{"date":2171,"open":2172,"high":2173,"low":2174,"close":393,"change":2175,"percent_change":2176,"volume":2177,"transactions":9,"vwap":393},"2025-10-13",119.43,120.82,118.27,4.2,3.62,360000,{"date":2179,"open":2180,"high":780,"low":2181,"close":2182,"change":2183,"percent_change":2184,"volume":2185,"transactions":9,"vwap":2182},"2025-10-10",121.81,115.78,115.95,-5.76,-4.73,626600,{"date":2187,"open":2188,"high":2189,"low":2190,"close":2191,"change":2192,"percent_change":1225,"volume":2193,"transactions":9,"vwap":2191},"2025-10-09",122.82,123.767,120.44,121.71,-1.27,304800,{"date":2195,"open":2196,"high":2197,"low":2198,"close":2199,"change":2200,"percent_change":1542,"volume":2201,"transactions":9,"vwap":2199},"2025-10-08",120.58,123.059998,120.155,122.98,2.47,349700,{"date":2203,"open":2084,"high":2204,"low":2205,"close":1553,"change":335,"percent_change":336,"volume":2206,"transactions":9,"vwap":1553},"2025-10-07",123.509,119.57,708300,{"date":2208,"open":2209,"high":585,"low":2210,"close":2211,"change":2212,"percent_change":2213,"volume":2214,"transactions":9,"vwap":2211},"2025-10-06",120.36,120.089996,122.050003,5.43,4.66,704100,{"date":2216,"open":2217,"high":2218,"low":1315,"close":2219,"change":2220,"percent_change":2221,"volume":2222,"transactions":9,"vwap":2219},"2025-10-03",116.66,117.3,116.62,1.02,0.88,445000,{"date":2224,"open":1304,"high":2225,"low":2226,"close":2227,"change":954,"percent_change":423,"volume":2228,"transactions":9,"vwap":2227},"2025-10-02",115.8,114.47,115.6,297500,{"date":2230,"open":2231,"high":2232,"low":2233,"close":2234,"change":989,"percent_change":2235,"volume":2236,"transactions":9,"vwap":2234},"2025-10-01",111.099998,113.68,111,113.52,1.76,262900,{"date":2238,"open":2239,"high":2240,"low":2241,"close":2242,"change":2243,"percent_change":250,"volume":2244,"transactions":9,"vwap":2242},"2025-09-30",110.39,111.6,109.74,111.56,1.08,138000,{"date":2246,"open":2247,"high":2248,"low":2249,"close":2250,"change":525,"percent_change":2251,"volume":2252,"transactions":9,"vwap":2250},"2025-09-29",111.089996,111.3,110.11,110.48,1.07,171300,{"date":2254,"open":2255,"high":2256,"low":2257,"close":2258,"change":1098,"percent_change":2259,"volume":2260,"transactions":9,"vwap":2258},"2025-09-26",108.89,109.605,107.83,109.31,0.76,200000,{"date":2262,"open":2263,"high":2264,"low":2265,"close":2266,"change":146,"percent_change":1801,"volume":2267,"transactions":9,"vwap":2266},"2025-09-25",107.13,109.18,105.62,108.49,323400,{"date":2269,"open":2270,"high":2271,"low":2272,"close":2273,"change":2274,"percent_change":2275,"volume":2276,"transactions":9,"vwap":2273},"2025-09-24",111.48,111.51,108.97,109.42,-1.475,-1.33,173100,{"date":2278,"open":2279,"high":2280,"low":147,"close":2281,"change":2282,"percent_change":577,"volume":2283,"transactions":9,"vwap":2281},"2025-09-23",110.75,112.109,110.895,0.715,262000,{"date":2285,"open":2286,"high":2287,"low":2288,"close":2289,"change":2290,"percent_change":2291,"volume":2292,"transactions":9,"vwap":2289},"2025-09-22",108.63,110.3,107.89,110.18,1.78,1.64,260500,{"date":2294,"open":2295,"high":2296,"low":2297,"close":2298,"change":2299,"percent_change":1263,"volume":2300,"transactions":9,"vwap":2298},"2025-09-19",107.040001,108.76,106.9,108.4,2.1,224900,{"date":2302,"open":2303,"high":2304,"low":2305,"close":2306,"change":2307,"percent_change":2308,"volume":2309,"transactions":9,"vwap":2306},"2025-09-18",104.97,106.68,104.3,106.3,2.3,2.21,171100,{"date":2311,"open":2312,"high":2313,"low":1974,"close":2314,"change":505,"percent_change":505,"volume":2315,"transactions":9,"vwap":2314},"2025-09-17",103.87,104.47,104,164400,{"date":2317,"open":2318,"high":2319,"low":2320,"close":2321,"change":1280,"percent_change":2322,"volume":2323,"transactions":9,"vwap":2321},"2025-09-16",103.41,104.07,102.5,103.94,0.81,136500,{"date":2325,"open":2326,"high":2327,"low":2328,"close":2329,"change":1271,"percent_change":1114,"volume":2330,"transactions":9,"vwap":2329},"2025-09-15",102.3,103.11,101.72,103.099998,232000,{"date":2332,"open":2333,"high":2334,"low":2335,"close":2336,"change":2337,"percent_change":1703,"volume":2338,"transactions":9,"vwap":2336},"2025-09-12",99.59,100.93,99.335,100.75,1.75,182500,{"date":2340,"open":2341,"high":2342,"low":2343,"close":2344,"change":2345,"percent_change":1703,"volume":2346,"transactions":9,"vwap":2344},"2025-09-11",97.58,99.63,97.38,99,1.72,125400,{"date":2348,"open":2349,"high":2350,"low":2351,"close":2352,"change":2353,"percent_change":515,"volume":2354,"transactions":9,"vwap":2352},"2025-09-10",98,98.055,96.88,97.28,0.28,103700,{"date":2356,"open":2357,"high":2358,"low":2359,"close":2360,"change":2361,"percent_change":271,"volume":2362,"transactions":9,"vwap":2360},"2025-09-09",97.43,97.62,96.059998,97,-0.25,101500,{"date":2364,"open":2365,"high":2366,"low":2367,"close":2368,"change":384,"percent_change":384,"volume":2369,"transactions":9,"vwap":2368},"2025-09-08",97.63,98.148,96.852,97.25,102700,{"date":2371,"open":2372,"high":2373,"low":2374,"close":2375,"change":169,"percent_change":1565,"volume":2376,"transactions":9,"vwap":2375},"2025-09-05",97.35,97.49,95.18,97.18,106200,{"date":2378,"open":2379,"high":2380,"low":2381,"close":2382,"change":49,"percent_change":49,"volume":2383,"transactions":9,"vwap":2382},"2025-09-04",96.14,96.49,95.040001,96.18,109300,{"date":2385,"open":2386,"high":2386,"low":2387,"close":2379,"change":2000,"percent_change":2388,"volume":2389,"transactions":9,"vwap":2379},"2025-09-03",98.080002,95.8,-1.2,148400,{"date":2391,"open":2392,"high":2393,"low":2394,"close":2395,"change":196,"percent_change":1007,"volume":2396,"transactions":9,"vwap":2395},"2025-09-02",95.635,97.33,94.9,97.31,131600,{"date":2398,"open":2399,"high":2400,"low":2401,"close":2402,"change":2403,"percent_change":2403,"volume":2404,"transactions":9,"vwap":2402},"2025-08-29",99.68,99.865,97.4,97.96,-1.86,101600,{"date":2406,"open":2407,"high":2408,"low":2409,"close":2410,"change":1439,"percent_change":1439,"volume":2411,"transactions":9,"vwap":2410},"2025-08-28",99.4,100,99.15,99.82,104900,{"date":2413,"open":2414,"high":2414,"low":2415,"close":2416,"change":90,"percent_change":90,"volume":1161,"transactions":9,"vwap":2416},"2025-08-27",99.96,99.040001,99.24,{"date":2418,"open":2419,"high":2420,"low":2419,"close":2421,"change":1564,"percent_change":2422,"volume":2423,"transactions":9,"vwap":2421},"2025-08-26",98.835,100.29,99.94,1.28,152400,{"date":2425,"open":2426,"high":2427,"low":2428,"close":2429,"change":1024,"percent_change":1024,"volume":2430,"transactions":9,"vwap":2429},"2025-08-25",98.43,99.39,97.56,98.68,197100,{"date":2432,"open":2433,"high":2434,"low":2435,"close":2436,"change":2437,"percent_change":1921,"volume":2438,"transactions":9,"vwap":2436},"2025-08-22",95.48,98.894,95.12,98.54,3.18,226400,{"date":2440,"open":2441,"high":2442,"low":2443,"close":2444,"change":504,"percent_change":504,"volume":2445,"transactions":9,"vwap":2444},"2025-08-21",95.23,95.74,94.6,95.36,117800,{"date":2447,"open":2448,"high":2449,"low":2450,"close":2451,"change":2452,"percent_change":2453,"volume":2092,"transactions":9,"vwap":2451},"2025-08-20",95.32,95.535,92.56,95.28,-0.87,-0.9,{"date":2455,"open":2408,"high":2408,"low":2456,"close":2457,"change":2458,"percent_change":2458,"volume":2459,"transactions":9,"vwap":2457},"2025-08-19",95.96,96.15,-3.91,329800,{"date":2461,"open":2462,"high":2463,"low":2464,"close":2465,"change":102,"percent_change":102,"volume":2396,"transactions":9,"vwap":2465},"2025-08-18",99.85,100.49,99.010002,100.059998,{"date":2467,"open":2468,"high":2468,"low":2469,"close":2470,"change":920,"percent_change":2471,"volume":2472,"transactions":9,"vwap":2470},"2025-08-15",101.17,99.13,99.95,-0.82,151500,{"date":2474,"open":2475,"high":2476,"low":2477,"close":2478,"change":650,"percent_change":1581,"volume":2479,"transactions":9,"vwap":2478},"2025-08-14",100.97,102.07,99.857,100.78,193100,{"date":2481,"open":2482,"high":2483,"low":2484,"close":2485,"change":1440,"percent_change":2486,"volume":2487,"transactions":9,"vwap":2485},"2025-08-13",102.93,103.13,100.409,102.059998,0.47,276100,{"date":2489,"open":2333,"high":2490,"low":2491,"close":2492,"change":2085,"percent_change":2493,"volume":2494,"transactions":9,"vwap":2492},"2025-08-12",101.74,99.089996,101.58,2.46,233300,{"date":2496,"open":2414,"high":2497,"low":2498,"close":2499,"change":2500,"percent_change":2500,"volume":2501,"transactions":9,"vwap":2499},"2025-08-11",100.76,98.95,99.14,-0.12,217200,{"date":2503,"open":2504,"high":2505,"low":2506,"close":2507,"change":2508,"percent_change":2509,"volume":2510,"transactions":9,"vwap":2507},"2025-08-08",98.87,100.047997,98.683,99.26,1.14,1.16,180700,{"date":2512,"open":2513,"high":2514,"low":2515,"close":2516,"change":1049,"percent_change":1049,"volume":2517,"transactions":9,"vwap":2516},"2025-08-07",98.48,98.82,96.91,98.12,110200,{"date":2519,"open":2520,"high":2521,"low":2522,"close":2523,"change":2136,"percent_change":218,"volume":2524,"transactions":9,"vwap":2523},"2025-08-06",98.58,98.687,97.59,98.27,115100,{"date":2526,"open":2527,"high":2528,"low":2529,"close":2530,"change":2531,"percent_change":141,"volume":2532,"transactions":9,"vwap":2530},"2025-08-05",99.35,100.22,97.47,98.63,0.6,313500,{"date":2534,"open":2535,"high":2536,"low":2537,"close":2538,"change":2539,"percent_change":2540,"volume":2541,"transactions":9,"vwap":2538},"2025-08-04",96.29,98.099998,96,98.029999,3.43,3.63,196900,{"date":2543,"open":2544,"high":2545,"low":2546,"close":2443,"change":1482,"percent_change":2547,"volume":2548,"transactions":9,"vwap":2443},"2025-08-01",94.78,95.86,92.848,-2.54,334100,{"date":2550,"open":2551,"high":2552,"low":2553,"close":2554,"change":897,"percent_change":773,"volume":2555,"transactions":9,"vwap":2554},"2025-07-31",98.16,98.635,96.47,97.07,170800,{"date":2557,"open":2558,"high":2559,"low":2560,"close":2561,"change":1264,"percent_change":808,"volume":2562,"transactions":9,"vwap":2561},"2025-07-30",96.8,98.28,96.68,97.76,182300,{"date":2564,"open":2565,"high":2566,"low":2567,"close":2568,"change":2569,"percent_change":2570,"volume":2571,"transactions":9,"vwap":2568},"2025-07-29",98.4,98.53,95.57,96.13,-1.89,-1.93,202600,{"date":2573,"open":2574,"high":2575,"low":2576,"close":2577,"change":2578,"percent_change":217,"volume":2579,"transactions":9,"vwap":2577},"2025-07-28",99.58,99.67,97.39,98.019997,-0.45,161700,{"date":2581,"open":2582,"high":2583,"low":2584,"close":2585,"change":1097,"percent_change":2508,"volume":2586,"transactions":9,"vwap":2585},"2025-07-25",97.48,98.748,97.16,98.47,104300,{"date":2588,"open":2585,"high":2589,"low":2590,"close":2591,"change":946,"percent_change":864,"volume":2592,"transactions":9,"vwap":2591},"2025-07-24",98.64,97.019997,97.36,189300,{"date":2594,"open":2595,"high":2596,"low":2595,"close":2597,"change":2598,"percent_change":1040,"volume":1527,"transactions":9,"vwap":2597},"2025-07-23",97.45,99.5,99.49,2.7,{"date":2600,"open":2360,"high":2601,"low":2602,"close":2603,"change":1587,"percent_change":2604,"volume":2605,"transactions":9,"vwap":2603},"2025-07-22",97.449,94.5,96.79,-1.42,256500,{"date":2607,"open":2608,"high":2609,"low":2610,"close":2611,"change":824,"percent_change":824,"volume":2612,"transactions":9,"vwap":2611},"2025-07-21",100.63,100.79,98.033997,98.18,275700,{"date":2614,"open":2615,"high":2616,"low":2617,"close":2414,"change":1023,"percent_change":1023,"volume":2618,"transactions":9,"vwap":2414},"2025-07-18",99.84,100.565,99.3,224400,{"date":2620,"open":2621,"high":2622,"low":2590,"close":2623,"change":2624,"percent_change":1780,"volume":2625,"transactions":9,"vwap":2623},"2025-07-17",97.44,99.79,99.76,3.19,403100,{"date":2627,"open":2628,"high":2629,"low":2630,"close":2631,"change":1254,"percent_change":2632,"volume":2633,"transactions":9,"vwap":2631},"2025-07-16",94.47,96.72,93.43,96.57,2.96,317100,{"date":2635,"open":2636,"high":2637,"low":2638,"close":2639,"change":536,"percent_change":2640,"volume":1067,"transactions":9,"vwap":2639},"2025-07-15",94.4,94.53,93.58,93.79,0.53,{"date":2642,"open":2643,"high":2644,"low":2645,"close":2646,"change":2647,"percent_change":1239,"volume":2648,"transactions":9,"vwap":2646},"2025-07-14",91.86,93.36,91.132,93.3,1.44,197000,{"date":2650,"open":2651,"high":2652,"low":2653,"close":2643,"change":2251,"percent_change":2654,"volume":2655,"transactions":9,"vwap":2643},"2025-07-11",91.010002,92.25,90.97,1.18,199000,{"date":2657,"open":2658,"high":2659,"low":2660,"close":2661,"change":1239,"percent_change":2235,"volume":2662,"transactions":9,"vwap":2661},"2025-07-10",89.69,91,89.11,90.79,169700,{"date":2664,"open":2665,"high":2666,"low":2667,"close":2668,"change":445,"percent_change":1884,"volume":2669,"transactions":9,"vwap":2668},"2025-07-09",88.8,89.25,88.019997,89.22,133600,{"date":2671,"open":2672,"high":2673,"low":2674,"close":2675,"change":1653,"percent_change":1200,"volume":2676,"transactions":9,"vwap":2675},"2025-07-08",88.51,89.019997,87.83,88.47,101400,{"date":2678,"open":2679,"high":2680,"low":2681,"close":2682,"change":790,"percent_change":2683,"volume":2684,"transactions":9,"vwap":2682},"2025-07-07",88.07,88.4,87.15,88.17,-0.68,182100,{"date":2686,"open":2687,"high":2688,"low":2689,"close":2690,"change":2691,"percent_change":2692,"volume":2693,"transactions":9,"vwap":2690},"2025-07-03",88.49,88.865,88.080002,88.77,1.01,1.15,81100,{"date":2695,"open":2696,"high":2697,"low":2698,"close":2697,"change":2699,"percent_change":2700,"volume":2701,"transactions":9,"vwap":2697},"2025-07-02",86.65,87.76,86.205,1.56,1.81,177200,{"date":2703,"open":2689,"high":2689,"low":2704,"close":2705,"change":2706,"percent_change":2707,"volume":2708,"transactions":9,"vwap":2705},"2025-07-01",85.995,86.2,-2.97,-3.33,157500,{"date":2710,"open":2711,"high":2712,"low":2713,"close":2714,"change":2715,"percent_change":2716,"volume":2717,"transactions":9,"vwap":2714},"2025-06-30",89.35,89.895,88.855,89.17,0.83,0.94,177700,{"date":2719,"open":2720,"high":2721,"low":2722,"close":2723,"change":2724,"percent_change":535,"volume":2725,"transactions":9,"vwap":2723},"2025-06-27",88.32,89.21,87.513,88.34,0.55,168100,{"date":2727,"open":2728,"high":2729,"low":2728,"close":2730,"change":373,"percent_change":1033,"volume":2731,"transactions":9,"vwap":2730},"2025-06-26",85.57,87.9,87.79,181600,{"date":2733,"open":2734,"high":2735,"low":2736,"close":2737,"change":186,"percent_change":186,"volume":2738,"transactions":9,"vwap":2737},"2025-06-25",86.715,87.010002,85.503,85.65,144800,{"date":2740,"open":2741,"high":2742,"low":2743,"close":2744,"change":782,"percent_change":97,"volume":2745,"transactions":9,"vwap":2744},"2025-06-24",85.84,86,84.69,85.63,131400,{"date":2747,"open":2748,"high":2749,"low":2750,"close":2751,"change":752,"percent_change":462,"volume":2752,"transactions":9,"vwap":2751},"2025-06-23",83.19,85.64,83.021004,84.74,190100,{"date":2754,"open":2755,"high":2756,"low":2757,"close":2758,"change":2759,"percent_change":2760,"volume":2761,"transactions":9,"vwap":2758},"2025-06-20",84.21,84.31,82.87,83.16,-0.29,-0.35,77500,{"date":2763,"open":2764,"high":2765,"low":2766,"close":2767,"change":2486,"percent_change":2768,"volume":2769,"transactions":9,"vwap":2767},"2025-06-18",83.22,84.17,82.942,83.45,0.57,161000,{"date":2771,"open":2772,"high":2773,"low":2774,"close":2775,"change":1582,"percent_change":2776,"volume":2777,"transactions":9,"vwap":2775},"2025-06-17",83.595,84.135,82.65,82.98,-1.19,82800,{"date":2779,"open":2780,"high":2781,"low":2782,"close":2783,"change":2111,"percent_change":954,"volume":2784,"transactions":9,"vwap":2783},"2025-06-16",83.57,84.47,83.44,83.98,124000,{"date":2786,"open":2787,"high":2788,"low":2789,"close":2790,"change":1535,"percent_change":2791,"volume":2792,"transactions":9,"vwap":2790},"2025-06-13",81.92,83.395,81.565,82.27,-1.57,103900,{"date":2794,"open":2795,"high":2796,"low":2797,"close":2798,"change":2799,"percent_change":2800,"volume":2801,"transactions":9,"vwap":2798},"2025-06-12",83.83,84.29,83.52,83.58,-0.88,-1.04,83900,{"date":2803,"open":2796,"high":2804,"low":2805,"close":2806,"change":2243,"percent_change":2807,"volume":2808,"transactions":9,"vwap":2806},"2025-06-11",85.17,83.41,84.46,1.3,163800,{"date":2810,"open":2811,"high":2812,"low":2813,"close":2814,"change":504,"percent_change":1900,"volume":2815,"transactions":9,"vwap":2814},"2025-06-10",83.49,83.78,82.24,83.38,241500,{"date":2817,"open":2818,"high":2767,"low":2819,"close":2820,"change":2821,"percent_change":1453,"volume":2822,"transactions":9,"vwap":2820},"2025-06-09",82.29,80.974,83.3,2.4,174500,{"date":2824,"open":2825,"high":2826,"low":2827,"close":2828,"change":2829,"percent_change":260,"volume":2830,"transactions":9,"vwap":2828},"2025-06-06",79.69,81.19,79.665,80.9,2.58,140400,{"date":2832,"open":2833,"high":2834,"low":2835,"close":2836,"change":1574,"percent_change":1647,"volume":2837,"transactions":9,"vwap":2836},"2025-06-05",80.52,80.88,77.57,78.32,191800,{"date":2839,"open":2840,"high":2841,"low":2842,"close":2843,"change":2500,"percent_change":1049,"volume":2844,"transactions":9,"vwap":2843},"2025-06-04",80.94,80.945,79.375,80.48,92600,{"date":2846,"open":2847,"high":2848,"low":2849,"close":2850,"change":2716,"percent_change":2654,"volume":2851,"transactions":9,"vwap":2850},"2025-06-03",80.51,81.080002,80.21,80.6,90000,{"date":2853,"open":2854,"high":2855,"low":2856,"close":2857,"change":1899,"percent_change":18,"volume":2858,"transactions":9,"vwap":2857},"2025-06-02",79.62,79.79,78.5,79.66,102600,{"date":2860,"open":2861,"high":2862,"low":2863,"close":2864,"change":1674,"percent_change":896,"volume":2865,"transactions":9,"vwap":2864},"2025-05-30",79.71,80.2,78.28,79.54,115000,{"date":2867,"open":2868,"high":2869,"low":2870,"close":2871,"change":2872,"percent_change":896,"volume":2873,"transactions":9,"vwap":2871},"2025-05-29",82.14,82.155,79.98,80.27,-0.74,72500,{"date":2875,"open":2876,"high":2877,"low":2878,"close":2879,"change":2137,"percent_change":218,"volume":2880,"transactions":9,"vwap":2879},"2025-05-28",81.85,82.07,80.87,81.010002,118700,{"date":2882,"open":2883,"high":2884,"low":2883,"close":2885,"change":2886,"percent_change":1057,"volume":2244,"transactions":9,"vwap":2885},"2025-05-27",79.76,81.45,81.31,3.12,{"date":2888,"open":2889,"high":2890,"low":2891,"close":2892,"change":2893,"percent_change":2894,"volume":2895,"transactions":9,"vwap":2892},"2025-05-23",77.099998,78.51,77,78.19,0.26,0.33,218000,{"date":2897,"open":2898,"high":2899,"low":2900,"close":2901,"change":2902,"percent_change":576,"volume":2903,"transactions":9,"vwap":2901},"2025-05-22",76.92,78.659,76.78,77.93,0.62,90500,{"date":2905,"open":2906,"high":2907,"low":2908,"close":2909,"change":1065,"percent_change":2910,"volume":2911,"transactions":9,"vwap":2909},"2025-05-21",78.7,79.5,76.91,77.31,-2.45,131100,{"date":2913,"open":2914,"high":2915,"low":2916,"close":2917,"change":1557,"percent_change":1200,"volume":2918,"transactions":9,"vwap":2917},"2025-05-20",79.019997,79.89,78.64,79.25,1936500,{"date":2920,"open":2921,"high":2922,"low":2923,"close":2924,"change":1209,"percent_change":946,"volume":2925,"transactions":9,"vwap":2924},"2025-05-19",78.48,79.31,78.385,78.98,122000,{"date":2927,"open":2928,"high":2929,"low":2930,"close":2931,"change":2647,"percent_change":2932,"volume":2338,"transactions":9,"vwap":2931},"2025-05-16",80.010002,80.72,79.72,80.7,1.82,{"date":2934,"open":2935,"high":2936,"low":2892,"close":2937,"change":68,"percent_change":505,"volume":2938,"transactions":9,"vwap":2937},"2025-05-15",78.47,79.32,79.26,126600,{"date":2940,"open":2941,"high":2936,"low":2942,"close":2943,"change":1564,"percent_change":2944,"volume":2784,"transactions":9,"vwap":2943},"2025-05-14",78.46,78,79.21,1.62,{"date":2946,"open":2947,"high":2948,"low":2947,"close":2949,"change":2950,"percent_change":2951,"volume":2952,"transactions":9,"vwap":2949},"2025-05-13",76.36,78.39,77.95,2.16,2.85,146900,{"date":2954,"open":2955,"high":2956,"low":2957,"close":2958,"change":2951,"percent_change":2959,"volume":2960,"transactions":9,"vwap":2958},"2025-05-12",76.38,76.56,74.75,75.79,3.91,184800,{"date":2962,"open":2963,"high":2964,"low":2965,"close":2966,"change":383,"percent_change":1899,"volume":2967,"transactions":9,"vwap":2966},"2025-05-09",73.33,73.51,72.41,72.94,58700,{"date":2969,"open":2970,"high":2971,"low":2972,"close":2973,"change":2974,"percent_change":2345,"volume":2975,"transactions":9,"vwap":2973},"2025-05-08",72.53,73.678,71.96,72.85,1.23,74900,{"date":2977,"open":2978,"high":2979,"low":2980,"close":2981,"change":62,"percent_change":1439,"volume":2982,"transactions":9,"vwap":2981},"2025-05-07",71.35,71.67,70.63,71.62,101000,{"date":2984,"open":2985,"high":2978,"low":2986,"close":2987,"change":2988,"percent_change":2989,"volume":2990,"transactions":9,"vwap":2987},"2025-05-06",70.85,70.25,71.21,-1.16,-1.6,82100,{"date":2992,"open":2993,"high":2994,"low":2995,"close":2996,"change":920,"percent_change":2997,"volume":2998,"transactions":9,"vwap":2996},"2025-05-05",72.43,73.07,72.101,72.37,-1.13,73600,{"date":3000,"open":2979,"high":3001,"low":2979,"close":3002,"change":261,"percent_change":3003,"volume":3004,"transactions":9,"vwap":3002},"2025-05-02",73.75,73.2,3.82,135200,{"date":3006,"open":3007,"high":3008,"low":3009,"close":3010,"change":2724,"percent_change":3011,"volume":3012,"transactions":9,"vwap":3010},"2025-05-01",70.78,71.33,70.303,70.51,0.79,78900,{"date":3014,"open":3015,"high":3016,"low":3017,"close":3018,"change":1006,"percent_change":2038,"volume":3019,"transactions":9,"vwap":3018},"2025-04-30",69.099998,70.099998,67.82,69.96,97200,{"date":3021,"open":3022,"high":3023,"low":3024,"close":3025,"change":3026,"percent_change":444,"volume":3027,"transactions":9,"vwap":3025},"2025-04-29",69.92,70.99,69.78,70.91,0.64,57200,{"date":3029,"open":3030,"high":3031,"low":3032,"close":3033,"change":2893,"percent_change":293,"volume":3034,"transactions":9,"vwap":3033},"2025-04-28",70.38,71.019997,68.745,70.27,73700,{"date":3036,"open":3037,"high":3038,"low":3039,"close":3040,"change":3041,"percent_change":1324,"volume":809,"transactions":9,"vwap":3040},"2025-04-25",68.61,70.13,68.228,70.010002,1.41,{"date":3043,"open":3044,"high":3045,"low":3044,"close":3046,"change":3047,"percent_change":3048,"volume":1161,"transactions":9,"vwap":3046},"2025-04-24",66.33,68.81,68.6,2.51,3.8,{"date":3050,"open":3051,"high":3052,"low":3053,"close":3054,"change":2308,"percent_change":1595,"volume":3055,"transactions":9,"vwap":3054},"2025-04-23",66.78,67.75,65.85,66.089996,232200,{"date":3057,"open":3058,"high":3059,"low":3060,"close":3061,"change":2807,"percent_change":954,"volume":3062,"transactions":9,"vwap":3061},"2025-04-22",63.35,64.47,62.91,63.88,89700,{"date":176,"open":3064,"high":3065,"low":172,"close":3066,"change":3067,"percent_change":3068,"volume":3069,"transactions":9,"vwap":3066},63.545,63.81,62.58,-0.965,-1.52,146700]