[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-IBOT":3,"homepage-market-summary":30,"stock-historical-IBOT":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"IBOT","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"VanEck Robotics ETF","Nasdaq",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.3007,0.2,"Annual",{"close":17,"open":18,"high":19,"low":20,"prev_close":21,"change":22,"percent_change":23,"volume":24,"transactions":9,"vwap":9,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},66.51,66.49,66.76,66.48,65.24,1.27,1.95,12558.666337,69.42,47.92,15182.152239952,86.5,875,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":154},"success",[33,40,47,54,61,68],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":11,"sparkline":39,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":11,"sparkline":46,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":11,"sparkline":53,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":11,"sparkline":60,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":11,"sparkline":67,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":74,"sparkline":75,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,false,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":11,"sparkline":83,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":11,"sparkline":90,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":11,"sparkline":97,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[99,104,109,114,119,124,129,134,139,144,149],{"name":100,"etf":101,"change":102,"price":103,"is_up":11},"Technology","XLK",1.01,199.81,{"name":105,"etf":106,"change":107,"price":108,"is_up":11},"Financials","XLF",0.06,53.49,{"name":110,"etf":111,"change":112,"price":113,"is_up":74},"Healthcare","XLV",-0.01,166.18,{"name":115,"etf":116,"change":117,"price":118,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":120,"etf":121,"change":122,"price":123,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":125,"etf":126,"change":127,"price":128,"is_up":11},"Energy","XLE",0.4,62.95,{"name":130,"etf":131,"change":132,"price":133,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":135,"etf":136,"change":137,"price":138,"is_up":11},"Materials","XLB",0.66,48.86,{"name":140,"etf":141,"change":142,"price":143,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":145,"etf":146,"change":147,"price":148,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":150,"etf":151,"change":152,"price":153,"is_up":11},"Comm Services","XLC",0.35,110.32,[155,160,164,168],{"ticker":156,"name":157,"price":158,"change":159,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":161,"name":162,"price":163,"change":89,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":165,"name":166,"price":167,"change":52,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":169,"name":170,"price":171,"change":66,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":173,"page":45,"page_size":174,"total_pages":45,"summary":175,"data":181},365,1000,{"period_high":25,"period_low":176,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":17,"start_date":180,"end_date":5},36.961,11824,4315738.059988,78.77,"2025-04-22",[182,185,195,205,214,225,235,246,256,266,277,287,297,308,318,329,339,350,361,372,382,392,401,411,421,431,440,450,459,469,478,488,498,509,518,529,540,550,561,570,580,589,600,610,620,629,638,646,657,666,676,686,695,706,715,726,736,745,754,764,773,782,789,797,805,814,823,831,840,848,857,866,874,883,891,900,909,917,925,932,941,949,957,966,975,984,991,997,1004,1013,1021,1029,1037,1043,1051,1060,1068,1076,1085,1091,1099,1107,1115,1121,1128,1136,1145,1154,1162,1169,1178,1186,1194,1203,1210,1218,1225,1232,1240,1248,1256,1264,1273,1281,1288,1296,1305,1313,1320,1327,1336,1345,1353,1362,1370,1378,1386,1393,1401,1407,1414,1421,1427,1435,1443,1449,1458,1465,1474,1480,1487,1495,1503,1511,1520,1527,1535,1544,1552,1560,1568,1574,1583,1589,1595,1602,1611,1620,1627,1633,1641,1648,1656,1664,1671,1678,1687,1693,1701,1709,1715,1721,1729,1736,1742,1749,1756,1763,1769,1777,1782,1789,1796,1803,1809,1816,1823,1830,1839,1844,1853,1862,1867,1875,1884,1890,1897,1902,1910,1917,1924,1932,1940,1947,1954,1961,1967,1975,1982,1990,1998,2005,2012,2020,2027,2035,2041,2049,2055,2061,2067,2076,2083,2091,2098,2105,2113,2122,2129,2136,2143,2151,2158,2165,2171,2178,2185,2192,2197,2202,2210,2217,2225,2232,2238,2246,2252,2260,2266,2273,2277,2284,2291,2297,2304,2311,2319,2326,2334,2342,2348,2355,2361,2368,2375,2380,2387,2393,2400,2407,2414,2422,2428,2434,2439,2444,2451,2456,2462,2467,2473,2479,2486,2493,2498,2505,2512,2521,2528,2533,2539,2547,2552,2558,2565,2571,2576,2584,2589,2595,2600,2603,2609,2613,2621,2625,2630,2636,2642,2647,2652,2658,2664,2669,2676,2683,2688,2695,2702,2708,2714,2719,2726,2732,2737,2742,2746,2752,2758,2763,2768,2774,2781,2786,2792,2798,2802,2805,2809,2812,2815,2821,2827,2834,2840,2846,2851,2857,2863,2869,2875,2880,2885,2893,2901],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":183,"vwap":184},322,66.5825,{"date":186,"open":187,"high":188,"low":189,"close":21,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-10-01",64.96,65.36,64.8,0.67,1.04,7962.935817,233,65.1372,{"date":196,"open":197,"high":198,"low":199,"close":199,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-09-30",64.89,65.0025,64.57,-0.0743,-0.11,9284.441867,240,64.8128,{"date":206,"open":207,"high":207,"low":208,"close":209,"change":210,"percent_change":142,"volume":211,"transactions":212,"vwap":213},"2026-09-29",64.95,64.3201,64.6443,0.2054,9120.763053,290,64.6107,{"date":215,"open":216,"high":217,"low":218,"close":219,"change":220,"percent_change":221,"volume":222,"transactions":223,"vwap":224},"2026-09-28",64.48,64.81,64.065,64.4389,-0.3717,-0.57,9901.081631,315,64.4508,{"date":226,"open":227,"high":228,"low":227,"close":229,"change":230,"percent_change":231,"volume":232,"transactions":233,"vwap":234},"2026-09-25",64.43,64.925,64.8106,0.8208,1.28,6869.375782,349,64.7322,{"date":236,"open":237,"high":238,"low":239,"close":240,"change":241,"percent_change":242,"volume":243,"transactions":244,"vwap":245},"2026-09-24",63.83,64.08,63.51,63.9898,-0.2388,-0.37,15656.763828,316,63.9253,{"date":247,"open":248,"high":248,"low":249,"close":250,"change":251,"percent_change":252,"volume":253,"transactions":254,"vwap":255},"2026-09-23",64.47,63.99,64.2286,-0.6178,-0.95,20144.062613,418,64.2038,{"date":257,"open":258,"high":259,"low":258,"close":260,"change":261,"percent_change":262,"volume":263,"transactions":264,"vwap":265},"2026-09-22",64.1,64.8661,64.8464,0.7728,1.21,14122.503564,384,64.5921,{"date":267,"open":268,"high":269,"low":270,"close":271,"change":272,"percent_change":273,"volume":274,"transactions":275,"vwap":276},"2026-09-21",63.48,64.16,63.47,64.0736,1.1567,1.84,8589.684908,357,63.8052,{"date":278,"open":279,"high":280,"low":281,"close":280,"change":282,"percent_change":283,"volume":284,"transactions":285,"vwap":286},"2026-09-18",62.57,62.9169,62.2812,0.3519,0.56,7198.015993,236,62.5222,{"date":288,"open":289,"high":289,"low":290,"close":291,"change":292,"percent_change":293,"volume":294,"transactions":295,"vwap":296},"2026-09-17",62.98,62.4415,62.565,0.595,0.96,7987.234649,254,62.6497,{"date":298,"open":299,"high":300,"low":301,"close":302,"change":303,"percent_change":304,"volume":305,"transactions":306,"vwap":307},"2026-09-16",62.67,62.8,61.54,61.97,0.0434,0.07,13946.656764,273,62.4908,{"date":309,"open":310,"high":310,"low":311,"close":312,"change":313,"percent_change":314,"volume":315,"transactions":316,"vwap":317},"2026-09-15",62.13,61.695,61.9266,-0.1502,-0.24,12582.950762,329,61.9933,{"date":319,"open":320,"high":321,"low":322,"close":323,"change":324,"percent_change":325,"volume":326,"transactions":327,"vwap":328},"2026-09-14",62.2,62.43,61.87,62.0768,-1.7225,-2.7,24760.858578,611,62.0827,{"date":330,"open":331,"high":332,"low":331,"close":333,"change":334,"percent_change":335,"volume":336,"transactions":337,"vwap":338},"2026-09-11",63.49,63.87,63.7993,0.8951,1.42,19700.244601,375,63.7566,{"date":340,"open":341,"high":342,"low":343,"close":344,"change":345,"percent_change":346,"volume":347,"transactions":348,"vwap":349},"2026-09-10",63.21,63.295,62.8273,62.9042,-1.0058,-1.57,9005.713156,350,63.0361,{"date":351,"open":352,"high":353,"low":354,"close":355,"change":356,"percent_change":357,"volume":358,"transactions":359,"vwap":360},"2026-09-09",64.52,64.7016,63.88,63.91,-0.85,-1.31,11525.680807,364,64.2067,{"date":362,"open":363,"high":364,"low":365,"close":366,"change":367,"percent_change":368,"volume":369,"transactions":370,"vwap":371},"2026-09-08",65.32,65.34,64.6803,64.76,-0.3301,-0.51,15208.08169,477,64.9786,{"date":373,"open":374,"high":375,"low":374,"close":376,"change":377,"percent_change":378,"volume":379,"transactions":380,"vwap":381},"2026-09-04",64.82,65.195,65.0901,0.4624,0.72,9350.279134,292,65.0153,{"date":383,"open":216,"high":384,"low":385,"close":386,"change":387,"percent_change":388,"volume":389,"transactions":390,"vwap":391},"2026-09-03",64.8599,64.03,64.6277,0.5306,0.83,18245.182662,317,64.438,{"date":393,"open":332,"high":269,"low":394,"close":395,"change":396,"percent_change":397,"volume":398,"transactions":399,"vwap":400},"2026-09-02",63.5,64.0971,0.0921,0.14,7673.483505,269,64.0321,{"date":402,"open":403,"high":403,"low":404,"close":405,"change":406,"percent_change":407,"volume":408,"transactions":409,"vwap":410},"2026-09-01",64.73,63.905,64.005,-1.5691,-2.39,11860.41159,400,64.2673,{"date":412,"open":413,"high":413,"low":414,"close":415,"change":416,"percent_change":417,"volume":418,"transactions":419,"vwap":420},"2026-08-31",65.85,65.33,65.5741,-0.0489,-0.07,19931.498172,410,65.6696,{"date":422,"open":423,"high":423,"low":424,"close":425,"change":426,"percent_change":427,"volume":428,"transactions":429,"vwap":430},"2026-08-28",66.77,65.59,65.623,-1.2049,-1.8,21792.267126,458,65.9753,{"date":432,"open":433,"high":434,"low":435,"close":434,"change":436,"percent_change":82,"volume":437,"transactions":438,"vwap":439},"2026-08-27",66.6,66.8279,66.33,0.8805,8567.532015,229,66.609,{"date":441,"open":442,"high":442,"low":443,"close":444,"change":445,"percent_change":446,"volume":447,"transactions":448,"vwap":449},"2026-08-26",66.09,65.65,65.9474,0.1098,0.17,19491.186291,388,65.8449,{"date":451,"open":452,"high":452,"low":453,"close":454,"change":455,"percent_change":456,"volume":457,"transactions":285,"vwap":458},"2026-08-25",66.15,65.69,65.8376,0.4158,0.64,6798.112144,65.8706,{"date":460,"open":461,"high":461,"low":462,"close":463,"change":464,"percent_change":465,"volume":466,"transactions":467,"vwap":468},"2026-08-24",65.78,65.145,65.4218,-0.6756,-1.02,23702.594111,379,65.4119,{"date":470,"open":471,"high":452,"low":472,"close":473,"change":474,"percent_change":137,"volume":475,"transactions":476,"vwap":477},"2026-08-21",66,65.765,66.0974,0.4362,10714.472057,314,66.0149,{"date":479,"open":480,"high":481,"low":482,"close":483,"change":484,"percent_change":485,"volume":486,"transactions":306,"vwap":487},"2026-08-20",65.7651,66.06,65.42,65.6612,-0.5458,-0.82,6436.621087,65.6924,{"date":489,"open":490,"high":490,"low":491,"close":492,"change":493,"percent_change":494,"volume":495,"transactions":496,"vwap":497},"2026-08-19",66.89,66.14,66.207,-0.589,-0.88,21559.784358,377,66.4323,{"date":499,"open":500,"high":501,"low":502,"close":503,"change":504,"percent_change":505,"volume":506,"transactions":507,"vwap":508},"2026-08-18",67.57,67.59,66.726,66.796,-2.274,-3.29,19291.21548,495,67.0106,{"date":510,"open":511,"high":25,"low":512,"close":512,"change":513,"percent_change":514,"volume":515,"transactions":516,"vwap":517},"2026-08-17",69.27,69.07,0.131,0.19,21441.165208,526,69.2998,{"date":519,"open":520,"high":521,"low":522,"close":523,"change":524,"percent_change":525,"volume":526,"transactions":527,"vwap":528},"2026-08-14",68.99,69.15,68.69,68.939,-0.0294,-0.04,11741.550482,463,68.9405,{"date":530,"open":531,"high":532,"low":533,"close":534,"change":535,"percent_change":536,"volume":537,"transactions":538,"vwap":539},"2026-08-13",68.8,69.11,68.7,68.9684,0.2784,0.41,15383.23181,295,68.9433,{"date":541,"open":542,"high":543,"low":544,"close":522,"change":545,"percent_change":546,"volume":547,"transactions":548,"vwap":549},"2026-08-12",69.04,69.24,68.55,0.7386,1.09,16093.503304,335,68.7719,{"date":551,"open":552,"high":553,"low":554,"close":555,"change":556,"percent_change":557,"volume":558,"transactions":559,"vwap":560},"2026-08-11",67.94,68.39,67.77,67.9514,0.8027,1.2,7876.4622,247,67.9784,{"date":562,"open":563,"high":564,"low":565,"close":565,"change":566,"percent_change":567,"volume":568,"transactions":193,"vwap":569},"2026-08-10",67.74,67.87,67.1487,-0.5151,-0.76,7670.435471,67.4607,{"date":571,"open":572,"high":573,"low":574,"close":575,"change":576,"percent_change":66,"volume":577,"transactions":578,"vwap":579},"2026-08-07",67.75,67.825,67.44,67.6638,0.6055,9826.9607,213,67.6227,{"date":581,"open":582,"high":583,"low":584,"close":584,"change":585,"percent_change":586,"volume":587,"transactions":438,"vwap":588},"2026-08-06",67.37,67.85,67.0583,-0.6356,-0.94,9022.757546,67.3799,{"date":590,"open":591,"high":592,"low":593,"close":594,"change":595,"percent_change":596,"volume":597,"transactions":598,"vwap":599},"2026-08-05",68.07,68.35,67.5901,67.6939,-0.1063,-0.16,10566.153433,301,67.9425,{"date":601,"open":602,"high":603,"low":602,"close":604,"change":605,"percent_change":606,"volume":607,"transactions":608,"vwap":609},"2026-08-04",66.9313,67.84,67.8002,2.1739,3.31,25981.953579,434,67.3339,{"date":611,"open":612,"high":613,"low":614,"close":613,"change":615,"percent_change":616,"volume":617,"transactions":618,"vwap":619},"2026-08-03",64.56,65.6263,64.53,1.0463,1.62,20401.220723,390,65.254,{"date":621,"open":622,"high":622,"low":332,"close":623,"change":624,"percent_change":625,"volume":626,"transactions":627,"vwap":628},"2026-07-31",64.996,64.58,0.4056,0.63,20931.460807,398,64.5379,{"date":630,"open":631,"high":632,"low":631,"close":633,"change":634,"percent_change":635,"volume":636,"transactions":399,"vwap":637},"2026-07-30",62.99,64.3099,64.1744,2.6278,4.27,11872.652188,63.9378,{"date":639,"open":289,"high":631,"low":640,"close":641,"change":642,"percent_change":643,"volume":644,"transactions":409,"vwap":645},"2026-07-29",61.3464,61.5466,-1.2859,-2.05,34345.0996,62.2102,{"date":647,"open":648,"high":649,"low":650,"close":651,"change":652,"percent_change":653,"volume":654,"transactions":655,"vwap":656},"2026-07-28",62.41,63.12,62.002,62.8325,-0.8694,-1.36,29189.72105,325,62.6308,{"date":658,"open":659,"high":216,"low":660,"close":661,"change":662,"percent_change":663,"volume":664,"transactions":193,"vwap":665},"2026-07-27",64.38,63.18,63.7019,0.0768,0.12,7902.987187,63.7594,{"date":667,"open":668,"high":669,"low":331,"close":670,"change":671,"percent_change":672,"volume":673,"transactions":674,"vwap":675},"2026-07-24",63.7852,64.0299,63.6251,-0.1837,-0.29,3863.553453,197,63.671,{"date":677,"open":678,"high":679,"low":678,"close":680,"change":681,"percent_change":682,"volume":683,"transactions":684,"vwap":685},"2026-07-23",63.33,64.24,63.8088,-0.343,-0.53,7880.839603,217,63.74,{"date":687,"open":688,"high":689,"low":249,"close":690,"change":691,"percent_change":692,"volume":693,"transactions":285,"vwap":694},"2026-07-22",64,64.435,64.1518,-0.0964,-0.15,12372.574725,64.1323,{"date":696,"open":697,"high":698,"low":699,"close":700,"change":701,"percent_change":702,"volume":703,"transactions":704,"vwap":705},"2026-07-21",63.95,64.395,63.5622,64.2482,1.3873,2.21,10864.547665,270,64.0769,{"date":707,"open":708,"high":685,"low":709,"close":710,"change":711,"percent_change":712,"volume":713,"transactions":655,"vwap":714},"2026-07-20",63.73,62.71,62.8609,-0.4526,-0.71,16287.675005,63.2029,{"date":716,"open":717,"high":718,"low":719,"close":720,"change":721,"percent_change":722,"volume":723,"transactions":724,"vwap":725},"2026-07-17",62.78,63.69,62.35,63.3135,-0.9502,-1.48,22337.973922,392,63.0349,{"date":727,"open":728,"high":729,"low":730,"close":731,"change":732,"percent_change":72,"volume":733,"transactions":734,"vwap":735},"2026-07-16",64.25,64.6,64.04,64.2637,-0.7012,10515.770289,239,64.2183,{"date":737,"open":738,"high":738,"low":739,"close":740,"change":741,"percent_change":112,"volume":742,"transactions":743,"vwap":744},"2026-07-15",65.54,63.97,64.9649,-0.0039,10342.979177,306,64.5507,{"date":746,"open":747,"high":747,"low":374,"close":748,"change":749,"percent_change":750,"volume":751,"transactions":752,"vwap":753},"2026-07-14",65.25,64.9688,0.5268,0.82,21457.075522,268,65.0216,{"date":755,"open":756,"high":756,"low":757,"close":758,"change":759,"percent_change":760,"volume":761,"transactions":762,"vwap":763},"2026-07-13",65.27,64.305,64.442,-1.742,-2.63,21927.399207,435,64.8904,{"date":765,"open":766,"high":767,"low":768,"close":769,"change":770,"percent_change":771,"volume":772,"transactions":9,"vwap":769},"2026-07-10",65.61,66.26,65.47,66.184,0.673,1.03,17700,{"date":774,"open":775,"high":776,"low":777,"close":778,"change":779,"percent_change":780,"volume":781,"transactions":9,"vwap":778},"2026-07-09",65.62,65.86,65.445,65.511,1.029,1.6,11100,{"date":783,"open":237,"high":784,"low":785,"close":784,"change":786,"percent_change":787,"volume":788,"transactions":9,"vwap":784},"2026-07-08",64.482,63.617,-0.411,-0.63,13500,{"date":790,"open":791,"high":791,"low":792,"close":793,"change":794,"percent_change":795,"volume":796,"transactions":9,"vwap":793},"2026-07-07",65.77,64.411,64.893,-2.647,-3.92,17300,{"date":798,"open":799,"high":552,"low":800,"close":801,"change":802,"percent_change":803,"volume":804,"transactions":9,"vwap":801},"2026-07-06",67.35,67.26,67.54,1.312,1.98,13700,{"date":806,"open":807,"high":808,"low":809,"close":810,"change":811,"percent_change":812,"volume":813,"transactions":9,"vwap":810},"2026-07-02",67.71,67.93,65.51,66.228,-1.399,-2.07,23500,{"date":815,"open":816,"high":817,"low":818,"close":819,"change":820,"percent_change":821,"volume":822,"transactions":9,"vwap":819},"2026-07-01",68.19,68.6,67.585,67.627,-1.145,-1.66,26500,{"date":824,"open":825,"high":826,"low":825,"close":827,"change":828,"percent_change":829,"volume":830,"transactions":9,"vwap":827},"2026-06-30",67.98,68.92,68.772,1.77,2.64,15100,{"date":832,"open":833,"high":834,"low":835,"close":836,"change":837,"percent_change":838,"volume":839,"transactions":9,"vwap":836},"2026-06-29",66.27,67.099998,65.635,67.0019989,1.147,1.74,21700,{"date":841,"open":842,"high":843,"low":766,"close":844,"change":845,"percent_change":846,"volume":847,"transactions":9,"vwap":844},"2026-06-26",65.92,66.23,65.855,-1.075,-1.61,11700,{"date":849,"open":850,"high":851,"low":852,"close":853,"change":854,"percent_change":855,"volume":856,"transactions":9,"vwap":853},"2026-06-25",67.07,67.080002,66.465,66.93,1.232,1.88,16500,{"date":858,"open":859,"high":860,"low":861,"close":862,"change":863,"percent_change":864,"volume":865,"transactions":9,"vwap":862},"2026-06-24",65.41,65.985,65.313,65.698,-0.079,-0.12,5900,{"date":867,"open":868,"high":869,"low":870,"close":871,"change":872,"percent_change":873,"volume":822,"transactions":9,"vwap":871},"2026-06-23",66.16,66.44,65.48,65.777,-3.28,-4.75,{"date":875,"open":876,"high":877,"low":878,"close":879,"change":880,"percent_change":881,"volume":882,"transactions":9,"vwap":879},"2026-06-22",69.29,69.4,68.67,69.056999,0.636,0.93,99100,{"date":884,"open":885,"high":886,"low":885,"close":887,"change":888,"percent_change":889,"volume":890,"transactions":9,"vwap":887},"2026-06-18",67.95,68.51,68.421,1.86,2.79,18600,{"date":892,"open":893,"high":894,"low":895,"close":896,"change":897,"percent_change":898,"volume":899,"transactions":9,"vwap":896},"2026-06-17",67.72,68.080002,66.37,66.561,0.004,0.01,18100,{"date":901,"open":902,"high":903,"low":904,"close":905,"change":906,"percent_change":907,"volume":908,"transactions":9,"vwap":905},"2026-06-16",67.38,67.835,66.461,66.557,-0.773,-1.15,23900,{"date":910,"open":911,"high":912,"low":913,"close":914,"change":915,"percent_change":916,"volume":822,"transactions":9,"vwap":914},"2026-06-15",67.53,67.715,67.21,67.33,1.886,2.88,{"date":918,"open":919,"high":920,"low":921,"close":922,"change":923,"percent_change":514,"volume":924,"transactions":9,"vwap":922},"2026-06-12",65.26,65.83,64.85,65.444,0.121,24000,{"date":926,"open":927,"high":859,"low":927,"close":928,"change":929,"percent_change":930,"volume":931,"transactions":9,"vwap":928},"2026-06-11",63.32,65.323,2.536,4.04,25800,{"date":933,"open":934,"high":935,"low":936,"close":937,"change":938,"percent_change":939,"volume":940,"transactions":9,"vwap":937},"2026-06-10",63.81,64.68,62.65,62.787,-1.705,-2.64,17100,{"date":942,"open":943,"high":471,"low":944,"close":945,"change":946,"percent_change":947,"volume":948,"transactions":9,"vwap":945},"2026-06-09",65.23,62.61,64.492,-0.447,-0.69,31700,{"date":950,"open":951,"high":952,"low":951,"close":953,"change":954,"percent_change":955,"volume":956,"transactions":9,"vwap":953},"2026-06-08",64.65,65.37,64.939,1.085,1.7,22600,{"date":958,"open":959,"high":960,"low":961,"close":962,"change":963,"percent_change":964,"volume":965,"transactions":9,"vwap":962},"2026-06-05",65.91,66.095001,63.62,63.854,-3.561,-5.28,37400,{"date":967,"open":968,"high":969,"low":970,"close":971,"change":972,"percent_change":973,"volume":974,"transactions":9,"vwap":971},"2026-06-04",66.85,67.615,66.46,67.415,0.163,0.24,21600,{"date":976,"open":977,"high":978,"low":979,"close":980,"change":981,"percent_change":982,"volume":983,"transactions":9,"vwap":980},"2026-06-03",67.24,67.48,66.72,67.252,0.22,0.33,17400,{"date":985,"open":986,"high":987,"low":747,"close":988,"change":989,"percent_change":82,"volume":990,"transactions":9,"vwap":988},"2026-06-02",66.34,67.11,67.031998,0.888,36800,{"date":992,"open":471,"high":993,"low":482,"close":994,"change":995,"percent_change":14,"volume":996,"transactions":9,"vwap":994},"2026-06-01",66.39,66.144,0.133,31200,{"date":998,"open":999,"high":999,"low":1000,"close":1000,"change":1001,"percent_change":1002,"volume":1003,"transactions":9,"vwap":1000},"2026-05-29",66.32,66.011002,-0.275,-0.41,13200,{"date":1005,"open":1006,"high":1007,"low":1008,"close":1009,"change":1010,"percent_change":1011,"volume":1012,"transactions":9,"vwap":1009},"2026-05-28",66.17,66.53,65.505,66.286,-0.016,-0.02,34700,{"date":1014,"open":1015,"high":1015,"low":1016,"close":1017,"change":1018,"percent_change":1019,"volume":1020,"transactions":9,"vwap":1017},"2026-05-27",67.19,66.07,66.302,-0.919,-1.37,14800,{"date":1022,"open":1023,"high":902,"low":1024,"close":1025,"change":1026,"percent_change":1027,"volume":1028,"transactions":9,"vwap":1025},"2026-05-26",67.019997,66.745,67.221,1.271,1.93,26200,{"date":1030,"open":1031,"high":986,"low":1032,"close":1033,"change":1034,"percent_change":1035,"volume":1036,"transactions":9,"vwap":1033},"2026-05-22",65.74,65.71,65.95,1.334,2.06,37600,{"date":1038,"open":1039,"high":189,"low":708,"close":1040,"change":1041,"percent_change":1042,"volume":983,"transactions":9,"vwap":1040},"2026-05-21",64.040001,64.616,0.455,0.71,{"date":1044,"open":1045,"high":1046,"low":1047,"close":1046,"change":1048,"percent_change":1049,"volume":1050,"transactions":9,"vwap":1046},"2026-05-20",63.02,64.161,62.785,1.235,1.96,11600,{"date":1052,"open":1053,"high":1054,"low":1055,"close":1056,"change":1057,"percent_change":1058,"volume":1059,"transactions":9,"vwap":1056},"2026-05-19",63.0099983,63.38,62.47,62.926,-1.23,-1.92,45300,{"date":1061,"open":1062,"high":1063,"low":708,"close":1064,"change":1065,"percent_change":1066,"volume":1067,"transactions":9,"vwap":1064},"2026-05-18",64.5,64.535,64.156,-0.497,-0.77,16800,{"date":1069,"open":1070,"high":1071,"low":216,"close":1072,"change":1073,"percent_change":1074,"volume":1075,"transactions":9,"vwap":1072},"2026-05-15",64.55,65.019997,64.653,-1.606,-2.42,39000,{"date":1077,"open":1078,"high":1079,"low":1080,"close":1081,"change":1082,"percent_change":1083,"volume":1084,"transactions":9,"vwap":1081},"2026-05-14",66.089996,66.459,65.99,66.259,0.206,0.31,32200,{"date":1086,"open":1087,"high":868,"low":952,"close":1088,"change":1089,"percent_change":117,"volume":1090,"transactions":9,"vwap":1088},"2026-05-13",65.64,66.053001,0.738,29700,{"date":1092,"open":1093,"high":1093,"low":1094,"close":1095,"change":1096,"percent_change":1097,"volume":1098,"transactions":9,"vwap":1095},"2026-05-12",65.52,64.39,65.315,-0.852,-1.29,25400,{"date":1100,"open":1080,"high":1101,"low":1102,"close":1103,"change":1104,"percent_change":1105,"volume":1106,"transactions":9,"vwap":1103},"2026-05-11",66.25,65.94,66.167,-0.145,-0.22,18200,{"date":1108,"open":1109,"high":1110,"low":1102,"close":1111,"change":1112,"percent_change":1113,"volume":1114,"transactions":9,"vwap":1111},"2026-05-08",66.099998,66.41,66.312,1.647,2.55,15200,{"date":1116,"open":959,"high":959,"low":1117,"close":1118,"change":1119,"percent_change":252,"volume":1120,"transactions":9,"vwap":1118},"2026-05-07",64.64,64.665,-0.623,14500,{"date":1122,"open":248,"high":1123,"low":248,"close":1124,"change":1125,"percent_change":1126,"volume":1127,"transactions":9,"vwap":1124},"2026-05-06",65.3,65.288,2.297,3.65,33100,{"date":1129,"open":1130,"high":1131,"low":321,"close":1132,"change":1133,"percent_change":1134,"volume":1135,"transactions":9,"vwap":1132},"2026-05-05",62.63,63.25,62.991,1.229,1.99,25100,{"date":1137,"open":1138,"high":1139,"low":1140,"close":1141,"change":1142,"percent_change":1143,"volume":1144,"transactions":9,"vwap":1141},"2026-05-04",62.29,62.42,61.47,61.762,-0.42,-0.68,25300,{"date":1146,"open":1147,"high":1148,"low":1149,"close":1150,"change":1151,"percent_change":1152,"volume":1153,"transactions":9,"vwap":1150},"2026-05-01",62.32,62.58,62.14,62.182,0.031,0.05,18500,{"date":1155,"open":1156,"high":1157,"low":1156,"close":1158,"change":1159,"percent_change":1160,"volume":1161,"transactions":9,"vwap":1158},"2026-04-30",61.38,62.205,62.151,1.732,2.87,8300,{"date":1163,"open":1164,"high":1164,"low":1165,"close":1166,"change":1167,"percent_change":947,"volume":1168,"transactions":9,"vwap":1166},"2026-04-29",60.9,60.31,60.419,-0.422,20200,{"date":1170,"open":1171,"high":1172,"low":1173,"close":1174,"change":1175,"percent_change":1176,"volume":1177,"transactions":9,"vwap":1174},"2026-04-28",61.22,61.3,60.73,60.841,-1.305,-2.1,8800,{"date":1179,"open":1180,"high":1181,"low":1182,"close":1183,"change":388,"percent_change":1184,"volume":1185,"transactions":9,"vwap":1183},"2026-04-27",62.51,62.53,61.865,62.146,1.35,12000,{"date":1187,"open":1188,"high":1189,"low":1190,"close":1191,"change":1192,"percent_change":45,"volume":1193,"transactions":9,"vwap":1191},"2026-04-24",61.18,61.44,60.79,61.316,0.606,6100,{"date":1195,"open":1196,"high":1197,"low":1198,"close":1199,"change":1200,"percent_change":1201,"volume":1202,"transactions":9,"vwap":1199},"2026-04-23",60.89,61.26,59.91,60.71,-0.082,-0.13,6800,{"date":1204,"open":1164,"high":1164,"low":1205,"close":1206,"change":1207,"percent_change":1208,"volume":1209,"transactions":9,"vwap":1206},"2026-04-22",60.49,60.792,0.555,0.92,11900,{"date":1211,"open":1212,"high":1212,"low":1213,"close":1214,"change":1215,"percent_change":1216,"volume":1217,"transactions":9,"vwap":1214},"2026-04-21",61.049999,60.19,60.237,-0.716,-1.17,3100,{"date":1219,"open":1220,"high":1221,"low":1220,"close":1222,"change":1223,"percent_change":514,"volume":1224,"transactions":9,"vwap":1222},"2026-04-20",60.61,61.029999,60.953,0.116,25700,{"date":1226,"open":1227,"high":1228,"low":1227,"close":1229,"change":1230,"percent_change":1231,"volume":1120,"transactions":9,"vwap":1229},"2026-04-17",60.59,61.25,60.837,1.509,2.54,{"date":1233,"open":1234,"high":1235,"low":1236,"close":1237,"change":1238,"percent_change":536,"volume":1239,"transactions":9,"vwap":1237},"2026-04-16",59.42,59.44,59.044998,59.328,0.242,7100,{"date":1241,"open":1242,"high":1242,"low":1243,"close":1244,"change":1245,"percent_change":1246,"volume":1247,"transactions":9,"vwap":1244},"2026-04-15",59.26,58.62,59.085999,-0.528,-0.89,9200,{"date":1249,"open":1250,"high":1251,"low":1252,"close":1253,"change":137,"percent_change":1254,"volume":1255,"transactions":9,"vwap":1253},"2026-04-14",59.49,59.74,59.21,59.614,1.12,10100,{"date":1257,"open":1258,"high":1259,"low":1260,"close":1259,"change":1261,"percent_change":1262,"volume":1263,"transactions":9,"vwap":1259},"2026-04-13",57.96,58.954,57.925,0.719,1.23,10700,{"date":1265,"open":1266,"high":1267,"low":1268,"close":1269,"change":1270,"percent_change":1271,"volume":1272,"transactions":9,"vwap":1269},"2026-04-10",58.33,58.365,58.02,58.235,0.565,0.98,7900,{"date":1274,"open":1275,"high":1276,"low":1277,"close":1278,"change":446,"percent_change":1279,"volume":1280,"transactions":9,"vwap":1278},"2026-04-09",57.31,57.74,57,57.67,0.3,6400,{"date":1282,"open":1283,"high":1284,"low":1285,"close":1283,"change":1286,"percent_change":1287,"volume":983,"transactions":9,"vwap":1283},"2026-04-08",57.5,57.708,57.060001,3.312,6.11,{"date":1289,"open":1290,"high":1291,"low":1292,"close":1291,"change":1293,"percent_change":1294,"volume":1295,"transactions":9,"vwap":1291},"2026-04-07",53.81,54.188,53.22,0.058,0.11,4600,{"date":1297,"open":1298,"high":1299,"low":1300,"close":1301,"change":1302,"percent_change":1303,"volume":1304,"transactions":9,"vwap":1301},"2026-04-06",53.94,54.17,53.855,54.13,0.412,0.77,5200,{"date":1306,"open":1307,"high":1308,"low":1309,"close":1310,"change":1311,"percent_change":1312,"volume":1177,"transactions":9,"vwap":1310},"2026-04-02",52.85,54.040001,52.576,53.718,-0.725,-1.33,{"date":1314,"open":1315,"high":1316,"low":1315,"close":1317,"change":1318,"percent_change":1319,"volume":990,"transactions":9,"vwap":1317},"2026-04-01",54.080002,55.029999,54.443,1.283,2.41,{"date":1321,"open":1322,"high":1323,"low":1322,"close":1323,"change":1324,"percent_change":1325,"volume":1326,"transactions":9,"vwap":1323},"2026-03-31",51.78,53.16,2.15,4.21,28900,{"date":1328,"open":1329,"high":1330,"low":1331,"close":1332,"change":1333,"percent_change":1334,"volume":1335,"transactions":9,"vwap":1332},"2026-03-30",52.18,52.38,50.91,51.0099983,-0.877,-1.69,10500,{"date":1337,"open":1338,"high":1339,"low":1340,"close":1341,"change":1342,"percent_change":1343,"volume":1344,"transactions":9,"vwap":1341},"2026-03-27",52.5,52.54,51.815,51.887,-1.183,-2.23,5400,{"date":1346,"open":1347,"high":1348,"low":1349,"close":1349,"change":1350,"percent_change":1351,"volume":1352,"transactions":9,"vwap":1349},"2026-03-26",54.09,54.2,53.07,-1.689,-3.08,14600,{"date":1354,"open":1355,"high":1356,"low":1357,"close":1358,"change":1359,"percent_change":1360,"volume":1361,"transactions":9,"vwap":1358},"2026-03-25",54.93,55.15,54.61,54.759,0.457,0.84,20800,{"date":1363,"open":1364,"high":1365,"low":1366,"close":1367,"change":1368,"percent_change":898,"volume":1369,"transactions":9,"vwap":1367},"2026-03-24",53.952,54.565,53.92,54.302,0.005,14100,{"date":1371,"open":1299,"high":1372,"low":1373,"close":1374,"change":1375,"percent_change":1376,"volume":1377,"transactions":9,"vwap":1374},"2026-03-23",55.060001,53.96,54.297,1.303,2.46,7200,{"date":1379,"open":1348,"high":1380,"low":1381,"close":1382,"change":1383,"percent_change":1384,"volume":1385,"transactions":9,"vwap":1382},"2026-03-20",54.235,52.526,52.994,-1.595,-2.92,10900,{"date":1387,"open":1388,"high":1389,"low":1390,"close":1391,"change":1151,"percent_change":107,"volume":1392,"transactions":9,"vwap":1391},"2026-03-19",53.54,54.79,53.36,54.589,6700,{"date":1394,"open":1395,"high":1396,"low":1397,"close":1397,"change":1398,"percent_change":1399,"volume":1400,"transactions":9,"vwap":1397},"2026-03-18",55.19,55.31,54.558,-0.697,-1.26,4900,{"date":1402,"open":1403,"high":1404,"low":1356,"close":1405,"change":1406,"percent_change":973,"volume":865,"transactions":9,"vwap":1405},"2026-03-17",55.38,55.607,55.255,0.132,{"date":1408,"open":1409,"high":1396,"low":1410,"close":1411,"change":1412,"percent_change":955,"volume":1413,"transactions":9,"vwap":1411},"2026-03-16",55.080002,54.99,55.123,0.923,4800,{"date":1415,"open":1416,"high":1417,"low":1418,"close":1348,"change":1419,"percent_change":1420,"volume":983,"transactions":9,"vwap":1348},"2026-03-13",55.02,55.361,54.081001,-0.873,-1.59,{"date":1422,"open":1423,"high":1423,"low":1424,"close":1424,"change":1425,"percent_change":1426,"volume":865,"transactions":9,"vwap":1424},"2026-03-12",55.68,55.073002,-1.304,-2.31,{"date":1428,"open":1429,"high":1430,"low":1431,"close":1432,"change":1433,"percent_change":1434,"volume":1400,"transactions":9,"vwap":1432},"2026-03-11",56.22,56.49,56.16,56.377,0.127,0.23,{"date":1436,"open":1437,"high":1438,"low":1439,"close":1440,"change":1441,"percent_change":378,"volume":1442,"transactions":9,"vwap":1440},"2026-03-10",56.26,56.942,56.037998,56.25,0.403,11400,{"date":1444,"open":1445,"high":1446,"low":1447,"close":1446,"change":1448,"percent_change":771,"volume":1224,"transactions":9,"vwap":1446},"2026-03-09",54.3,55.847,53.85,0.567,{"date":1450,"open":1451,"high":1452,"low":1453,"close":1454,"change":1455,"percent_change":1456,"volume":1457,"transactions":9,"vwap":1454},"2026-03-06",55.7,55.99,55.18,55.28,-1.47,-2.59,24800,{"date":1459,"open":1460,"high":1460,"low":1461,"close":1462,"change":357,"percent_change":1463,"volume":1464,"transactions":9,"vwap":1462},"2026-03-05",57.55,56.049999,56.75,-2.26,7400,{"date":1466,"open":1467,"high":1468,"low":1469,"close":1470,"change":1471,"percent_change":1472,"volume":1473,"transactions":9,"vwap":1470},"2026-03-04",58.182,58.39,57.79,58.060001,0.43,0.75,27300,{"date":1475,"open":1476,"high":1477,"low":1429,"close":1478,"change":643,"percent_change":1479,"volume":890,"transactions":9,"vwap":1478},"2026-03-03",57.0099983,58.09,57.63,-3.43,{"date":1481,"open":1482,"high":1483,"low":1482,"close":1484,"change":1485,"percent_change":1486,"volume":924,"transactions":9,"vwap":1484},"2026-03-02",59,59.84,59.68,-0.86,-1.42,{"date":1488,"open":1489,"high":1490,"low":1491,"close":1492,"change":1493,"percent_change":1494,"volume":1263,"transactions":9,"vwap":1492},"2026-02-27",60.37,60.555,60.12,60.54,-0.109,-0.18,{"date":1496,"open":1497,"high":1497,"low":1498,"close":1499,"change":1500,"percent_change":1501,"volume":1502,"transactions":9,"vwap":1499},"2026-02-26",61.02,60,60.649,-0.62,-1.01,26900,{"date":1504,"open":1505,"high":1506,"low":1507,"close":1508,"change":1509,"percent_change":1510,"volume":1020,"transactions":9,"vwap":1508},"2026-02-25",61.19,61.34,61,61.269,0.895,1.48,{"date":1512,"open":1513,"high":1514,"low":1515,"close":1516,"change":1517,"percent_change":1518,"volume":1519,"transactions":9,"vwap":1516},"2026-02-24",59.8,60.508,59.72,60.374,0.892,1.5,42200,{"date":1521,"open":1483,"high":1522,"low":1523,"close":1524,"change":1525,"percent_change":252,"volume":1526,"transactions":9,"vwap":1524},"2026-02-23",59.89,59.33,59.482,-0.568,20700,{"date":1528,"open":1529,"high":1530,"low":1529,"close":1531,"change":1532,"percent_change":1533,"volume":1534,"transactions":9,"vwap":1531},"2026-02-20",59.37,60.23,60.049999,0.589,0.99,141100,{"date":1536,"open":1537,"high":1538,"low":1539,"close":1540,"change":1541,"percent_change":1542,"volume":1543,"transactions":9,"vwap":1540},"2026-02-19",59.211,59.55,59.145,59.461,-0.169,-0.28,61000,{"date":1545,"open":1546,"high":1547,"low":1548,"close":1549,"change":1550,"percent_change":750,"volume":1551,"transactions":9,"vwap":1549},"2026-02-18",59.39,59.85,59.23,59.63,0.487,11000,{"date":1553,"open":1554,"high":1555,"low":1556,"close":1557,"change":1558,"percent_change":1559,"volume":839,"transactions":9,"vwap":1557},"2026-02-17",58.8,59.36,58.4,59.143,-0.157,-0.26,{"date":1561,"open":1562,"high":1563,"low":1564,"close":1565,"change":1566,"percent_change":1567,"volume":1335,"transactions":9,"vwap":1565},"2026-02-13",59.09,59.52,58.558,59.3,0.856,1.46,{"date":1569,"open":1251,"high":1513,"low":1570,"close":1571,"change":1572,"percent_change":653,"volume":1573,"transactions":9,"vwap":1571},"2026-02-12",58.42,58.444,-0.808,20000,{"date":1575,"open":1576,"high":1577,"low":1578,"close":1579,"change":1580,"percent_change":1581,"volume":1582,"transactions":9,"vwap":1579},"2026-02-11",59.53,59.86,59.033001,59.252,0.022,0.04,17500,{"date":1584,"open":1585,"high":1250,"low":1586,"close":1548,"change":1587,"percent_change":388,"volume":1588,"transactions":9,"vwap":1548},"2026-02-10",59.2,59.040001,0.488,38100,{"date":1590,"open":1591,"high":1554,"low":1591,"close":1592,"change":1593,"percent_change":557,"volume":1594,"transactions":9,"vwap":1592},"2026-02-09",58,58.742,0.698,6600,{"date":1596,"open":1597,"high":1598,"low":1599,"close":1598,"change":1600,"percent_change":1601,"volume":1385,"transactions":9,"vwap":1598},"2026-02-06",57.32,58.043999,57.24,2.234,4,{"date":1603,"open":1604,"high":1605,"low":1606,"close":1607,"change":1608,"percent_change":1609,"volume":1610,"transactions":9,"vwap":1607},"2026-02-05",56,56.33,55.701,55.81,-0.736,-1.3,21300,{"date":1612,"open":1613,"high":1614,"low":1615,"close":1616,"change":1617,"percent_change":1618,"volume":1619,"transactions":9,"vwap":1616},"2026-02-04",57.080002,57.41,56.18,56.546,-0.364,-0.64,17600,{"date":1621,"open":1622,"high":1623,"low":1624,"close":1625,"change":1626,"percent_change":672,"volume":1369,"transactions":9,"vwap":1625},"2026-02-03",57.07,57.22,56.3,56.91,-0.164,{"date":1628,"open":1629,"high":1623,"low":1630,"close":1631,"change":1632,"percent_change":1294,"volume":974,"transactions":9,"vwap":1631},"2026-02-02",56.39,56.37,57.074001,0.064,{"date":1634,"open":1635,"high":1636,"low":1637,"close":1476,"change":1638,"percent_change":1639,"volume":1640,"transactions":9,"vwap":1476},"2026-01-30",57.6,57.781,56.88,-1.009,-1.74,10800,{"date":1642,"open":1268,"high":1643,"low":1644,"close":1645,"change":1646,"percent_change":456,"volume":1647,"transactions":9,"vwap":1645},"2026-01-29",58.125,57.029999,58.019001,0.367,31000,{"date":1649,"open":1650,"high":1650,"low":1651,"close":1652,"change":1653,"percent_change":1654,"volume":1655,"transactions":9,"vwap":1652},"2026-01-28",58.16,57.39,57.652,-0.192,-0.33,24500,{"date":1657,"open":1658,"high":1659,"low":1660,"close":1661,"change":1662,"percent_change":231,"volume":1663,"transactions":9,"vwap":1661},"2026-01-27",57.53,57.879,57.505,57.844,0.733,10300,{"date":1665,"open":1666,"high":1667,"low":1666,"close":1668,"change":1669,"percent_change":514,"volume":1670,"transactions":9,"vwap":1668},"2026-01-26",57.09,57.21,57.111,0.109,14200,{"date":1672,"open":1673,"high":1622,"low":1462,"close":1674,"change":1675,"percent_change":1676,"volume":1677,"transactions":9,"vwap":1674},"2026-01-23",57.02,57.0019989,-0.228,-0.4,14000,{"date":1679,"open":1680,"high":1681,"low":1682,"close":1683,"change":1684,"percent_change":1685,"volume":1686,"transactions":9,"vwap":1683},"2026-01-22",57.36,57.42,57.109,57.23,0.48,0.85,9400,{"date":1688,"open":1689,"high":1690,"low":1689,"close":1462,"change":1691,"percent_change":1692,"volume":1247,"transactions":9,"vwap":1462},"2026-01-21",55.77,56.92,1.391,2.51,{"date":1694,"open":1689,"high":1695,"low":1696,"close":1697,"change":1698,"percent_change":1699,"volume":1700,"transactions":9,"vwap":1697},"2026-01-20",55.96,55.25,55.359,-1.706,-2.99,19900,{"date":1702,"open":1703,"high":1704,"low":1705,"close":1706,"change":1707,"percent_change":1708,"volume":983,"transactions":9,"vwap":1706},"2026-01-16",57.18,57.27,56.95,57.064999,0.305,0.54,{"date":1710,"open":1711,"high":1712,"low":1713,"close":1713,"change":388,"percent_change":1510,"volume":1714,"transactions":9,"vwap":1713},"2026-01-15",57.049999,57.12,56.76,20600,{"date":1716,"open":1695,"high":1717,"low":1423,"close":1718,"change":14,"percent_change":1719,"volume":1720,"transactions":9,"vwap":1718},"2026-01-14",55.978,55.93,0.36,11800,{"date":1722,"open":1723,"high":1724,"low":1725,"close":1725,"change":1726,"percent_change":1727,"volume":1728,"transactions":9,"vwap":1725},"2026-01-13",56.060001,56.15,55.73,-0.545,-0.97,11300,{"date":1730,"open":1731,"high":1629,"low":1731,"close":1732,"change":1733,"percent_change":1734,"volume":1735,"transactions":9,"vwap":1732},"2026-01-12",55.98,56.275,0.235,0.42,23400,{"date":1737,"open":1738,"high":1739,"low":1738,"close":1739,"change":1740,"percent_change":1741,"volume":983,"transactions":9,"vwap":1739},"2026-01-09",55.51,56.040001,1.3,2.37,{"date":1743,"open":1744,"high":1744,"low":1745,"close":1746,"change":1747,"percent_change":1501,"volume":1748,"transactions":9,"vwap":1746},"2026-01-08",55,54.41,54.74,-0.56,24700,{"date":1750,"open":1751,"high":1751,"low":1752,"close":1753,"change":1754,"percent_change":1755,"volume":1720,"transactions":9,"vwap":1753},"2026-01-07",55.6,55.265,55.3,-0.139,-0.25,{"date":1757,"open":1758,"high":1759,"low":1758,"close":1760,"change":1761,"percent_change":1762,"volume":1120,"transactions":9,"vwap":1760},"2026-01-06",54.85,55.46,55.439,0.579,1.06,{"date":1764,"open":1765,"high":1766,"low":1380,"close":1767,"change":1740,"percent_change":1768,"volume":1677,"transactions":9,"vwap":1767},"2026-01-05",54.24,55.0099983,54.86,2.43,{"date":1770,"open":1771,"high":1772,"low":1773,"close":1774,"change":1775,"percent_change":1776,"volume":1728,"transactions":9,"vwap":1774},"2026-01-02",53.29,53.65,53.26,53.56,0.91,1.73,{"date":1778,"open":1779,"high":1779,"low":1780,"close":1780,"change":1781,"percent_change":356,"volume":1400,"transactions":9,"vwap":1780},"2025-12-31",53.13,52.65,-0.45,{"date":1783,"open":1784,"high":1784,"low":1785,"close":1785,"change":1786,"percent_change":1787,"volume":1788,"transactions":9,"vwap":1785},"2025-12-30",53.25,53.099998,0.077,0.15,5800,{"date":1790,"open":1349,"high":1791,"low":1792,"close":1793,"change":1794,"percent_change":107,"volume":1795,"transactions":9,"vwap":1793},"2025-12-29",53.09,52.88,53.022999,0.034,3200,{"date":1797,"open":1798,"high":1798,"low":1792,"close":1799,"change":1800,"percent_change":1801,"volume":1802,"transactions":9,"vwap":1799},"2025-12-26",53.060001,52.989,0.049,0.09,4500,{"date":1804,"open":1805,"high":1805,"low":1806,"close":1807,"change":107,"percent_change":1294,"volume":1808,"transactions":9,"vwap":1807},"2025-12-24",53.02,52.885,52.94,2000,{"date":1810,"open":1811,"high":1812,"low":1811,"close":1792,"change":1813,"percent_change":1814,"volume":1815,"transactions":9,"vwap":1792},"2025-12-23",52.71,52.925,0.207,0.39,7700,{"date":1817,"open":1818,"high":1819,"low":1339,"close":1820,"change":1821,"percent_change":1042,"volume":1822,"transactions":9,"vwap":1820},"2025-12-22",52.64,52.75,52.673,0.37,6900,{"date":1824,"open":1825,"high":1826,"low":1825,"close":1827,"change":1828,"percent_change":1829,"volume":1344,"transactions":9,"vwap":1827},"2025-12-19",52.22,52.399,52.303,0.642,1.24,{"date":1831,"open":1832,"high":1833,"low":1834,"close":1835,"change":1836,"percent_change":1837,"volume":1838,"transactions":9,"vwap":1835},"2025-12-18",51.9,51.98,51.51,51.661,0.59,1.16,15500,{"date":1840,"open":1825,"high":1825,"low":1841,"close":1841,"change":1842,"percent_change":1843,"volume":865,"transactions":9,"vwap":1841},"2025-12-17",51.070999,-1.343,-2.56,{"date":1845,"open":1846,"high":1847,"low":1848,"close":1849,"change":1850,"percent_change":1851,"volume":1852,"transactions":9,"vwap":1849},"2025-12-16",52.53,52.541,52.16,52.414,-0.233,-0.44,12900,{"date":1854,"open":1855,"high":1856,"low":1857,"close":1858,"change":1859,"percent_change":1860,"volume":1861,"transactions":9,"vwap":1858},"2025-12-15",53,53.035,52.61,52.647,0.052,0.1,13600,{"date":1863,"open":1772,"high":1864,"low":1338,"close":1865,"change":1866,"percent_change":1343,"volume":1700,"transactions":9,"vwap":1865},"2025-12-12",53.68,52.595,-1.201,{"date":1868,"open":1869,"high":1870,"low":1871,"close":1870,"change":1872,"percent_change":1873,"volume":1874,"transactions":9,"vwap":1870},"2025-12-11",53.44,53.796,53.17,0.265,0.5,4200,{"date":1876,"open":1877,"high":1878,"low":1879,"close":1880,"change":1881,"percent_change":1882,"volume":1883,"transactions":9,"vwap":1880},"2025-12-10",52.99,53.73,52.8,53.531,0.462,0.87,14400,{"date":1885,"open":1886,"high":1784,"low":1886,"close":1887,"change":1888,"percent_change":1860,"volume":1889,"transactions":9,"vwap":1887},"2025-12-09",53.029999,53.069,0.055,6500,{"date":1891,"open":1892,"high":1390,"low":1893,"close":1894,"change":1010,"percent_change":1895,"volume":1896,"transactions":9,"vwap":1894},"2025-12-08",53.27,52.93,53.014,-0.03,9100,{"date":1898,"open":1292,"high":1899,"low":1886,"close":1886,"change":1900,"percent_change":1901,"volume":1247,"transactions":9,"vwap":1886},"2025-12-05",53.265,0.094,0.18,{"date":1903,"open":1904,"high":1905,"low":1906,"close":1907,"change":1908,"percent_change":102,"volume":1909,"transactions":9,"vwap":1907},"2025-12-04",53.040001,53.14,52.83,52.936,0.529,9800,{"date":1911,"open":1912,"high":1913,"low":1914,"close":1913,"change":1915,"percent_change":1916,"volume":1400,"transactions":9,"vwap":1913},"2025-12-03",51.67,52.407,51.63,0.805,1.56,{"date":1918,"open":1919,"high":1920,"low":1921,"close":1920,"change":1922,"percent_change":1708,"volume":1923,"transactions":9,"vwap":1920},"2025-12-02",51.55,51.602,51.31,0.278,1700,{"date":1925,"open":1926,"high":1927,"low":1926,"close":1928,"change":1929,"percent_change":1930,"volume":1931,"transactions":9,"vwap":1928},"2025-12-01",51.080002,51.61,51.324,-0.1,-0.19,5500,{"date":1933,"open":1934,"high":1935,"low":1936,"close":1935,"change":1937,"percent_change":1938,"volume":1939,"transactions":9,"vwap":1935},"2025-11-28",51.25,51.424,51.17,0.333,0.65,1600,{"date":1941,"open":1942,"high":1943,"low":1942,"close":1944,"change":1945,"percent_change":1946,"volume":1802,"transactions":9,"vwap":1944},"2025-11-26",50.68,51.207,51.091,0.776,1.54,{"date":1948,"open":1949,"high":1950,"low":1951,"close":1950,"change":1952,"percent_change":1916,"volume":1953,"transactions":9,"vwap":1950},"2025-11-25",49.63,50.315,49.17,0.772,3800,{"date":1955,"open":1956,"high":1957,"low":1956,"close":1958,"change":1959,"percent_change":1960,"volume":1272,"transactions":9,"vwap":1958},"2025-11-24",49.02,49.58,49.543,0.744,1.52,{"date":1962,"open":1963,"high":1964,"low":26,"close":1965,"change":1966,"percent_change":780,"volume":1217,"transactions":9,"vwap":1965},"2025-11-21",48.080002,48.95,48.799,0.767,{"date":1968,"open":1969,"high":1970,"low":1971,"close":1972,"change":1973,"percent_change":407,"volume":1974,"transactions":9,"vwap":1972},"2025-11-20",50.13,50.15,47.93,48.032001,-1.177,22700,{"date":1976,"open":1977,"high":1978,"low":1977,"close":1979,"change":1980,"percent_change":1685,"volume":1981,"transactions":9,"vwap":1979},"2025-11-19",48.81,49.325,49.209,0.417,3300,{"date":1983,"open":1984,"high":1985,"low":1986,"close":1987,"change":1988,"percent_change":1334,"volume":1989,"transactions":9,"vwap":1987},"2025-11-18",48.915,48.985,48.565,48.792,-0.841,5700,{"date":1991,"open":1992,"high":1993,"low":1994,"close":1995,"change":1996,"percent_change":722,"volume":1997,"transactions":9,"vwap":1995},"2025-11-17",49.95,50.32,49.4,49.633,-0.744,8400,{"date":1999,"open":2000,"high":2001,"low":2002,"close":2003,"change":2004,"percent_change":1559,"volume":1413,"transactions":9,"vwap":2003},"2025-11-14",50,50.84,49.89,50.377,-0.129,{"date":2006,"open":2007,"high":2007,"low":2008,"close":2009,"change":2010,"percent_change":2011,"volume":1795,"transactions":9,"vwap":2009},"2025-11-13",51.45,50.36,50.506,-1.215,-2.35,{"date":2013,"open":2014,"high":1832,"low":2015,"close":2016,"change":2017,"percent_change":2018,"volume":2019,"transactions":9,"vwap":2016},"2025-11-12",51.64,51.6,51.721,0.293,0.57,5100,{"date":2021,"open":2014,"high":2014,"low":2022,"close":2023,"change":2024,"percent_change":2025,"volume":2026,"transactions":9,"vwap":2023},"2025-11-11",51.3,51.428,-0.428,-0.83,2600,{"date":2028,"open":2014,"high":2029,"low":2030,"close":2031,"change":2032,"percent_change":2033,"volume":2034,"transactions":9,"vwap":2031},"2025-11-10",51.919,51.27,51.856,0.861,1.69,4400,{"date":2036,"open":2037,"high":2038,"low":2039,"close":2038,"change":2040,"percent_change":567,"volume":1861,"transactions":9,"vwap":2038},"2025-11-07",50.77,50.995,50.09,-0.39,{"date":2042,"open":2043,"high":2043,"low":2044,"close":2045,"change":2046,"percent_change":2047,"volume":2048,"transactions":9,"vwap":2045},"2025-11-06",52.029999,51.179,51.385,-0.735,-1.41,2400,{"date":2050,"open":1322,"high":2051,"low":1322,"close":2052,"change":2053,"percent_change":2054,"volume":1802,"transactions":9,"vwap":2052},"2025-11-05",52.165,52.12,0.322,0.62,{"date":2056,"open":1848,"high":2057,"low":2058,"close":2058,"change":2059,"percent_change":643,"volume":2060,"transactions":9,"vwap":2058},"2025-11-04",52.49,51.798,-1.083,3600,{"date":2062,"open":1904,"high":1904,"low":2063,"close":2064,"change":2065,"percent_change":1901,"volume":2066,"transactions":9,"vwap":2064},"2025-11-03",52.69,52.881,0.096,6300,{"date":2068,"open":2069,"high":2070,"low":2071,"close":2072,"change":2073,"percent_change":2074,"volume":2075,"transactions":9,"vwap":2072},"2025-10-31",52.845,52.919,52.37,52.785,-0.026,-0.05,5300,{"date":2077,"open":2078,"high":2079,"low":2080,"close":2081,"change":2082,"percent_change":314,"volume":1217,"transactions":9,"vwap":2081},"2025-10-30",52.91,53.098999,52.73,52.811,-0.127,{"date":2084,"open":2085,"high":2086,"low":2087,"close":2088,"change":2089,"percent_change":190,"volume":2090,"transactions":9,"vwap":2088},"2025-10-29",52.9,53.309,52.89,52.938,0.352,9000,{"date":2092,"open":2093,"high":2094,"low":2095,"close":2096,"change":2097,"percent_change":1142,"volume":2034,"transactions":9,"vwap":2096},"2025-10-28",52.74,52.745,52.45,52.586,-0.222,{"date":2099,"open":1811,"high":2100,"low":2101,"close":2100,"change":2102,"percent_change":2103,"volume":2104,"transactions":9,"vwap":2100},"2025-10-27",52.808,52.601,0.653,1.25,5600,{"date":2106,"open":2107,"high":2108,"low":2109,"close":2110,"change":2111,"percent_change":132,"volume":2112,"transactions":9,"vwap":2110},"2025-10-24",52.249,52.29,52.15,52.155,0.406,4100,{"date":2114,"open":2115,"high":2116,"low":2117,"close":2118,"change":2119,"percent_change":2120,"volume":2121,"transactions":9,"vwap":2118},"2025-10-23",51.69,51.85,51.59,51.749,0.643,1.26,2500,{"date":2123,"open":2124,"high":2124,"low":2125,"close":2126,"change":2127,"percent_change":2128,"volume":1889,"transactions":9,"vwap":2126},"2025-10-22",51.75,50.75,51.106,-0.659,-1.27,{"date":2130,"open":2115,"high":2131,"low":2132,"close":2133,"change":2134,"percent_change":2135,"volume":1815,"transactions":9,"vwap":2133},"2025-10-21",51.97,51.505,51.765,-0.247,-0.47,{"date":2137,"open":1834,"high":2138,"low":1834,"close":2139,"change":2140,"percent_change":2141,"volume":2142,"transactions":9,"vwap":2139},"2025-10-20",52.099998,52.012001,0.946,1.85,9700,{"date":2144,"open":2145,"high":2146,"low":2145,"close":2147,"change":2148,"percent_change":2149,"volume":2150,"transactions":9,"vwap":2147},"2025-10-17",50.89,51.127,51.066002,0.175,0.34,1300,{"date":2152,"open":2153,"high":2153,"low":2154,"close":2155,"change":2156,"percent_change":1494,"volume":2157,"transactions":9,"vwap":2155},"2025-10-16",51.165,50.707,50.891,-0.094,2700,{"date":2159,"open":2160,"high":2161,"low":2162,"close":2163,"change":2164,"percent_change":1916,"volume":1280,"transactions":9,"vwap":2163},"2025-10-15",51.14,51.26,50.69,50.985,0.781,{"date":2166,"open":2167,"high":2168,"low":2167,"close":2169,"change":1493,"percent_change":1105,"volume":2170,"transactions":9,"vwap":2169},"2025-10-14",49.65,50.525,50.204,3000,{"date":2172,"open":2173,"high":2008,"low":2174,"close":2175,"change":2176,"percent_change":2177,"volume":2104,"transactions":9,"vwap":2175},"2025-10-13",49.92,49.87,50.313,1.279,2.61,{"date":2179,"open":2180,"high":2038,"low":2181,"close":2181,"change":2182,"percent_change":2183,"volume":2184,"transactions":9,"vwap":2181},"2025-10-10",50.96,49.034,-2.029,-3.97,6000,{"date":2186,"open":2187,"high":2187,"low":2188,"close":2189,"change":2190,"percent_change":1002,"volume":2191,"transactions":9,"vwap":2189},"2025-10-09",51.57,50.975,51.063,-0.208,4000,{"date":2193,"open":2194,"high":2195,"low":2194,"close":2195,"change":2196,"percent_change":1719,"volume":1392,"transactions":9,"vwap":2195},"2025-10-08",50.94,51.271,0.186,{"date":2198,"open":2199,"high":2199,"low":1926,"close":2200,"change":2128,"percent_change":2201,"volume":1263,"transactions":9,"vwap":2200},"2025-10-07",52.36,51.084999,-2.43,{"date":2203,"open":2204,"high":2205,"low":2206,"close":2207,"change":2208,"percent_change":2209,"volume":1202,"transactions":9,"vwap":2207},"2025-10-06",52.21,52.4,52.076,52.355,1.035,2.02,{"date":2211,"open":2212,"high":1914,"low":2213,"close":2214,"change":2215,"percent_change":2216,"volume":1909,"transactions":9,"vwap":2214},"2025-10-03",51.49,51.241,51.32,0.236,0.46,{"date":2218,"open":2219,"high":2220,"low":2221,"close":2222,"change":2223,"percent_change":2224,"volume":1874,"transactions":9,"vwap":2222},"2025-10-02",50.831,51.15,50.83,51.084,0.712,1.41,{"date":2226,"open":2227,"high":2228,"low":2227,"close":2229,"change":2230,"percent_change":1882,"volume":2231,"transactions":9,"vwap":2229},"2025-10-01",50.069,50.43,50.372,0.434,7000,{"date":2233,"open":2234,"high":2235,"low":2234,"close":2235,"change":2236,"percent_change":2237,"volume":865,"transactions":9,"vwap":2235},"2025-09-30",49.71,49.938,0.298,0.6,{"date":2239,"open":2240,"high":2240,"low":2241,"close":2242,"change":2243,"percent_change":2244,"volume":2245,"transactions":9,"vwap":2242},"2025-09-29",49.84,49.586,49.64,0.137,0.28,4300,{"date":2247,"open":2248,"high":2249,"low":2250,"close":2249,"change":2251,"percent_change":1801,"volume":2150,"transactions":9,"vwap":2249},"2025-09-26",49.331,49.503,49.295,0.045,{"date":2253,"open":2254,"high":2255,"low":2254,"close":2256,"change":2257,"percent_change":2258,"volume":2259,"transactions":9,"vwap":2256},"2025-09-25",49.141,49.49,49.458,-0.362,-0.73,3500,{"date":2261,"open":2262,"high":2262,"low":2263,"close":2264,"change":2265,"percent_change":1097,"volume":1193,"transactions":9,"vwap":2264},"2025-09-24",50.053001,49.77,49.82,-0.653,{"date":2267,"open":2268,"high":2269,"low":2270,"close":2270,"change":2271,"percent_change":672,"volume":2272,"transactions":9,"vwap":2270},"2025-09-23",50.8,50.81,50.473,-0.149,8500,{"date":2274,"open":2000,"high":2275,"low":2000,"close":2275,"change":2276,"percent_change":888,"volume":2259,"transactions":9,"vwap":2275},"2025-09-22",50.622,0.922,{"date":2278,"open":2279,"high":2280,"low":2281,"close":2282,"change":2283,"percent_change":1755,"volume":2075,"transactions":9,"vwap":2282},"2025-09-19",49.66,49.73,49.603,49.7,-0.123,{"date":2285,"open":2286,"high":2287,"low":2288,"close":2289,"change":1133,"percent_change":2290,"volume":1413,"transactions":9,"vwap":2289},"2025-09-18",49.61,49.85,49.56,49.823,2.53,{"date":2292,"open":2293,"high":2294,"low":2295,"close":2295,"change":2296,"percent_change":2135,"volume":1802,"transactions":9,"vwap":2295},"2025-09-17",48.79,48.9,48.594,-0.23,{"date":2298,"open":2299,"high":2300,"low":2301,"close":2302,"change":2303,"percent_change":112,"volume":1989,"transactions":9,"vwap":2302},"2025-09-16",49.099998,49.11,48.64,48.824,-0.005,{"date":2305,"open":2306,"high":2307,"low":2308,"close":2309,"change":2310,"percent_change":388,"volume":2048,"transactions":9,"vwap":2309},"2025-09-15",48.69,48.939,48.54,48.829,0.402,{"date":2312,"open":2313,"high":2313,"low":2314,"close":2315,"change":2316,"percent_change":2317,"volume":2318,"transactions":9,"vwap":2315},"2025-09-12",48.83,48.39,48.427,-0.323,-0.66,2900,{"date":2320,"open":2321,"high":2322,"low":2321,"close":2323,"change":2324,"percent_change":2325,"volume":1981,"transactions":9,"vwap":2323},"2025-09-11",48.58,48.82,48.75,0.704,1.47,{"date":2327,"open":2328,"high":2329,"low":2330,"close":2331,"change":2332,"percent_change":2333,"volume":1981,"transactions":9,"vwap":2331},"2025-09-10",48.32,48.33,47.964,48.046001,0.099,0.21,{"date":2335,"open":2336,"high":2336,"low":2337,"close":2338,"change":2339,"percent_change":2340,"volume":2341,"transactions":9,"vwap":2338},"2025-09-09",48.07,47.73,47.947,-0.243,-0.5,3700,{"date":2343,"open":2344,"high":2345,"low":2346,"close":2347,"change":1532,"percent_change":1829,"volume":1939,"transactions":9,"vwap":2347},"2025-09-08",48.17,48.259,48.145,48.19,{"date":2349,"open":2350,"high":2350,"low":2351,"close":2352,"change":2353,"percent_change":2354,"volume":2318,"transactions":9,"vwap":2352},"2025-09-05",47.82,47.5,47.601,0.416,0.88,{"date":2356,"open":2357,"high":2358,"low":2359,"close":2358,"change":2360,"percent_change":45,"volume":2170,"transactions":9,"vwap":2358},"2025-09-04",46.78,47.185,46.6,0.465,{"date":2362,"open":2363,"high":2363,"low":2364,"close":2365,"change":2366,"percent_change":2333,"volume":2367,"transactions":9,"vwap":2365},"2025-09-03",46.825,46.48,46.72,0.097,4700,{"date":2369,"open":2370,"high":2371,"low":2372,"close":2371,"change":2373,"percent_change":2374,"volume":2367,"transactions":9,"vwap":2371},"2025-09-02",46.35,46.623,46.219,-0.622,-1.32,{"date":2376,"open":2377,"high":2377,"low":2358,"close":2378,"change":2379,"percent_change":1455,"volume":2026,"transactions":9,"vwap":2378},"2025-08-29",47.477,47.245,-0.704,{"date":2381,"open":2382,"high":2383,"low":2384,"close":2385,"change":2386,"percent_change":1938,"volume":1795,"transactions":9,"vwap":2385},"2025-08-28",47.99,48,47.94,47.949,0.309,{"date":2388,"open":2389,"high":2390,"low":2389,"close":2390,"change":2391,"percent_change":1581,"volume":2392,"transactions":9,"vwap":2390},"2025-08-27",47.355,47.64,0.02,2200,{"date":2394,"open":2395,"high":2396,"low":2397,"close":2398,"change":981,"percent_change":2216,"volume":2399,"transactions":9,"vwap":2398},"2025-08-26",47.58,47.67,47.505,47.62,1800,{"date":2401,"open":2402,"high":2402,"low":2403,"close":2404,"change":2405,"percent_change":2406,"volume":2392,"transactions":9,"vwap":2404},"2025-08-25",47.589,47.37,47.4,-0.333,-0.7,{"date":2408,"open":2409,"high":2410,"low":2409,"close":2411,"change":2412,"percent_change":1692,"volume":2413,"transactions":9,"vwap":2411},"2025-08-22",47.677,47.834,47.733,1.17,1400,{"date":2415,"open":2416,"high":2417,"low":2418,"close":2419,"change":2420,"percent_change":2421,"volume":2157,"transactions":9,"vwap":2419},"2025-08-21",46.61,46.819,46.541,46.563,-0.379,-0.81,{"date":2423,"open":2424,"high":2424,"low":2425,"close":2426,"change":2427,"percent_change":2135,"volume":1217,"transactions":9,"vwap":2426},"2025-08-20",47.0099983,46.5,46.942,-0.224,{"date":2429,"open":2430,"high":2430,"low":2431,"close":2432,"change":2433,"percent_change":1142,"volume":1193,"transactions":9,"vwap":2432},"2025-08-19",47.65,47.11,47.166,-0.199,{"date":2435,"open":2436,"high":2437,"low":2436,"close":2437,"change":2438,"percent_change":1801,"volume":2104,"transactions":9,"vwap":2437},"2025-08-18",47.12,47.365,0.044,{"date":2440,"open":2403,"high":2404,"low":2441,"close":2442,"change":2443,"percent_change":1485,"volume":2048,"transactions":9,"vwap":2442},"2025-08-15",47.31,47.321,-0.409,{"date":2445,"open":2446,"high":2447,"low":2448,"close":2337,"change":2449,"percent_change":2450,"volume":2184,"transactions":9,"vwap":2337},"2025-08-14",47.66,47.76,47.509,-0.065,-0.14,{"date":2452,"open":2453,"high":2454,"low":2453,"close":2454,"change":982,"percent_change":2455,"volume":1874,"transactions":9,"vwap":2454},"2025-08-13",47.52,47.795,0.7,{"date":2457,"open":2458,"high":2351,"low":2459,"close":2460,"change":2461,"percent_change":888,"volume":2341,"transactions":9,"vwap":2460},"2025-08-12",46.82,46.762,47.465,0.869,{"date":2463,"open":2464,"high":2464,"low":2465,"close":2465,"change":2466,"percent_change":494,"volume":2048,"transactions":9,"vwap":2465},"2025-08-11",47.049999,46.596,-0.414,{"date":2468,"open":2469,"high":2470,"low":2469,"close":2424,"change":2471,"percent_change":2472,"volume":2157,"transactions":9,"vwap":2424},"2025-08-08",46.852,47.054001,0.568,1.22,{"date":2474,"open":2475,"high":2475,"low":2476,"close":2477,"change":2478,"percent_change":201,"volume":865,"transactions":9,"vwap":2477},"2025-08-07",46.55,46.27,46.442,-0.053,{"date":2480,"open":2481,"high":2481,"low":2482,"close":2483,"change":2484,"percent_change":2485,"volume":1392,"transactions":9,"vwap":2483},"2025-08-06",46.97,46.049999,46.495,-0.287,-0.61,{"date":2487,"open":2488,"high":2489,"low":2490,"close":2491,"change":2492,"percent_change":1494,"volume":1788,"transactions":9,"vwap":2491},"2025-08-05",46.88,46.89,46.63,46.782,-0.083,{"date":2494,"open":2495,"high":2496,"low":2495,"close":2496,"change":2497,"percent_change":780,"volume":2392,"transactions":9,"vwap":2496},"2025-08-04",46.45,46.865,0.739,{"date":2499,"open":2500,"high":2500,"low":2501,"close":2502,"change":2503,"percent_change":2504,"volume":1344,"transactions":9,"vwap":2502},"2025-08-01",46.3,45.728,46.126,-0.429,-0.92,{"date":2506,"open":2507,"high":2507,"low":2508,"close":2509,"change":2510,"percent_change":2511,"volume":1981,"transactions":9,"vwap":2509},"2025-07-31",47.099998,46.53,46.555,-0.513,-1.09,{"date":2513,"open":2514,"high":2515,"low":2516,"close":2517,"change":2518,"percent_change":2519,"volume":2520,"transactions":9,"vwap":2517},"2025-07-30",47.33,47.439,47,47.068001,-0.202,-0.43,11200,{"date":2522,"open":2294,"high":2294,"low":2523,"close":2524,"change":2525,"percent_change":2526,"volume":2527,"transactions":9,"vwap":2524},"2025-07-29",47.23,47.27,-0.376,-0.79,13000,{"date":2529,"open":2530,"high":2530,"low":2531,"close":2532,"change":2478,"percent_change":201,"volume":1788,"transactions":9,"vwap":2532},"2025-07-28",47.81,47.6,47.646,{"date":2534,"open":2535,"high":2536,"low":2535,"close":2536,"change":2537,"percent_change":1201,"volume":2538,"transactions":9,"vwap":2536},"2025-07-25",47.539,47.699,-0.063,1100,{"date":2540,"open":2541,"high":2542,"low":2543,"close":2544,"change":2545,"percent_change":1654,"volume":2546,"transactions":9,"vwap":2544},"2025-07-24",47.87,47.879,47.69,47.762,-0.158,8200,{"date":2548,"open":2447,"high":26,"low":2549,"close":26,"change":2550,"percent_change":2551,"volume":1392,"transactions":9,"vwap":26},"2025-07-23",47.56,1.107,2.36,{"date":2553,"open":2554,"high":2554,"low":2555,"close":2556,"change":2557,"percent_change":2519,"volume":2048,"transactions":9,"vwap":2556},"2025-07-22",46.92,46.69,46.813,-0.2,{"date":2559,"open":2523,"high":2560,"low":2561,"close":2561,"change":2562,"percent_change":2563,"volume":2564,"transactions":9,"vwap":2561},"2025-07-21",47.46,47.013,-0.042,-0.09,7500,{"date":2566,"open":2523,"high":2567,"low":2516,"close":2568,"change":2569,"percent_change":2570,"volume":847,"transactions":9,"vwap":2568},"2025-07-18",47.26,47.055,-0.08,-0.17,{"date":2572,"open":2573,"high":2574,"low":2573,"close":2574,"change":2575,"percent_change":2120,"volume":2259,"transactions":9,"vwap":2574},"2025-07-17",46.8,47.135,0.587,{"date":2577,"open":2578,"high":2579,"low":2580,"close":2581,"change":2582,"percent_change":2583,"volume":2259,"transactions":9,"vwap":2581},"2025-07-16",46.29,46.609,46.14,46.548,-0.142,-0.3,{"date":2585,"open":2586,"high":2488,"low":2587,"close":2555,"change":2333,"percent_change":2588,"volume":1304,"transactions":9,"vwap":2555},"2025-07-15",46.86,46.645,0.45,{"date":2590,"open":2591,"high":2359,"low":2592,"close":2364,"change":692,"percent_change":2593,"volume":2594,"transactions":9,"vwap":2364},"2025-07-14",46.54,46.4,-0.32,5000,{"date":2596,"open":2597,"high":2598,"low":2599,"close":2490,"change":692,"percent_change":2593,"volume":2399,"transactions":9,"vwap":2490},"2025-07-11",46.62,46.67,46.595,{"date":2601,"open":2591,"high":2602,"low":2591,"close":2357,"change":1581,"percent_change":1801,"volume":2170,"transactions":9,"vwap":2357},"2025-07-10",46.9,{"date":2604,"open":2605,"high":2606,"low":2607,"close":2606,"change":2608,"percent_change":2054,"volume":1874,"transactions":9,"vwap":2606},"2025-07-09",46.68,46.74,46.43,0.29,{"date":2610,"open":2560,"high":2560,"low":2580,"close":2495,"change":2611,"percent_change":2612,"volume":1808,"transactions":9,"vwap":2495},"2025-07-08",0.61,1.33,{"date":2614,"open":2615,"high":2616,"low":2617,"close":2618,"change":586,"percent_change":2619,"volume":2620,"transactions":9,"vwap":2618},"2025-07-07",46.31,46.33,45.729,45.84,-2.01,8100,{"date":2622,"open":2591,"high":2357,"low":2591,"close":2357,"change":2623,"percent_change":2120,"volume":2624,"transactions":9,"vwap":2357},"2025-07-03",0.58,2100,{"date":2626,"open":2627,"high":2627,"low":2628,"close":2628,"change":52,"percent_change":2629,"volume":174,"transactions":9,"vwap":2628},"2025-07-02",46.24,46.2,1.07,{"date":2631,"open":2632,"high":2633,"low":2634,"close":2635,"change":2296,"percent_change":2340,"volume":2112,"transactions":9,"vwap":2635},"2025-07-01",45.7,45.9,45.55,45.71,{"date":2637,"open":2638,"high":2638,"low":2639,"close":2640,"change":107,"percent_change":2641,"volume":1889,"transactions":9,"vwap":2640},"2025-06-30",46.02,45.81,45.94,0.13,{"date":2643,"open":2633,"high":2644,"low":2645,"close":2646,"change":1734,"percent_change":1208,"volume":2594,"transactions":9,"vwap":2646},"2025-06-27",46.17,45.72,45.88,{"date":2648,"open":2649,"high":2650,"low":2651,"close":2650,"change":190,"percent_change":1518,"volume":2104,"transactions":9,"vwap":2650},"2025-06-26",45.19,45.46,45.049999,{"date":2653,"open":2654,"high":2655,"low":2656,"close":2655,"change":2657,"percent_change":1719,"volume":1923,"transactions":9,"vwap":2655},"2025-06-25",44.59,44.79,44.49,0.16,{"date":2659,"open":2660,"high":2661,"low":2660,"close":2662,"change":1472,"percent_change":2663,"volume":1400,"transactions":9,"vwap":2662},"2025-06-24",44.15,44.632,44.63,1.71,{"date":2665,"open":2666,"high":2667,"low":2668,"close":2667,"change":147,"percent_change":1882,"volume":1464,"transactions":9,"vwap":2667},"2025-06-23",43.25,43.88,43.21,{"date":2670,"open":2671,"high":2671,"low":2672,"close":2673,"change":1676,"percent_change":2674,"volume":2675,"transactions":9,"vwap":2673},"2025-06-20",43.8,43.42,43.5,-0.91,1900,{"date":2677,"open":2678,"high":2679,"low":2680,"close":2681,"change":1901,"percent_change":536,"volume":2682,"transactions":9,"vwap":2681},"2025-06-18",44.02,44.16,43.78,43.9,8600,{"date":2684,"open":2679,"high":2685,"low":2686,"close":2686,"change":2317,"percent_change":2687,"volume":174,"transactions":9,"vwap":2686},"2025-06-17",44.19,43.72,-1.49,{"date":2689,"open":2690,"high":2691,"low":2692,"close":2693,"change":388,"percent_change":2694,"volume":1989,"transactions":9,"vwap":2693},"2025-06-16",44.401,44.439,44.29,44.38,1.91,{"date":2696,"open":2697,"high":2698,"low":2699,"close":2699,"change":2421,"percent_change":2700,"volume":2701,"transactions":9,"vwap":2699},"2025-06-13",43.68,43.835,43.55,-1.83,2300,{"date":2703,"open":2704,"high":2705,"low":2706,"close":2707,"change":898,"percent_change":2391,"volume":2112,"transactions":9,"vwap":2707},"2025-06-12",44.32,44.48,44.3,44.36,{"date":2709,"open":2710,"high":2710,"low":2711,"close":2712,"change":2713,"percent_change":304,"volume":1217,"transactions":9,"vwap":2712},"2025-06-11",44.585,44.24,44.35,0.03,{"date":2715,"open":2716,"high":2704,"low":2717,"close":2704,"change":2018,"percent_change":1740,"volume":2718,"transactions":9,"vwap":2704},"2025-06-10",43.995,43.992,8900,{"date":2720,"open":2721,"high":2722,"low":2723,"close":2724,"change":973,"percent_change":2725,"volume":1874,"transactions":9,"vwap":2724},"2025-06-09",43.61,43.97,43.59,43.75,0.55,{"date":2727,"open":2728,"high":2729,"low":2730,"close":2730,"change":1279,"percent_change":2731,"volume":2121,"transactions":9,"vwap":2730},"2025-06-06",43.545,43.604,43.51,0.69,{"date":2733,"open":2734,"high":2735,"low":2668,"close":2668,"change":2569,"percent_change":1494,"volume":2736,"transactions":9,"vwap":2668},"2025-06-05",43.43,43.489,900,{"date":2738,"open":2739,"high":2740,"low":2739,"close":2741,"change":1719,"percent_change":1360,"volume":2675,"transactions":9,"vwap":2741},"2025-06-04",43.049999,43.331,43.29,{"date":2743,"open":2744,"high":2745,"low":2744,"close":2745,"change":2657,"percent_change":1821,"volume":174,"transactions":9,"vwap":2745},"2025-06-03",42.48,42.93,{"date":2747,"open":2748,"high":2749,"low":2750,"close":2749,"change":1279,"percent_change":1042,"volume":2751,"transactions":9,"vwap":2749},"2025-06-02",42.4,42.77,42.35,800,{"date":2753,"open":2754,"high":2754,"low":2755,"close":2756,"change":1142,"percent_change":2757,"volume":804,"transactions":9,"vwap":2756},"2025-05-30",42.85,42.099998,42.47,-0.98,{"date":2759,"open":2760,"high":2760,"low":2760,"close":2760,"change":514,"percent_change":2761,"volume":2762,"transactions":9,"vwap":2760},"2025-05-29",42.89,0.44,600,{"date":2764,"open":2765,"high":2765,"low":2766,"close":2767,"change":1747,"percent_change":1097,"volume":2026,"transactions":9,"vwap":2767},"2025-05-28",43.09,42.69,42.7,{"date":2769,"open":2770,"high":2771,"low":2770,"close":2771,"change":2772,"percent_change":2773,"volume":2048,"transactions":9,"vwap":2771},"2025-05-27",42.88,43.26,1.15,2.73,{"date":2775,"open":2776,"high":2777,"low":2778,"close":2779,"change":692,"percent_change":2780,"volume":2090,"transactions":9,"vwap":2779},"2025-05-23",41.79,42.2,41.77,42.11,-0.35,{"date":2782,"open":2783,"high":2784,"low":2783,"close":2785,"change":1929,"percent_change":314,"volume":2019,"transactions":9,"vwap":2785},"2025-05-22",42.16,42.57,42.26,{"date":2787,"open":2767,"high":2739,"low":2788,"close":2788,"change":2789,"percent_change":2790,"volume":2791,"transactions":9,"vwap":2788},"2025-05-21",42.36,-0.6,-1.4,16200,{"date":2793,"open":2794,"high":2795,"low":2796,"close":2797,"change":107,"percent_change":397,"volume":1874,"transactions":9,"vwap":2797},"2025-05-20",42.97,43.029999,42.9,42.96,{"date":2799,"open":2800,"high":2801,"low":2800,"close":2796,"change":1895,"percent_change":417,"volume":1852,"transactions":9,"vwap":2796},"2025-05-19",42.765,43,{"date":2803,"open":2804,"high":2745,"low":2749,"close":2745,"change":2074,"percent_change":864,"volume":2413,"transactions":9,"vwap":2745},"2025-05-16",42.825,{"date":2806,"open":2807,"high":2808,"low":2807,"close":2808,"change":417,"percent_change":596,"volume":2762,"transactions":9,"vwap":2808},"2025-05-15",42.895,42.98,{"date":2810,"open":2811,"high":2811,"low":2808,"close":2739,"change":596,"percent_change":242,"volume":2399,"transactions":9,"vwap":2739},"2025-05-14",43.309,{"date":2813,"open":2767,"high":2814,"low":2767,"close":2668,"change":2237,"percent_change":2224,"volume":1923,"transactions":9,"vwap":2668},"2025-05-13",43.251,{"date":2816,"open":2817,"high":2818,"low":2819,"close":2818,"change":616,"percent_change":2820,"volume":2066,"transactions":9,"vwap":2818},"2025-05-12",42.31,42.61,42.3,3.95,{"date":2822,"open":2823,"high":2823,"low":2824,"close":2825,"change":2826,"percent_change":1821,"volume":1413,"transactions":9,"vwap":2825},"2025-05-09",40.994,40.89,40.99,0.153,{"date":2828,"open":2829,"high":2830,"low":2831,"close":2831,"change":2832,"percent_change":2833,"volume":1939,"transactions":9,"vwap":2831},"2025-05-08",41.060001,41.094002,40.837,0.347,0.86,{"date":2835,"open":2836,"high":2837,"low":2838,"close":2837,"change":2839,"percent_change":59,"volume":1640,"transactions":9,"vwap":2837},"2025-05-07",40.24,40.49,39.99,0.475,{"date":2841,"open":2842,"high":2843,"low":2842,"close":2844,"change":2845,"percent_change":712,"volume":1953,"transactions":9,"vwap":2844},"2025-05-06",39.79,40.099998,40.014999,-0.285,{"date":2847,"open":2848,"high":2849,"low":2848,"close":2850,"change":1895,"percent_change":417,"volume":2026,"transactions":9,"vwap":2850},"2025-05-05",40.16,40.39,40.3,{"date":2852,"open":2853,"high":2854,"low":2853,"close":2855,"change":2856,"percent_change":2290,"volume":1795,"transactions":9,"vwap":2855},"2025-05-02",40.145,40.37,40.33,0.995,{"date":2858,"open":2859,"high":2860,"low":2861,"close":2861,"change":2862,"percent_change":981,"volume":1304,"transactions":9,"vwap":2861},"2025-05-01",39.53,39.67,39.335,0.087,{"date":2864,"open":2865,"high":2866,"low":2867,"close":2866,"change":2868,"percent_change":1279,"volume":2170,"transactions":9,"vwap":2866},"2025-04-30",38.515,39.248,38.511,0.118,{"date":2870,"open":2871,"high":2872,"low":2871,"close":2873,"change":2570,"percent_change":2519,"volume":2874,"transactions":9,"vwap":2873},"2025-04-29",39.049,39.29,39.13,7800,{"date":2876,"open":2877,"high":2878,"low":2879,"close":2878,"change":201,"percent_change":1542,"volume":2245,"transactions":9,"vwap":2878},"2025-04-28",39.25,39.3,38.94,{"date":2881,"open":2882,"high":2883,"low":2884,"close":2883,"change":1684,"percent_change":1262,"volume":2019,"transactions":9,"vwap":2883},"2025-04-25",39.07,39.41,38.95,{"date":2886,"open":2887,"high":2888,"low":2889,"close":2888,"change":2890,"percent_change":2891,"volume":2892,"transactions":9,"vwap":2888},"2025-04-24",38.801,38.93,38.8,1.1,2.91,1500,{"date":2894,"open":2895,"high":2896,"low":2897,"close":2898,"change":2899,"percent_change":2900,"volume":1802,"transactions":9,"vwap":2898},"2025-04-23",38.23,38.494,37.82,37.83,0.625,1.68,{"date":180,"open":176,"high":2902,"low":176,"close":2903,"change":2904,"percent_change":137,"volume":865,"transactions":9,"vwap":2903},37.36,37.205,0.244]