[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-NUKZ":3,"homepage-market-summary":30,"stock-historical-NUKZ":173},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"NUKZ","2026-10-06",{"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},"Range Nuclear Renaissance Index ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.9442,0.578029,"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},63.39,62.15,63.835,61.8901,61.22,2.17,3.54,406739.075583,77.34,59.8001,133808.92450513094,20.5,678,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":154},"success",[33,40,47,54,61,69],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":11,"sparkline":39,"date":5},"SPX","S&P 500",7818.93,44.98,0.58,"0.0,11.6 2.3,13.9 4.6,10.5 6.9,12.4 9.3,14.2 11.6,16.0 13.9,11.5 16.2,10.8 18.5,4.8 20.8,4.8 23.2,7.9 25.5,8.0 27.8,6.0 30.1,9.1 32.4,9.8 34.7,10.8 37.1,10.0 39.4,7.0 41.7,4.4 44.0,2.0",{"symbol":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":11,"sparkline":46,"date":5},"NDX","NASDAQ 100",31224.47,148.03,0.48,"0.0,13.0 2.3,15.0 4.6,13.4 6.9,14.8 9.3,16.0 11.6,16.0 13.9,12.9 16.2,11.7 18.5,6.5 20.8,5.0 23.2,6.6 25.5,6.6 27.8,5.8 30.1,7.8 32.4,7.4 34.7,7.0 37.1,6.4 39.4,4.6 41.7,2.9 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",51521,253,0.49,"0.0,3.6 2.3,6.3 4.6,2.0 6.9,3.3 9.3,6.0 11.6,11.3 13.9,8.7 16.2,9.5 18.5,6.4 20.8,8.0 23.2,10.9 25.5,12.3 27.8,8.2 30.1,11.2 32.4,12.3 34.7,16.0 37.1,15.8 39.4,13.7 41.7,13.0 44.0,10.8",{"symbol":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":11,"sparkline":60,"date":5},"COMP","NASDAQ Composite",27599.79,122.48,0.45,"0.0,13.6 2.3,15.1 4.6,12.9 6.9,14.2 9.3,16.0 11.6,16.0 13.9,12.2 16.2,11.3 18.5,6.1 20.8,5.1 23.2,7.7 25.5,7.7 27.8,6.6 30.1,8.7 32.4,8.9 34.7,8.4 37.1,8.3 39.4,5.5 41.7,3.1 44.0,2.0",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":67,"sparkline":68,"date":5},"RUT","RUSSELL 2000",2813.4,-20.4,-0.72,false,"0.0,2.0 2.3,5.2 4.6,3.9 6.9,5.8 9.3,8.0 11.6,9.4 13.9,7.7 16.2,9.2 18.5,7.6 20.8,5.8 23.2,11.6 25.5,11.9 27.8,11.5 30.1,13.7 32.4,14.8 34.7,16.0 37.1,14.8 39.4,12.0 41.7,10.0 44.0,12.2",{"symbol":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":67,"sparkline":75,"date":5},"VIX","CBOE VIX",15.01,-0.51,-3.29,"0.0,7.3 2.3,2.0 4.6,9.7 6.9,4.9 9.3,4.5 11.6,2.5 13.9,11.3 16.2,13.7 18.5,13.5 20.8,16.0 23.2,12.3 25.5,10.4 27.8,13.5 30.1,8.8 32.4,8.9 34.7,7.8 37.1,7.6 39.4,11.8 41.7,10.9 44.0,12.9",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":11,"sparkline":83,"date":5},"NVDA","NVIDIA Corp",239.24,0.34,0.14,"0.0,14.1 7.3,16.0 14.7,14.6 22.0,11.8 29.3,8.2 36.7,2.4 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",333.63,0.74,0.22,"0.0,2.0 7.3,16.0 14.7,10.4 22.0,14.6 29.3,9.3 36.7,10.6 44.0,9.4",{"symbol":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":11,"sparkline":97,"date":5},"TSLA","Tesla Inc",380.68,1.95,0.51,"0.0,13.7 7.3,16.0 14.7,15.0 22.0,15.4 29.3,7.1 36.7,3.0 44.0,2.0",[99,104,109,114,119,124,129,134,139,144,149],{"name":100,"etf":101,"change":102,"price":103,"is_up":11},"Technology","XLK",0.53,202,{"name":105,"etf":106,"change":107,"price":108,"is_up":11},"Financials","XLF",0.24,54.01,{"name":110,"etf":111,"change":112,"price":113,"is_up":67},"Healthcare","XLV",-0.17,167.09,{"name":115,"etf":116,"change":117,"price":118,"is_up":11},"Consumer Cycl","XLY",1.2,111.75,{"name":120,"etf":121,"change":122,"price":123,"is_up":11},"Consumer Staples","XLP",0.9,81.77,{"name":125,"etf":126,"change":127,"price":128,"is_up":11},"Energy","XLE",0.47,63.75,{"name":130,"etf":131,"change":132,"price":133,"is_up":11},"Industrials","XLI",0.87,171.58,{"name":135,"etf":136,"change":137,"price":138,"is_up":11},"Materials","XLB",0.46,49.73,{"name":140,"etf":141,"change":142,"price":143,"is_up":11},"Real Estate","XLRE",1.06,41.1,{"name":145,"etf":146,"change":147,"price":148,"is_up":11},"Utilities","XLU",2.98,41.16,{"name":150,"etf":151,"change":152,"price":153,"is_up":11},"Comm Services","XLC",0.04,111.65,[155,160,164,168],{"ticker":156,"name":157,"price":158,"change":159,"is_up":11},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":161,"name":162,"price":163,"change":137,"is_up":11},"QQQ","Invesco QQQ Trust",759.69,{"ticker":165,"name":166,"price":167,"change":45,"is_up":11},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":169,"name":170,"price":171,"change":172,"is_up":67},"IWM","iShares Russell 2000",281.37,-0.71,{"ticker":4,"total_count":174,"page":175,"page_size":176,"total_pages":175,"summary":177,"data":183},365,1,1000,{"period_high":25,"period_low":178,"average_volume":179,"total_volume":180,"period_return":181,"latest_close":17,"start_date":182,"end_date":5},39.35,148993,54382548.975293,57.65,"2025-04-24",[184,187,197,206,216,227,238,249,260,271,282,292,303,314,325,336,347,357,368,378,389,399,407,416,425,434,444,455,464,474,485,496,507,517,527,536,547,557,566,577,587,595,606,617,627,638,648,657,668,676,687,697,708,716,724,732,742,753,764,774,784,793,802,808,814,821,828,836,844,852,859,866,873,881,890,899,907,915,921,928,937,943,951,958,963,971,980,988,995,1003,1011,1019,1025,1033,1042,1050,1059,1067,1074,1082,1088,1094,1102,1110,1117,1124,1133,1141,1149,1155,1164,1171,1177,1183,1191,1199,1208,1216,1222,1229,1235,1243,1251,1257,1263,1270,1279,1288,1295,1302,1308,1314,1322,1331,1338,1344,1349,1355,1363,1368,1373,1379,1388,1392,1397,1403,1409,1417,1423,1429,1436,1444,1450,1459,1464,1472,1479,1484,1492,1499,1503,1509,1517,1524,1529,1534,1542,1549,1554,1561,1569,1575,1582,1588,1594,1599,1604,1610,1616,1624,1632,1638,1645,1651,1655,1660,1669,1677,1682,1686,1692,1699,1704,1710,1717,1722,1728,1733,1739,1746,1752,1760,1765,1771,1777,1782,1787,1795,1801,1805,1810,1817,1823,1830,1835,1843,1850,1856,1862,1871,1877,1883,1889,1894,1902,1907,1913,1920,1926,1933,1940,1947,1951,1957,1964,1971,1977,1984,1989,1993,1999,2007,2013,2020,2025,2032,2038,2044,2051,2057,2061,2065,2071,2077,2082,2085,2091,2099,2104,2109,2116,2123,2130,2138,2144,2149,2157,2165,2173,2179,2186,2193,2202,2209,2215,2223,2231,2238,2245,2252,2259,2266,2274,2281,2288,2297,2304,2310,2316,2323,2330,2334,2342,2348,2355,2363,2370,2379,2385,2391,2394,2401,2409,2414,2420,2425,2431,2438,2443,2450,2455,2463,2470,2477,2483,2490,2497,2505,2512,2519,2526,2532,2539,2545,2554,2561,2566,2573,2580,2587,2594,2602,2610,2617,2625,2633,2640,2647,2653,2659,2666,2671,2678,2687,2696,2703,2710,2717,2725,2731,2738,2744,2751,2757,2764,2771,2778,2785,2792,2798,2806,2813,2821,2829,2836],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":185,"vwap":186},3850,63.3341,{"date":188,"open":189,"high":190,"low":191,"close":21,"change":192,"percent_change":193,"volume":194,"transactions":195,"vwap":196},"2026-10-05",60.97,61.55,60.54,0.38,0.62,100146.70222,1630,61.2345,{"date":198,"open":199,"high":199,"low":191,"close":200,"change":201,"percent_change":202,"volume":203,"transactions":204,"vwap":205},"2026-10-02",61.27,60.84,0.44,0.73,67600.870222,1191,60.7712,{"date":207,"open":208,"high":209,"low":26,"close":210,"change":211,"percent_change":212,"volume":213,"transactions":214,"vwap":215},"2026-10-01",60.34,60.72,60.4,0.17,0.28,49405.910619,1445,60.1637,{"date":217,"open":218,"high":219,"low":220,"close":221,"change":222,"percent_change":223,"volume":224,"transactions":225,"vwap":226},"2026-09-30",60.76,61.05,60,60.23,-0.41,-0.68,53092.319824,1199,60.5679,{"date":228,"open":229,"high":230,"low":231,"close":232,"change":233,"percent_change":234,"volume":235,"transactions":236,"vwap":237},"2026-09-29",60.9,60.99,60.16,60.64,0.07,0.12,134763.966335,1847,60.4469,{"date":239,"open":240,"high":241,"low":242,"close":243,"change":244,"percent_change":245,"volume":246,"transactions":247,"vwap":248},"2026-09-28",61,61.12,60.2701,60.57,-0.86,-1.4,70539.727913,1657,60.7038,{"date":250,"open":251,"high":252,"low":253,"close":254,"change":255,"percent_change":256,"volume":257,"transactions":258,"vwap":259},"2026-09-25",61.57,61.7915,61.11,61.43,0.08,0.13,46911.629431,1153,61.4054,{"date":261,"open":262,"high":263,"low":264,"close":265,"change":266,"percent_change":267,"volume":268,"transactions":269,"vwap":270},"2026-09-24",61.79,61.8064,61.03,61.35,-0.91,-1.46,125688.672159,1714,61.4449,{"date":272,"open":273,"high":274,"low":275,"close":276,"change":277,"percent_change":278,"volume":279,"transactions":280,"vwap":281},"2026-09-23",62.86,62.93,62.13,62.26,-1.14,-1.8,54294.758393,1167,62.4728,{"date":283,"open":284,"high":285,"low":286,"close":287,"change":288,"percent_change":82,"volume":289,"transactions":290,"vwap":291},"2026-09-22",63.5,63.67,62.8426,63.4,0.09,103034.580953,1241,63.308,{"date":293,"open":294,"high":295,"low":296,"close":297,"change":298,"percent_change":299,"volume":300,"transactions":301,"vwap":302},"2026-09-21",63.05,63.5285,62.66,63.31,1.09,1.75,139082.728294,1758,63.0876,{"date":304,"open":305,"high":306,"low":307,"close":308,"change":309,"percent_change":310,"volume":311,"transactions":312,"vwap":313},"2026-09-18",62.82,63.11,62.1,62.22,-1.13,-1.78,81792.130461,1472,62.3498,{"date":315,"open":316,"high":317,"low":318,"close":319,"change":320,"percent_change":321,"volume":322,"transactions":323,"vwap":324},"2026-09-17",63.21,63.65,62.79,63.35,1.36,2.19,78831.737383,1107,63.2831,{"date":326,"open":327,"high":328,"low":329,"close":330,"change":331,"percent_change":332,"volume":333,"transactions":334,"vwap":335},"2026-09-16",62.58,62.64,61.285,61.99,0.11,0.18,106233.685447,1483,62.2228,{"date":337,"open":338,"high":339,"low":340,"close":341,"change":342,"percent_change":343,"volume":344,"transactions":345,"vwap":346},"2026-09-15",62.49,62.5,61.6808,61.88,-0.43,-0.69,144919.949555,1779,61.9272,{"date":348,"open":349,"high":350,"low":351,"close":351,"change":352,"percent_change":353,"volume":354,"transactions":355,"vwap":356},"2026-09-14",62.83,62.9564,62.31,-2.151,-3.34,135705.066541,1952,62.6423,{"date":358,"open":359,"high":360,"low":361,"close":362,"change":363,"percent_change":364,"volume":365,"transactions":366,"vwap":367},"2026-09-11",65.35,65.63,64.37,64.461,-0.259,-0.4,91825.767698,1314,64.805,{"date":369,"open":370,"high":371,"low":372,"close":373,"change":267,"percent_change":374,"volume":375,"transactions":376,"vwap":377},"2026-09-10",65.27,65.5551,64.59,64.72,-2.21,69127.597895,1374,64.9415,{"date":379,"open":380,"high":381,"low":382,"close":383,"change":384,"percent_change":385,"volume":386,"transactions":387,"vwap":388},"2026-09-09",66.85,67.3328,66.06,66.18,-0.85,-1.27,96724.045722,1511,66.4532,{"date":390,"open":391,"high":392,"low":391,"close":393,"change":394,"percent_change":395,"volume":396,"transactions":397,"vwap":398},"2026-09-08",66.02,67.525,67.03,1.33,2.02,108879.118525,1857,67.0269,{"date":400,"open":401,"high":402,"low":401,"close":402,"change":403,"percent_change":117,"volume":404,"transactions":405,"vwap":406},"2026-09-04",64.57,65.7,0.78,137690.59104,1718,65.3171,{"date":408,"open":409,"high":410,"low":411,"close":412,"change":132,"percent_change":320,"volume":413,"transactions":414,"vwap":415},"2026-09-03",64.66,65.2399,64.28,64.92,168329.716396,2196,64.8936,{"date":417,"open":418,"high":419,"low":420,"close":419,"change":45,"percent_change":421,"volume":422,"transactions":423,"vwap":424},"2026-09-02",63.63,64.05,63.2,0.76,172243.215443,1989,63.5782,{"date":426,"open":427,"high":428,"low":17,"close":429,"change":266,"percent_change":430,"volume":431,"transactions":432,"vwap":433},"2026-09-01",63.95,64.095,63.57,-1.41,206285.321374,2484,63.7334,{"date":435,"open":436,"high":437,"low":438,"close":439,"change":384,"percent_change":440,"volume":441,"transactions":442,"vwap":443},"2026-08-31",64.54,64.87,64.2701,64.48,-1.3,155253.013016,2191,64.5085,{"date":445,"open":446,"high":447,"low":448,"close":449,"change":450,"percent_change":451,"volume":452,"transactions":453,"vwap":454},"2026-08-28",67.19,67.305,65.1511,65.33,-1.7,-2.54,161013.526932,2438,65.9539,{"date":456,"open":457,"high":458,"low":459,"close":393,"change":211,"percent_change":460,"volume":461,"transactions":462,"vwap":463},"2026-08-27",66.87,67.24,66.53,0.25,110931.221429,1545,66.8275,{"date":465,"open":466,"high":467,"low":468,"close":469,"change":470,"percent_change":193,"volume":471,"transactions":472,"vwap":473},"2026-08-26",66.56,67.8,66.5,66.86,0.41,111272.393466,1812,66.8751,{"date":475,"open":476,"high":477,"low":478,"close":479,"change":480,"percent_change":481,"volume":482,"transactions":483,"vwap":484},"2026-08-25",65.81,66.51,65.57,66.45,1.39,2.14,164355.312134,1276,66.2384,{"date":486,"open":487,"high":488,"low":489,"close":490,"change":491,"percent_change":492,"volume":493,"transactions":494,"vwap":495},"2026-08-24",65.58,65.8,64.6401,65.06,-0.7,-1.06,143625.211824,2029,65.1399,{"date":497,"open":498,"high":499,"low":500,"close":501,"change":502,"percent_change":503,"volume":504,"transactions":505,"vwap":506},"2026-08-21",65.73,66.2599,65.37,65.76,0.72,1.11,75953.36441,1577,65.9019,{"date":508,"open":509,"high":510,"low":511,"close":512,"change":513,"percent_change":278,"volume":514,"transactions":515,"vwap":516},"2026-08-20",65.74,66.08,64.74,65.04,-1.195,61073.097642,1402,65.1909,{"date":518,"open":519,"high":520,"low":521,"close":522,"change":523,"percent_change":212,"volume":524,"transactions":525,"vwap":526},"2026-08-19",66.35,66.47,65.665,66.235,0.185,70740.418815,1285,66.1341,{"date":528,"open":393,"high":529,"low":530,"close":531,"change":310,"percent_change":532,"volume":533,"transactions":534,"vwap":535},"2026-08-18",67.22,65.77,66.05,-2.62,101561.202046,1761,66.2897,{"date":537,"open":538,"high":539,"low":540,"close":541,"change":542,"percent_change":543,"volume":544,"transactions":545,"vwap":546},"2026-08-17",68.09,68.48,67.75,67.83,-0.2,-0.29,45283.670625,1377,68.041,{"date":548,"open":549,"high":550,"low":540,"close":551,"change":552,"percent_change":553,"volume":554,"transactions":555,"vwap":556},"2026-08-14",68,68.66,68.03,-0.06,-0.09,35020.329467,1077,68.1833,{"date":558,"open":559,"high":560,"low":561,"close":538,"change":152,"percent_change":562,"volume":563,"transactions":564,"vwap":565},"2026-08-13",67.9,68.2399,67.3301,0.06,41964.714114,1028,67.8809,{"date":567,"open":568,"high":569,"low":570,"close":571,"change":572,"percent_change":573,"volume":574,"transactions":575,"vwap":576},"2026-08-12",68.29,68.4,67.56,68.05,0.56,0.83,47500.770007,1080,67.9231,{"date":578,"open":579,"high":580,"low":579,"close":581,"change":582,"percent_change":583,"volume":584,"transactions":585,"vwap":586},"2026-08-11",66.8,67.7154,67.49,0.85,1.28,48933.826217,1044,67.2607,{"date":588,"open":589,"high":590,"low":468,"close":591,"change":172,"percent_change":592,"volume":593,"transactions":594,"vwap":469},"2026-08-10",67.08,67.265,66.64,-1.05,71333.351283,1464,{"date":596,"open":597,"high":598,"low":599,"close":600,"change":601,"percent_change":602,"volume":603,"transactions":604,"vwap":605},"2026-08-07",66.71,67.5,65.7263,67.35,1.485,2.25,67844.509877,1364,66.9166,{"date":607,"open":608,"high":609,"low":610,"close":611,"change":612,"percent_change":613,"volume":614,"transactions":615,"vwap":616},"2026-08-06",66.33,67,65.82,65.865,-0.425,-0.64,51484.087386,1126,66.3541,{"date":618,"open":619,"high":620,"low":621,"close":621,"change":622,"percent_change":623,"volume":624,"transactions":625,"vwap":626},"2026-08-05",67.09,67.48,66.29,-0.52,-0.78,102862.951178,1613,66.8439,{"date":628,"open":629,"high":630,"low":631,"close":632,"change":633,"percent_change":634,"volume":635,"transactions":636,"vwap":637},"2026-08-04",66.41,67.42,65.94,66.81,1.52,2.33,123599.376062,2246,66.8477,{"date":639,"open":640,"high":641,"low":642,"close":641,"change":643,"percent_change":644,"volume":645,"transactions":646,"vwap":647},"2026-08-03",63.7,65.29,63.455,1.61,2.53,117659.892627,1803,64.7528,{"date":649,"open":650,"high":651,"low":274,"close":652,"change":653,"percent_change":542,"volume":654,"transactions":655,"vwap":656},"2026-07-31",64.35,64.9,63.68,-0.13,85136.149665,1750,63.7434,{"date":658,"open":659,"high":660,"low":661,"close":662,"change":663,"percent_change":664,"volume":665,"transactions":666,"vwap":667},"2026-07-30",62.2,63.8271,62.17,63.81,3.05,5.02,145016.220231,1891,63.2266,{"date":669,"open":670,"high":670,"low":209,"close":218,"change":671,"percent_change":672,"volume":673,"transactions":674,"vwap":675},"2026-07-29",62.57,-1.96,-3.12,145549.118894,2354,61.6665,{"date":677,"open":678,"high":679,"low":680,"close":681,"change":682,"percent_change":683,"volume":684,"transactions":685,"vwap":686},"2026-07-28",63.24,63.25,62.0001,62.72,-1.63,-2.53,65661.738359,1407,62.7096,{"date":688,"open":689,"high":690,"low":691,"close":650,"change":692,"percent_change":693,"volume":694,"transactions":695,"vwap":696},"2026-07-27",64.81,65.17,63.1932,0.133,0.21,143682.706866,1524,63.9915,{"date":698,"open":699,"high":700,"low":701,"close":702,"change":703,"percent_change":704,"volume":705,"transactions":706,"vwap":707},"2026-07-24",65.15,65.2,64,64.217,-0.8594,-1.32,63792.143507,1166,64.616,{"date":709,"open":710,"high":641,"low":710,"close":711,"change":712,"percent_change":127,"volume":713,"transactions":714,"vwap":715},"2026-07-23",64.26,65.0764,0.3064,53654.896522,1137,64.9187,{"date":717,"open":718,"high":719,"low":718,"close":720,"change":102,"percent_change":573,"volume":721,"transactions":722,"vwap":723},"2026-07-22",64.21,65.4232,64.77,111055.689114,1288,64.8568,{"date":725,"open":678,"high":726,"low":294,"close":727,"change":728,"percent_change":729,"volume":730,"transactions":545,"vwap":731},"2026-07-21",64.43,64.24,1.91,3.06,57555.397585,63.8864,{"date":733,"open":734,"high":420,"low":735,"close":736,"change":737,"percent_change":738,"volume":739,"transactions":740,"vwap":741},"2026-07-20",62.68,62.08,62.33,-0.1,-0.16,84595.580244,1911,62.5049,{"date":743,"open":744,"high":745,"low":746,"close":747,"change":748,"percent_change":749,"volume":750,"transactions":751,"vwap":752},"2026-07-17",61.71,63.039,61.28,62.43,-0.3,-0.48,125901.899438,2349,62.1527,{"date":754,"open":755,"high":756,"low":757,"close":758,"change":759,"percent_change":760,"volume":761,"transactions":762,"vwap":763},"2026-07-16",63.55,64.15,62.46,62.73,-1.6,-2.49,97557.014271,2214,62.8482,{"date":765,"open":766,"high":767,"low":768,"close":769,"change":770,"percent_change":172,"volume":771,"transactions":772,"vwap":773},"2026-07-15",65,65.235,63.45,64.33,-0.46,91510.248818,1877,64.3354,{"date":775,"open":776,"high":641,"low":777,"close":778,"change":779,"percent_change":780,"volume":781,"transactions":782,"vwap":783},"2026-07-14",64.63,64.52,64.79,0.81,1.27,54831.927274,1485,64.8245,{"date":785,"open":490,"high":700,"low":786,"close":787,"change":788,"percent_change":789,"volume":790,"transactions":791,"vwap":792},"2026-07-13",63.8,63.98,-1.77,-2.69,115893.118522,2171,64.3859,{"date":794,"open":795,"high":796,"low":797,"close":798,"change":799,"percent_change":800,"volume":801,"transactions":9,"vwap":798},"2026-07-10",65.85,66.11,65.47,65.75,0.23,0.35,73400,{"date":803,"open":804,"high":530,"low":805,"close":806,"change":127,"percent_change":502,"volume":807,"transactions":9,"vwap":806},"2026-07-09",65.5,65.11,65.52,59600,{"date":809,"open":727,"high":810,"low":811,"close":810,"change":812,"percent_change":342,"volume":813,"transactions":9,"vwap":810},"2026-07-08",65.050003,63.9,-0.28,147800,{"date":815,"open":816,"high":816,"low":817,"close":449,"change":818,"percent_change":819,"volume":820,"transactions":9,"vwap":449},"2026-07-07",66.83,64.75,-2.12,-3.14,85100,{"date":822,"open":823,"high":549,"low":823,"close":824,"change":825,"percent_change":826,"volume":827,"transactions":9,"vwap":824},"2026-07-06",67.2,67.45,0.93,1.4,102200,{"date":829,"open":830,"high":831,"low":832,"close":833,"change":834,"percent_change":749,"volume":835,"transactions":9,"vwap":833},"2026-07-02",67.33,68.49,65.69,66.52,-0.32,59900,{"date":837,"open":838,"high":839,"low":840,"close":841,"change":704,"percent_change":842,"volume":843,"transactions":9,"vwap":841},"2026-07-01",67.81,68.21,66.7,66.84,-1.94,65300,{"date":845,"open":846,"high":847,"low":848,"close":849,"change":850,"percent_change":737,"volume":851,"transactions":9,"vwap":849},"2026-06-30",67.79,68.547,67.39,68.16,-0.07,51500,{"date":853,"open":854,"high":855,"low":446,"close":856,"change":857,"percent_change":159,"volume":858,"transactions":9,"vwap":856},"2026-06-29",68.32,68.41,68.23,0.37,83600,{"date":860,"open":540,"high":861,"low":862,"close":863,"change":864,"percent_change":266,"volume":865,"transactions":9,"vwap":863},"2026-06-26",68.55,67.628,67.86,-0.62,77200,{"date":867,"open":868,"high":869,"low":870,"close":539,"change":871,"percent_change":266,"volume":872,"transactions":9,"vwap":539},"2026-06-25",69.62,69.83,68.3,-0.63,232300,{"date":874,"open":875,"high":876,"low":877,"close":878,"change":879,"percent_change":738,"volume":880,"transactions":9,"vwap":878},"2026-06-24",69.66,69.82,68.029999,69.11,-0.11,83000,{"date":882,"open":883,"high":884,"low":885,"close":886,"change":887,"percent_change":888,"volume":889,"transactions":9,"vwap":886},"2026-06-23",68.9,70.72,68.5,69.22,-1.87,-2.63,97200,{"date":891,"open":892,"high":893,"low":894,"close":895,"change":896,"percent_change":897,"volume":898,"transactions":9,"vwap":895},"2026-06-22",71.13,71.64,70.9,71.089996,-0.36,-0.5,69900,{"date":900,"open":901,"high":902,"low":903,"close":904,"change":826,"percent_change":905,"volume":906,"transactions":9,"vwap":904},"2026-06-18",70.77,71.84,70.556,71.45,2,109300,{"date":908,"open":909,"high":910,"low":911,"close":912,"change":913,"percent_change":693,"volume":914,"transactions":9,"vwap":912},"2026-06-17",69.97,71.55,69.78,70.050003,0.15,136800,{"date":916,"open":917,"high":918,"low":911,"close":919,"change":834,"percent_change":770,"volume":920,"transactions":9,"vwap":919},"2026-06-16",70.16,71.323,69.9,146900,{"date":922,"open":909,"high":923,"low":924,"close":925,"change":728,"percent_change":926,"volume":927,"transactions":9,"vwap":925},"2026-06-15",70.74,69.86,70.22,2.8,88900,{"date":929,"open":930,"high":931,"low":932,"close":933,"change":934,"percent_change":935,"volume":936,"transactions":9,"vwap":933},"2026-06-12",67.67,68.7,67.51,68.31,1.07,1.59,89900,{"date":938,"open":359,"high":939,"low":805,"close":458,"change":940,"percent_change":941,"volume":942,"transactions":9,"vwap":458},"2026-06-11",67.6,2.56,3.96,125100,{"date":944,"open":945,"high":609,"low":946,"close":947,"change":948,"percent_change":949,"volume":950,"transactions":9,"vwap":947},"2026-06-10",66.4,64.45,64.68,-2.42,-3.61,127900,{"date":952,"open":953,"high":954,"low":766,"close":955,"change":440,"percent_change":956,"volume":957,"transactions":9,"vwap":955},"2026-06-09",68.82,68.99,67.099998,-1.9,148000,{"date":959,"open":960,"high":961,"low":549,"close":569,"change":234,"percent_change":332,"volume":962,"transactions":9,"vwap":569},"2026-06-08",69.059998,69.73,89500,{"date":964,"open":965,"high":965,"low":966,"close":967,"change":968,"percent_change":969,"volume":970,"transactions":9,"vwap":967},"2026-06-05",71.3,67.54,68.28,-3.98,-5.51,205400,{"date":972,"open":973,"high":974,"low":975,"close":976,"change":977,"percent_change":978,"volume":979,"transactions":9,"vwap":976},"2026-06-04",71.53,72.503,71.4,72.26,0.31,0.43,101900,{"date":981,"open":982,"high":982,"low":983,"close":984,"change":985,"percent_change":986,"volume":987,"transactions":9,"vwap":984},"2026-06-03",73.56,71.515,71.95,-1.91,-2.59,101000,{"date":989,"open":990,"high":991,"low":990,"close":992,"change":643,"percent_change":993,"volume":994,"transactions":9,"vwap":992},"2026-06-02",71.89,74.26,73.86,2.23,98100,{"date":996,"open":997,"high":998,"low":999,"close":1000,"change":1001,"percent_change":879,"volume":1002,"transactions":9,"vwap":1000},"2026-06-01",71.98,72.93,71.25,72.25,-0.08,99800,{"date":1004,"open":1005,"high":1006,"low":1007,"close":1008,"change":799,"percent_change":1009,"volume":1010,"transactions":9,"vwap":1008},"2026-05-29",72.21,72.57,70.932,72.33,0.32,134100,{"date":1012,"open":1013,"high":1014,"low":1015,"close":1016,"change":1017,"percent_change":192,"volume":1018,"transactions":9,"vwap":1016},"2026-05-28",70.94,72.95,70.711,72.099998,0.27,87900,{"date":1020,"open":1021,"high":1021,"low":1022,"close":1023,"change":440,"percent_change":310,"volume":1024,"transactions":9,"vwap":1023},"2026-05-27",72.48,71.41,71.83,140100,{"date":1026,"open":1027,"high":1028,"low":1027,"close":1029,"change":1030,"percent_change":1031,"volume":1032,"transactions":9,"vwap":1029},"2026-05-26",72.19,73.48,73.13,2.37,3.35,119200,{"date":1034,"open":1035,"high":1036,"low":1037,"close":1038,"change":1039,"percent_change":1040,"volume":1041,"transactions":9,"vwap":1038},"2026-05-22",70.34,71.599,70.33,70.76,0.91,1.3,94900,{"date":1043,"open":1044,"high":1045,"low":1046,"close":1047,"change":142,"percent_change":1048,"volume":1049,"transactions":9,"vwap":1047},"2026-05-21",68.72,70.11,68.6,69.85,1.54,104100,{"date":1051,"open":1052,"high":1053,"low":1054,"close":1055,"change":1056,"percent_change":1057,"volume":1058,"transactions":9,"vwap":1055},"2026-05-20",67.89,69,67.41,68.79,1.66,2.47,98500,{"date":1060,"open":1061,"high":1062,"low":1063,"close":1064,"change":1065,"percent_change":887,"volume":1066,"transactions":9,"vwap":1064},"2026-05-19",67.64,67.87,66.37,67.13,-1.28,131900,{"date":1068,"open":1069,"high":1069,"low":1070,"close":855,"change":1071,"percent_change":1072,"volume":1073,"transactions":9,"vwap":855},"2026-05-18",69.98,67.52,-0.61,-0.88,173400,{"date":1075,"open":1076,"high":1076,"low":1077,"close":1078,"change":1079,"percent_change":1080,"volume":1081,"transactions":9,"vwap":1078},"2026-05-15",70.3,69.010002,69.019997,-2.64,-3.68,157500,{"date":1083,"open":1084,"high":1085,"low":1015,"close":1086,"change":748,"percent_change":1087,"volume":987,"transactions":9,"vwap":1086},"2026-05-14",71.38,71.854,71.66,-0.42,{"date":1089,"open":1090,"high":1090,"low":1091,"close":1092,"change":613,"percent_change":1072,"volume":1093,"transactions":9,"vwap":1092},"2026-05-13",72.62,71.019997,71.96,133500,{"date":1095,"open":1096,"high":1096,"low":1097,"close":1098,"change":1099,"percent_change":1100,"volume":1101,"transactions":9,"vwap":1098},"2026-05-12",73.18,71.11,72.6,-2.19,-2.93,164400,{"date":1103,"open":1104,"high":1105,"low":1106,"close":1107,"change":1108,"percent_change":321,"volume":1109,"transactions":9,"vwap":1107},"2026-05-11",73.040001,75.17,72.67,74.79,1.6,202900,{"date":1111,"open":1112,"high":1112,"low":1113,"close":1114,"change":364,"percent_change":1115,"volume":1116,"transactions":9,"vwap":1114},"2026-05-08",74.16,72.54,73.19,-0.54,192800,{"date":1118,"open":1119,"high":25,"low":1120,"close":1121,"change":1079,"percent_change":1122,"volume":1123,"transactions":9,"vwap":1121},"2026-05-07",76.25,73.080002,73.59,-3.46,415700,{"date":1125,"open":1126,"high":1127,"low":1128,"close":1129,"change":1130,"percent_change":1131,"volume":1132,"transactions":9,"vwap":1129},"2026-05-06",74.2,76.3,73.45,76.23,3.27,4.48,410000,{"date":1134,"open":1135,"high":1136,"low":1106,"close":1137,"change":1138,"percent_change":1139,"volume":1140,"transactions":9,"vwap":1137},"2026-05-05",73.4,73.5,72.96,0.36,0.5,94200,{"date":1142,"open":1143,"high":1144,"low":1145,"close":1098,"change":1146,"percent_change":1147,"volume":1148,"transactions":9,"vwap":1098},"2026-05-04",72.78,73.65,72.098,-0.25,-0.34,79700,{"date":1150,"open":1151,"high":1151,"low":1098,"close":1152,"change":222,"percent_change":1153,"volume":1154,"transactions":9,"vwap":1152},"2026-05-01",73.49,72.85,-0.56,88700,{"date":1156,"open":1157,"high":1158,"low":1159,"close":1160,"change":1161,"percent_change":1162,"volume":1163,"transactions":9,"vwap":1160},"2026-04-30",71.16,73.34,71,73.26,2.9,4.12,110700,{"date":1165,"open":1166,"high":1166,"low":919,"close":1167,"change":1168,"percent_change":1169,"volume":1170,"transactions":9,"vwap":1167},"2026-04-29",72,70.36,-1.88,-2.6,80100,{"date":1172,"open":1152,"high":1152,"low":1173,"close":1174,"change":310,"percent_change":1175,"volume":1176,"transactions":9,"vwap":1174},"2026-04-28",71.31,72.24,-2.4,57700,{"date":1178,"open":1179,"high":1180,"low":1096,"close":1181,"change":45,"percent_change":1182,"volume":1154,"transactions":9,"vwap":1181},"2026-04-27",73.71,74.14,74.019997,0.65,{"date":1184,"open":1185,"high":1186,"low":1187,"close":1188,"change":152,"percent_change":1189,"volume":1190,"transactions":9,"vwap":1188},"2026-04-24",74.32,74.45,73.050003,73.54,0.05,83800,{"date":1192,"open":1193,"high":1194,"low":1195,"close":1136,"change":1196,"percent_change":1197,"volume":1198,"transactions":9,"vwap":1136},"2026-04-23",74.56,74.86,72.51,-0.19,-0.26,97500,{"date":1200,"open":1201,"high":1202,"low":1203,"close":1204,"change":1205,"percent_change":1206,"volume":1207,"transactions":9,"vwap":1204},"2026-04-22",72.17,73.74,71.97,73.69,3.15,4.47,71000,{"date":1209,"open":1210,"high":1210,"low":1211,"close":1212,"change":1213,"percent_change":1214,"volume":1215,"transactions":9,"vwap":1212},"2026-04-21",72.68,70.099998,70.54,-2.14,-2.94,89300,{"date":1217,"open":1218,"high":1219,"low":990,"close":1210,"change":1087,"percent_change":1220,"volume":1221,"transactions":9,"vwap":1210},"2026-04-20",72.3,72.84,-0.57,102800,{"date":1223,"open":998,"high":1224,"low":1005,"close":1225,"change":1226,"percent_change":1227,"volume":1228,"transactions":9,"vwap":1225},"2026-04-17",73.8,73.099998,1.22,1.7,65800,{"date":1230,"open":1231,"high":1231,"low":1232,"close":1233,"change":1196,"percent_change":1197,"volume":1234,"transactions":9,"vwap":1233},"2026-04-16",72.74,71.24,71.88,84100,{"date":1236,"open":1237,"high":1238,"low":1239,"close":1240,"change":1241,"percent_change":573,"volume":1242,"transactions":9,"vwap":1240},"2026-04-15",71.67,72.5,71.059998,72.07,0.59,74300,{"date":1244,"open":1245,"high":1246,"low":1245,"close":1247,"change":1248,"percent_change":1249,"volume":1250,"transactions":9,"vwap":1247},"2026-04-14",70.85,71.6,71.48,1.24,1.77,82400,{"date":1252,"open":1253,"high":1037,"low":1254,"close":1255,"change":38,"percent_change":573,"volume":1256,"transactions":9,"vwap":1255},"2026-04-13",69.089996,68.526,70.24,64700,{"date":1258,"open":1259,"high":1260,"low":1261,"close":875,"change":211,"percent_change":107,"volume":1262,"transactions":9,"vwap":875},"2026-04-10",69.76,70.43,69.36,132500,{"date":1264,"open":1265,"high":1266,"low":1265,"close":1267,"change":1268,"percent_change":1115,"volume":1269,"transactions":9,"vwap":1267},"2026-04-09",69.050003,70.51,69.49,-0.38,52600,{"date":1271,"open":1272,"high":1273,"low":1274,"close":1275,"change":1276,"percent_change":1277,"volume":1278,"transactions":9,"vwap":1275},"2026-04-08",69.56,70,68.84,69.87,3.45,5.19,84400,{"date":1280,"open":1281,"high":1282,"low":1283,"close":1284,"change":1285,"percent_change":1286,"volume":1287,"transactions":9,"vwap":1284},"2026-04-07",66.44,66.73,65.445,66.42,-0.79,-1.18,38800,{"date":1289,"open":1290,"high":1291,"low":1292,"close":1293,"change":693,"percent_change":977,"volume":1294,"transactions":9,"vwap":1293},"2026-04-06",67.14,67.55,66.508,67.21,49800,{"date":1296,"open":690,"high":1297,"low":1298,"close":609,"change":1299,"percent_change":1300,"volume":1301,"transactions":9,"vwap":609},"2026-04-02",67.63,65.059998,-0.21,-0.31,61200,{"date":1303,"open":1304,"high":1305,"low":579,"close":1293,"change":1306,"percent_change":321,"volume":1307,"transactions":9,"vwap":1293},"2026-04-01",66.99,67.99,1.44,92100,{"date":1309,"open":1310,"high":1284,"low":1310,"close":530,"change":1311,"percent_change":1312,"volume":1313,"transactions":9,"vwap":530},"2026-03-31",63.84,2.31,3.64,168500,{"date":1315,"open":804,"high":1316,"low":1317,"close":1318,"change":1319,"percent_change":1320,"volume":1321,"transactions":9,"vwap":1318},"2026-03-30",65.605,63,63.46,-1.43,-2.2,113800,{"date":1323,"open":1324,"high":1325,"low":1326,"close":1327,"change":1328,"percent_change":1329,"volume":1330,"transactions":9,"vwap":1327},"2026-03-27",65.23,65.99,64.73,64.89,-1.23,-1.86,83400,{"date":1332,"open":458,"high":1333,"low":795,"close":1334,"change":1335,"percent_change":1336,"volume":1337,"transactions":9,"vwap":1334},"2026-03-26",67.76,66.12,-2.23,-3.26,40300,{"date":1339,"open":854,"high":1340,"low":559,"close":1341,"change":1342,"percent_change":1249,"volume":1343,"transactions":9,"vwap":1341},"2026-03-25",68.98,68.35,1.19,47900,{"date":1345,"open":1346,"high":598,"low":488,"close":1347,"change":693,"percent_change":977,"volume":1348,"transactions":9,"vwap":1347},"2026-03-24",66.22,67.16,81900,{"date":1350,"open":477,"high":1351,"low":1352,"close":1353,"change":1040,"percent_change":1354,"volume":1002,"transactions":9,"vwap":1353},"2026-03-23",68.040001,66.213,66.95,1.98,{"date":1356,"open":1357,"high":1358,"low":1359,"close":1360,"change":1361,"percent_change":1362,"volume":889,"transactions":9,"vwap":1360},"2026-03-20",68.45,68.65,65.037003,65.65,-2.65,-3.88,{"date":1364,"open":930,"high":1365,"low":1366,"close":870,"change":1087,"percent_change":1071,"volume":1367,"transactions":9,"vwap":870},"2026-03-19",68.8,66.756,58700,{"date":1369,"open":1078,"high":1370,"low":861,"close":1044,"change":364,"percent_change":1371,"volume":1372,"transactions":9,"vwap":1044},"2026-03-18",69.89,-0.58,49900,{"date":1374,"open":1053,"high":1375,"low":1376,"close":1377,"change":460,"percent_change":1138,"volume":1378,"transactions":9,"vwap":1377},"2026-03-17",69.57,68.505,69.12,56900,{"date":1380,"open":1381,"high":1382,"low":1383,"close":1384,"change":1385,"percent_change":1386,"volume":1387,"transactions":9,"vwap":1384},"2026-03-16",68.12,68.933,67.93,68.87,1.31,1.94,77500,{"date":1389,"open":911,"high":1390,"low":570,"close":570,"change":1065,"percent_change":1329,"volume":1391,"transactions":9,"vwap":570},"2026-03-13",69.99,70800,{"date":1393,"open":1077,"high":1375,"low":870,"close":1274,"change":1394,"percent_change":1395,"volume":1396,"transactions":9,"vwap":1274},"2026-03-12",-1.01,-1.45,80000,{"date":1398,"open":1399,"high":1037,"low":1400,"close":1047,"change":1401,"percent_change":623,"volume":1402,"transactions":9,"vwap":1047},"2026-03-11",70.12,69.166,-0.55,92800,{"date":1404,"open":1211,"high":1405,"low":909,"close":1406,"change":193,"percent_change":1407,"volume":1408,"transactions":9,"vwap":1406},"2026-03-10",71.5,70.4,0.89,83700,{"date":1410,"open":1411,"high":1412,"low":1413,"close":911,"change":1414,"percent_change":1415,"volume":1416,"transactions":9,"vwap":911},"2026-03-09",67.11,70.085999,67.07,1.56,2.29,122900,{"date":1418,"open":549,"high":1419,"low":1420,"close":1421,"change":440,"percent_change":887,"volume":1422,"transactions":9,"vwap":1421},"2026-03-06",69.33,67.73,68.22,79000,{"date":1424,"open":1076,"high":1245,"low":1425,"close":1426,"change":788,"percent_change":1427,"volume":1428,"transactions":9,"vwap":1426},"2026-03-05",68.25,69.52,-2.48,106000,{"date":1430,"open":895,"high":1431,"low":1432,"close":1433,"change":1139,"percent_change":1434,"volume":1435,"transactions":9,"vwap":1433},"2026-03-04",71.72,70.07,71.29,0.71,96600,{"date":1437,"open":1438,"high":1439,"low":885,"close":1440,"change":1441,"percent_change":1442,"volume":1443,"transactions":9,"vwap":1440},"2026-03-03",70.68,71.33,70.79,-3.57,-4.8,188500,{"date":1445,"open":1446,"high":1447,"low":1016,"close":1448,"change":175,"percent_change":320,"volume":1449,"transactions":9,"vwap":1448},"2026-03-02",72.45,74.67,74.36,125600,{"date":1451,"open":1452,"high":1453,"low":1454,"close":1455,"change":1456,"percent_change":1457,"volume":1458,"transactions":9,"vwap":1455},"2026-02-27",73.17,73.58,72.58,73.36,-0.35,-0.47,126700,{"date":1460,"open":1461,"high":1461,"low":1462,"close":1179,"change":834,"percent_change":342,"volume":1463,"transactions":9,"vwap":1179},"2026-02-26",73.89,72.12,145900,{"date":1465,"open":1466,"high":1467,"low":1468,"close":1469,"change":1470,"percent_change":1385,"volume":1471,"transactions":9,"vwap":1469},"2026-02-25",73.82,74.195,73.3,74.029999,0.96,97900,{"date":1473,"open":1474,"high":1096,"low":1475,"close":1476,"change":633,"percent_change":1477,"volume":1478,"transactions":9,"vwap":1476},"2026-02-24",71.32,70.835,73.07,2.12,116000,{"date":1480,"open":1481,"high":1238,"low":1013,"close":910,"change":1482,"percent_change":1328,"volume":1483,"transactions":9,"vwap":910},"2026-02-23",72.010002,-0.89,83200,{"date":1485,"open":1486,"high":1487,"low":1488,"close":1489,"change":1490,"percent_change":1407,"volume":1491,"transactions":9,"vwap":1489},"2026-02-20",71.91,72.86,71.62,72.44,0.64,72600,{"date":1493,"open":1494,"high":984,"low":1495,"close":1496,"change":1497,"percent_change":421,"volume":1498,"transactions":9,"vwap":1496},"2026-02-19",70.93,70.66,71.8,0.54,77400,{"date":1500,"open":1097,"high":1462,"low":1501,"close":1502,"change":137,"percent_change":1182,"volume":927,"transactions":9,"vwap":1502},"2026-02-18",70.7,71.26,{"date":1504,"open":1390,"high":1505,"low":1506,"close":1507,"change":288,"percent_change":256,"volume":1508,"transactions":9,"vwap":1507},"2026-02-17",71.14,69.505,70.8,100600,{"date":1510,"open":1275,"high":1511,"low":1512,"close":1513,"change":1514,"percent_change":1515,"volume":1516,"transactions":9,"vwap":1513},"2026-02-13",70.97,69.040001,70.71,0.82,1.17,73600,{"date":1518,"open":1405,"high":1519,"low":1520,"close":1370,"change":1521,"percent_change":1522,"volume":1523,"transactions":9,"vwap":1370},"2026-02-12",71.912,69.875,-1.31,-1.84,133600,{"date":1525,"open":1481,"high":1000,"low":1526,"close":1527,"change":332,"percent_change":460,"volume":1528,"transactions":9,"vwap":1527},"2026-02-11",70.23,71.2,148400,{"date":1530,"open":1016,"high":1016,"low":1091,"close":1091,"change":1531,"percent_change":1532,"volume":1533,"transactions":9,"vwap":1091},"2026-02-10",-0.9,-1.25,183300,{"date":1535,"open":1536,"high":1537,"low":1538,"close":1539,"change":1249,"percent_change":1540,"volume":1541,"transactions":9,"vwap":1539},"2026-02-09",70.28,72.042999,70.15,71.92,2.52,123600,{"date":1543,"open":856,"high":1544,"low":1545,"close":1538,"change":1546,"percent_change":1547,"volume":1548,"transactions":9,"vwap":1538},"2026-02-06",70.165,68.099998,3.36,5.03,181300,{"date":1550,"open":1304,"high":1052,"low":1551,"close":1552,"change":704,"percent_change":842,"volume":1553,"transactions":9,"vwap":1552},"2026-02-05",66.38,66.79,126900,{"date":1555,"open":1173,"high":1173,"low":1556,"close":1557,"change":1558,"percent_change":1559,"volume":1560,"transactions":9,"vwap":1557},"2026-02-04",66.65,68.11,-2.47,-3.5,167900,{"date":1562,"open":1069,"high":1563,"low":1564,"close":1565,"change":1566,"percent_change":1567,"volume":1568,"transactions":9,"vwap":1565},"2026-02-03",71.099998,69.21,70.58,1.46,2.11,118800,{"date":1570,"open":1571,"high":911,"low":1572,"close":1377,"change":1300,"percent_change":1573,"volume":1574,"transactions":9,"vwap":1377},"2026-02-02",69.32,68.53,-0.45,110100,{"date":1576,"open":1577,"high":1578,"low":1253,"close":1579,"change":1079,"percent_change":1580,"volume":1581,"transactions":9,"vwap":1579},"2026-01-30",70.82,71.61,69.43,-3.66,171200,{"date":1583,"open":1584,"high":1585,"low":1586,"close":1240,"change":622,"percent_change":66,"volume":1587,"transactions":9,"vwap":1240},"2026-01-29",72.9,73.22,70.2,204000,{"date":1589,"open":1488,"high":1106,"low":1590,"close":1591,"change":1342,"percent_change":1592,"volume":1593,"transactions":9,"vwap":1591},"2026-01-28",70.912,72.59,1.67,146300,{"date":1595,"open":1260,"high":1596,"low":1259,"close":975,"change":394,"percent_change":1597,"volume":1598,"transactions":9,"vwap":975},"2026-01-27",71.59,1.9,130100,{"date":1600,"open":1502,"high":1596,"low":1601,"close":1432,"change":1602,"percent_change":1319,"volume":1603,"transactions":9,"vwap":1432},"2026-01-26",69.75,-1.02,186500,{"date":1605,"open":1606,"high":999,"low":1607,"close":895,"change":233,"percent_change":1608,"volume":1609,"transactions":9,"vwap":895},"2026-01-23",71.050003,70.29,0.1,104200,{"date":1611,"open":1496,"high":1612,"low":1613,"close":1091,"change":1614,"percent_change":1299,"volume":1615,"transactions":9,"vwap":1091},"2026-01-22",71.94,70.5,-0.15,161900,{"date":1617,"open":1618,"high":1619,"low":1620,"close":1621,"change":1622,"percent_change":22,"volume":1623,"transactions":9,"vwap":1621},"2026-01-21",70.88,71.384,69.69,71.17,1.51,176000,{"date":1625,"open":1626,"high":1627,"low":1628,"close":875,"change":1629,"percent_change":1630,"volume":1631,"transactions":9,"vwap":875},"2026-01-20",70.14,70.875,69.4,-1.12,-1.58,195500,{"date":1633,"open":1260,"high":1634,"low":1635,"close":1636,"change":1009,"percent_change":59,"volume":1637,"transactions":9,"vwap":1636},"2026-01-16",70.989,69.88,70.78,147500,{"date":1639,"open":1640,"high":1641,"low":1536,"close":1642,"change":779,"percent_change":1643,"volume":1644,"transactions":9,"vwap":1642},"2026-01-15",70.35,71.15,70.46,1.16,136000,{"date":1646,"open":1647,"high":1275,"low":1648,"close":1649,"change":978,"percent_change":193,"volume":1650,"transactions":9,"vwap":1649},"2026-01-14",69.34,68.76,69.65,131100,{"date":1652,"open":919,"high":919,"low":883,"close":886,"change":1653,"percent_change":112,"volume":1654,"transactions":9,"vwap":886},"2026-01-13",-0.12,192000,{"date":1656,"open":1657,"high":1658,"low":885,"close":1647,"change":202,"percent_change":142,"volume":1659,"transactions":9,"vwap":1647},"2026-01-12",68.75,69.42,258600,{"date":1661,"open":1662,"high":1663,"low":1664,"close":1665,"change":1666,"percent_change":1667,"volume":1668,"transactions":9,"vwap":1665},"2026-01-09",69.23,69.6,68.52,68.61,1.57,2.34,172500,{"date":1670,"open":1671,"high":1672,"low":1673,"close":1674,"change":896,"percent_change":1675,"volume":1676,"transactions":9,"vwap":1674},"2026-01-08",67.57,67.68,66.54,67.040001,-0.53,93500,{"date":1678,"open":1679,"high":967,"low":1411,"close":1680,"change":1675,"percent_change":623,"volume":1681,"transactions":9,"vwap":1680},"2026-01-07",68.19,67.4,160900,{"date":1683,"open":1070,"high":1684,"low":609,"close":1383,"change":553,"percent_change":653,"volume":1685,"transactions":9,"vwap":1383},"2026-01-06",68.18,132900,{"date":1687,"open":824,"high":1425,"low":955,"close":1688,"change":1689,"percent_change":1690,"volume":1691,"transactions":9,"vwap":1688},"2026-01-05",68.019997,1.96,2.97,247000,{"date":1693,"open":777,"high":1694,"low":1695,"close":1696,"change":940,"percent_change":1697,"volume":1698,"transactions":9,"vwap":1696},"2026-01-02",66.153,64.36,66.059998,4.03,177800,{"date":1700,"open":1701,"high":1701,"low":284,"close":284,"change":1153,"percent_change":1702,"volume":1703,"transactions":9,"vwap":284},"2025-12-31",64.2,-0.87,100200,{"date":1705,"open":720,"high":720,"low":1706,"close":1707,"change":1708,"percent_change":956,"volume":1709,"transactions":9,"vwap":1707},"2025-12-30",63.93,64.059998,-1.24,76100,{"date":1711,"open":1712,"high":1713,"low":1714,"close":1715,"change":812,"percent_change":342,"volume":1716,"transactions":9,"vwap":1715},"2025-12-29",65.25,65.95,65.07,65.3,83100,{"date":1718,"open":488,"high":488,"low":690,"close":487,"change":1719,"percent_change":1720,"volume":1721,"transactions":9,"vwap":487},"2025-12-26",-0.44,-0.67,68900,{"date":1723,"open":1696,"high":1724,"low":1725,"close":1726,"change":82,"percent_change":693,"volume":1727,"transactions":9,"vwap":1726},"2025-12-24",66.07,65.61,66.019997,51400,{"date":1729,"open":641,"high":1730,"low":641,"close":1731,"change":1017,"percent_change":470,"volume":1732,"transactions":9,"vwap":1731},"2025-12-23",66.089996,65.88,95500,{"date":1734,"open":795,"high":1735,"low":1714,"close":1725,"change":1736,"percent_change":1737,"volume":1738,"transactions":9,"vwap":1725},"2025-12-22",65.87,0.39,0.6,149900,{"date":1740,"open":1741,"high":1742,"low":1741,"close":1743,"change":1108,"percent_change":1744,"volume":1745,"transactions":9,"vwap":1743},"2025-12-19",64.13,65.385,65.22,2.51,133800,{"date":1747,"open":427,"high":1748,"low":287,"close":1749,"change":421,"percent_change":1750,"volume":1751,"transactions":9,"vwap":1749},"2025-12-18",64.372,63.62,1.21,148800,{"date":1753,"open":1754,"high":1755,"low":1756,"close":273,"change":1757,"percent_change":1758,"volume":1759,"transactions":9,"vwap":273},"2025-12-17",64.91,65.099998,62.56,-2.07,-3.19,214900,{"date":1761,"open":1695,"high":1762,"low":1763,"close":1764,"change":1299,"percent_change":834,"volume":1709,"transactions":9,"vwap":1764},"2025-12-16",65.28,64.11,64.93,{"date":1766,"open":1767,"high":1767,"low":1768,"close":1769,"change":864,"percent_change":1770,"volume":1321,"transactions":9,"vwap":1769},"2025-12-15",66.26,64.96,65.14,-0.94,{"date":1772,"open":1773,"high":1773,"low":1774,"close":501,"change":374,"percent_change":1775,"volume":1776,"transactions":9,"vwap":501},"2025-12-12",67.97,65.329,-3.25,152900,{"date":1778,"open":1779,"high":1780,"low":1334,"close":1773,"change":1781,"percent_change":1385,"volume":889,"transactions":9,"vwap":1773},"2025-12-11",66.6,68.074997,0.88,{"date":1783,"open":629,"high":1784,"low":487,"close":1785,"change":1241,"percent_change":1407,"volume":1786,"transactions":9,"vwap":1785},"2025-12-10",67.28,67.089996,123000,{"date":1788,"open":1789,"high":1790,"low":1791,"close":468,"change":1792,"percent_change":1793,"volume":1794,"transactions":9,"vwap":468},"2025-12-09",66.32,67.050003,65.964,0.02,0.03,64100,{"date":1796,"open":1552,"high":1552,"low":1797,"close":1798,"change":1653,"percent_change":1799,"volume":1800,"transactions":9,"vwap":1798},"2025-12-08",65.992,66.48,-0.18,82600,{"date":1802,"open":1061,"high":1061,"low":1803,"close":1779,"change":223,"percent_change":1394,"volume":1804,"transactions":9,"vwap":1779},"2025-12-05",66.31,186100,{"date":1806,"open":1807,"high":1070,"low":487,"close":1784,"change":1808,"percent_change":940,"volume":1809,"transactions":9,"vwap":1784},"2025-12-04",65.83,1.68,182400,{"date":1811,"open":1812,"high":1813,"low":1814,"close":1815,"change":1781,"percent_change":320,"volume":1816,"transactions":9,"vwap":1815},"2025-12-03",65.029999,65.67,64.23,65.6,138200,{"date":1818,"open":776,"high":1819,"low":1820,"close":373,"change":1736,"percent_change":1821,"volume":1822,"transactions":9,"vwap":373},"2025-12-02",65.345,64.31,0.61,128700,{"date":1824,"open":1825,"high":1826,"low":1741,"close":769,"change":1827,"percent_change":1828,"volume":1829,"transactions":9,"vwap":769},"2025-12-01",64.86,64.98,-1.51,-2.29,98400,{"date":1831,"open":487,"high":1832,"low":699,"close":1833,"change":1497,"percent_change":573,"volume":1834,"transactions":9,"vwap":1833},"2025-11-28",65.98,65.84,58300,{"date":1836,"open":1837,"high":1838,"low":1839,"close":1715,"change":1840,"percent_change":1841,"volume":1842,"transactions":9,"vwap":1715},"2025-11-26",64.94,65.49,64.67,1.1,1.71,93400,{"date":1844,"open":1845,"high":1846,"low":1847,"close":1701,"change":193,"percent_change":1848,"volume":1849,"transactions":9,"vwap":1701},"2025-11-25",63.73,64.27,62.55,0.98,91700,{"date":1851,"open":1852,"high":640,"low":1853,"close":1854,"change":320,"percent_change":321,"volume":1855,"transactions":9,"vwap":1854},"2025-11-24",62.35,62.21,63.58,117300,{"date":1857,"open":327,"high":327,"low":1858,"close":308,"change":1859,"percent_change":1860,"volume":1861,"transactions":9,"vwap":308},"2025-11-21",60.75,-0.73,-1.16,278500,{"date":1863,"open":1864,"high":1865,"low":1866,"close":1867,"change":1868,"percent_change":1869,"volume":1870,"transactions":9,"vwap":1867},"2025-11-20",66.92,67.125,62.65,62.95,-2.24,-3.44,314400,{"date":1872,"open":1873,"high":487,"low":1874,"close":1875,"change":403,"percent_change":1750,"volume":1876,"transactions":9,"vwap":1875},"2025-11-19",64.65,64.38,65.19,144400,{"date":1878,"open":640,"high":1879,"low":429,"close":1880,"change":1881,"percent_change":1147,"volume":1882,"transactions":9,"vwap":1880},"2025-11-18",64.939,64.41,-0.22,146200,{"date":1884,"open":805,"high":1885,"low":1886,"close":776,"change":1702,"percent_change":1887,"volume":1888,"transactions":9,"vwap":776},"2025-11-17",65.97,64.12,-1.33,133400,{"date":1890,"open":1891,"high":1892,"low":427,"close":804,"change":896,"percent_change":1401,"volume":1893,"transactions":9,"vwap":804},"2025-11-14",64.25,66.435,302500,{"date":1895,"open":1896,"high":1897,"low":1898,"close":1899,"change":1079,"percent_change":1900,"volume":1901,"transactions":9,"vwap":1899},"2025-11-13",68.33,68.34,65.56,65.86,-3.85,116600,{"date":1903,"open":1904,"high":960,"low":1351,"close":885,"change":1905,"percent_change":201,"volume":1906,"transactions":9,"vwap":885},"2025-11-12",68.77,0.3,129400,{"date":1908,"open":1909,"high":1909,"low":467,"close":1910,"change":1911,"percent_change":1395,"volume":1912,"transactions":9,"vwap":1910},"2025-11-11",69.080002,68.2,-1,191000,{"date":1914,"open":1607,"high":1607,"low":1915,"close":1916,"change":1917,"percent_change":1918,"volume":1919,"transactions":9,"vwap":1916},"2025-11-10",68.331,69.2,0.7,1.02,182700,{"date":1921,"open":1922,"high":885,"low":1923,"close":885,"change":978,"percent_change":1924,"volume":1925,"transactions":9,"vwap":885},"2025-11-07",66.43,65.68,0.63,412500,{"date":1927,"open":1273,"high":1928,"low":1929,"close":1930,"change":1320,"percent_change":1931,"volume":1932,"transactions":9,"vwap":1930},"2025-11-06",70.108,68.010002,68.07,-3.13,192100,{"date":1934,"open":1259,"high":1636,"low":1935,"close":1936,"change":1937,"percent_change":1938,"volume":1939,"transactions":9,"vwap":1936},"2025-11-05",69.54,70.27,0.52,0.75,200700,{"date":1941,"open":1942,"high":1433,"low":1943,"close":1601,"change":1944,"percent_change":1945,"volume":1946,"transactions":9,"vwap":1601},"2025-11-04",70.38,69.652,-2.86,-3.94,270000,{"date":1948,"open":1144,"high":1144,"low":1166,"close":1949,"change":343,"percent_change":1770,"volume":1950,"transactions":9,"vwap":1949},"2025-11-03",72.61,175500,{"date":1952,"open":1953,"high":1954,"low":1955,"close":1468,"change":1457,"percent_change":613,"volume":1956,"transactions":9,"vwap":1468},"2025-10-31",73.99,74.245,72.4,241600,{"date":1958,"open":1959,"high":1107,"low":1960,"close":1961,"change":1962,"percent_change":1394,"volume":1963,"transactions":9,"vwap":1961},"2025-10-30",73.75,73.029999,73.77,-0.75,214400,{"date":1965,"open":1137,"high":1966,"low":1584,"close":1967,"change":1968,"percent_change":1969,"volume":1970,"transactions":9,"vwap":1967},"2025-10-29",75.029999,74.52,1.97,2.72,290400,{"date":1972,"open":1973,"high":1974,"low":1237,"close":1975,"change":1056,"percent_change":1667,"volume":1976,"transactions":9,"vwap":1975},"2025-10-28",72.79,73.43,72.55,388200,{"date":1978,"open":1979,"high":1979,"low":1980,"close":1981,"change":212,"percent_change":1982,"volume":1983,"transactions":9,"vwap":1981},"2025-10-27",71.93,70.00099945,70.89,0.4,272000,{"date":1985,"open":1037,"high":1494,"low":1273,"close":1986,"change":728,"percent_change":1987,"volume":1988,"transactions":9,"vwap":1986},"2025-10-24",70.61,2.78,174800,{"date":1990,"open":620,"high":1053,"low":1290,"close":931,"change":905,"percent_change":1991,"volume":1992,"transactions":9,"vwap":931},"2025-10-23",3,242100,{"date":1994,"open":1679,"high":1995,"low":1996,"close":840,"change":1329,"percent_change":1997,"volume":1998,"transactions":9,"vwap":840},"2025-10-22",68.43,65.51,-2.71,483900,{"date":2000,"open":2001,"high":2002,"low":870,"close":2003,"change":2004,"percent_change":2005,"volume":2006,"transactions":9,"vwap":2003},"2025-10-21",69.81,70.014999,68.56,-2.03,-2.88,288300,{"date":2008,"open":2009,"high":2009,"low":2010,"close":2011,"change":1009,"percent_change":137,"volume":2012,"transactions":9,"vwap":2011},"2025-10-20",71.35,70.052002,70.59,269800,{"date":2014,"open":2015,"high":2016,"low":2017,"close":1936,"change":2018,"percent_change":1168,"volume":2019,"transactions":9,"vwap":1936},"2025-10-17",70.81,71.78,69.519,-1.35,343500,{"date":2021,"open":1126,"high":1126,"low":1173,"close":1488,"change":2022,"percent_change":2023,"volume":2024,"transactions":9,"vwap":1488},"2025-10-16",-1.08,-1.49,313600,{"date":2026,"open":1028,"high":2027,"low":2028,"close":2029,"change":142,"percent_change":2030,"volume":2031,"transactions":9,"vwap":2029},"2025-10-15",74.29,71.068001,72.7,1.48,351900,{"date":2033,"open":2034,"high":1006,"low":2035,"close":893,"change":127,"percent_change":2036,"volume":2037,"transactions":9,"vwap":893},"2025-10-14",70.25,68.94,0.66,261800,{"date":2039,"open":1375,"high":2040,"low":1077,"close":1621,"change":2041,"percent_change":2042,"volume":2043,"transactions":9,"vwap":1621},"2025-10-13",71.439,3.55,5.25,286600,{"date":2045,"open":1077,"high":2046,"low":598,"close":2047,"change":2048,"percent_change":2049,"volume":2050,"transactions":9,"vwap":2047},"2025-10-10",70.84,67.62,-1.64,-2.37,339500,{"date":2052,"open":2053,"high":2054,"low":569,"close":2055,"change":201,"percent_change":1490,"volume":2056,"transactions":9,"vwap":2055},"2025-10-09",69.71,69.77,69.26,297200,{"date":2058,"open":2059,"high":1053,"low":1341,"close":953,"change":102,"percent_change":403,"volume":2060,"transactions":9,"vwap":953},"2025-10-08",68.51,217200,{"date":2062,"open":1419,"high":876,"low":2063,"close":568,"change":749,"percent_change":491,"volume":2064,"transactions":9,"vwap":568},"2025-10-07",67.766,299000,{"date":2066,"open":2067,"high":875,"low":855,"close":1904,"change":2068,"percent_change":2069,"volume":2070,"transactions":9,"vwap":1904},"2025-10-06",68.64,1.25,1.85,357600,{"date":2072,"open":1070,"high":2073,"low":1413,"close":1070,"change":2074,"percent_change":2075,"volume":2076,"transactions":9,"vwap":1070},"2025-10-03",68.379,0.69,1.03,372400,{"date":2078,"open":2079,"high":841,"low":2080,"close":816,"change":2075,"percent_change":1666,"volume":2081,"transactions":9,"vwap":816},"2025-10-02",66.62,65.598,389800,{"date":2083,"open":1812,"high":1885,"low":409,"close":488,"change":421,"percent_change":1515,"volume":2084,"transactions":9,"vwap":488},"2025-10-01",252300,{"date":2086,"open":1715,"high":2087,"low":2088,"close":2089,"change":222,"percent_change":871,"volume":2090,"transactions":9,"vwap":2089},"2025-09-30",65.66,64.64,65.040001,382400,{"date":2092,"open":2093,"high":2094,"low":2095,"close":2096,"change":2097,"percent_change":1182,"volume":2098,"transactions":9,"vwap":2096},"2025-09-29",66,66.23,65.176,65.45,0.42,182800,{"date":2100,"open":699,"high":797,"low":1695,"close":1812,"change":2101,"percent_change":2102,"volume":2103,"transactions":9,"vwap":1812},"2025-09-26",-0.03,-0.05,164000,{"date":2105,"open":1310,"high":2106,"low":274,"close":1298,"change":2107,"percent_change":2101,"volume":2108,"transactions":9,"vwap":1298},"2025-09-25",65.255,-0.02,358800,{"date":2110,"open":458,"high":458,"low":2111,"close":2112,"change":2113,"percent_change":2114,"volume":2115,"transactions":9,"vwap":2112},"2025-09-24",65.024002,65.080002,-1.5,-2.25,309300,{"date":2117,"open":2118,"high":2118,"low":2119,"close":2120,"change":622,"percent_change":2121,"volume":2122,"transactions":9,"vwap":2120},"2025-09-23",67.29,65.882,66.58,-0.77,348100,{"date":2124,"open":2125,"high":2126,"low":2127,"close":955,"change":1248,"percent_change":2128,"volume":2129,"transactions":9,"vwap":955},"2025-09-22",65.93,67.253,64.55,1.88,415300,{"date":2131,"open":2132,"high":2133,"low":2134,"close":1899,"change":2135,"percent_change":2136,"volume":2137,"transactions":9,"vwap":1899},"2025-09-19",63.26,65.969,63.135,2.93,4.66,326700,{"date":2139,"open":1852,"high":2140,"low":2141,"close":274,"change":2142,"percent_change":993,"volume":2143,"transactions":9,"vwap":274},"2025-09-18",63.6,61.785,1.37,262600,{"date":2145,"open":2146,"high":2146,"low":230,"close":2147,"change":812,"percent_change":1573,"volume":2148,"transactions":9,"vwap":2147},"2025-09-17",62.099998,61.56,174000,{"date":2150,"open":2151,"high":2151,"low":2152,"close":2153,"change":2154,"percent_change":2155,"volume":2156,"transactions":9,"vwap":2153},"2025-09-16",63.43,61.45,61.84,-1.21,-1.92,237100,{"date":2158,"open":2159,"high":306,"low":2160,"close":2161,"change":2162,"percent_change":2163,"volume":2164,"transactions":9,"vwap":2161},"2025-09-15",61.02,60.797,63.049999,2.49,4.11,260400,{"date":2166,"open":2167,"high":2167,"low":2168,"close":2169,"change":2170,"percent_change":2171,"volume":2172,"transactions":9,"vwap":2169},"2025-09-12",60.8,60.201,60.56,-0.24,-0.39,217500,{"date":2174,"open":2175,"high":2176,"low":2177,"close":2167,"change":1470,"percent_change":1108,"volume":2178,"transactions":9,"vwap":2167},"2025-09-11",60.0099983,61.15,59.84,292900,{"date":2180,"open":2181,"high":2182,"low":2183,"close":2177,"change":2184,"percent_change":1249,"volume":2185,"transactions":9,"vwap":2177},"2025-09-10",59.52,60.3,59.5,1.04,221900,{"date":2187,"open":2188,"high":2189,"low":2190,"close":2191,"change":201,"percent_change":1938,"volume":2192,"transactions":9,"vwap":2191},"2025-09-09",58.44,58.87,58.11,58.8,128500,{"date":2194,"open":2195,"high":2196,"low":2197,"close":2198,"change":2199,"percent_change":2200,"volume":2201,"transactions":9,"vwap":2198},"2025-09-08",58.31,58.62,57.87,58.36,0.33,0.57,100900,{"date":2203,"open":2204,"high":2205,"low":2206,"close":2207,"change":1608,"percent_change":211,"volume":2208,"transactions":9,"vwap":2207},"2025-09-05",58.51,58.567,56.972,58.029999,120700,{"date":2210,"open":2211,"high":2211,"low":2212,"close":2213,"change":850,"percent_change":1653,"volume":2214,"transactions":9,"vwap":2213},"2025-09-04",58.42,57.619,57.93,88000,{"date":2216,"open":2217,"high":2218,"low":2219,"close":2220,"change":2221,"percent_change":2170,"volume":2222,"transactions":9,"vwap":2220},"2025-09-03",58.41,58.59,57.71,58,-0.14,112900,{"date":2224,"open":2225,"high":2226,"low":2227,"close":2226,"change":2228,"percent_change":2229,"volume":2230,"transactions":9,"vwap":2226},"2025-09-02",57.55,58.14,56.72,-0.65,-1.11,188600,{"date":2232,"open":2233,"high":2233,"low":2234,"close":2235,"change":245,"percent_change":2236,"volume":2237,"transactions":9,"vwap":2235},"2025-08-29",60.22,58.25,58.79,-2.33,205600,{"date":2239,"open":2240,"high":243,"low":2241,"close":2242,"change":2243,"percent_change":95,"volume":2244,"transactions":9,"vwap":2242},"2025-08-28",59.66,59.385,60.19,1.15,281800,{"date":2246,"open":2247,"high":2248,"low":2249,"close":2250,"change":1087,"percent_change":172,"volume":2251,"transactions":9,"vwap":2250},"2025-08-27",59.42,59.486,58.906,59.040001,145100,{"date":2253,"open":2254,"high":2255,"low":2254,"close":2256,"change":1643,"percent_change":2257,"volume":2258,"transactions":9,"vwap":2256},"2025-08-26",58.39,59.58,59.46,1.99,120600,{"date":2260,"open":2261,"high":2262,"low":2263,"close":2264,"change":112,"percent_change":543,"volume":2265,"transactions":9,"vwap":2264},"2025-08-25",58.63,58.65,58.02,58.3,115900,{"date":2267,"open":2268,"high":2269,"low":2270,"close":2271,"change":2272,"percent_change":1744,"volume":2273,"transactions":9,"vwap":2271},"2025-08-22",57.81,58.88,57.305,58.47,1.43,168100,{"date":2275,"open":2276,"high":2277,"low":2278,"close":2279,"change":81,"percent_change":1737,"volume":2280,"transactions":9,"vwap":2279},"2025-08-21",56.85,57.51,56.8,57.040001,142400,{"date":2282,"open":2283,"high":2283,"low":2284,"close":2285,"change":1401,"percent_change":2286,"volume":2287,"transactions":9,"vwap":2285},"2025-08-20",56.97,55.55,56.7,-0.96,246400,{"date":2289,"open":2290,"high":2291,"low":2292,"close":2293,"change":2294,"percent_change":2295,"volume":2296,"transactions":9,"vwap":2293},"2025-08-19",58.58,58.585,57.0099983,57.25,-1.62,-2.75,232900,{"date":2298,"open":2299,"high":2300,"low":2301,"close":2189,"change":2302,"percent_change":2107,"volume":2303,"transactions":9,"vwap":2189},"2025-08-18",58.83,58.978,58.428,-0.01,119500,{"date":2305,"open":2306,"high":2306,"low":2307,"close":2269,"change":864,"percent_change":2308,"volume":2309,"transactions":9,"vwap":2269},"2025-08-15",59.82,58.375,-1.04,131400,{"date":2311,"open":2312,"high":2313,"low":2314,"close":2183,"change":384,"percent_change":430,"volume":2315,"transactions":9,"vwap":2183},"2025-08-14",59.88,60.32,59.18,124700,{"date":2317,"open":2318,"high":744,"low":2319,"close":2320,"change":1702,"percent_change":2321,"volume":2322,"transactions":9,"vwap":2320},"2025-08-13",61.68,59.422,60.35,-1.42,183200,{"date":2324,"open":2325,"high":2326,"low":2327,"close":21,"change":633,"percent_change":2328,"volume":2329,"transactions":9,"vwap":21},"2025-08-12",59.99,61.31,59.7,2.55,190500,{"date":2331,"open":220,"high":2332,"low":2333,"close":2327,"change":1196,"percent_change":834,"volume":1919,"transactions":9,"vwap":2327},"2025-08-11",60.035,59.099998,{"date":2335,"open":2336,"high":2337,"low":2338,"close":2339,"change":2340,"percent_change":2018,"volume":2341,"transactions":9,"vwap":2339},"2025-08-08",60.81,61.058998,59.681,59.89,-0.82,220600,{"date":2343,"open":2344,"high":2344,"low":2345,"close":2346,"change":491,"percent_change":277,"volume":2347,"transactions":9,"vwap":2346},"2025-08-07",61.61,60.007,60.71,281700,{"date":2349,"open":2350,"high":262,"low":2351,"close":2352,"change":2353,"percent_change":1840,"volume":2354,"transactions":9,"vwap":2352},"2025-08-06",61.19,60.733,61.41,0.67,261400,{"date":2356,"open":2357,"high":2358,"low":2359,"close":2360,"change":2361,"percent_change":583,"volume":2362,"transactions":9,"vwap":2360},"2025-08-05",60.85,61.222,59.714,60.74,0.77,189800,{"date":2364,"open":2365,"high":2366,"low":2333,"close":2367,"change":2272,"percent_change":2368,"volume":2369,"transactions":9,"vwap":2367},"2025-08-04",59.54,60.080002,59.97,2.44,165700,{"date":2371,"open":2372,"high":2373,"low":2374,"close":2375,"change":2376,"percent_change":2377,"volume":2378,"transactions":9,"vwap":2375},"2025-08-01",58.71,59.114,57.060001,58.54,-1.66,-2.76,289400,{"date":2380,"open":2381,"high":2176,"low":2382,"close":2383,"change":1456,"percent_change":1371,"volume":2384,"transactions":9,"vwap":2383},"2025-07-31",61.060001,59.91,60.2,207100,{"date":2386,"open":2387,"high":2388,"low":220,"close":2389,"change":1937,"percent_change":132,"volume":2390,"transactions":9,"vwap":2389},"2025-07-30",60.029999,61.029999,60.55,152400,{"date":2392,"open":2176,"high":254,"low":2393,"close":2387,"change":384,"percent_change":245,"volume":1919,"transactions":9,"vwap":2387},"2025-07-29",59.795,{"date":2395,"open":2396,"high":2396,"low":2397,"close":2398,"change":896,"percent_change":2399,"volume":2400,"transactions":9,"vwap":2398},"2025-07-28",61.62,60.17,60.88,-0.59,354900,{"date":2402,"open":2403,"high":2404,"low":2405,"close":2406,"change":1241,"percent_change":2407,"volume":2408,"transactions":9,"vwap":2406},"2025-07-25",60.7,61.38,60.25,61.24,0.97,212800,{"date":2410,"open":2405,"high":2411,"low":220,"close":2412,"change":1821,"percent_change":1918,"volume":2413,"transactions":9,"vwap":2412},"2025-07-24",61.09,60.65,283300,{"date":2415,"open":2314,"high":2416,"low":2417,"close":2418,"change":1597,"percent_change":1130,"volume":2419,"transactions":9,"vwap":2418},"2025-07-23",60.27,59.12,60.040001,261900,{"date":2421,"open":2422,"high":2422,"low":2292,"close":2226,"change":2423,"percent_change":2171,"volume":2424,"transactions":9,"vwap":2226},"2025-07-22",58.5,-0.23,127800,{"date":2426,"open":2427,"high":2427,"low":2428,"close":2428,"change":1532,"percent_change":2429,"volume":2430,"transactions":9,"vwap":2428},"2025-07-21",60.33,58.37,-2.1,186600,{"date":2432,"open":2433,"high":2434,"low":2433,"close":2435,"change":1918,"percent_change":2436,"volume":2437,"transactions":9,"vwap":2435},"2025-07-18",58.98,59.909,59.62,1.74,244200,{"date":2439,"open":2440,"high":2196,"low":2440,"close":2441,"change":1407,"percent_change":1048,"volume":2442,"transactions":9,"vwap":2441},"2025-07-17",57.66,58.6,193300,{"date":2444,"open":2445,"high":2446,"low":2447,"close":2219,"change":502,"percent_change":2448,"volume":2449,"transactions":9,"vwap":2219},"2025-07-16",57,57.76,56.26,1.26,263800,{"date":2451,"open":2220,"high":2220,"low":2452,"close":2453,"change":73,"percent_change":1482,"volume":2454,"transactions":9,"vwap":2453},"2025-07-15",56.67,56.99,156800,{"date":2456,"open":2457,"high":2458,"low":2459,"close":2460,"change":935,"percent_change":2461,"volume":2462,"transactions":9,"vwap":2460},"2025-07-14",55.94,57.562,55.9,57.5,2.84,276000,{"date":2464,"open":2465,"high":2466,"low":2467,"close":2468,"change":332,"percent_change":1009,"volume":2469,"transactions":9,"vwap":2468},"2025-07-11",55.26,56.07,55.126,55.91,93800,{"date":2471,"open":2472,"high":2473,"low":2474,"close":2475,"change":332,"percent_change":1009,"volume":2476,"transactions":9,"vwap":2475},"2025-07-10",55.75,55.92,54.77,55.73,145200,{"date":2478,"open":2479,"high":2480,"low":2481,"close":2284,"change":1017,"percent_change":52,"volume":2482,"transactions":9,"vwap":2284},"2025-07-09",55.12,55.62,54.81,158800,{"date":2484,"open":2485,"high":2486,"low":2487,"close":2488,"change":1371,"percent_change":2308,"volume":2489,"transactions":9,"vwap":2488},"2025-07-08",56,56.39,54.63,55.28,127700,{"date":2491,"open":2284,"high":2492,"low":2493,"close":2494,"change":2495,"percent_change":1138,"volume":2496,"transactions":9,"vwap":2494},"2025-07-07",55.87,54.8,55.86,0.2,149100,{"date":2498,"open":2499,"high":2500,"low":2501,"close":2502,"change":2503,"percent_change":1248,"volume":2504,"transactions":9,"vwap":2502},"2025-07-03",55.43,55.69,54.85,55.66,0.68,141700,{"date":2506,"open":2507,"high":2508,"low":2509,"close":2510,"change":737,"percent_change":1799,"volume":2511,"transactions":9,"vwap":2510},"2025-07-02",54.94,55.16,54.5,54.98,149000,{"date":2513,"open":2514,"high":2514,"low":2515,"close":2516,"change":2517,"percent_change":532,"volume":2518,"transactions":9,"vwap":2516},"2025-07-01",56.51,54.7,55.080002,-1.48,331600,{"date":2520,"open":2521,"high":2522,"low":2523,"close":2524,"change":2200,"percent_change":1918,"volume":2525,"transactions":9,"vwap":2524},"2025-06-30",56.6,56.647,55.772,56.56,201600,{"date":2527,"open":2528,"high":2528,"low":2529,"close":2530,"change":542,"percent_change":896,"volume":2531,"transactions":9,"vwap":2530},"2025-06-27",56.82,55.448,55.99,161400,{"date":2533,"open":2499,"high":2534,"low":2535,"close":2536,"change":1848,"percent_change":2537,"volume":2538,"transactions":9,"vwap":2536},"2025-06-26",56.29,55.099998,56.19,1.78,181800,{"date":2540,"open":2541,"high":2541,"low":2542,"close":2543,"change":1394,"percent_change":278,"volume":2544,"transactions":9,"vwap":2543},"2025-06-25",56.59,55.11,55.21,291900,{"date":2546,"open":2547,"high":2548,"low":2549,"close":2550,"change":2551,"percent_change":2552,"volume":2553,"transactions":9,"vwap":2550},"2025-06-24",55.17,56.315,55.15,56.22,1.8,3.31,225600,{"date":2555,"open":2556,"high":2557,"low":2558,"close":2559,"change":978,"percent_change":2560,"volume":2476,"transactions":9,"vwap":2559},"2025-06-23",54,54.685,53.15,54.42,0.8,{"date":2562,"open":2549,"high":2549,"low":2563,"close":2564,"change":749,"percent_change":1072,"volume":2565,"transactions":9,"vwap":2564},"2025-06-20",53.801,53.99,107500,{"date":2567,"open":2568,"high":2569,"low":2570,"close":2571,"change":89,"percent_change":470,"volume":2572,"transactions":9,"vwap":2571},"2025-06-18",54.57,54.69,54.125,54.47,131300,{"date":2574,"open":2575,"high":2575,"low":2576,"close":2577,"change":1720,"percent_change":2578,"volume":2579,"transactions":9,"vwap":2577},"2025-06-17",55.22,53.8,54.25,-1.22,137200,{"date":2581,"open":2549,"high":2582,"low":2583,"close":2584,"change":826,"percent_change":2585,"volume":2586,"transactions":9,"vwap":2584},"2025-06-16",55.78,54.6,54.92,2.62,254800,{"date":2588,"open":2589,"high":2590,"low":2591,"close":2592,"change":896,"percent_change":1720,"volume":2593,"transactions":9,"vwap":2592},"2025-06-13",53.31,54.0099983,53,53.52,105900,{"date":2595,"open":2596,"high":2597,"low":2598,"close":2599,"change":2600,"percent_change":1905,"volume":2601,"transactions":9,"vwap":2599},"2025-06-12",53.7,54.41,53.312,53.88,0.16,255100,{"date":2603,"open":2604,"high":2605,"low":2606,"close":2607,"change":2608,"percent_change":1276,"volume":2609,"transactions":9,"vwap":2607},"2025-06-11",52.39,53.905,52.040001,53.72,1.79,223200,{"date":2611,"open":2612,"high":2612,"low":2613,"close":2614,"change":2615,"percent_change":948,"volume":2616,"transactions":9,"vwap":2614},"2025-06-10",53.35,51.37,51.93,-1.29,209200,{"date":2618,"open":2619,"high":2620,"low":2621,"close":2622,"change":2623,"percent_change":1622,"volume":2624,"transactions":9,"vwap":2622},"2025-06-09",53.37,53.62,52.599,53.22,0.79,303700,{"date":2626,"open":2627,"high":2628,"low":2629,"close":2630,"change":2631,"percent_change":1689,"volume":2632,"transactions":9,"vwap":2630},"2025-06-06",52,52.48,51.385,52.43,1.01,156100,{"date":2634,"open":2635,"high":2636,"low":2637,"close":2638,"change":2423,"percent_change":1573,"volume":2639,"transactions":9,"vwap":2638},"2025-06-05",51.96,52.115,51.029999,51.42,154900,{"date":2641,"open":2642,"high":2643,"low":2644,"close":2645,"change":1009,"percent_change":193,"volume":2646,"transactions":9,"vwap":2645},"2025-06-04",51.69,51.78,50.86,51.65,203500,{"date":2648,"open":2649,"high":2649,"low":2650,"close":2651,"change":1982,"percent_change":2623,"volume":2652,"transactions":9,"vwap":2651},"2025-06-03",52.57,51,51.33,279100,{"date":2654,"open":2655,"high":2650,"low":2656,"close":2657,"change":1017,"percent_change":102,"volume":2658,"transactions":9,"vwap":2657},"2025-06-02",50.35,50.162,50.93,139300,{"date":2660,"open":2661,"high":2662,"low":2663,"close":2664,"change":234,"percent_change":107,"volume":2665,"transactions":9,"vwap":2664},"2025-05-30",50.07,50.69,49.661,50.66,173700,{"date":2667,"open":2627,"high":2627,"low":2668,"close":2669,"change":223,"percent_change":1887,"volume":2670,"transactions":9,"vwap":2669},"2025-05-29",50.29,50.54,126600,{"date":2672,"open":2673,"high":2674,"low":2650,"close":2675,"change":2676,"percent_change":66,"volume":2677,"transactions":9,"vwap":2675},"2025-05-28",51.43,51.68,51.22,-0.37,157300,{"date":2679,"open":2680,"high":2681,"low":2682,"close":2683,"change":2684,"percent_change":2685,"volume":2686,"transactions":9,"vwap":2683},"2025-05-27",51.4,51.594,50.31,51.59,1.62,3.24,360600,{"date":2688,"open":2689,"high":2690,"low":2691,"close":2692,"change":2693,"percent_change":2694,"volume":2695,"transactions":9,"vwap":2692},"2025-05-23",49.040001,50.27,48.09,49.97,3.01,6.41,338900,{"date":2697,"open":2698,"high":2699,"low":2700,"close":2701,"change":1736,"percent_change":2702,"volume":1228,"transactions":9,"vwap":2701},"2025-05-22",46.74,47.288,46.165,46.96,0.84,{"date":2704,"open":2705,"high":2706,"low":2707,"close":2708,"change":1614,"percent_change":834,"volume":2709,"transactions":9,"vwap":2708},"2025-05-21",46.78,47.474,46.394,46.57,65400,{"date":2711,"open":2712,"high":2712,"low":2713,"close":2714,"change":2715,"percent_change":1300,"volume":2716,"transactions":9,"vwap":2714},"2025-05-20",46.92,46.322,46.72,-0.145,27200,{"date":2718,"open":2719,"high":2720,"low":2721,"close":2722,"change":2723,"percent_change":1407,"volume":2724,"transactions":9,"vwap":2722},"2025-05-19",45.62,46.87,45.51,46.865,0.415,53400,{"date":2726,"open":2727,"high":2728,"low":2727,"close":2729,"change":1497,"percent_change":2730,"volume":1834,"transactions":9,"vwap":2729},"2025-05-16",45.85,46.48,46.45,1.18,{"date":2732,"open":2733,"high":2734,"low":2735,"close":2736,"change":332,"percent_change":1736,"volume":2737,"transactions":9,"vwap":2736},"2025-05-15",45.71,46.049999,45.38,45.91,58200,{"date":2739,"open":2740,"high":2740,"low":2741,"close":2742,"change":2199,"percent_change":202,"volume":2743,"transactions":9,"vwap":2742},"2025-05-14",46,45.554,45.73,68400,{"date":2745,"open":2746,"high":2747,"low":2748,"close":2749,"change":2074,"percent_change":1048,"volume":2750,"transactions":9,"vwap":2749},"2025-05-13",44.63,45.87,44.585,45.4,108400,{"date":2752,"open":2753,"high":2753,"low":2754,"close":2755,"change":132,"percent_change":1354,"volume":2756,"transactions":9,"vwap":2755},"2025-05-12",45.2,44.33,44.71,274500,{"date":2758,"open":2759,"high":2760,"low":2761,"close":2762,"change":1138,"percent_change":573,"volume":2763,"transactions":9,"vwap":2762},"2025-05-09",43.72,43.86,43.12,43.84,56100,{"date":2765,"open":2766,"high":2767,"low":2768,"close":2769,"change":137,"percent_change":934,"volume":2770,"transactions":9,"vwap":2769},"2025-05-08",43.61,43.797,43.26,43.48,33600,{"date":2772,"open":2773,"high":2774,"low":2775,"close":2776,"change":2423,"percent_change":1675,"volume":2777,"transactions":9,"vwap":2776},"2025-05-07",43.3,43.31,42.7,43.02,53300,{"date":2779,"open":2780,"high":2781,"low":2780,"close":2782,"change":1938,"percent_change":2783,"volume":2784,"transactions":9,"vwap":2782},"2025-05-06",42.22,43.36,43.25,1.76,65000,{"date":2786,"open":2787,"high":2788,"low":2789,"close":2790,"change":542,"percent_change":1457,"volume":2791,"transactions":9,"vwap":2790},"2025-05-05",42.3,42.67,42.098,42.5,23700,{"date":2793,"open":2794,"high":2795,"low":2794,"close":2775,"change":2407,"percent_change":2796,"volume":2797,"transactions":9,"vwap":2775},"2025-05-02",42.29,42.93,2.32,49200,{"date":2799,"open":2800,"high":2801,"low":2802,"close":2803,"change":132,"percent_change":2804,"volume":2805,"transactions":9,"vwap":2803},"2025-05-01",41.34,42.07,41.3,41.73,2.13,44400,{"date":2807,"open":2808,"high":2809,"low":2810,"close":2811,"change":2170,"percent_change":1371,"volume":2812,"transactions":9,"vwap":2811},"2025-04-30",40.25,40.878,39.809,40.86,33000,{"date":2814,"open":2815,"high":2816,"low":2817,"close":2818,"change":2819,"percent_change":132,"volume":2820,"transactions":9,"vwap":2818},"2025-04-29",40.79,41.254,40.66,41.099998,0.355,43200,{"date":2822,"open":2823,"high":2824,"low":2825,"close":2826,"change":2827,"percent_change":573,"volume":2828,"transactions":9,"vwap":2826},"2025-04-28",40.32,40.85,40.060001,40.745,0.335,43800,{"date":2830,"open":2831,"high":2832,"low":2833,"close":2834,"change":2495,"percent_change":1139,"volume":2835,"transactions":9,"vwap":2834},"2025-04-25",40.27,40.507,39.929,40.41,30500,{"date":182,"open":2837,"high":2838,"low":178,"close":2839,"change":1938,"percent_change":1597,"volume":2840,"transactions":9,"vwap":2839},39.46,40.263,40.21,74100]