[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-PSI":3,"homepage-market-summary":29,"stock-historical-PSI":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"PSI","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},"Invesco Semiconductors ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.041,0.0652,"Quarterly",{"close":17,"open":18,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":9,"vwap":9,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},158.87,162.05,158.49,160.12,-1.25,-0.78,552973.928241,189.24001,66.93,279508.412982251,75.2,4467,{"status":30,"indices":31,"watchlist":75,"sectors":97,"benchmarks":153},"success",[32,39,46,53,60,68],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":11,"sparkline":38,"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":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":11,"sparkline":45,"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":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":11,"sparkline":52,"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":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":11,"sparkline":59,"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":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":66,"sparkline":67,"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":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":66,"sparkline":74,"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",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":11,"sparkline":82,"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":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":11,"sparkline":89,"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":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":11,"sparkline":96,"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",[98,103,108,113,118,123,128,133,138,143,148],{"name":99,"etf":100,"change":101,"price":102,"is_up":11},"Technology","XLK",0.53,202,{"name":104,"etf":105,"change":106,"price":107,"is_up":11},"Financials","XLF",0.24,54.01,{"name":109,"etf":110,"change":111,"price":112,"is_up":66},"Healthcare","XLV",-0.17,167.09,{"name":114,"etf":115,"change":116,"price":117,"is_up":11},"Consumer Cycl","XLY",1.2,111.75,{"name":119,"etf":120,"change":121,"price":122,"is_up":11},"Consumer Staples","XLP",0.9,81.77,{"name":124,"etf":125,"change":126,"price":127,"is_up":11},"Energy","XLE",0.47,63.75,{"name":129,"etf":130,"change":131,"price":132,"is_up":11},"Industrials","XLI",0.87,171.58,{"name":134,"etf":135,"change":136,"price":137,"is_up":11},"Materials","XLB",0.46,49.73,{"name":139,"etf":140,"change":141,"price":142,"is_up":11},"Real Estate","XLRE",1.06,41.1,{"name":144,"etf":145,"change":146,"price":147,"is_up":11},"Utilities","XLU",2.98,41.16,{"name":149,"etf":150,"change":151,"price":152,"is_up":11},"Comm Services","XLC",0.04,111.65,[154,159,163,167],{"ticker":155,"name":156,"price":157,"change":158,"is_up":11},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":160,"name":161,"price":162,"change":136,"is_up":11},"QQQ","Invesco QQQ Trust",759.69,{"ticker":164,"name":165,"price":166,"change":44,"is_up":11},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":168,"name":169,"price":170,"change":171,"is_up":66},"IWM","iShares Russell 2000",281.37,-0.71,{"ticker":4,"total_count":173,"page":174,"page_size":175,"total_pages":174,"summary":176,"data":182},365,1,1000,{"period_high":24,"period_low":177,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":17,"start_date":181,"end_date":5},44.34,206673,75435611.658545,244.47,"2025-04-24",[183,186,195,206,217,228,239,250,261,271,282,292,303,314,325,336,347,358,369,380,391,402,412,421,431,442,452,462,473,483,493,503,513,524,535,546,557,568,578,589,600,609,619,630,641,651,662,673,684,695,706,716,727,737,748,759,768,779,790,801,812,823,831,840,849,858,867,875,884,892,901,910,919,927,936,944,953,961,970,979,988,996,1005,1013,1021,1029,1038,1047,1055,1064,1072,1081,1089,1098,1106,1115,1124,1133,1142,1151,1158,1166,1174,1182,1189,1198,1207,1216,1224,1232,1241,1250,1259,1267,1276,1284,1292,1299,1308,1317,1325,1334,1343,1351,1359,1366,1375,1382,1390,1397,1406,1415,1424,1432,1440,1447,1456,1465,1473,1481,1490,1498,1506,1512,1520,1528,1535,1543,1552,1559,1566,1575,1582,1590,1596,1604,1612,1620,1627,1635,1642,1649,1657,1666,1674,1680,1688,1697,1706,1713,1721,1727,1735,1743,1752,1760,1768,1777,1784,1791,1798,1806,1814,1822,1831,1839,1848,1856,1863,1871,1878,1885,1892,1900,1909,1916,1924,1932,1936,1943,1952,1961,1970,1979,1987,1995,2002,2010,2016,2023,2029,2036,2044,2053,2060,2068,2076,2084,2091,2100,2107,2116,2125,2133,2140,2148,2157,2165,2173,2181,2188,2195,2203,2210,2216,2222,2229,2235,2242,2248,2257,2264,2270,2278,2286,2294,2303,2311,2319,2326,2333,2339,2346,2352,2358,2363,2370,2375,2381,2390,2396,2404,2410,2417,2423,2430,2437,2444,2451,2457,2466,2474,2480,2488,2495,2501,2509,2517,2524,2531,2538,2543,2550,2557,2564,2571,2580,2588,2595,2602,2607,2614,2621,2629,2636,2643,2649,2657,2666,2673,2681,2688,2694,2700,2706,2711,2718,2725,2728,2737,2741,2747,2752,2759,2765,2772,2777,2783,2788,2794,2798,2805,2813,2818,2824,2831,2838,2845,2851,2859,2866,2871,2878,2884,2891,2900,2908,2915,2922,2929,2936,2944,2950,2957,2965,2973,2981,2987,2994,2999,3006,3011,3017,3023,3030,3038,3044,3052,3059,3065,3074,3081,3088,3095,3101],{"date":5,"open":18,"high":18,"low":19,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":184,"vwap":185},4342,159.9446,{"date":187,"open":188,"high":189,"low":190,"close":20,"change":191,"percent_change":72,"volume":192,"transactions":193,"vwap":194},"2026-10-05",160.16,160.95,157.5,-0.82,1459479.695112,13796,160.1935,{"date":196,"open":197,"high":198,"low":199,"close":200,"change":201,"percent_change":202,"volume":203,"transactions":204,"vwap":205},"2026-10-02",160.75,163,160.315,160.94,5.04,3.23,907092.252659,12317,161.836,{"date":207,"open":208,"high":209,"low":210,"close":211,"change":212,"percent_change":213,"volume":214,"transactions":215,"vwap":216},"2026-10-01",153.19,156.84,151.76,155.9,3.43,2.25,265649.76298,5778,154.9789,{"date":218,"open":219,"high":220,"low":221,"close":222,"change":223,"percent_change":224,"volume":225,"transactions":226,"vwap":227},"2026-09-30",152.25,153.03,150.59,152.47,1.38,0.91,205589.87067,4127,152.0998,{"date":229,"open":230,"high":231,"low":232,"close":233,"change":234,"percent_change":235,"volume":236,"transactions":237,"vwap":238},"2026-09-29",151.61,153,150.18,151.09,2.45,1.65,112791.037678,3511,151.4671,{"date":240,"open":241,"high":242,"low":243,"close":244,"change":245,"percent_change":246,"volume":247,"transactions":248,"vwap":249},"2026-09-28",149.28,149.78,144.77,148.64,-1.87,-1.24,222573.153713,4872,147.5485,{"date":251,"open":252,"high":253,"low":254,"close":255,"change":256,"percent_change":257,"volume":258,"transactions":259,"vwap":260},"2026-09-25",148.82,151.2,148.49,150.51,3.01,2.04,396931.33862,4220,150.5093,{"date":262,"open":263,"high":264,"low":265,"close":264,"change":266,"percent_change":267,"volume":268,"transactions":269,"vwap":270},"2026-09-24",144.5,147.5,143.41,-0.24,-0.16,214739.598304,4559,145.5488,{"date":272,"open":273,"high":274,"low":275,"close":276,"change":277,"percent_change":278,"volume":279,"transactions":280,"vwap":281},"2026-09-23",147.76,147.84,143.9908,147.74,-0.86,-0.58,209910.91924,4061,146.4409,{"date":283,"open":284,"high":285,"low":284,"close":286,"change":287,"percent_change":288,"volume":289,"transactions":290,"vwap":291},"2026-09-22",142.94,148.62,148.6,3.72,2.57,240310.991681,5803,146.4375,{"date":293,"open":294,"high":295,"low":296,"close":297,"change":298,"percent_change":299,"volume":300,"transactions":301,"vwap":302},"2026-09-21",143.2,145.6709,141.28,144.88,5.49,3.94,436818.092214,8435,143.8485,{"date":304,"open":305,"high":306,"low":307,"close":308,"change":309,"percent_change":310,"volume":311,"transactions":312,"vwap":313},"2026-09-18",136.27,139.56,135.96,139.39,5.14,3.83,286205.449216,5958,136.723,{"date":315,"open":316,"high":317,"low":318,"close":319,"change":320,"percent_change":321,"volume":322,"transactions":323,"vwap":324},"2026-09-17",134.15,135.15,133.34,134.25,4.41,3.4,124736.621036,2613,134.4613,{"date":326,"open":327,"high":328,"low":329,"close":330,"change":331,"percent_change":332,"volume":333,"transactions":334,"vwap":335},"2026-09-16",131.28,132.49,128.1,129.84,1.26,0.98,172256.988262,3412,130.8147,{"date":337,"open":338,"high":339,"low":340,"close":341,"change":342,"percent_change":343,"volume":344,"transactions":345,"vwap":346},"2026-09-15",130.22,130.57,127.22,128.58,-0.14,-0.11,277019.866056,3862,128.3412,{"date":348,"open":349,"high":350,"low":351,"close":352,"change":353,"percent_change":354,"volume":355,"transactions":356,"vwap":357},"2026-09-14",131.04,132.1699,128.51,128.72,-10.98,-7.86,510702.750275,9183,130.3455,{"date":359,"open":360,"high":361,"low":362,"close":363,"change":364,"percent_change":365,"volume":366,"transactions":367,"vwap":368},"2026-09-11",138.25,140.83,137.98,139.7,3.68,2.71,293018.202786,4125,139.8215,{"date":370,"open":371,"high":372,"low":373,"close":374,"change":375,"percent_change":376,"volume":377,"transactions":378,"vwap":379},"2026-09-10",136.05,137.82,134.94,136.02,-4.05,-2.89,155074.640238,3964,136.4536,{"date":381,"open":382,"high":383,"low":384,"close":385,"change":386,"percent_change":387,"volume":388,"transactions":389,"vwap":390},"2026-09-09",138.87,141.55,138.49,140.07,0.1,0.07,195488.44173,4530,140.2827,{"date":392,"open":393,"high":394,"low":395,"close":396,"change":397,"percent_change":398,"volume":399,"transactions":400,"vwap":401},"2026-09-08",138.75,140.9,137.52,139.97,3.97,2.92,590766.426469,6569,139.9364,{"date":403,"open":404,"high":405,"low":404,"close":406,"change":407,"percent_change":408,"volume":409,"transactions":410,"vwap":411},"2026-09-04",131.65,136.16,136,6.3,4.86,635748.124953,5523,135.3133,{"date":413,"open":414,"high":415,"low":416,"close":415,"change":51,"percent_change":417,"volume":418,"transactions":419,"vwap":420},"2026-09-03",128.27,129.7,124.94,0.38,216913.897691,4414,128.1728,{"date":422,"open":423,"high":424,"low":425,"close":426,"change":427,"percent_change":174,"volume":428,"transactions":429,"vwap":430},"2026-09-02",128.12,129.865,126.32,129.21,1.28,541234.348352,4328,128.818,{"date":432,"open":433,"high":434,"low":435,"close":436,"change":437,"percent_change":438,"volume":439,"transactions":440,"vwap":441},"2026-09-01",129.04,129.26,126.53,127.93,-3.89,-2.95,339568.139448,6243,127.8199,{"date":443,"open":444,"high":445,"low":446,"close":447,"change":448,"percent_change":448,"volume":449,"transactions":450,"vwap":451},"2026-08-31",132.36,133.44,131.02,131.82,0.01,397723.358894,9829,131.6502,{"date":453,"open":454,"high":454,"low":455,"close":456,"change":457,"percent_change":458,"volume":459,"transactions":460,"vwap":461},"2026-08-28",137.48,131.74,131.81,-6.75,-4.87,215298.998814,5854,133.4425,{"date":463,"open":464,"high":465,"low":466,"close":467,"change":468,"percent_change":469,"volume":470,"transactions":471,"vwap":472},"2026-08-27",140.275,140.51,136.76,138.56,2.05,1.5,240242.215916,4842,138.0452,{"date":474,"open":475,"high":476,"low":477,"close":478,"change":158,"percent_change":479,"volume":480,"transactions":481,"vwap":482},"2026-08-26",136.17,137.205,134.785,136.51,0.4,215975.128557,4894,136.253,{"date":484,"open":485,"high":486,"low":487,"close":307,"change":488,"percent_change":489,"volume":490,"transactions":491,"vwap":492},"2026-08-25",137.19,137.97,134.5,1.9,1.42,135323.686552,2827,135.9342,{"date":494,"open":495,"high":495,"low":496,"close":497,"change":498,"percent_change":499,"volume":500,"transactions":501,"vwap":502},"2026-08-24",136.42,131.67,134.06,-4.85,-3.49,438673.185103,7025,133.5326,{"date":504,"open":505,"high":505,"low":506,"close":507,"change":508,"percent_change":509,"volume":510,"transactions":511,"vwap":512},"2026-08-21",141.08,136.5,138.91,-0.07,-0.05,174080.958852,4482,138.2549,{"date":514,"open":515,"high":516,"low":517,"close":518,"change":519,"percent_change":520,"volume":521,"transactions":522,"vwap":523},"2026-08-20",139.06,140.7,137.4587,138.98,-0.52,-0.37,292313.088015,5392,138.8776,{"date":525,"open":526,"high":527,"low":528,"close":529,"change":530,"percent_change":531,"volume":532,"transactions":533,"vwap":534},"2026-08-19",147.65,148.16,138.3705,139.5,-6.81,-4.65,389524.361618,8206,140.8205,{"date":536,"open":537,"high":538,"low":539,"close":540,"change":541,"percent_change":542,"volume":543,"transactions":544,"vwap":545},"2026-08-18",150,151.48,144.2,146.31,-11.09,-7.05,381446.352574,6980,146.9587,{"date":547,"open":548,"high":549,"low":550,"close":551,"change":552,"percent_change":553,"volume":554,"transactions":555,"vwap":556},"2026-08-17",155.1,158.64,154.86,157.4,4.39,2.87,469449.878958,8086,157.4449,{"date":558,"open":559,"high":560,"low":561,"close":562,"change":563,"percent_change":564,"volume":565,"transactions":566,"vwap":567},"2026-08-14",150.66,154.05,150.1846,153.01,1.4,0.92,323320.075187,5743,152.0163,{"date":569,"open":570,"high":571,"low":572,"close":230,"change":573,"percent_change":574,"volume":575,"transactions":576,"vwap":577},"2026-08-13",150.37,154.7995,150.08,0.64,0.42,309464.202486,5187,152.7619,{"date":579,"open":580,"high":581,"low":582,"close":583,"change":584,"percent_change":585,"volume":586,"transactions":587,"vwap":588},"2026-08-12",151.64,152.71,150.42,150.97,5.81,4,783961.587369,7474,152.1096,{"date":590,"open":591,"high":592,"low":593,"close":594,"change":595,"percent_change":596,"volume":597,"transactions":598,"vwap":599},"2026-08-11",145.36,146.63,143.75,145.16,2.6,1.82,624627.711466,7449,144.767,{"date":601,"open":602,"high":537,"low":603,"close":603,"change":604,"percent_change":605,"volume":606,"transactions":607,"vwap":608},"2026-08-10",149.4,142.56,-5.86,-3.95,212974.023586,4591,145.914,{"date":610,"open":276,"high":611,"low":612,"close":613,"change":614,"percent_change":615,"volume":616,"transactions":617,"vwap":618},"2026-08-07",150.17,145.44,148.42,3.77,2.61,212079.78796,4735,147.9136,{"date":620,"open":621,"high":622,"low":623,"close":624,"change":625,"percent_change":626,"volume":627,"transactions":628,"vwap":629},"2026-08-06",141.12,147.88,139.2,144.65,1.85,1.3,314893.008691,4981,145.0998,{"date":631,"open":632,"high":633,"low":634,"close":635,"change":636,"percent_change":637,"volume":638,"transactions":639,"vwap":640},"2026-08-05",144.93,148.57,142.34,142.8,-4.2,-2.86,364776.474926,7353,144.8287,{"date":642,"open":643,"high":644,"low":265,"close":645,"change":646,"percent_change":647,"volume":648,"transactions":649,"vwap":650},"2026-08-04",144.46,147.92,147,7.92,5.69,683041.075492,7916,146.6943,{"date":652,"open":653,"high":654,"low":655,"close":656,"change":657,"percent_change":658,"volume":659,"transactions":660,"vwap":661},"2026-08-03",132.69,140,131.32,139.08,2.64,1.93,1087701.782175,11216,136.8589,{"date":663,"open":664,"high":665,"low":666,"close":667,"change":668,"percent_change":669,"volume":670,"transactions":671,"vwap":672},"2026-07-31",142.89,144.99,135.26,136.44,1.57,1.16,730509.751528,10325,138.8714,{"date":674,"open":675,"high":676,"low":677,"close":678,"change":679,"percent_change":680,"volume":681,"transactions":682,"vwap":683},"2026-07-30",130.75,136.1651,129.85,134.87,14.17,11.74,906084.961142,10833,134.4254,{"date":685,"open":686,"high":687,"low":688,"close":689,"change":690,"percent_change":691,"volume":692,"transactions":693,"vwap":694},"2026-07-29",128.63,130.69,120.599,120.7,-8.68,-6.71,724752.673422,11599,124.18,{"date":696,"open":697,"high":698,"low":699,"close":700,"change":701,"percent_change":702,"volume":703,"transactions":704,"vwap":705},"2026-07-28",132.58,132.5875,125.9,129.38,-10.05,-7.21,559037.188528,10363,128.9882,{"date":707,"open":708,"high":708,"low":709,"close":710,"change":711,"percent_change":712,"volume":713,"transactions":714,"vwap":715},"2026-07-27",146.21,134.43,139.43,-5.36,-3.7,337343.582763,7438,138.2551,{"date":717,"open":718,"high":719,"low":720,"close":721,"change":722,"percent_change":723,"volume":724,"transactions":725,"vwap":726},"2026-07-24",151.49,152.22,143.32,144.79,-8.4,-5.48,260492.386418,5686,147.1497,{"date":728,"open":729,"high":730,"low":731,"close":208,"change":732,"percent_change":733,"volume":734,"transactions":735,"vwap":736},"2026-07-23",151.23,155.51,151.1,-0.28,-0.18,214938.620784,3925,152.8848,{"date":738,"open":739,"high":740,"low":741,"close":742,"change":743,"percent_change":744,"volume":745,"transactions":746,"vwap":747},"2026-07-22",149.7,156,149.3,153.47,-0.99,-0.64,255254.768431,4437,153.9512,{"date":749,"open":750,"high":751,"low":752,"close":753,"change":754,"percent_change":755,"volume":756,"transactions":757,"vwap":758},"2026-07-21",151.31,154.79,149.18,154.46,10.89,7.59,321159.19401,6597,152.5137,{"date":760,"open":592,"high":761,"low":762,"close":763,"change":764,"percent_change":106,"volume":765,"transactions":766,"vwap":767},"2026-07-20",148.53,143,143.57,0.35,258620.614714,4308,145.1901,{"date":769,"open":770,"high":771,"low":772,"close":773,"change":774,"percent_change":775,"volume":776,"transactions":777,"vwap":778},"2026-07-17",138.52,146.36,135.24,143.22,-1.99,-1.37,620532.805591,11669,141.1111,{"date":780,"open":781,"high":782,"low":783,"close":784,"change":785,"percent_change":786,"volume":787,"transactions":788,"vwap":789},"2026-07-16",149.07,151.5082,144,145.21,-8.48,-5.52,412639.495233,8053,146.6825,{"date":791,"open":792,"high":793,"low":794,"close":795,"change":796,"percent_change":797,"volume":798,"transactions":799,"vwap":800},"2026-07-15",160.59,160.62,147.725,153.69,-4.21,-2.67,362822.483605,7379,153.4472,{"date":802,"open":803,"high":804,"low":805,"close":806,"change":807,"percent_change":808,"volume":809,"transactions":810,"vwap":811},"2026-07-14",160.9,161.38,154.87,157.9,6.22,4.1,198654.863803,4084,158.3502,{"date":813,"open":814,"high":815,"low":816,"close":817,"change":818,"percent_change":819,"volume":820,"transactions":821,"vwap":822},"2026-07-13",154.31,155.37,150.52,151.68,-7.74,-4.86,302782.787758,7028,152.4728,{"date":824,"open":825,"high":826,"low":827,"close":828,"change":509,"percent_change":829,"volume":830,"transactions":9,"vwap":828},"2026-07-10",156.089996,160.55,154.42,159.42,-0.03,222200,{"date":832,"open":833,"high":834,"low":835,"close":836,"change":837,"percent_change":838,"volume":839,"transactions":9,"vwap":836},"2026-07-09",160.82001,163.89999,159.11,159.47,8.14,5.38,358100,{"date":841,"open":842,"high":843,"low":844,"close":845,"change":846,"percent_change":847,"volume":848,"transactions":9,"vwap":845},"2026-07-08",146.42,151.89999,145.8,151.33,2.99,2.02,276400,{"date":850,"open":851,"high":852,"low":853,"close":854,"change":855,"percent_change":856,"volume":857,"transactions":9,"vwap":854},"2026-07-07",150.050003,151.8,144.25,148.34,-11.23,-7.04,619500,{"date":859,"open":860,"high":861,"low":862,"close":863,"change":864,"percent_change":865,"volume":866,"transactions":9,"vwap":863},"2026-07-06",163.13,166.73,159.33,159.57001,1.56,0.99,325700,{"date":868,"open":869,"high":869,"low":870,"close":871,"change":872,"percent_change":873,"volume":874,"transactions":9,"vwap":871},"2026-07-02",174.48,154.83,158.0099945,-16.4,-9.4,711900,{"date":876,"open":877,"high":878,"low":879,"close":880,"change":881,"percent_change":882,"volume":883,"transactions":9,"vwap":880},"2026-07-01",178.84,180.39,173.029999,174.41,-13.41,-7.14,601800,{"date":885,"open":886,"high":24,"low":887,"close":888,"change":889,"percent_change":890,"volume":891,"transactions":9,"vwap":888},"2026-06-30",179.14999,178.50999,187.82001,9.84,5.53,555500,{"date":893,"open":894,"high":895,"low":896,"close":897,"change":898,"percent_change":899,"volume":900,"transactions":9,"vwap":897},"2026-06-29",168.71001,178.029999,163.23,177.98,9.8,5.83,412000,{"date":902,"open":903,"high":904,"low":905,"close":906,"change":907,"percent_change":908,"volume":909,"transactions":9,"vwap":906},"2026-06-26",170.39,171.2,166.21001,168.17999,-9.15,-5.16,403200,{"date":911,"open":912,"high":913,"low":914,"close":915,"change":916,"percent_change":917,"volume":918,"transactions":9,"vwap":915},"2026-06-25",178.83,179.46001,168.66,177.33,8.58,5.08,528100,{"date":920,"open":921,"high":922,"low":923,"close":924,"change":925,"percent_change":743,"volume":926,"transactions":9,"vwap":924},"2026-06-24",171,171.73,164.69,168.75,-1.69,285500,{"date":928,"open":929,"high":930,"low":931,"close":932,"change":933,"percent_change":934,"volume":935,"transactions":9,"vwap":932},"2026-06-23",169.67999,173.8,168.39,170.44,-14.01,-7.6,398300,{"date":937,"open":938,"high":939,"low":940,"close":941,"change":807,"percent_change":942,"volume":943,"transactions":9,"vwap":941},"2026-06-22",182.83,184.64999,179.84,184.45,3.49,295600,{"date":945,"open":946,"high":947,"low":948,"close":949,"change":950,"percent_change":951,"volume":952,"transactions":9,"vwap":949},"2026-06-18",175.69,178.98,175.020004,178.23,10.75,6.42,351200,{"date":954,"open":955,"high":956,"low":957,"close":958,"change":87,"percent_change":959,"volume":960,"transactions":9,"vwap":958},"2026-06-17",171.28999,173.77,167.38,167.48,0.44,395800,{"date":962,"open":963,"high":964,"low":965,"close":966,"change":967,"percent_change":968,"volume":969,"transactions":9,"vwap":966},"2026-06-16",174.69,177.25,166.35001,166.74001,-8.86,-5.05,1826800,{"date":971,"open":972,"high":973,"low":974,"close":975,"change":976,"percent_change":977,"volume":978,"transactions":9,"vwap":975},"2026-06-15",176.36,177.35001,173.52,175.60001,7.71,4.59,453800,{"date":980,"open":981,"high":982,"low":983,"close":984,"change":985,"percent_change":986,"volume":987,"transactions":9,"vwap":984},"2026-06-12",162.97,169.35001,161.42,167.89,4.89,3,561900,{"date":989,"open":990,"high":991,"low":992,"close":198,"change":993,"percent_change":994,"volume":995,"transactions":9,"vwap":198},"2026-06-11",153.59,163.050003,153.12,14.2,9.54,555900,{"date":997,"open":998,"high":999,"low":1000,"close":1001,"change":1002,"percent_change":1003,"volume":1004,"transactions":9,"vwap":1001},"2026-06-10",150.0099945,157.58,148.17,148.8,-3.14,-2.07,375900,{"date":1006,"open":1007,"high":1008,"low":1009,"close":1010,"change":1011,"percent_change":520,"volume":1012,"transactions":9,"vwap":1010},"2026-06-09",156.53999,160.10001,141.72,151.94,-0.57,585700,{"date":1014,"open":1015,"high":1016,"low":537,"close":1017,"change":1018,"percent_change":1019,"volume":1020,"transactions":9,"vwap":1017},"2026-06-08",152.34,154.88,152.50999,7.48,5.16,319300,{"date":1022,"open":1023,"high":1023,"low":1024,"close":1025,"change":1026,"percent_change":1027,"volume":1028,"transactions":9,"vwap":1025},"2026-06-05",155.57001,144.74001,145.029999,-16.48,-10.2,496600,{"date":1030,"open":1031,"high":1032,"low":1033,"close":1034,"change":1035,"percent_change":1036,"volume":1037,"transactions":9,"vwap":1034},"2026-06-04",157.89999,164.19,155.38,161.50999,-2.29,-1.4,258500,{"date":1039,"open":1040,"high":1041,"low":1042,"close":1043,"change":1044,"percent_change":1045,"volume":1046,"transactions":9,"vwap":1043},"2026-06-03",163.10001,165.17999,160.0099945,163.8,2.18,1.35,330000,{"date":1048,"open":1049,"high":1050,"low":1051,"close":1050,"change":1052,"percent_change":1053,"volume":1054,"transactions":9,"vwap":1050},"2026-06-02",157.61,161.62,156.47,7.99,5.2,299900,{"date":1056,"open":1057,"high":1058,"low":1059,"close":1060,"change":1061,"percent_change":1062,"volume":1063,"transactions":9,"vwap":1060},"2026-06-01",153.60001,155.41,150.89999,153.63,-1.73,-1.11,520800,{"date":1065,"open":1066,"high":1066,"low":1067,"close":1068,"change":1069,"percent_change":1070,"volume":1071,"transactions":9,"vwap":1068},"2026-05-29",160.49001,153.56,155.36,-3.11,-1.96,388000,{"date":1073,"open":1074,"high":1075,"low":1076,"close":1077,"change":1078,"percent_change":1079,"volume":1080,"transactions":9,"vwap":1077},"2026-05-28",159.58,160.2,154.8,158.47,-1.63,-1.02,393200,{"date":1082,"open":1083,"high":1084,"low":1085,"close":1008,"change":1086,"percent_change":1087,"volume":1088,"transactions":9,"vwap":1008},"2026-05-27",164.53999,165.0099945,157.0099945,-1.53,-0.95,633100,{"date":1090,"open":1091,"high":1092,"low":1093,"close":1094,"change":1095,"percent_change":1096,"volume":1097,"transactions":9,"vwap":1094},"2026-05-26",159.49001,162.28,157.17999,161.63,7.88,5.13,586300,{"date":1099,"open":1100,"high":1101,"low":570,"close":1102,"change":1103,"percent_change":1104,"volume":1105,"transactions":9,"vwap":1102},"2026-05-22",152.53,154.78999,153.75,3.03,2.01,290500,{"date":1107,"open":1108,"high":1109,"low":1110,"close":1111,"change":1112,"percent_change":1113,"volume":1114,"transactions":9,"vwap":1111},"2026-05-21",148.089996,151.58,148,150.72,1.61,1.08,380300,{"date":1116,"open":1117,"high":1118,"low":1119,"close":1120,"change":1121,"percent_change":1122,"volume":1123,"transactions":9,"vwap":1120},"2026-05-20",145.97,149.17999,145.020004,149.11,6.07,4.24,328200,{"date":1125,"open":1126,"high":1127,"low":1128,"close":1129,"change":1130,"percent_change":1131,"volume":1132,"transactions":9,"vwap":1129},"2026-05-19",139.8,145.14,136.95,143.039993,0.09,0.06,486700,{"date":1134,"open":1135,"high":1136,"low":1137,"close":1138,"change":1139,"percent_change":1140,"volume":1141,"transactions":9,"vwap":1138},"2026-05-18",150.94,151.029999,140.34,142.95,-5.37,-3.62,664400,{"date":1143,"open":1144,"high":1145,"low":1146,"close":1147,"change":1148,"percent_change":1149,"volume":1150,"transactions":9,"vwap":1147},"2026-05-15",147.33,150.8,145.56,148.32001,-4.59,-3,418700,{"date":1152,"open":1153,"high":1154,"low":570,"close":1155,"change":121,"percent_change":1156,"volume":1157,"transactions":9,"vwap":1155},"2026-05-14",151.98,153.81,152.91,0.59,295800,{"date":1159,"open":1160,"high":1161,"low":1162,"close":1163,"change":288,"percent_change":1164,"volume":1165,"transactions":9,"vwap":1163},"2026-05-13",154.36,155.23,149.78999,152.0099945,1.72,319900,{"date":1167,"open":1168,"high":1168,"low":1169,"close":1170,"change":1171,"percent_change":1172,"volume":1173,"transactions":9,"vwap":1170},"2026-05-12",152.64999,143.36,149.44,-6.72,-4.3,818600,{"date":1175,"open":1176,"high":1177,"low":222,"close":1178,"change":1179,"percent_change":1180,"volume":1181,"transactions":9,"vwap":1178},"2026-05-11",153.080002,156.17,156.16,4.38,2.89,1237400,{"date":1183,"open":1184,"high":1185,"low":1184,"close":1185,"change":1186,"percent_change":1187,"volume":1188,"transactions":9,"vwap":1185},"2026-05-08",147.11,151.78,8.62,6.02,398600,{"date":1190,"open":1191,"high":1192,"low":1193,"close":1194,"change":1195,"percent_change":1196,"volume":1197,"transactions":9,"vwap":1194},"2026-05-07",146.83,147.080002,141.85001,143.16,-1.45,-1,346900,{"date":1199,"open":1200,"high":1201,"low":1202,"close":1203,"change":1204,"percent_change":1205,"volume":1206,"transactions":9,"vwap":1203},"2026-05-06",142.64999,144.63,139.98,144.61,4.94,3.54,417500,{"date":1208,"open":1209,"high":1210,"low":1211,"close":1212,"change":1213,"percent_change":1214,"volume":1215,"transactions":9,"vwap":1212},"2026-05-05",137.16,140.59,136.33,139.67,4.5,3.33,337100,{"date":1217,"open":1218,"high":1219,"low":1220,"close":1221,"change":1222,"percent_change":151,"volume":1223,"transactions":9,"vwap":1221},"2026-05-04",135.82001,136.88,133.64,135.17,0.05,635100,{"date":1225,"open":1226,"high":1227,"low":1228,"close":1229,"change":1230,"percent_change":1113,"volume":1231,"transactions":9,"vwap":1229},"2026-05-01",132.64999,135.62,131.33,135.12,1.44,258000,{"date":1233,"open":1234,"high":1235,"low":1236,"close":1237,"change":1238,"percent_change":1239,"volume":1240,"transactions":9,"vwap":1237},"2026-04-30",130.41,133.74001,128.88,133.67999,4.81,3.73,306200,{"date":1242,"open":1243,"high":1244,"low":1245,"close":1246,"change":1247,"percent_change":1248,"volume":1249,"transactions":9,"vwap":1246},"2026-04-29",127.29,129.2,126.4,128.87,3.47,2.77,289500,{"date":1251,"open":1252,"high":1253,"low":1254,"close":1255,"change":1256,"percent_change":1257,"volume":1258,"transactions":9,"vwap":1255},"2026-04-28",126.019997,128.85001,123.66,125.4,-5.32,-4.07,490500,{"date":1260,"open":1261,"high":1262,"low":700,"close":1263,"change":1264,"percent_change":1265,"volume":1266,"transactions":9,"vwap":1263},"2026-04-27",135.10001,135.48,130.72,-4.14,-3.07,727100,{"date":1268,"open":1269,"high":1270,"low":1271,"close":1272,"change":1273,"percent_change":1274,"volume":1275,"transactions":9,"vwap":1272},"2026-04-24",133.45,136.25999,131.97,134.86,7.84,6.17,458800,{"date":1277,"open":1278,"high":1279,"low":1280,"close":1281,"change":398,"percent_change":1282,"volume":1283,"transactions":9,"vwap":1281},"2026-04-23",125.3,128.5,124.77,127.019997,2.35,361200,{"date":1285,"open":1286,"high":1287,"low":1288,"close":1289,"change":94,"percent_change":1290,"volume":1291,"transactions":9,"vwap":1289},"2026-04-22",124.44,124.81,121.94,124.099998,1.6,304800,{"date":1293,"open":1294,"high":1295,"low":1296,"close":1297,"change":574,"percent_change":764,"volume":1298,"transactions":9,"vwap":1297},"2026-04-21",122.53,124,121.41,122.15,324400,{"date":1300,"open":1301,"high":1302,"low":1303,"close":1304,"change":1305,"percent_change":1306,"volume":1307,"transactions":9,"vwap":1304},"2026-04-20",120.16,122.099998,119.8,121.73,1.69,1.41,217100,{"date":1309,"open":1310,"high":1311,"low":1312,"close":1313,"change":1314,"percent_change":1315,"volume":1316,"transactions":9,"vwap":1313},"2026-04-17",118.5,120.42,117.36,120.040001,3.79,3.26,269000,{"date":1318,"open":1319,"high":1320,"low":1321,"close":1322,"change":1323,"percent_change":847,"volume":1324,"transactions":9,"vwap":1322},"2026-04-16",113.83,116.27,113.059998,116.25,2.3,188700,{"date":1326,"open":1327,"high":1328,"low":1329,"close":1330,"change":1331,"percent_change":1332,"volume":1333,"transactions":9,"vwap":1330},"2026-04-15",113.47,113.97,111.010002,113.95,-0.15,-0.13,285200,{"date":1335,"open":1336,"high":1337,"low":1338,"close":1339,"change":1340,"percent_change":1341,"volume":1342,"transactions":9,"vwap":1339},"2026-04-14",113.77,114.27,112.010002,114.099998,1.45,1.29,276700,{"date":1344,"open":1345,"high":1346,"low":1347,"close":1346,"change":1348,"percent_change":1349,"volume":1350,"transactions":9,"vwap":1346},"2026-04-13",109.95,112.65,109.91,2.21,2,187900,{"date":1352,"open":1353,"high":1354,"low":1355,"close":1356,"change":1357,"percent_change":563,"volume":1358,"transactions":9,"vwap":1356},"2026-04-10",109.97,111.5,109.72,110.44,1.53,327000,{"date":1360,"open":1361,"high":1362,"low":1361,"close":1363,"change":657,"percent_change":1364,"volume":1365,"transactions":9,"vwap":1363},"2026-04-09",106.41,109.080002,108.91,2.48,243300,{"date":1367,"open":1368,"high":1369,"low":1370,"close":1371,"change":1372,"percent_change":1373,"volume":1374,"transactions":9,"vwap":1371},"2026-04-08",105.85,106.66,104.040001,106.27,6.74,6.77,214100,{"date":1376,"open":1377,"high":1378,"low":1379,"close":1378,"change":1380,"percent_change":87,"volume":1381,"transactions":9,"vwap":1378},"2026-04-07",98.4,99.53,96.88,0.73,115200,{"date":1383,"open":1384,"high":1385,"low":1386,"close":1387,"change":1388,"percent_change":626,"volume":1389,"transactions":9,"vwap":1387},"2026-04-06",98.13,99.67,97.4,98.8,1.27,106300,{"date":1391,"open":1392,"high":1393,"low":1394,"close":1395,"change":136,"percent_change":126,"volume":1396,"transactions":9,"vwap":1395},"2026-04-02",92.99,98.07,92.79,97.53,144700,{"date":1398,"open":1399,"high":1400,"low":1401,"close":1402,"change":1403,"percent_change":1404,"volume":1405,"transactions":9,"vwap":1402},"2026-04-01",95.8,98.5,95.41,97.07,2.69,2.85,361400,{"date":1407,"open":1408,"high":1409,"low":1410,"close":1411,"change":1412,"percent_change":1413,"volume":1414,"transactions":9,"vwap":1411},"2026-03-31",90.16,94.41,89.98,94.38,5.86,6.62,235000,{"date":1416,"open":1417,"high":1418,"low":1419,"close":1420,"change":1421,"percent_change":1422,"volume":1423,"transactions":9,"vwap":1420},"2026-03-30",94.35,94.52,87.75,88.52,-4.69,-5.03,424100,{"date":1425,"open":1426,"high":1427,"low":1428,"close":1429,"change":1430,"percent_change":1078,"volume":1431,"transactions":9,"vwap":1429},"2026-03-27",93.73,95.17,92.61,93.21,-1.54,264100,{"date":1433,"open":1434,"high":1434,"low":1435,"close":1436,"change":1437,"percent_change":1438,"volume":1439,"transactions":9,"vwap":1436},"2026-03-26",98.56,94.65,94.75,-5.92,-5.88,213800,{"date":1441,"open":1442,"high":1443,"low":1444,"close":1445,"change":573,"percent_change":573,"volume":1446,"transactions":9,"vwap":1445},"2026-03-25",101.26,102.050003,99.8,100.67,348500,{"date":1448,"open":1449,"high":1450,"low":1451,"close":1452,"change":1453,"percent_change":1454,"volume":1455,"transactions":9,"vwap":1452},"2026-03-24",95.88,100.57,95.5,100.029999,3.21,3.32,177000,{"date":1457,"open":1458,"high":1459,"low":1460,"close":1461,"change":1462,"percent_change":1463,"volume":1464,"transactions":9,"vwap":1461},"2026-03-23",96.76,99.24,96.38,96.82,2.17,2.29,380900,{"date":1466,"open":1467,"high":1468,"low":1469,"close":1435,"change":1470,"percent_change":1471,"volume":1472,"transactions":9,"vwap":1435},"2026-03-20",97.33,97.77,93.34,-2.56,-2.63,195100,{"date":1474,"open":1475,"high":1476,"low":1477,"close":1478,"change":1479,"percent_change":625,"volume":1480,"transactions":9,"vwap":1478},"2026-03-19",92.76,98.050003,91.91,97.21,1.77,80700,{"date":1482,"open":1483,"high":1484,"low":1485,"close":1486,"change":1487,"percent_change":1488,"volume":1489,"transactions":9,"vwap":1486},"2026-03-18",95.98,97.040001,95.3,95.44,-0.31,-0.32,125000,{"date":1491,"open":1492,"high":1493,"low":1494,"close":1495,"change":1496,"percent_change":224,"volume":1497,"transactions":9,"vwap":1495},"2026-03-17",95.4,95.77,94.46,95.75,0.86,71400,{"date":1499,"open":1500,"high":1501,"low":1500,"close":1502,"change":1503,"percent_change":1504,"volume":1505,"transactions":9,"vwap":1502},"2026-03-16",94.51,96.050003,94.89,2.81,3.05,104000,{"date":1507,"open":1394,"high":1508,"low":1509,"close":1510,"change":479,"percent_change":959,"volume":1511,"transactions":9,"vwap":1510},"2026-03-13",94.25,91.79,92.080002,56900,{"date":1513,"open":1514,"high":1515,"low":1516,"close":1517,"change":1518,"percent_change":499,"volume":1519,"transactions":9,"vwap":1517},"2026-03-12",93.28,93.6,90.93,91.68,-3.32,115800,{"date":1521,"open":1522,"high":1523,"low":1524,"close":1525,"change":121,"percent_change":1526,"volume":1527,"transactions":9,"vwap":1525},"2026-03-11",94.28,95.86,94.24,95,0.96,161000,{"date":1529,"open":1530,"high":1531,"low":1530,"close":1532,"change":1533,"percent_change":116,"volume":1534,"transactions":9,"vwap":1532},"2026-03-10",92.95,96.040001,94.099998,1.12,236100,{"date":1536,"open":1537,"high":1538,"low":1539,"close":1540,"change":1541,"percent_change":1122,"volume":1542,"transactions":9,"vwap":1540},"2026-03-09",87.68,93.17,86.93,92.98,3.78,186200,{"date":1544,"open":1545,"high":1546,"low":1547,"close":1548,"change":1549,"percent_change":1550,"volume":1551,"transactions":9,"vwap":1548},"2026-03-06",91.13,92.8,88.67,89.2,-5.08,-5.39,252700,{"date":1553,"open":1483,"high":1554,"low":1555,"close":1522,"change":1556,"percent_change":1557,"volume":1558,"transactions":9,"vwap":1522},"2026-03-05",96.99,92.47,-2.54,-2.62,279500,{"date":1560,"open":1561,"high":1562,"low":1563,"close":1461,"change":1230,"percent_change":1564,"volume":1565,"transactions":9,"vwap":1461},"2026-03-04",97.15,97.78,96.010002,1.51,173700,{"date":1567,"open":1568,"high":1569,"low":1570,"close":1571,"change":1572,"percent_change":1573,"volume":1574,"transactions":9,"vwap":1571},"2026-03-03",96.94,97.029999,94.43,95.38,-5.42,-5.38,434100,{"date":1576,"open":1577,"high":1578,"low":1402,"close":1579,"change":1580,"percent_change":596,"volume":1581,"transactions":9,"vwap":1579},"2026-03-02",97.29,100.99,100.8,1.8,563600,{"date":1583,"open":1393,"high":1584,"low":1585,"close":1586,"change":1587,"percent_change":1588,"volume":1589,"transactions":9,"vwap":1586},"2026-02-27",99.72,97.52,99,-1.66,-1.65,366100,{"date":1591,"open":1592,"high":1592,"low":1593,"close":1594,"change":1257,"percent_change":437,"volume":1595,"transactions":9,"vwap":1594},"2026-02-26",104.16,98.68,100.66,195300,{"date":1597,"open":1598,"high":1599,"low":1598,"close":1600,"change":1601,"percent_change":1602,"volume":1603,"transactions":9,"vwap":1600},"2026-02-25",104.17,105.74,104.73,1.97,1.92,165500,{"date":1605,"open":1606,"high":1607,"low":1608,"close":1609,"change":1610,"percent_change":1610,"volume":1611,"transactions":9,"vwap":1609},"2026-02-24",101.089996,103.58,100.91,102.76,2.79,333800,{"date":1613,"open":1614,"high":1615,"low":1400,"close":1616,"change":1617,"percent_change":1618,"volume":1619,"transactions":9,"vwap":1616},"2026-02-23",100.35,100.97,99.97,-0.9,-0.89,323500,{"date":1621,"open":1622,"high":1623,"low":1622,"close":1624,"change":1625,"percent_change":1357,"volume":1626,"transactions":9,"vwap":1624},"2026-02-20",98.48,101.48,100.87,1.52,67500,{"date":1628,"open":1629,"high":1630,"low":1631,"close":1632,"change":1633,"percent_change":1633,"volume":1634,"transactions":9,"vwap":1632},"2026-02-19",98.84,99.46,97.84,99.35,-0.54,796600,{"date":1636,"open":1637,"high":1638,"low":1586,"close":1639,"change":1640,"percent_change":1640,"volume":1641,"transactions":9,"vwap":1639},"2026-02-18",99.96,101.31,99.89,-0.49,85300,{"date":1643,"open":1644,"high":1645,"low":1395,"close":1646,"change":1647,"percent_change":1647,"volume":1648,"transactions":9,"vwap":1646},"2026-02-17",99.13,101.050003,100.38,-0.2,275100,{"date":1650,"open":1651,"high":1652,"low":1653,"close":1654,"change":1655,"percent_change":1655,"volume":1656,"transactions":9,"vwap":1654},"2026-02-13",99.48,101.5,98.17,100.58,0.81,1114300,{"date":1658,"open":1659,"high":1660,"low":1661,"close":1662,"change":1663,"percent_change":1664,"volume":1665,"transactions":9,"vwap":1662},"2026-02-12",103.42,103.99,99.45,99.77,-2.87,-2.8,205700,{"date":1667,"open":1668,"high":1669,"low":1670,"close":1671,"change":1315,"percent_change":1672,"volume":1673,"transactions":9,"vwap":1671},"2026-02-11",101.96,103.43,100,102.64,3.28,139000,{"date":1675,"open":1676,"high":1677,"low":1622,"close":1678,"change":342,"percent_change":342,"volume":1679,"transactions":9,"vwap":1678},"2026-02-10",100.089996,100.75,99.38,94200,{"date":1681,"open":1682,"high":1637,"low":1683,"close":1684,"change":1685,"percent_change":1686,"volume":1687,"transactions":9,"vwap":1684},"2026-02-09",97.55,97,99.52,1.32,1.34,204000,{"date":1689,"open":1690,"high":1691,"low":1692,"close":1693,"change":1694,"percent_change":1695,"volume":1696,"transactions":9,"vwap":1693},"2026-02-06",94.029999,98.38,93.82,98.2,6.19,6.73,214900,{"date":1698,"open":1699,"high":1700,"low":1701,"close":1702,"change":1703,"percent_change":1704,"volume":1705,"transactions":9,"vwap":1702},"2026-02-05",89.5,92.57,88.71,92.010002,1.24,1.37,74900,{"date":1707,"open":1708,"high":1709,"low":1701,"close":1710,"change":1069,"percent_change":1711,"volume":1712,"transactions":9,"vwap":1710},"2026-02-04",94.48,95.61,90.77,-3.31,122800,{"date":1714,"open":1715,"high":1395,"low":1716,"close":1717,"change":1718,"percent_change":1719,"volume":1720,"transactions":9,"vwap":1717},"2026-02-03",96.62,91.63,93.88,-1.44,-1.51,175100,{"date":1722,"open":1510,"high":1723,"low":1510,"close":1724,"change":1323,"percent_change":1725,"volume":1726,"transactions":9,"vwap":1724},"2026-02-02",96.22,95.32,2.47,292400,{"date":1728,"open":1729,"high":1730,"low":1731,"close":1732,"change":1733,"percent_change":1172,"volume":1734,"transactions":9,"vwap":1732},"2026-01-30",95.49,97.12,92.53,93.019997,-4.18,82300,{"date":1736,"open":1737,"high":1738,"low":1739,"close":1740,"change":1496,"percent_change":1741,"volume":1742,"transactions":9,"vwap":1740},"2026-01-29",96.75,97.62,93.48,97.2,0.89,111900,{"date":1744,"open":1745,"high":1746,"low":1747,"close":1748,"change":1749,"percent_change":1750,"volume":1751,"transactions":9,"vwap":1748},"2026-01-28",95.59,96.72,95.13,96.34,2.24,2.38,130800,{"date":1753,"open":1754,"high":1755,"low":1756,"close":1532,"change":1757,"percent_change":1758,"volume":1759,"transactions":9,"vwap":1532},"2026-01-27",93.31,94.63,93.14,2.32,2.53,73800,{"date":1761,"open":1762,"high":1763,"low":1764,"close":1765,"change":1640,"percent_change":1766,"volume":1767,"transactions":9,"vwap":1765},"2026-01-26",91.93,92.56,91.25,91.78,-0.53,73600,{"date":1769,"open":1770,"high":1771,"low":1772,"close":1773,"change":1774,"percent_change":1775,"volume":1776,"transactions":9,"vwap":1773},"2026-01-23",94.33,94.44,91.81,92.27,-2.93,-3.08,88000,{"date":1778,"open":1779,"high":1779,"low":1780,"close":1781,"change":1782,"percent_change":1782,"volume":1783,"transactions":9,"vwap":1781},"2026-01-22",97.16,94.73,95.2,-0.1,93000,{"date":1785,"open":1786,"high":1483,"low":1787,"close":1485,"change":1788,"percent_change":1789,"volume":1790,"transactions":9,"vwap":1485},"2026-01-21",92.85,92.4,3.76,4.11,87500,{"date":1792,"open":1793,"high":1794,"low":1793,"close":1795,"change":1196,"percent_change":1796,"volume":1797,"transactions":9,"vwap":1795},"2026-01-20",90.58,93.19,91.54,-1.08,132000,{"date":1799,"open":1800,"high":1801,"low":1802,"close":1803,"change":1804,"percent_change":1741,"volume":1805,"transactions":9,"vwap":1803},"2026-01-16",93.16,93.63,92,92.54,0.82,122600,{"date":1807,"open":1808,"high":1809,"low":1810,"close":1811,"change":1462,"percent_change":1812,"volume":1813,"transactions":9,"vwap":1811},"2026-01-15",92.64,93.4,91.62,91.72,2.42,61300,{"date":1815,"open":1816,"high":1817,"low":1818,"close":1819,"change":343,"percent_change":1820,"volume":1821,"transactions":9,"vwap":1819},"2026-01-14",89.059998,89.56,88.19,89.55,-0.12,52200,{"date":1823,"open":1824,"high":1825,"low":1826,"close":1827,"change":1828,"percent_change":1829,"volume":1830,"transactions":9,"vwap":1827},"2026-01-13",89.95,90.68,89.33,89.66,0.56,0.63,44800,{"date":1832,"open":1833,"high":1834,"low":1833,"close":1835,"change":1836,"percent_change":1837,"volume":1838,"transactions":9,"vwap":1835},"2026-01-12",87.85,89.37,89.099998,0.23,0.26,70500,{"date":1840,"open":1841,"high":1842,"low":1843,"close":1844,"change":1845,"percent_change":1846,"volume":1847,"transactions":9,"vwap":1844},"2026-01-09",86.86,89.18,86.59,88.87,2.83,3.29,61600,{"date":1849,"open":1850,"high":1850,"low":1851,"close":1852,"change":1853,"percent_change":1854,"volume":1855,"transactions":9,"vwap":1852},"2026-01-08",86.96,84.84,86.040001,-1.42,-1.62,61100,{"date":1857,"open":1858,"high":1859,"low":1860,"close":1859,"change":1766,"percent_change":1861,"volume":1862,"transactions":9,"vwap":1859},"2026-01-07",87.13,87.46,86.13,-0.6,110000,{"date":1864,"open":1865,"high":1866,"low":1865,"close":1867,"change":1868,"percent_change":1869,"volume":1870,"transactions":9,"vwap":1867},"2026-01-06",85.26,88.040001,87.99,3.59,4.25,125800,{"date":1872,"open":1873,"high":1874,"low":1875,"close":1876,"change":1357,"percent_change":625,"volume":1877,"transactions":9,"vwap":1876},"2026-01-05",84.78,85.55,83.89,84.4,76600,{"date":1879,"open":1880,"high":1881,"low":1880,"close":1882,"change":1883,"percent_change":917,"volume":1884,"transactions":9,"vwap":1882},"2026-01-02",80.9,83.029999,82.87,4.01,75700,{"date":1886,"open":1887,"high":1887,"low":1888,"close":1888,"change":1889,"percent_change":1890,"volume":1891,"transactions":9,"vwap":1888},"2025-12-31",80.34,78.86,-1.38,-1.72,27600,{"date":1893,"open":1894,"high":1895,"low":1896,"close":1897,"change":1898,"percent_change":1898,"volume":1899,"transactions":9,"vwap":1897},"2025-12-30",80.55,81.029999,80.19,80.24,-0.02,54400,{"date":1901,"open":1902,"high":1903,"low":1904,"close":1905,"change":1906,"percent_change":1907,"volume":1908,"transactions":9,"vwap":1905},"2025-12-29",80.010002,80.84,79.82,80.26,-0.62,-0.77,49500,{"date":1910,"open":1911,"high":1912,"low":1913,"close":1914,"change":1131,"percent_change":387,"volume":1915,"transactions":9,"vwap":1914},"2025-12-26",81.26,81.31,80.43,80.88,75500,{"date":1917,"open":1918,"high":1919,"low":1920,"close":1921,"change":1922,"percent_change":1922,"volume":1923,"transactions":9,"vwap":1921},"2025-12-24",80.74,80.96,80.6,80.82,0.02,23200,{"date":1925,"open":1896,"high":1926,"low":1927,"close":1928,"change":1929,"percent_change":1930,"volume":1931,"transactions":9,"vwap":1928},"2025-12-23",80.91,79.94,80.8,0.15,0.19,38100,{"date":1933,"open":1912,"high":1912,"low":1887,"close":1934,"change":174,"percent_change":331,"volume":1935,"transactions":9,"vwap":1934},"2025-12-22",80.65,35100,{"date":1937,"open":1938,"high":1939,"low":1938,"close":1940,"change":1941,"percent_change":1248,"volume":1942,"transactions":9,"vwap":1940},"2025-12-19",78.21,79.83,79.65,2.15,44900,{"date":1944,"open":1945,"high":1946,"low":1947,"close":1948,"change":1949,"percent_change":1950,"volume":1951,"transactions":9,"vwap":1948},"2025-12-18",78.29,78.87,77.41,77.5,1.84,2.43,37600,{"date":1953,"open":1954,"high":1955,"low":1956,"close":1957,"change":1958,"percent_change":1959,"volume":1960,"transactions":9,"vwap":1957},"2025-12-17",78.68,78.94,75.44,75.66,-2.66,-3.4,70900,{"date":1962,"open":1963,"high":1964,"low":1965,"close":1966,"change":1967,"percent_change":1968,"volume":1969,"transactions":9,"vwap":1966},"2025-12-16",79.14,79.69,77.69,78.32,-1.1,-1.39,47900,{"date":1971,"open":1972,"high":1973,"low":1974,"close":1975,"change":1976,"percent_change":1977,"volume":1978,"transactions":9,"vwap":1975},"2025-12-15",80.81,81.07,79.22,79.42,-0.33,-0.41,71700,{"date":1980,"open":1981,"high":1981,"low":1982,"close":1983,"change":1984,"percent_change":1985,"volume":1986,"transactions":9,"vwap":1983},"2025-12-12",83.12,79.33,79.75,-4.28,-5.09,132800,{"date":1988,"open":1989,"high":1990,"low":1991,"close":1990,"change":1992,"percent_change":1993,"volume":1994,"transactions":9,"vwap":1990},"2025-12-11",83.48,84.029999,82,-0.25,-0.3,132200,{"date":1996,"open":1997,"high":1998,"low":1999,"close":2000,"change":1462,"percent_change":657,"volume":2001,"transactions":9,"vwap":2000},"2025-12-10",82.55,84.52,82.46,84.28,82000,{"date":2003,"open":2004,"high":2005,"low":1973,"close":2006,"change":2007,"percent_change":2008,"volume":2009,"transactions":9,"vwap":2006},"2025-12-09",81.41,82.25,82.11,0.11,0.13,75100,{"date":2011,"open":122,"high":2012,"low":2013,"close":1991,"change":2014,"percent_change":1704,"volume":2015,"transactions":9,"vwap":1991},"2025-12-08",82.39,81.36,1.11,70300,{"date":2017,"open":2018,"high":2019,"low":2020,"close":2021,"change":1741,"percent_change":2014,"volume":2022,"transactions":9,"vwap":2021},"2025-12-05",80.59,81.61,80.46,80.89,68300,{"date":2024,"open":2025,"high":1934,"low":2026,"close":2027,"change":267,"percent_change":1647,"volume":2028,"transactions":9,"vwap":2027},"2025-12-04",79.58,79.27,80,63100,{"date":2030,"open":2031,"high":2032,"low":2033,"close":2032,"change":1462,"percent_change":2034,"volume":2035,"transactions":9,"vwap":2032},"2025-12-03",78.07,80.16,77.52,2.78,34700,{"date":2037,"open":2038,"high":2039,"low":2040,"close":2041,"change":2042,"percent_change":1104,"volume":2043,"transactions":9,"vwap":2041},"2025-12-02",77.53,78.91,77.21,77.99,1.54,58800,{"date":2045,"open":2046,"high":2047,"low":2048,"close":2049,"change":2050,"percent_change":2051,"volume":2052,"transactions":9,"vwap":2049},"2025-12-01",75.59,77.19,75.3,76.45,-0.56,-0.73,130400,{"date":2054,"open":2055,"high":2056,"low":2057,"close":2056,"change":864,"percent_change":2058,"volume":2059,"transactions":9,"vwap":2056},"2025-11-28",76.019997,77.010002,75.97,2.07,33800,{"date":2061,"open":2062,"high":2063,"low":2064,"close":2065,"change":1686,"percent_change":2066,"volume":2067,"transactions":9,"vwap":2065},"2025-11-26",74.61,76.21,74.47,75.45,1.81,61400,{"date":2069,"open":2070,"high":2071,"low":2072,"close":2073,"change":158,"percent_change":2074,"volume":2075,"transactions":9,"vwap":2073},"2025-11-25",72.34,74.31,70.94,74.11,0.75,69700,{"date":2077,"open":2078,"high":2079,"low":2078,"close":2080,"change":2081,"percent_change":2082,"volume":2083,"transactions":9,"vwap":2080},"2025-11-24",71.13,73.72,73.56,3.3,4.7,77000,{"date":2085,"open":2086,"high":2087,"low":25,"close":2088,"change":1564,"percent_change":2089,"volume":2090,"transactions":9,"vwap":2088},"2025-11-21",68.84,71,70.26,2.2,44400,{"date":2092,"open":2093,"high":2094,"low":2095,"close":2096,"change":2097,"percent_change":2098,"volume":2099,"transactions":9,"vwap":2096},"2025-11-20",74.51,74.74,68.56,68.75,-3.53,-4.88,72700,{"date":2101,"open":2102,"high":2103,"low":2102,"close":2104,"change":2105,"percent_change":235,"volume":2106,"transactions":9,"vwap":2104},"2025-11-19",71.3,73.35,72.28,1.17,35500,{"date":2108,"open":2109,"high":2110,"low":2111,"close":2112,"change":2113,"percent_change":2114,"volume":2115,"transactions":9,"vwap":2112},"2025-11-18",71.31,72.15,70.17,71.11,-1.28,-1.77,50300,{"date":2117,"open":2118,"high":2119,"low":2120,"close":2121,"change":2122,"percent_change":2123,"volume":2124,"transactions":9,"vwap":2121},"2025-11-17",73.4,75,71.67,72.39,-1.68,-2.27,96200,{"date":2126,"open":2127,"high":2128,"low":2129,"close":2130,"change":1977,"percent_change":2131,"volume":2132,"transactions":9,"vwap":2130},"2025-11-14",72.17,75.37,71.8,74.07,-0.55,50200,{"date":2134,"open":2047,"high":2047,"low":2135,"close":2136,"change":2137,"percent_change":2138,"volume":2139,"transactions":9,"vwap":2136},"2025-11-13",73.63,74.48,-3.37,-4.33,85000,{"date":2141,"open":2142,"high":2143,"low":1947,"close":2144,"change":2145,"percent_change":2146,"volume":2147,"transactions":9,"vwap":2144},"2025-11-12",78.33,78.52,77.85,0.85,1.1,33900,{"date":2149,"open":2150,"high":2151,"low":2152,"close":2153,"change":2154,"percent_change":2155,"volume":2156,"transactions":9,"vwap":2153},"2025-11-11",78.35,78.36,76.86,77,-2.06,-2.61,79900,{"date":2158,"open":2159,"high":2160,"low":1945,"close":2161,"change":2162,"percent_change":2163,"volume":2164,"transactions":9,"vwap":2161},"2025-11-10",78.46,79.4,79.059998,2.58,3.37,49600,{"date":2166,"open":2167,"high":2168,"low":2169,"close":2168,"change":2170,"percent_change":2171,"volume":2172,"transactions":9,"vwap":2168},"2025-11-07",75.91,76.48,73.33,-0.47,-0.61,81800,{"date":2174,"open":2175,"high":2176,"low":2177,"close":2178,"change":1087,"percent_change":2179,"volume":2180,"transactions":9,"vwap":2178},"2025-11-06",77.84,78.7,76.4,76.95,-1.22,88200,{"date":2182,"open":2183,"high":2184,"low":2183,"close":2185,"change":1403,"percent_change":2186,"volume":2187,"transactions":9,"vwap":2185},"2025-11-05",75.78,78.82,77.9,3.58,41100,{"date":2189,"open":2190,"high":2033,"low":2191,"close":2192,"change":2097,"percent_change":2193,"volume":2194,"transactions":9,"vwap":2192},"2025-11-04",76.43,75.12,75.21,-4.48,54700,{"date":2196,"open":2197,"high":2198,"low":1938,"close":2199,"change":2200,"percent_change":2201,"volume":2202,"transactions":9,"vwap":2199},"2025-11-03",79.080002,79.25,78.74,0.8,1.03,46500,{"date":2204,"open":1945,"high":2026,"low":2205,"close":2206,"change":2207,"percent_change":2208,"volume":2209,"transactions":9,"vwap":2206},"2025-10-31",77.42,77.94,0.52,0.67,67400,{"date":2211,"open":2212,"high":2213,"low":2205,"close":2205,"change":2214,"percent_change":2215,"volume":1641,"transactions":9,"vwap":2205},"2025-10-30",78.18,78.89,-1.17,-1.49,{"date":2217,"open":2218,"high":2219,"low":2220,"close":2221,"change":2146,"percent_change":489,"volume":1884,"transactions":9,"vwap":2221},"2025-10-29",78.72,79.67,77.92,78.59,{"date":2223,"open":2040,"high":2224,"low":2225,"close":2226,"change":2227,"percent_change":509,"volume":2228,"transactions":9,"vwap":2226},"2025-10-28",77.91,76.93,77.49,-0.04,301300,{"date":2230,"open":2231,"high":2041,"low":2232,"close":2038,"change":1164,"percent_change":2233,"volume":2234,"transactions":9,"vwap":2038},"2025-10-27",77.39,77.12,2.27,71200,{"date":2236,"open":2237,"high":2238,"low":2239,"close":2239,"change":2240,"percent_change":563,"volume":2241,"transactions":9,"vwap":2239},"2025-10-24",76.36,76.44,75.81,1.05,38000,{"date":2243,"open":2244,"high":2245,"low":2244,"close":2246,"change":1749,"percent_change":2247,"volume":2106,"transactions":9,"vwap":2246},"2025-10-23",72.019997,74.87,74.76,3.09,{"date":2249,"open":2250,"high":2251,"low":2252,"close":2253,"change":2254,"percent_change":2255,"volume":2256,"transactions":9,"vwap":2253},"2025-10-22",74.010002,74.22,71.22,72.52,-2.1,-2.81,67300,{"date":2258,"open":2259,"high":2260,"low":2130,"close":2261,"change":2262,"percent_change":1861,"volume":2263,"transactions":9,"vwap":2261},"2025-10-21",74.78,74.95,74.62,-0.45,70000,{"date":2265,"open":2266,"high":2267,"low":2266,"close":2268,"change":625,"percent_change":1758,"volume":2269,"transactions":9,"vwap":2268},"2025-10-20",74.18,75.43,75.07,51200,{"date":2271,"open":2272,"high":2273,"low":2274,"close":2275,"change":278,"percent_change":2276,"volume":2277,"transactions":9,"vwap":2275},"2025-10-17",73.07,73.7,72.21,73.22,-0.79,90100,{"date":2279,"open":2280,"high":2280,"low":2281,"close":2282,"change":2283,"percent_change":2284,"volume":2285,"transactions":9,"vwap":2282},"2025-10-16",74.58,73.050003,73.8,0.3,0.41,39800,{"date":2287,"open":2288,"high":2289,"low":2290,"close":2289,"change":2291,"percent_change":2292,"volume":2293,"transactions":9,"vwap":2289},"2025-10-15",73.019997,73.5,72.23,2.22,3.11,172400,{"date":2295,"open":2296,"high":2297,"low":2298,"close":2299,"change":2300,"percent_change":2301,"volume":2302,"transactions":9,"vwap":2299},"2025-10-14",70.59,72.54,70.48,71.28,-0.93,-1.29,82600,{"date":2304,"open":2305,"high":2306,"low":2307,"close":2274,"change":2308,"percent_change":2309,"volume":2310,"transactions":9,"vwap":2274},"2025-10-13",71.12,72.4,71.010002,3.75,5.48,648900,{"date":2312,"open":2313,"high":2314,"low":2315,"close":2315,"change":2316,"percent_change":2317,"volume":2318,"transactions":9,"vwap":2315},"2025-10-10",73.71,73.91,68.46,-5.17,-7.02,54200,{"date":2320,"open":2321,"high":2322,"low":2323,"close":2135,"change":520,"percent_change":2324,"volume":2325,"transactions":9,"vwap":2135},"2025-10-09",73.89,74.099998,72.9,-0.5,42600,{"date":2327,"open":2328,"high":2250,"low":2328,"close":2329,"change":2330,"percent_change":2331,"volume":2332,"transactions":9,"vwap":2329},"2025-10-08",71.92,74,2.28,3.18,33100,{"date":2334,"open":2335,"high":2335,"low":2336,"close":2337,"change":1003,"percent_change":2255,"volume":2338,"transactions":9,"vwap":2337},"2025-10-07",74.68,71.6,71.72,38300,{"date":2340,"open":2341,"high":2342,"low":2343,"close":2344,"change":1112,"percent_change":2345,"volume":2332,"transactions":9,"vwap":2344},"2025-10-06",74.8,75.089996,73.76,73.79,2.23,{"date":2347,"open":2348,"high":2349,"low":2350,"close":2351,"change":65,"percent_change":743,"volume":1891,"transactions":9,"vwap":2351},"2025-10-03",73.25,73.52,71.93,72.18,{"date":2353,"open":2354,"high":2355,"low":2356,"close":2323,"change":2357,"percent_change":1164,"volume":2241,"transactions":9,"vwap":2323},"2025-10-02",72.85,73.080002,72.22,1.23,{"date":2359,"open":2360,"high":2120,"low":2361,"close":2120,"change":1045,"percent_change":1602,"volume":2362,"transactions":9,"vwap":2120},"2025-10-01",69.6,69.5,29300,{"date":2364,"open":2365,"high":2366,"low":2367,"close":2368,"change":2240,"percent_change":1625,"volume":2369,"transactions":9,"vwap":2368},"2025-09-30",69.37,70.33,69.28,70.32,13800,{"date":2371,"open":2372,"high":2366,"low":2373,"close":2374,"change":1222,"percent_change":387,"volume":1935,"transactions":9,"vwap":2374},"2025-09-29",70.050003,69.18,69.27,{"date":2376,"open":2374,"high":2367,"low":2377,"close":2378,"change":2007,"percent_change":2379,"volume":2380,"transactions":9,"vwap":2378},"2025-09-26",68.5,69.22,0.16,17200,{"date":2382,"open":2383,"high":2384,"low":2385,"close":2386,"change":2387,"percent_change":2388,"volume":2389,"transactions":9,"vwap":2386},"2025-09-25",68.52,69.4,67.98,69.11,-0.75,-1.07,32900,{"date":2391,"open":2392,"high":2392,"low":2361,"close":2393,"change":775,"percent_change":2394,"volume":2395,"transactions":9,"vwap":2393},"2025-09-24",71.14,69.86,-1.92,34200,{"date":2397,"open":2398,"high":2399,"low":2400,"close":2401,"change":2402,"percent_change":2324,"volume":2403,"transactions":9,"vwap":2401},"2025-09-23",71.68,71.94,70.85,71.23,-0.36,29900,{"date":2405,"open":2298,"high":2406,"low":2298,"close":2407,"change":2105,"percent_change":2408,"volume":2409,"transactions":9,"vwap":2407},"2025-09-22",71.7,71.59,1.66,31300,{"date":2411,"open":2412,"high":2412,"low":2413,"close":2414,"change":2415,"percent_change":2416,"volume":1734,"transactions":9,"vwap":2414},"2025-09-19",71.019997,69.74,70.42,-0.69,-0.97,{"date":2418,"open":2419,"high":2420,"low":2419,"close":2112,"change":1403,"percent_change":2421,"volume":2422,"transactions":9,"vwap":2112},"2025-09-18",69.91,71.35,3.93,54600,{"date":2424,"open":2425,"high":2426,"low":2427,"close":2428,"change":2008,"percent_change":1930,"volume":2429,"transactions":9,"vwap":2428},"2025-09-17",68.24,68.87,67.53,68.42,55200,{"date":2431,"open":2432,"high":2433,"low":2434,"close":2435,"change":2284,"percent_change":2436,"volume":2403,"transactions":9,"vwap":2435},"2025-09-16",68.26,68.44,67.73,68.29,0.6,{"date":2438,"open":2439,"high":2440,"low":2439,"close":2441,"change":2442,"percent_change":141,"volume":2443,"transactions":9,"vwap":2441},"2025-09-15",67.11,67.99,67.88,0.71,43500,{"date":2445,"open":2446,"high":2447,"low":2448,"close":2449,"change":1131,"percent_change":1130,"volume":2450,"transactions":9,"vwap":2449},"2025-09-12",67.22,67.36,66.77,67.17,42700,{"date":2452,"open":2453,"high":2446,"low":2453,"close":2439,"change":2454,"percent_change":2455,"volume":2456,"transactions":9,"vwap":2439},"2025-09-11",66.56,0.97,1.47,44600,{"date":2458,"open":2459,"high":2460,"low":2461,"close":2462,"change":2463,"percent_change":2464,"volume":2465,"transactions":9,"vwap":2462},"2025-09-10",66.29,66.31,65.65,66.14,0.93,1.43,55800,{"date":2467,"open":2468,"high":2469,"low":2470,"close":2471,"change":2472,"percent_change":44,"volume":2473,"transactions":9,"vwap":2471},"2025-09-09",64.84,65.29,64.74,65.21,0.31,39000,{"date":2475,"open":2476,"high":2477,"low":2478,"close":2477,"change":2201,"percent_change":1112,"volume":2479,"transactions":9,"vwap":2477},"2025-09-08",64.49,64.9,64.39,35400,{"date":2481,"open":2482,"high":2483,"low":2484,"close":2485,"change":1496,"percent_change":2486,"volume":2487,"transactions":9,"vwap":2485},"2025-09-05",64.080002,64.16,63.11,63.87,1.36,45800,{"date":2489,"open":2490,"high":2491,"low":2492,"close":2491,"change":2493,"percent_change":1812,"volume":2494,"transactions":9,"vwap":2491},"2025-09-04",61.63,63.0099983,61.39,1.49,29600,{"date":2496,"open":2497,"high":2497,"low":2498,"close":2499,"change":1976,"percent_change":1766,"volume":2500,"transactions":9,"vwap":2499},"2025-09-03",62.049999,61.0099983,61.52,11800,{"date":2502,"open":2503,"high":2504,"low":2505,"close":2506,"change":1196,"percent_change":2507,"volume":2508,"transactions":9,"vwap":2506},"2025-09-02",61.13,61.86,60.78,61.85,-1.59,26000,{"date":2510,"open":2511,"high":2512,"low":2513,"close":2514,"change":1061,"percent_change":2515,"volume":2516,"transactions":9,"vwap":2514},"2025-08-29",64.059998,64.2,62.54,62.85,-2.68,65900,{"date":2518,"open":2519,"high":2520,"low":2519,"close":2521,"change":2200,"percent_change":2522,"volume":2523,"transactions":9,"vwap":2521},"2025-08-28",64.029999,64.85,64.58,1.25,26900,{"date":2525,"open":2526,"high":2527,"low":2528,"close":2529,"change":1929,"percent_change":106,"volume":2530,"transactions":9,"vwap":2529},"2025-08-27",63.38,63.92,63.29,63.78,17400,{"date":2532,"open":2533,"high":2534,"low":2533,"close":2535,"change":669,"percent_change":2536,"volume":2537,"transactions":9,"vwap":2535},"2025-08-26",62.72,63.82,63.63,1.86,23300,{"date":2539,"open":2540,"high":2514,"low":2541,"close":2541,"change":1331,"percent_change":266,"volume":2542,"transactions":9,"vwap":2541},"2025-08-25",62.68,62.47,18300,{"date":2544,"open":2545,"high":2546,"low":2545,"close":2547,"change":1348,"percent_change":2548,"volume":2549,"transactions":9,"vwap":2547},"2025-08-22",60.7,63.26,62.62,3.66,36500,{"date":2551,"open":2552,"high":2553,"low":2552,"close":2554,"change":2379,"percent_change":2555,"volume":2556,"transactions":9,"vwap":2554},"2025-08-21",59.77,60.52,60.41,0.27,27500,{"date":2558,"open":2559,"high":2560,"low":2561,"close":2562,"change":111,"percent_change":732,"volume":2563,"transactions":9,"vwap":2562},"2025-08-20",60.27,60.3,58.62,60.25,48200,{"date":2565,"open":2566,"high":2567,"low":2560,"close":2568,"change":2569,"percent_change":2114,"volume":2570,"transactions":9,"vwap":2568},"2025-08-19",61.5,61.75,60.42,-1.09,14600,{"date":2572,"open":2573,"high":2574,"low":2575,"close":2576,"change":2577,"percent_change":2578,"volume":2579,"transactions":9,"vwap":2576},"2025-08-18",60.88,61.53,60.86,61.51,0.57,0.94,20600,{"date":2581,"open":2582,"high":2582,"low":2583,"close":2584,"change":2585,"percent_change":2586,"volume":2587,"transactions":9,"vwap":2584},"2025-08-15",62.18,60.8,60.94,-1.91,-3.04,27800,{"date":2589,"open":2590,"high":2591,"low":2592,"close":2514,"change":111,"percent_change":2593,"volume":2594,"transactions":9,"vwap":2514},"2025-08-14",62.26,63,61.99,-0.27,25800,{"date":2596,"open":2597,"high":2598,"low":2599,"close":2600,"change":37,"percent_change":2463,"volume":2601,"transactions":9,"vwap":2600},"2025-08-13",62.9,63.080002,62.31,63.02,33700,{"date":2603,"open":2604,"high":2605,"low":2604,"close":2605,"change":2233,"percent_change":614,"volume":2606,"transactions":9,"vwap":2605},"2025-08-12",60.56,62.44,36200,{"date":2608,"open":2609,"high":2610,"low":2611,"close":2612,"change":2593,"percent_change":2262,"volume":2613,"transactions":9,"vwap":2612},"2025-08-11",60.76,61.23,60.02,60.17,36600,{"date":2615,"open":2616,"high":2617,"low":2616,"close":2618,"change":2577,"percent_change":2619,"volume":2620,"transactions":9,"vwap":2618},"2025-08-08",59.93,60.47,60.44,0.95,18900,{"date":2622,"open":2623,"high":2624,"low":2625,"close":2626,"change":2627,"percent_change":2014,"volume":2628,"transactions":9,"vwap":2626},"2025-08-07",60.32,60.36,59.32,59.87,0.66,151800,{"date":2630,"open":2631,"high":2632,"low":2633,"close":2634,"change":1488,"percent_change":1633,"volume":2635,"transactions":9,"vwap":2634},"2025-08-06",59.099998,59.24,58.07,59.21,29400,{"date":2637,"open":2624,"high":2638,"low":2639,"close":2640,"change":2051,"percent_change":2641,"volume":2642,"transactions":9,"vwap":2640},"2025-08-05",60.66,58.95,59.53,-1.21,34100,{"date":2644,"open":2645,"high":2646,"low":2645,"close":2646,"change":1625,"percent_change":2647,"volume":2648,"transactions":9,"vwap":2646},"2025-08-04",59.42,60.26,2.59,29200,{"date":2650,"open":2651,"high":2652,"low":2653,"close":2654,"change":2655,"percent_change":2113,"volume":2656,"transactions":9,"vwap":2654},"2025-08-01",58.060001,59.18,57.31,58.74,-0.76,57200,{"date":2658,"open":2659,"high":2660,"low":2661,"close":2662,"change":2663,"percent_change":2664,"volume":2665,"transactions":9,"vwap":2662},"2025-07-31",60.81,60.9,59.13,59.5,-2.28,-3.69,50000,{"date":2667,"open":2668,"high":2669,"low":2670,"close":2671,"change":80,"percent_change":158,"volume":2672,"transactions":9,"vwap":2671},"2025-07-30",62.0099983,62.3,61.22,61.78,53300,{"date":2674,"open":2675,"high":2676,"low":2677,"close":2678,"change":342,"percent_change":2679,"volume":2680,"transactions":9,"vwap":2678},"2025-07-29",62.16,62.55,61.24,61.44,-0.23,37900,{"date":2682,"open":2683,"high":2684,"low":2683,"close":2685,"change":489,"percent_change":2686,"volume":2687,"transactions":9,"vwap":2685},"2025-07-28",60.83,61.68,61.58,2.36,31500,{"date":2689,"open":2690,"high":2691,"low":2692,"close":2693,"change":733,"percent_change":1993,"volume":2613,"transactions":9,"vwap":2693},"2025-07-25",59.8,60.22,59.7,60.16,{"date":2695,"open":2696,"high":2696,"low":2697,"close":2698,"change":2593,"percent_change":2262,"volume":2699,"transactions":9,"vwap":2698},"2025-07-24",60.71,60,60.34,36400,{"date":2701,"open":2702,"high":2703,"low":2704,"close":2702,"change":1976,"percent_change":1633,"volume":2705,"transactions":9,"vwap":2702},"2025-07-23",60.61,60.64,60.080002,31000,{"date":2707,"open":2708,"high":2709,"low":2710,"close":2584,"change":2301,"percent_change":1003,"volume":2285,"transactions":9,"vwap":2584},"2025-07-22",62.12,62.17,60.62,{"date":2712,"open":2713,"high":2714,"low":2713,"close":2715,"change":2716,"percent_change":479,"volume":2717,"transactions":9,"vwap":2715},"2025-07-21",62.15,62.96,62.23,0.25,35900,{"date":2719,"open":2720,"high":2721,"low":2506,"close":2722,"change":2723,"percent_change":1930,"volume":2724,"transactions":9,"vwap":2722},"2025-07-18",62.24,62.36,61.98,0.12,34500,{"date":2726,"open":2610,"high":2675,"low":2610,"close":2504,"change":1828,"percent_change":224,"volume":2727,"transactions":9,"vwap":2504},"2025-07-17",38700,{"date":2729,"open":2730,"high":2731,"low":2732,"close":2733,"change":2734,"percent_change":2735,"volume":2736,"transactions":9,"vwap":2733},"2025-07-16",61.12,61.31,59.79,61.3,-0.21,-0.34,37500,{"date":2738,"open":2739,"high":2740,"low":2576,"close":2576,"change":1836,"percent_change":417,"volume":1923,"transactions":9,"vwap":2576},"2025-07-15",62.39,62.5,{"date":2742,"open":2731,"high":2743,"low":2698,"close":2744,"change":2745,"percent_change":2746,"volume":2537,"transactions":9,"vwap":2744},"2025-07-14",61.54,61.28,-0.42,-0.68,{"date":2748,"open":2743,"high":2497,"low":2576,"close":2749,"change":2750,"percent_change":2415,"volume":2751,"transactions":9,"vwap":2749},"2025-07-11",61.7,-0.43,31800,{"date":2753,"open":2754,"high":2605,"low":2755,"close":2756,"change":2757,"percent_change":58,"volume":2758,"transactions":9,"vwap":2756},"2025-07-10",62.25,61.77,62.13,0.28,26200,{"date":2760,"open":2761,"high":2762,"low":2763,"close":2506,"change":2764,"percent_change":2207,"volume":2717,"transactions":9,"vwap":2506},"2025-07-09",61.71,62.35,61.17,0.32,{"date":2766,"open":2767,"high":2768,"low":2769,"close":2574,"change":2770,"percent_change":2771,"volume":2194,"transactions":9,"vwap":2574},"2025-07-08",61.07,62,60.92,1.01,1.67,{"date":2773,"open":2610,"high":2492,"low":2774,"close":2553,"change":2775,"percent_change":774,"volume":2776,"transactions":9,"vwap":2553},"2025-07-07",60.29,-1.23,65800,{"date":2778,"open":2779,"high":2780,"low":2781,"close":2567,"change":1156,"percent_change":1526,"volume":2782,"transactions":9,"vwap":2567},"2025-07-03",61.57,61.89,61.47,13500,{"date":2784,"open":2785,"high":2786,"low":2785,"close":2786,"change":1704,"percent_change":1463,"volume":2787,"transactions":9,"vwap":2786},"2025-07-02",59.67,61.16,46200,{"date":2789,"open":2790,"high":2791,"low":2792,"close":2732,"change":111,"percent_change":732,"volume":2793,"transactions":9,"vwap":2732},"2025-07-01",59.49,60.18,58.6,30000,{"date":2795,"open":2698,"high":2698,"low":2552,"close":2796,"change":2797,"percent_change":2797,"volume":1923,"transactions":9,"vwap":2796},"2025-06-30",59.96,0,{"date":2799,"open":2800,"high":2801,"low":2802,"close":2796,"change":2803,"percent_change":278,"volume":2804,"transactions":9,"vwap":2796},"2025-06-27",60.37,60.54,59.4,-0.35,32800,{"date":2806,"open":2807,"high":2808,"low":2809,"close":2810,"change":564,"percent_change":2811,"volume":2812,"transactions":9,"vwap":2810},"2025-06-26",59.85,60.33,59.56,60.31,1.55,33400,{"date":2814,"open":2815,"high":2815,"low":2816,"close":2817,"change":2008,"percent_change":88,"volume":2059,"transactions":9,"vwap":2817},"2025-06-25",59.63,58.91,59.39,{"date":2819,"open":2820,"high":2821,"low":2820,"close":2821,"change":288,"percent_change":2822,"volume":2823,"transactions":9,"vwap":2821},"2025-06-24",57.71,59.26,4.53,45500,{"date":2825,"open":2826,"high":2827,"low":2828,"close":2829,"change":51,"percent_change":131,"volume":2830,"transactions":9,"vwap":2829},"2025-06-23",56.02,56.76,55.52,56.69,30700,{"date":2832,"open":2833,"high":2833,"low":2834,"close":2835,"change":2324,"percent_change":2836,"volume":2837,"transactions":9,"vwap":2835},"2025-06-20",57.17,55.47,56.2,-0.88,28100,{"date":2839,"open":2840,"high":2841,"low":2842,"close":2843,"change":2844,"percent_change":2357,"volume":2450,"transactions":9,"vwap":2843},"2025-06-18",56.43,57.19,56.16,56.7,0.69,{"date":2846,"open":2847,"high":2848,"low":2849,"close":2849,"change":2324,"percent_change":2836,"volume":2850,"transactions":9,"vwap":2849},"2025-06-17",56.19,56.86,56.0099983,25500,{"date":2852,"open":2853,"high":2854,"low":2853,"close":2855,"change":2856,"percent_change":2857,"volume":2858,"transactions":9,"vwap":2855},"2025-06-16",55.54,56.81,56.51,1.83,3.35,42900,{"date":2860,"open":2861,"high":2862,"low":2863,"close":2864,"change":1588,"percent_change":1774,"volume":2865,"transactions":9,"vwap":2864},"2025-06-13",55.09,55.69,54.66,54.68,70200,{"date":2867,"open":2868,"high":2869,"low":2868,"close":2870,"change":1898,"percent_change":2227,"volume":2362,"transactions":9,"vwap":2870},"2025-06-12",55.78,56.48,56.33,{"date":2872,"open":2873,"high":2874,"low":2875,"close":2876,"change":1922,"percent_change":151,"volume":2877,"transactions":9,"vwap":2876},"2025-06-11",56.72,57.11,55.85,56.35,38900,{"date":2879,"open":2880,"high":2881,"low":2882,"close":2870,"change":2201,"percent_change":2536,"volume":2883,"transactions":9,"vwap":2870},"2025-06-10",55.59,56.49,55.45,39100,{"date":2885,"open":2886,"high":2887,"low":2886,"close":2888,"change":669,"percent_change":2889,"volume":2890,"transactions":9,"vwap":2888},"2025-06-09",54.44,55.77,55.3,2.14,76400,{"date":2892,"open":2893,"high":2894,"low":2895,"close":2896,"change":2897,"percent_change":2898,"volume":2899,"transactions":9,"vwap":2896},"2025-06-06",54.029999,54.63,53.86,54.14,0.65,1.22,20000,{"date":2901,"open":2902,"high":2903,"low":2904,"close":2905,"change":2906,"percent_change":2907,"volume":1877,"transactions":9,"vwap":2905},"2025-06-05",54.22,54.5,53.17,53.49,-0.4,-0.74,{"date":2909,"open":2910,"high":2911,"low":2912,"close":2913,"change":1655,"percent_change":1357,"volume":2914,"transactions":9,"vwap":2913},"2025-06-04",53.35,54.060001,52.96,53.89,37700,{"date":2916,"open":2917,"high":2918,"low":2919,"close":2920,"change":2493,"percent_change":1180,"volume":2921,"transactions":9,"vwap":2920},"2025-06-03",51.88,53.23,51.79,53.080002,21300,{"date":2923,"open":2924,"high":2925,"low":2926,"close":2927,"change":2208,"percent_change":1685,"volume":2928,"transactions":9,"vwap":2927},"2025-06-02",50.82,51.64,50.78,51.59,24000,{"date":2930,"open":2931,"high":2931,"low":2932,"close":2933,"change":2934,"percent_change":1470,"volume":2935,"transactions":9,"vwap":2933},"2025-05-30",51.83,50.18,50.92,-1.34,40700,{"date":2937,"open":2938,"high":2939,"low":2940,"close":2941,"change":2942,"percent_change":573,"volume":2943,"transactions":9,"vwap":2941},"2025-05-29",53.19,53.39,52.0099983,52.26,0.33,42000,{"date":2945,"open":2946,"high":2946,"low":2947,"close":2948,"change":2415,"percent_change":2949,"volume":1935,"transactions":9,"vwap":2948},"2025-05-28",52.68,51.84,51.93,-1.31,{"date":2951,"open":2952,"high":2953,"low":2948,"close":2954,"change":1112,"percent_change":2955,"volume":2956,"transactions":9,"vwap":2954},"2025-05-27",52.17,52.87,52.62,3.16,30100,{"date":2958,"open":2959,"high":2960,"low":2959,"close":2961,"change":2962,"percent_change":2963,"volume":2964,"transactions":9,"vwap":2961},"2025-05-23",50.31,51.22,51.0099983,-0.65,-1.26,34000,{"date":2966,"open":2967,"high":2968,"low":2969,"close":2970,"change":2750,"percent_change":2971,"volume":2972,"transactions":9,"vwap":2970},"2025-05-22",51.91,52.45,51.65,51.66,-0.83,46700,{"date":2974,"open":2975,"high":2976,"low":2977,"close":2978,"change":246,"percent_change":2979,"volume":2980,"transactions":9,"vwap":2978},"2025-05-21",52.74,53.66,51.94,52.09,-2.33,30400,{"date":2982,"open":2983,"high":2984,"low":2985,"close":2984,"change":81,"percent_change":1837,"volume":2986,"transactions":9,"vwap":2984},"2025-05-20",52.88,53.33,52.76,139400,{"date":2988,"open":2989,"high":2990,"low":2991,"close":2938,"change":2750,"percent_change":2992,"volume":2993,"transactions":9,"vwap":2938},"2025-05-19",52.38,53.25,52.32,-0.8,178900,{"date":2995,"open":2996,"high":2996,"low":2997,"close":2998,"change":2745,"percent_change":22,"volume":2830,"transactions":9,"vwap":2998},"2025-05-16",54.18,53.11,53.62,{"date":3000,"open":3001,"high":3002,"low":3003,"close":3004,"change":2906,"percent_change":2051,"volume":3005,"transactions":9,"vwap":3004},"2025-05-15",53.88,54.36,53.51,54.040001,49800,{"date":3007,"open":3008,"high":3009,"low":2911,"close":2886,"change":1836,"percent_change":574,"volume":3010,"transactions":9,"vwap":2886},"2025-05-14",54.46,54.61,53400,{"date":3012,"open":2904,"high":3013,"low":3014,"close":3015,"change":427,"percent_change":1812,"volume":3016,"transactions":9,"vwap":3015},"2025-05-13",54.37,53.14,54.21,72200,{"date":3018,"open":3019,"high":2910,"low":2989,"close":3020,"change":1788,"percent_change":3021,"volume":3022,"transactions":9,"vwap":3020},"2025-05-12",52.5,52.93,7.65,100700,{"date":3024,"open":3025,"high":3026,"low":3027,"close":3028,"change":764,"percent_change":3029,"volume":2830,"transactions":9,"vwap":3028},"2025-05-09",49.34,49.75,48.72,49.17,0.72,{"date":3031,"open":3032,"high":3033,"low":3034,"close":3035,"change":2578,"percent_change":3036,"volume":3037,"transactions":9,"vwap":3035},"2025-05-08",48.62,49.41,48.19,48.82,1.96,265400,{"date":3039,"open":3040,"high":3041,"low":3042,"close":3041,"change":1655,"percent_change":1164,"volume":3043,"transactions":9,"vwap":3041},"2025-05-07",47.07,47.88,46.64,34300,{"date":3045,"open":3046,"high":3047,"low":3048,"close":3040,"change":3049,"percent_change":3050,"volume":3051,"transactions":9,"vwap":3040},"2025-05-06",47.0099983,47.37,46.37,-0.87,-1.81,260100,{"date":3053,"open":3054,"high":3055,"low":3054,"close":3056,"change":3057,"percent_change":1861,"volume":3058,"transactions":9,"vwap":3056},"2025-05-05",47.66,48.41,47.94,-0.29,33300,{"date":3060,"open":3061,"high":3062,"low":3061,"close":3063,"change":488,"percent_change":808,"volume":3064,"transactions":9,"vwap":3063},"2025-05-02",47.47,48.64,48.23,60300,{"date":3066,"open":3067,"high":3068,"low":3069,"close":3070,"change":3071,"percent_change":3072,"volume":3073,"transactions":9,"vwap":3070},"2025-05-01",46.81,47.34,46.31,46.33,0.08,0.17,52500,{"date":3075,"open":3076,"high":3070,"low":177,"close":3077,"change":3078,"percent_change":3079,"volume":3080,"transactions":9,"vwap":3077},"2025-04-30",44.66,46.25,0.36,0.78,59200,{"date":3082,"open":3083,"high":3084,"low":3085,"close":3083,"change":1766,"percent_change":3086,"volume":3087,"transactions":9,"vwap":3083},"2025-04-29",45.89,46.39,45.58,-1.14,29500,{"date":3089,"open":3090,"high":3091,"low":3092,"close":3093,"change":3057,"percent_change":1906,"volume":3094,"transactions":9,"vwap":3093},"2025-04-28",46.52,46.91,45.51,46.42,37300,{"date":3096,"open":3097,"high":3098,"low":3097,"close":3099,"change":1156,"percent_change":427,"volume":3100,"transactions":9,"vwap":3099},"2025-04-25",45.71,46.93,46.71,186700,{"date":181,"open":3102,"high":3103,"low":3104,"close":3105,"change":489,"percent_change":2331,"volume":1813,"transactions":9,"vwap":3105},44.7,46.27,44.49,46.12]