[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-ROBO":3,"homepage-market-summary":29,"stock-historical-ROBO":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"ROBO","2026-10-07",{"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},"ROBO Global Robotics & Automation Index ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.3503,0.292181,"Annual",{"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},81.82,82.24,81.28,83.4,-1.58,-1.89,94187.066098,90.51,62.796,180963.5625508492,68.6,3259,{"status":30,"indices":31,"watchlist":74,"sectors":96,"benchmarks":151},"success",[32,40,47,54,60,67],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":38,"sparkline":39,"date":5},"SPX","S&P 500",7801.77,-17.16,-0.22,false,"0.0,13.9 2.3,10.5 4.6,12.4 6.9,14.2 9.3,16.0 11.6,11.5 13.9,10.8 16.2,4.8 18.5,4.8 20.8,7.9 23.2,8.0 25.5,6.0 27.8,9.1 30.1,9.8 32.4,10.8 34.7,10.0 37.1,7.0 39.4,4.4 41.7,2.0 44.0,2.9",{"symbol":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":38,"sparkline":46,"date":5},"NDX","NASDAQ 100",31160.08,-64.4,-0.21,"0.0,15.0 2.3,13.4 4.6,14.8 6.9,16.0 9.3,16.0 11.6,12.9 13.9,11.7 16.2,6.5 18.5,5.0 20.8,6.6 23.2,6.6 25.5,5.8 27.8,7.8 30.1,7.4 32.4,7.0 34.7,6.4 37.1,4.6 39.4,2.9 41.7,2.0 44.0,2.4",{"symbol":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":38,"sparkline":53,"date":5},"DJI","DOW JONES",51180,-341,-0.66,"0.0,6.3 2.3,2.0 4.6,3.3 6.9,6.0 9.3,11.3 11.6,8.7 13.9,9.5 16.2,6.4 18.5,8.0 20.8,10.9 23.2,12.3 25.5,8.2 27.8,11.2 30.1,12.3 32.4,16.0 34.7,15.8 37.1,13.7 39.4,13.0 41.7,10.8 44.0,13.7",{"symbol":55,"name":56,"price":57,"change":58,"pct_change":37,"is_up":38,"sparkline":59,"date":5},"COMP","NASDAQ Composite",27538.69,-61.2,"0.0,15.1 2.3,12.9 4.6,14.2 6.9,16.0 9.3,16.0 11.6,12.2 13.9,11.3 16.2,6.1 18.5,5.1 20.8,7.7 23.2,7.7 25.5,6.6 27.8,8.7 30.1,8.9 32.4,8.4 34.7,8.3 37.1,5.5 39.4,3.1 41.7,2.0 44.0,2.5",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":38,"sparkline":66,"date":5},"RUT","RUSSELL 2000",2777,-36.4,-1.29,"0.0,3.5 2.3,2.0 4.6,4.2 6.9,6.7 9.3,8.2 11.6,6.3 13.9,8.0 16.2,6.1 18.5,4.1 20.8,10.7 23.2,11.0 25.5,10.7 27.8,13.1 30.1,14.4 32.4,15.8 34.7,14.3 37.1,11.2 39.4,8.9 41.7,11.4 44.0,16.0",{"symbol":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":11,"sparkline":73,"date":5},"VIX","CBOE VIX",15.08,0.07,0.47,"0.0,2.0 2.3,9.7 4.6,4.9 6.9,4.5 9.3,2.5 11.6,11.3 13.9,13.7 16.2,13.5 18.5,16.0 20.8,12.3 23.2,10.4 25.5,13.5 27.8,8.8 30.1,8.9 32.4,7.8 34.7,7.6 37.1,11.8 39.4,10.9 41.7,12.9 44.0,12.6",[75,82,89],{"symbol":76,"name":77,"price":78,"change":79,"pct_change":80,"is_up":38,"sparkline":81,"date":5},"NVDA","NVIDIA Corp",237.36,-1.88,-0.79,"0.0,16.0 7.3,14.6 14.7,11.8 22.0,8.2 29.3,2.4 36.7,2.0 44.0,4.2",{"symbol":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":11,"sparkline":88,"date":5},"AAPL","Apple Inc",336.67,3.04,0.91,"0.0,16.0 7.3,9.0 14.7,14.2 22.0,7.7 29.3,9.3 36.7,7.9 44.0,2.0",{"symbol":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":38,"sparkline":95,"date":5},"TSLA","Tesla Inc",377.75,-2.93,-0.77,"0.0,16.0 7.3,15.0 14.7,15.4 22.0,7.1 29.3,3.0 36.7,2.0 44.0,3.5",[97,102,107,112,117,122,127,132,137,141,146],{"name":98,"etf":99,"change":100,"price":101,"is_up":38},"Technology","XLK",-0.3,201.39,{"name":103,"etf":104,"change":105,"price":106,"is_up":38},"Financials","XLF",-0.48,53.75,{"name":108,"etf":109,"change":110,"price":111,"is_up":11},"Healthcare","XLV",1.03,168.81,{"name":113,"etf":114,"change":115,"price":116,"is_up":38},"Consumer Cycl","XLY",-0.32,111.36,{"name":118,"etf":119,"change":120,"price":121,"is_up":38},"Consumer Staples","XLP",-0.12,81.7,{"name":123,"etf":124,"change":125,"price":126,"is_up":38},"Energy","XLE",-0.58,63.38,{"name":128,"etf":129,"change":130,"price":131,"is_up":38},"Industrials","XLI",-2.18,167.84,{"name":133,"etf":134,"change":135,"price":136,"is_up":38},"Materials","XLB",-1.51,48.98,{"name":138,"etf":139,"change":65,"price":140,"is_up":38},"Real Estate","XLRE",40.57,{"name":142,"etf":143,"change":144,"price":145,"is_up":38},"Utilities","XLU",-0.02,41.15,{"name":147,"etf":148,"change":149,"price":150,"is_up":38},"Comm Services","XLC",-0.35,111.26,[152,157,162,167],{"ticker":153,"name":154,"price":155,"change":156,"is_up":38},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":158,"name":159,"price":160,"change":161,"is_up":38},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":163,"name":164,"price":165,"change":166,"is_up":38},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":168,"name":169,"price":170,"change":65,"is_up":38},"IWM","iShares Russell 2000",277.7,{"ticker":4,"total_count":172,"page":173,"page_size":174,"total_pages":173,"summary":175,"data":181},365,1,1000,{"period_high":24,"period_low":176,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":17,"start_date":180,"end_date":5},49.835,144081,52589517.762814,61.8,"2025-04-25",[182,185,194,205,215,226,236,246,257,267,277,286,297,308,319,328,339,349,360,371,381,392,402,411,418,427,438,448,458,469,479,489,498,509,520,529,538,547,556,566,577,588,599,610,620,631,642,653,662,673,683,694,703,713,723,733,744,753,763,771,781,791,802,811,820,829,837,846,855,862,870,878,885,892,900,908,915,922,929,937,945,952,959,965,973,982,989,998,1005,1014,1023,1031,1039,1046,1054,1062,1070,1079,1087,1093,1101,1109,1117,1123,1131,1140,1149,1156,1162,1170,1176,1184,1191,1197,1204,1210,1218,1224,1233,1241,1247,1256,1262,1271,1278,1286,1293,1302,1310,1318,1327,1335,1342,1349,1357,1366,1375,1382,1390,1397,1404,1413,1420,1427,1432,1439,1448,1456,1463,1471,1480,1489,1498,1507,1513,1519,1526,1534,1540,1545,1552,1559,1566,1572,1580,1587,1594,1601,1609,1617,1624,1631,1635,1643,1650,1657,1665,1672,1680,1686,1694,1701,1706,1713,1719,1725,1731,1737,1744,1750,1756,1761,1767,1772,1780,1785,1791,1797,1804,1811,1817,1825,1831,1837,1843,1848,1856,1863,1870,1874,1883,1890,1898,1903,1911,1918,1925,1932,1940,1946,1954,1962,1970,1979,1988,1996,2002,2009,2015,2022,2028,2036,2043,2048,2056,2063,2070,2077,2083,2090,2095,2101,2108,2116,2124,2130,2138,2144,2153,2162,2166,2173,2179,2184,2189,2195,2201,2207,2215,2219,2225,2230,2237,2244,2251,2257,2264,2271,2278,2283,2289,2296,2301,2308,2315,2322,2329,2338,2345,2353,2361,2368,2374,2381,2387,2394,2402,2408,2412,2419,2426,2434,2441,2448,2454,2461,2467,2473,2478,2484,2489,2493,2497,2503,2507,2513,2520,2527,2533,2540,2547,2552,2560,2568,2577,2583,2591,2598,2605,2610,2618,2625,2632,2640,2646,2654,2661,2668,2674,2680,2685,2692,2698,2705,2712,2718,2725,2730,2737,2743,2750,2755,2758,2765,2774,2781,2788,2794,2801,2807,2813,2819,2822,2827,2835,2841,2847,2854,2860,2865,2871,2878,2884,2891,2898],{"date":5,"open":18,"high":18,"low":19,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":183,"vwap":184},2548,81.7352,{"date":186,"open":187,"high":188,"low":189,"close":20,"change":190,"percent_change":71,"volume":191,"transactions":192,"vwap":193},"2026-10-06",83.64,83.9976,83.2146,0.06,89489.453202,2444,83.5469,{"date":195,"open":196,"high":197,"low":198,"close":199,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-10-05",83,83.61,82.58,83.34,0.52,0.63,190836.76632,3541,83.2297,{"date":206,"open":207,"high":208,"low":209,"close":208,"change":210,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-10-02",82.56,82.82,82.22,1.81,2.23,115637.947672,2757,82.5552,{"date":216,"open":217,"high":218,"low":219,"close":220,"change":221,"percent_change":222,"volume":223,"transactions":224,"vwap":225},"2026-10-01",80.69,81.29,80.27,81.01,0.55,0.68,105447.178948,3124,80.7491,{"date":227,"open":228,"high":229,"low":230,"close":231,"change":71,"percent_change":232,"volume":233,"transactions":234,"vwap":235},"2026-09-30",80.68,81.1,80.32,80.46,0.09,78850.548976,1737,80.6686,{"date":237,"open":238,"high":239,"low":240,"close":241,"change":242,"percent_change":242,"volume":243,"transactions":244,"vwap":245},"2026-09-29",80.73,80.88,79.9678,80.39,0.01,75890.261301,1734,80.3902,{"date":247,"open":248,"high":249,"low":250,"close":251,"change":252,"percent_change":253,"volume":254,"transactions":255,"vwap":256},"2026-09-28",80.36,80.75,79.685,80.38,-0.68,-0.84,55356.087911,2136,80.2082,{"date":258,"open":259,"high":260,"low":261,"close":262,"change":222,"percent_change":263,"volume":264,"transactions":265,"vwap":266},"2026-09-25",80.58,81.42,80.428921,81.06,0.85,88276.034161,2580,80.8886,{"date":268,"open":269,"high":270,"low":271,"close":251,"change":272,"percent_change":273,"volume":274,"transactions":275,"vwap":276},"2026-09-24",79.96,80.61,79.542,0.17,0.21,122177.690073,2077,80.094,{"date":278,"open":279,"high":239,"low":280,"close":281,"change":282,"percent_change":135,"volume":283,"transactions":284,"vwap":285},"2026-09-23",80.74,79.9,80.21,-1.23,203929.373702,4108,80.3185,{"date":287,"open":288,"high":289,"low":290,"close":291,"change":292,"percent_change":293,"volume":294,"transactions":295,"vwap":296},"2026-09-22",80.42,81.48,80.37,81.44,1.15,1.43,110035.303769,2409,80.8894,{"date":298,"open":299,"high":300,"low":301,"close":302,"change":303,"percent_change":304,"volume":305,"transactions":306,"vwap":307},"2026-09-21",79.42,80.34,79.3657,80.29,1.79,2.28,99876.331336,2739,79.9619,{"date":309,"open":310,"high":311,"low":312,"close":313,"change":314,"percent_change":315,"volume":316,"transactions":317,"vwap":318},"2026-09-18",78.61,79,77.875,78.5,-0.13,-0.17,95219.251907,2230,78.1603,{"date":320,"open":311,"high":311,"low":321,"close":322,"change":323,"percent_change":324,"volume":325,"transactions":326,"vwap":327},"2026-09-17",78.555,78.63,1.07,1.38,248749.484313,4549,78.7311,{"date":329,"open":330,"high":331,"low":332,"close":333,"change":334,"percent_change":335,"volume":336,"transactions":337,"vwap":338},"2026-09-16",77.93,78.41,76.55,77.56,0.31,0.4,373909.038612,2436,77.7506,{"date":340,"open":341,"high":342,"low":343,"close":344,"change":345,"percent_change":314,"volume":346,"transactions":347,"vwap":348},"2026-09-15",77.26,77.65,76.9601,77.25,-0.1,120781.82599,2241,77.3347,{"date":350,"open":351,"high":352,"low":353,"close":354,"change":355,"percent_change":356,"volume":357,"transactions":358,"vwap":359},"2026-09-14",77.1,77.83,76.9,77.35,-1.76,-2.22,149364.735119,2943,77.3376,{"date":361,"open":362,"high":363,"low":364,"close":365,"change":366,"percent_change":367,"volume":368,"transactions":369,"vwap":370},"2026-09-11",78.93,79.2551,78.83,79.11,1.29,1.66,76798.595381,1964,79.0821,{"date":372,"open":373,"high":374,"low":375,"close":376,"change":282,"percent_change":377,"volume":378,"transactions":379,"vwap":380},"2026-09-10",78.07,78.585,77.7454,77.82,-1.56,99957.229985,3140,78.0696,{"date":382,"open":383,"high":384,"low":385,"close":386,"change":387,"percent_change":388,"volume":389,"transactions":390,"vwap":391},"2026-09-09",79.44,79.85,78.96,79.05,-0.6,-0.75,107015.256752,2250,79.2621,{"date":393,"open":394,"high":394,"low":395,"close":396,"change":397,"percent_change":398,"volume":399,"transactions":400,"vwap":401},"2026-09-08",80.4,79.6,79.65,-0.92,-1.14,108503.767336,2701,80.0524,{"date":403,"open":404,"high":405,"low":406,"close":407,"change":408,"percent_change":173,"volume":409,"transactions":337,"vwap":410},"2026-09-04",80.45,80.71,80.105,80.57,0.8,95961.678242,80.389,{"date":412,"open":413,"high":414,"low":322,"close":414,"change":87,"percent_change":292,"volume":415,"transactions":416,"vwap":417},"2026-09-03",79.12,79.77,95454.596691,2834,79.3982,{"date":419,"open":420,"high":386,"low":421,"close":422,"change":423,"percent_change":423,"volume":424,"transactions":425,"vwap":426},"2026-09-02",78.59,78.3385,78.86,-0.01,91782.493711,2661,78.7606,{"date":428,"open":429,"high":430,"low":431,"close":432,"change":433,"percent_change":434,"volume":435,"transactions":436,"vwap":437},"2026-09-01",79.73,79.83,78.55,78.87,-1.57,-1.95,194876.365955,4614,79.0428,{"date":439,"open":440,"high":441,"low":442,"close":443,"change":444,"percent_change":161,"volume":445,"transactions":446,"vwap":447},"2026-08-31",80.79,81.1879,80.28,80.44,-0.2,103239.012938,2604,80.5858,{"date":449,"open":450,"high":451,"low":452,"close":453,"change":454,"percent_change":22,"volume":455,"transactions":456,"vwap":457},"2026-08-28",82.07,82.25,80.33,80.64,-1.55,182815.38222,3094,81.042,{"date":459,"open":460,"high":461,"low":462,"close":463,"change":464,"percent_change":465,"volume":466,"transactions":467,"vwap":468},"2026-08-27",81.83,82.41,81.52,82.19,1.01,1.24,498619.659701,5159,81.8588,{"date":470,"open":471,"high":472,"low":473,"close":474,"change":475,"percent_change":334,"volume":476,"transactions":477,"vwap":478},"2026-08-26",80.98,81.6999,80.7819,81.18,0.25,83696.871709,1955,81.169,{"date":480,"open":481,"high":481,"low":482,"close":483,"change":484,"percent_change":485,"volume":486,"transactions":487,"vwap":488},"2026-08-25",81.23,80.41,80.93,0.96,1.2,383910.397934,5282,80.7441,{"date":490,"open":491,"high":491,"low":384,"close":492,"change":493,"percent_change":494,"volume":495,"transactions":496,"vwap":497},"2026-08-24",80.97,79.97,-1.2,-1.48,133751.496087,3223,80.1362,{"date":499,"open":500,"high":501,"low":502,"close":503,"change":504,"percent_change":505,"volume":506,"transactions":507,"vwap":508},"2026-08-21",81.62,81.67,80.7601,81.17,0.23,0.28,277616.581639,4626,81.1124,{"date":510,"open":511,"high":512,"low":513,"close":514,"change":515,"percent_change":516,"volume":517,"transactions":518,"vwap":519},"2026-08-20",80.91,81.345,80.645,80.94,-0.78,-0.95,165332.629776,4049,80.9429,{"date":521,"open":522,"high":523,"low":524,"close":525,"change":345,"percent_change":120,"volume":526,"transactions":527,"vwap":528},"2026-08-19",82.08,82.3,81.214,81.72,274616.080646,5385,81.7739,{"date":530,"open":531,"high":531,"low":532,"close":17,"change":533,"percent_change":534,"volume":535,"transactions":536,"vwap":537},"2026-08-18",83.15,81.74,-3,-3.54,541013.02253,8251,82.1647,{"date":539,"open":540,"high":541,"low":542,"close":543,"change":423,"percent_change":423,"volume":544,"transactions":545,"vwap":546},"2026-08-17",85,85.2684,84.6601,84.82,79162.222098,2570,84.9444,{"date":548,"open":540,"high":549,"low":550,"close":551,"change":552,"percent_change":45,"volume":553,"transactions":554,"vwap":555},"2026-08-14",85.1522,84.4005,84.83,-0.18,115555.840355,2698,84.7221,{"date":557,"open":558,"high":559,"low":560,"close":561,"change":475,"percent_change":562,"volume":563,"transactions":564,"vwap":565},"2026-08-13",84.71,85.16,84.58,85.01,0.29,207119.929023,1967,84.9072,{"date":567,"open":568,"high":569,"low":570,"close":571,"change":572,"percent_change":573,"volume":574,"transactions":575,"vwap":576},"2026-08-12",85.25,85.2899,84.35,84.76,0.76,0.9,102288.417394,2710,84.7192,{"date":578,"open":579,"high":580,"low":581,"close":582,"change":583,"percent_change":584,"volume":585,"transactions":586,"vwap":587},"2026-08-11",83.89,84.5,83.3997,84,0.54,0.65,78436.166,2851,84.0517,{"date":589,"open":590,"high":591,"low":592,"close":593,"change":594,"percent_change":595,"volume":596,"transactions":597,"vwap":598},"2026-08-10",84.27,84.3445,83.3625,83.46,-0.98,-1.16,150176.653408,3601,83.6934,{"date":600,"open":601,"high":602,"low":603,"close":604,"change":605,"percent_change":606,"volume":607,"transactions":608,"vwap":609},"2026-08-07",84.08,84.65,83.925,84.44,1.37,1.65,110314.571351,3260,84.2953,{"date":611,"open":197,"high":612,"low":613,"close":614,"change":615,"percent_change":616,"volume":617,"transactions":618,"vwap":619},"2026-08-06",84.24,82.65,83.07,-1.3,-1.54,133320.552273,3300,83.4849,{"date":621,"open":622,"high":623,"low":624,"close":625,"change":626,"percent_change":627,"volume":628,"transactions":629,"vwap":630},"2026-08-05",84.84,85.4622,84.3,84.37,0.03,0.04,305021.875789,5404,84.8314,{"date":632,"open":633,"high":634,"low":635,"close":636,"change":637,"percent_change":638,"volume":639,"transactions":640,"vwap":641},"2026-08-04",82.91,84.49,82.785,84.34,3.15,3.88,220317.410455,4237,83.7299,{"date":643,"open":644,"high":645,"low":646,"close":647,"change":648,"percent_change":649,"volume":650,"transactions":651,"vwap":652},"2026-08-03",79.91,81.24,79.715,81.19,1.94,2.45,225228.515153,4128,80.8106,{"date":654,"open":655,"high":280,"low":656,"close":657,"change":658,"percent_change":263,"volume":659,"transactions":660,"vwap":661},"2026-07-31",79.75,78.19,79.25,0.67,125886.300182,2732,79.1751,{"date":663,"open":664,"high":665,"low":666,"close":667,"change":668,"percent_change":669,"volume":670,"transactions":671,"vwap":672},"2026-07-30",77.39,78.8868,77.2501,78.58,2.82,3.72,101818.310621,2391,78.0065,{"date":674,"open":344,"high":675,"low":676,"close":677,"change":678,"percent_change":679,"volume":680,"transactions":681,"vwap":682},"2026-07-29",77.76,75.431,75.76,-1.74,-2.25,151696.38098,3512,76.4713,{"date":684,"open":685,"high":686,"low":687,"close":688,"change":689,"percent_change":690,"volume":691,"transactions":692,"vwap":693},"2026-07-28",76.83,77.8106,76.35,77.5,-1.08,-1.37,125113.797616,2942,77.1095,{"date":695,"open":696,"high":697,"low":698,"close":667,"change":699,"percent_change":484,"volume":700,"transactions":701,"vwap":702},"2026-07-27",78.98,79.17,77.535,0.75,93354.790005,2336,78.2724,{"date":704,"open":705,"high":706,"low":707,"close":352,"change":708,"percent_change":709,"volume":710,"transactions":711,"vwap":712},"2026-07-24",78.53,78.69,77.488,-0.49,-0.63,97752.947336,2210,78.0651,{"date":714,"open":715,"high":716,"low":717,"close":718,"change":689,"percent_change":719,"volume":720,"transactions":721,"vwap":722},"2026-07-23",78.34,79.14,77.8235,78.32,-1.36,77263.558076,2105,78.5463,{"date":724,"open":725,"high":726,"low":727,"close":728,"change":729,"percent_change":626,"volume":730,"transactions":731,"vwap":732},"2026-07-22",79.36,80.2,78.92,79.4,0.02,93774.51621,2027,79.6513,{"date":734,"open":735,"high":736,"low":737,"close":738,"change":739,"percent_change":740,"volume":741,"transactions":742,"vwap":743},"2026-07-21",78.56,79.5813,78.18,79.38,2.07,2.68,273935.548962,2665,79.1972,{"date":745,"open":746,"high":747,"low":341,"close":748,"change":125,"percent_change":749,"volume":750,"transactions":751,"vwap":752},"2026-07-20",78.24,78.40679,77.31,-0.74,150772.1133,3468,77.688,{"date":754,"open":755,"high":756,"low":757,"close":758,"change":759,"percent_change":22,"volume":760,"transactions":761,"vwap":762},"2026-07-17",77.09,78.49,76.64,77.89,-1.5,223896.110902,4337,77.7074,{"date":764,"open":396,"high":765,"low":413,"close":766,"change":595,"percent_change":767,"volume":768,"transactions":769,"vwap":770},"2026-07-16",80.07,79.39,-1.44,177224.809135,3092,79.4934,{"date":772,"open":262,"high":773,"low":774,"close":775,"change":776,"percent_change":777,"volume":778,"transactions":779,"vwap":780},"2026-07-15",81.27,79.5,80.55,-0.23,-0.28,101663.221797,3727,80.445,{"date":782,"open":783,"high":289,"low":784,"close":785,"change":786,"percent_change":787,"volume":788,"transactions":789,"vwap":790},"2026-07-14",81,80.26,80.78,0.22,0.27,114395.174113,2317,80.7865,{"date":792,"open":793,"high":794,"low":795,"close":796,"change":797,"percent_change":798,"volume":799,"transactions":800,"vwap":801},"2026-07-13",81.46,81.8765,80.35,80.56,-2.4,-2.89,106152.531637,3247,81.0292,{"date":803,"open":804,"high":805,"low":806,"close":807,"change":808,"percent_change":809,"volume":810,"transactions":9,"vwap":807},"2026-07-10",82.8,83.43,82.4,82.96,0.37,0.45,192000,{"date":812,"open":813,"high":814,"low":815,"close":816,"change":817,"percent_change":818,"volume":819,"transactions":9,"vwap":816},"2026-07-09",81.78,82.9,81.73,82.59,1.58,1.95,124500,{"date":821,"open":822,"high":823,"low":824,"close":825,"change":826,"percent_change":827,"volume":828,"transactions":9,"vwap":825},"2026-07-08",80.49,81.14,79.625,81.010002,-0.91,-1.11,225300,{"date":830,"open":831,"high":832,"low":793,"close":833,"change":834,"percent_change":835,"volume":836,"transactions":9,"vwap":833},"2026-07-07",83.5,83.84,81.92,-4.27,-4.95,287500,{"date":838,"open":839,"high":840,"low":841,"close":842,"change":843,"percent_change":844,"volume":845,"transactions":9,"vwap":842},"2026-07-06",85.27,86.43,84.985,86.19,2.8,3.36,285400,{"date":847,"open":848,"high":849,"low":850,"close":851,"change":852,"percent_change":853,"volume":854,"transactions":9,"vwap":851},"2026-07-02",85.21,86,82.73,83.39,-2,-2.34,148400,{"date":856,"open":857,"high":858,"low":568,"close":859,"change":860,"percent_change":115,"volume":861,"transactions":9,"vwap":859},"2026-07-01",85.51,86.53,85.39,-0.27,243500,{"date":863,"open":864,"high":865,"low":864,"close":866,"change":867,"percent_change":868,"volume":869,"transactions":9,"vwap":866},"2026-06-30",83.63,85.79,85.66,2.26,2.71,377200,{"date":871,"open":872,"high":873,"low":874,"close":20,"change":875,"percent_change":876,"volume":877,"transactions":9,"vwap":20},"2026-06-29",82.34,83.44,81.245,1.4,1.71,101800,{"date":879,"open":880,"high":881,"low":218,"close":882,"change":767,"percent_change":883,"volume":884,"transactions":9,"vwap":882},"2026-06-26",81.75,82.46,82,-1.73,168100,{"date":886,"open":832,"high":887,"low":888,"close":873,"change":889,"percent_change":890,"volume":891,"transactions":9,"vwap":873},"2026-06-25",84.25,82.165,1.09,1.32,266900,{"date":893,"open":881,"high":894,"low":895,"close":896,"change":897,"percent_change":898,"volume":899,"transactions":9,"vwap":896},"2026-06-24",83.050003,81.771,82.35,-0.45,-0.54,109500,{"date":901,"open":902,"high":903,"low":904,"close":804,"change":905,"percent_change":906,"volume":907,"transactions":9,"vwap":804},"2026-06-23",83.18,83.8,82.53,-3.85,-4.44,338400,{"date":909,"open":910,"high":911,"low":912,"close":913,"change":584,"percent_change":572,"volume":914,"transactions":9,"vwap":913},"2026-06-22",86.24,87.27,86.2,86.65,571600,{"date":916,"open":917,"high":918,"low":540,"close":849,"change":919,"percent_change":920,"volume":921,"transactions":9,"vwap":849},"2026-06-18",85.4,86.050003,2.08,2.48,144000,{"date":923,"open":924,"high":925,"low":926,"close":927,"change":45,"percent_change":161,"volume":928,"transactions":9,"vwap":927},"2026-06-17",85.35,85.67,83.6,83.92,131800,{"date":930,"open":931,"high":932,"low":933,"close":934,"change":689,"percent_change":935,"volume":936,"transactions":9,"vwap":934},"2026-06-16",85.15,85.7,84.010002,84.13,-1.27,192400,{"date":938,"open":939,"high":940,"low":941,"close":848,"change":942,"percent_change":943,"volume":944,"transactions":9,"vwap":848},"2026-06-15",85.33,85.731,85.14,2.21,2.66,200600,{"date":946,"open":947,"high":593,"low":948,"close":196,"change":949,"percent_change":950,"volume":951,"transactions":9,"vwap":196},"2026-06-12",82.49,81.59,0.57,0.69,142900,{"date":953,"open":795,"high":850,"low":954,"close":955,"change":956,"percent_change":957,"volume":958,"transactions":9,"vwap":955},"2026-06-11",79.74,82.43,2.93,3.69,177800,{"date":960,"open":961,"high":872,"low":774,"close":774,"change":962,"percent_change":963,"volume":964,"transactions":9,"vwap":774},"2026-06-10",81.38,-3.49,-4.21,719800,{"date":966,"open":967,"high":968,"low":775,"close":969,"change":970,"percent_change":971,"volume":972,"transactions":9,"vwap":969},"2026-06-09",84.93,85.56,82.99,-1.34,-1.59,442600,{"date":974,"open":975,"high":976,"low":977,"close":978,"change":979,"percent_change":980,"volume":981,"transactions":9,"vwap":978},"2026-06-08",84.56,85.099998,84.027,84.33,0.95,1.14,391800,{"date":983,"open":984,"high":984,"low":807,"close":985,"change":986,"percent_change":987,"volume":988,"transactions":9,"vwap":985},"2026-06-05",87.2,83.38,-5.2,-5.87,539400,{"date":990,"open":991,"high":992,"low":993,"close":994,"change":995,"percent_change":996,"volume":997,"transactions":9,"vwap":994},"2026-06-04",88.37,88.94,87.73,88.58,-1.06,-1.18,253200,{"date":999,"open":1000,"high":24,"low":1001,"close":1002,"change":1003,"percent_change":94,"volume":1004,"transactions":9,"vwap":1002},"2026-06-03",90.22,88.822,89.64,-0.7,226100,{"date":1006,"open":1007,"high":1008,"low":1009,"close":1010,"change":1011,"percent_change":1012,"volume":1013,"transactions":9,"vwap":1010},"2026-06-02",89.029999,90.36,89.010002,90.34,0.77,0.86,297600,{"date":1015,"open":1016,"high":1017,"low":1018,"close":1019,"change":1020,"percent_change":1021,"volume":1022,"transactions":9,"vwap":1019},"2026-06-01",88.27,89.9,88.099998,89.57,0.93,1.05,284600,{"date":1024,"open":1025,"high":1026,"low":1027,"close":1028,"change":777,"percent_change":1029,"volume":1030,"transactions":9,"vwap":1028},"2026-05-29",88.77,88.79,87.833,88.64,-0.31,234000,{"date":1032,"open":1033,"high":1034,"low":1035,"close":1036,"change":1037,"percent_change":562,"volume":1038,"transactions":9,"vwap":1036},"2026-05-28",88.23,89.39,87.5,88.92,0.26,286300,{"date":1040,"open":1041,"high":1041,"low":1042,"close":1043,"change":1044,"percent_change":494,"volume":1045,"transactions":9,"vwap":1043},"2026-05-27",89.86,87.87,88.66,-1.33,479500,{"date":1047,"open":1048,"high":1049,"low":1048,"close":1050,"change":1051,"percent_change":1052,"volume":1053,"transactions":9,"vwap":1050},"2026-05-26",89.14,90.099998,89.99,2.69,3.08,447500,{"date":1055,"open":1056,"high":1057,"low":1056,"close":1058,"change":1059,"percent_change":1060,"volume":1061,"transactions":9,"vwap":1058},"2026-05-22",86.029999,87.96,87.3,2.06,2.42,297100,{"date":1063,"open":1064,"high":1065,"low":1066,"close":1067,"change":1068,"percent_change":875,"volume":1069,"transactions":9,"vwap":1067},"2026-05-21",83.57,85.48,83.35,85.24,1.18,221500,{"date":1071,"open":1072,"high":1073,"low":1074,"close":1075,"change":1076,"percent_change":1077,"volume":1078,"transactions":9,"vwap":1075},"2026-05-20",82.15,84.315,81.93,84.059998,1.55,1.88,236800,{"date":1080,"open":1081,"high":1082,"low":1083,"close":1084,"change":883,"percent_change":1085,"volume":1086,"transactions":9,"vwap":1084},"2026-05-19",82.5,83.089996,81.36,82.51,-2.05,640200,{"date":1088,"open":1089,"high":1089,"low":1090,"close":612,"change":388,"percent_change":1091,"volume":1092,"transactions":9,"vwap":612},"2026-05-18",85.38,83.62,-0.88,320300,{"date":1094,"open":1095,"high":1096,"low":1097,"close":1098,"change":434,"percent_change":1099,"volume":1100,"transactions":9,"vwap":1098},"2026-05-15",85.29,85.55,84.59,84.99,-2.24,108900,{"date":1102,"open":1103,"high":1104,"low":1105,"close":1106,"change":115,"percent_change":1107,"volume":1108,"transactions":9,"vwap":1106},"2026-05-14",87.019997,87.25,86.55,86.94,-0.37,231700,{"date":1110,"open":1111,"high":1035,"low":1112,"close":1113,"change":1114,"percent_change":1115,"volume":1116,"transactions":9,"vwap":1113},"2026-05-13",86.96,86.28,87.26,1.22,1.42,485700,{"date":1118,"open":910,"high":1111,"low":1119,"close":1120,"change":594,"percent_change":1121,"volume":1122,"transactions":9,"vwap":1120},"2026-05-12",84.64,86.040001,-1.13,162300,{"date":1124,"open":1125,"high":1126,"low":1127,"close":1103,"change":1128,"percent_change":1129,"volume":1130,"transactions":9,"vwap":1103},"2026-05-11",86.71,87.49,86.4,0.44,0.51,229700,{"date":1132,"open":1133,"high":1134,"low":1135,"close":1136,"change":1137,"percent_change":1138,"volume":1139,"transactions":9,"vwap":1136},"2026-05-08",85.84,86.61,85.47,86.58,2.77,3.31,145100,{"date":1141,"open":1142,"high":1143,"low":1144,"close":1145,"change":1146,"percent_change":1147,"volume":1148,"transactions":9,"vwap":1145},"2026-05-07",85.23,85.44,83.49,83.81,-0.81,-0.96,198300,{"date":1150,"open":1151,"high":1152,"low":1064,"close":1153,"change":867,"percent_change":1154,"volume":1155,"transactions":9,"vwap":1153},"2026-05-06",83.91,84.75,84.62,2.74,234400,{"date":1157,"open":460,"high":1158,"low":645,"close":1159,"change":1160,"percent_change":817,"volume":1161,"transactions":9,"vwap":1159},"2026-05-05",82.37,82.36,1.28,137800,{"date":1163,"open":1164,"high":1165,"low":230,"close":1166,"change":1167,"percent_change":1168,"volume":1169,"transactions":9,"vwap":1166},"2026-05-04",81.79,81.94,81.080002,-0.86,-1.05,107000,{"date":1171,"open":948,"high":1172,"low":1173,"close":1165,"change":562,"percent_change":1174,"volume":1175,"transactions":9,"vwap":1165},"2026-05-01",81.97,81.215,0.36,67300,{"date":1177,"open":1178,"high":501,"low":1179,"close":1180,"change":1181,"percent_change":1182,"volume":1183,"transactions":9,"vwap":1180},"2026-04-30",80,79.62,81.65,2.99,3.8,150800,{"date":1185,"open":1186,"high":1186,"low":1187,"close":1188,"change":166,"percent_change":1189,"volume":1190,"transactions":9,"vwap":1188},"2026-04-29",79.26,78.2,78.66,-0.87,69000,{"date":1192,"open":383,"high":1193,"low":313,"close":1194,"change":759,"percent_change":1195,"volume":1196,"transactions":9,"vwap":1194},"2026-04-28",79.99,79.35,-1.86,85400,{"date":1198,"open":1199,"high":1200,"low":726,"close":1201,"change":1012,"percent_change":1202,"volume":1203,"transactions":9,"vwap":1201},"2026-04-27",81.019997,81.35,80.85,1.08,154300,{"date":1205,"open":1206,"high":1207,"low":697,"close":1193,"change":1068,"percent_change":1208,"volume":1209,"transactions":9,"vwap":1193},"2026-04-24",79.49,80.23,1.5,128900,{"date":1211,"open":1212,"high":1213,"low":1214,"close":1215,"change":1216,"percent_change":826,"volume":1217,"transactions":9,"vwap":1215},"2026-04-23",79.23,79.54,77.57,78.81,-0.72,128800,{"date":1219,"open":383,"high":384,"low":1220,"close":1221,"change":323,"percent_change":1222,"volume":1223,"transactions":9,"vwap":1221},"2026-04-22",79.010002,79.53,1.36,102800,{"date":1225,"open":1226,"high":1227,"low":1228,"close":1229,"change":1230,"percent_change":1231,"volume":1232,"transactions":9,"vwap":1229},"2026-04-21",79.58,80.126,78.4,78.46,-1.1,-1.38,76400,{"date":1234,"open":1235,"high":1236,"low":1237,"close":1238,"change":1239,"percent_change":475,"volume":1240,"transactions":9,"vwap":1238},"2026-04-20",78.85,79.72,78.68,79.56,0.2,88200,{"date":1242,"open":1235,"high":384,"low":1243,"close":725,"change":1244,"percent_change":1245,"volume":1246,"transactions":9,"vwap":725},"2026-04-17",78.575,2.24,2.9,167900,{"date":1248,"open":1249,"high":1250,"low":1251,"close":1252,"change":1253,"percent_change":1254,"volume":1255,"transactions":9,"vwap":1252},"2026-04-16",77,77.23,76.26,77.12,0.7,0.92,172200,{"date":1257,"open":1251,"high":1258,"low":1259,"close":1260,"change":1239,"percent_change":1037,"volume":1261,"transactions":9,"vwap":1260},"2026-04-15",76.58,75.88,76.42,69600,{"date":1263,"open":1264,"high":1265,"low":1266,"close":1267,"change":1268,"percent_change":1269,"volume":1270,"transactions":9,"vwap":1267},"2026-04-14",75.94,76.444,75.8,76.22,1.06,1.41,101000,{"date":1272,"open":1273,"high":1274,"low":1275,"close":1274,"change":324,"percent_change":1276,"volume":1277,"transactions":9,"vwap":1274},"2026-04-13",73.28,75.16,73.22,1.87,173500,{"date":1279,"open":1280,"high":1281,"low":1282,"close":1283,"change":583,"percent_change":1284,"volume":1285,"transactions":9,"vwap":1283},"2026-04-10",74.22,74.36,73.52,73.78,0.74,84800,{"date":1287,"open":1288,"high":1289,"low":1290,"close":1291,"change":444,"percent_change":860,"volume":1292,"transactions":9,"vwap":1291},"2026-04-09",72.885,73.37,72.4,73.24,111300,{"date":1294,"open":1295,"high":1296,"low":1297,"close":1298,"change":1299,"percent_change":1300,"volume":1301,"transactions":9,"vwap":1298},"2026-04-08",73.6,74.37,73.089996,73.44,4.09,5.9,312100,{"date":1303,"open":1304,"high":1305,"low":1306,"close":1307,"change":1308,"percent_change":80,"volume":1309,"transactions":9,"vwap":1307},"2026-04-07",69.4,69.55,68.19,69.35,-0.55,81600,{"date":1311,"open":1312,"high":1313,"low":1314,"close":1315,"change":1316,"percent_change":979,"volume":1317,"transactions":9,"vwap":1315},"2026-04-06",69.45,70.050003,69.239,69.9,0.66,83400,{"date":1319,"open":1320,"high":1321,"low":1322,"close":1323,"change":1324,"percent_change":1325,"volume":1326,"transactions":9,"vwap":1323},"2026-04-02",67.91,69.91,67.5,69.24,-0.9,-1.28,85800,{"date":1328,"open":1329,"high":1330,"low":1331,"close":1332,"change":876,"percent_change":1333,"volume":1334,"transactions":9,"vwap":1332},"2026-04-01",70,70.88,69.82,70.14,2.5,113000,{"date":1336,"open":1337,"high":1338,"low":1337,"close":1339,"change":943,"percent_change":1340,"volume":1341,"transactions":9,"vwap":1339},"2026-03-31",66.37,68.63,68.43,4.04,205400,{"date":1343,"open":1344,"high":1344,"low":1345,"close":1346,"change":827,"percent_change":1347,"volume":1348,"transactions":9,"vwap":1346},"2026-03-30",67.44,65.333,65.77,-1.66,189800,{"date":1350,"open":1351,"high":1351,"low":1352,"close":1353,"change":1354,"percent_change":1355,"volume":1356,"transactions":9,"vwap":1353},"2026-03-27",68.14,66.65,66.88,-2.08,-3.02,164400,{"date":1358,"open":1359,"high":1360,"low":1361,"close":1362,"change":1363,"percent_change":1364,"volume":1365,"transactions":9,"vwap":1362},"2026-03-26",69.94,70.45,68.905,68.96,-2.11,-2.97,81300,{"date":1367,"open":1368,"high":1369,"low":1370,"close":1371,"change":1372,"percent_change":1373,"volume":1374,"transactions":9,"vwap":1371},"2026-03-25",71.4,71.62,70.43,71.07,1.3,1.86,519900,{"date":1376,"open":1377,"high":1378,"low":1379,"close":1380,"change":105,"percent_change":252,"volume":1381,"transactions":9,"vwap":1380},"2026-03-24",69.11,70.37,69.099998,69.77,117200,{"date":1383,"open":1384,"high":1385,"low":1386,"close":1387,"change":1388,"percent_change":1052,"volume":1389,"transactions":9,"vwap":1387},"2026-03-23",69.87,71.089996,69.5,70.25,2.1,127000,{"date":1391,"open":1378,"high":1378,"low":1392,"close":1393,"change":1394,"percent_change":1395,"volume":1396,"transactions":9,"vwap":1393},"2026-03-20",67.64,68.15,-2.51,-3.55,164200,{"date":1398,"open":1399,"high":1385,"low":1400,"close":1401,"change":1402,"percent_change":314,"volume":1403,"transactions":9,"vwap":1401},"2026-03-19",69.25,68.88,70.66,-0.09,395300,{"date":1405,"open":1406,"high":1407,"low":1408,"close":1409,"change":1410,"percent_change":1411,"volume":1412,"transactions":9,"vwap":1409},"2026-03-18",71.49,71.86,70.56,70.75,-1.02,-1.42,109000,{"date":1414,"open":1415,"high":1416,"low":1417,"close":1418,"change":1316,"percent_change":1020,"volume":1419,"transactions":9,"vwap":1418},"2026-03-17",71.74,71.95,71.265,71.77,152800,{"date":1421,"open":1422,"high":1423,"low":1424,"close":1425,"change":1426,"percent_change":303,"volume":1412,"transactions":9,"vwap":1425},"2026-03-16",71,71.66,70.85,71.11,1.25,{"date":1428,"open":1385,"high":1423,"low":1429,"close":1430,"change":689,"percent_change":1431,"volume":884,"transactions":9,"vwap":1430},"2026-03-13",69.64,69.86,-1.52,{"date":1433,"open":1434,"high":1434,"low":1435,"close":1436,"change":454,"percent_change":1437,"volume":1438,"transactions":9,"vwap":1436},"2026-03-12",72,70.724,70.94,-2.14,136300,{"date":1440,"open":1441,"high":1442,"low":1443,"close":1444,"change":1445,"percent_change":1446,"volume":1447,"transactions":9,"vwap":1444},"2026-03-11",72.42,72.87,71.79,72.49,-0.05,-0.07,146600,{"date":1449,"open":1450,"high":1451,"low":1452,"close":1453,"change":71,"percent_change":1454,"volume":1455,"transactions":9,"vwap":1453},"2026-03-10",73,73.82,72.41,72.54,0.1,156000,{"date":1457,"open":1360,"high":1458,"low":1459,"close":1460,"change":1461,"percent_change":222,"volume":1462,"transactions":9,"vwap":1460},"2026-03-09",72.629,69.216,72.47,0.49,382500,{"date":1464,"open":1465,"high":1466,"low":1467,"close":1468,"change":690,"percent_change":1469,"volume":1470,"transactions":9,"vwap":1468},"2026-03-06",72.59,73.059998,71.87,71.98,-1.87,501700,{"date":1472,"open":1473,"high":1474,"low":1475,"close":1476,"change":1477,"percent_change":1478,"volume":1479,"transactions":9,"vwap":1476},"2026-03-05",74.7,75.14,72.81,73.35,-1.92,-2.55,206300,{"date":1481,"open":1482,"high":1483,"low":1484,"close":1485,"change":1486,"percent_change":1487,"volume":1488,"transactions":9,"vwap":1485},"2026-03-04",75.45,75.772,74.42,75.27,0.48,0.64,289000,{"date":1490,"open":1491,"high":1492,"low":1493,"close":1494,"change":1495,"percent_change":1496,"volume":1497,"transactions":9,"vwap":1494},"2026-03-03",74.95,75.38,73.099998,74.79,-3.22,-4.13,259800,{"date":1499,"open":1500,"high":1501,"low":1502,"close":1503,"change":1504,"percent_change":1505,"volume":1506,"transactions":9,"vwap":1503},"2026-03-02",76.72,78.149,76.5,78.010002,-0.4,-0.51,191800,{"date":1508,"open":1509,"high":1229,"low":1510,"close":331,"change":709,"percent_change":1511,"volume":1512,"transactions":9,"vwap":331},"2026-02-27",78.099998,77.75,-0.8,190800,{"date":1514,"open":1515,"high":1515,"low":1516,"close":1517,"change":898,"percent_change":252,"volume":1518,"transactions":9,"vwap":1517},"2026-02-26",79.57,78,79.040001,156800,{"date":1520,"open":1521,"high":1522,"low":1523,"close":1226,"change":1524,"percent_change":173,"volume":1525,"transactions":9,"vwap":1226},"2026-02-25",79.43,79.728,79.059998,0.79,174300,{"date":1527,"open":1528,"high":1523,"low":1529,"close":1530,"change":1531,"percent_change":1532,"volume":1533,"transactions":9,"vwap":1530},"2026-02-24",77.98,77.8,78.79,1.19,1.53,325400,{"date":1535,"open":1516,"high":1536,"low":353,"close":1537,"change":1538,"percent_change":935,"volume":1539,"transactions":9,"vwap":1537},"2026-02-23",78.265,77.6,-1,118700,{"date":1541,"open":688,"high":432,"low":688,"close":1542,"change":1012,"percent_change":1543,"volume":1544,"transactions":9,"vwap":1542},"2026-02-20",78.6,1.11,205900,{"date":1546,"open":1547,"high":1529,"low":1548,"close":1549,"change":1550,"percent_change":273,"volume":1551,"transactions":9,"vwap":1549},"2026-02-19",77.55,77.07,77.74,0.16,167800,{"date":1553,"open":1554,"high":1555,"low":1556,"close":1557,"change":1128,"percent_change":949,"volume":1558,"transactions":9,"vwap":1557},"2026-02-18",77.36,78.16,77.091003,77.58,137600,{"date":1560,"open":1561,"high":1562,"low":1563,"close":1564,"change":315,"percent_change":37,"volume":1565,"transactions":9,"vwap":1564},"2026-02-17",76.94,77.4,75.71,77.14,162600,{"date":1567,"open":1568,"high":1569,"low":1570,"close":748,"change":87,"percent_change":1531,"volume":1571,"transactions":9,"vwap":748},"2026-02-13",76.46,77.67,75.97,115500,{"date":1573,"open":1574,"high":1575,"low":1576,"close":1577,"change":1578,"percent_change":1454,"volume":1579,"transactions":9,"vwap":1577},"2026-02-12",77.28,77.655,76,76.4,0.08,287700,{"date":1581,"open":1582,"high":1583,"low":1584,"close":1585,"change":1550,"percent_change":273,"volume":1586,"transactions":9,"vwap":1585},"2026-02-11",76.63,76.875,75.58,76.32,170400,{"date":1588,"open":1589,"high":1590,"low":1591,"close":1592,"change":408,"percent_change":1268,"volume":1593,"transactions":9,"vwap":1592},"2026-02-10",75.87,76.649,75.85,76.16,161700,{"date":1595,"open":1596,"high":1597,"low":1598,"close":1599,"change":979,"percent_change":1160,"volume":1600,"transactions":9,"vwap":1599},"2026-02-09",74.4,75.567,74.23,75.36,216100,{"date":1602,"open":1603,"high":1604,"low":1603,"close":1605,"change":1606,"percent_change":1607,"volume":1608,"transactions":9,"vwap":1605},"2026-02-06",72.85,74.526,74.41,2.83,3.95,169100,{"date":1610,"open":1611,"high":1612,"low":1613,"close":1614,"change":1615,"percent_change":282,"volume":1616,"transactions":9,"vwap":1614},"2026-02-05",71.6,72.359,71.254,71.58,-0.89,142700,{"date":1618,"open":1619,"high":1620,"low":1621,"close":1460,"change":1622,"percent_change":898,"volume":1623,"transactions":9,"vwap":1460},"2026-02-04",73.38,73.54,71.78,-0.39,138400,{"date":1625,"open":1450,"high":1626,"low":1627,"close":1628,"change":1128,"percent_change":1629,"volume":1630,"transactions":9,"vwap":1628},"2026-02-03",73.225,71.65,72.86,0.61,293200,{"date":1632,"open":1434,"high":1628,"low":1633,"close":1441,"change":627,"percent_change":190,"volume":1634,"transactions":9,"vwap":1441},"2026-02-02",71.64,147900,{"date":1636,"open":1619,"high":1637,"low":1638,"close":1639,"change":1640,"percent_change":1641,"volume":1642,"transactions":9,"vwap":1639},"2026-01-30",73.68,72.35,72.38,-1.24,-1.68,926800,{"date":1644,"open":1645,"high":1645,"low":1646,"close":1647,"change":388,"percent_change":1648,"volume":1649,"transactions":9,"vwap":1647},"2026-01-29",74.43,72.32,73.62,-1.01,500200,{"date":1651,"open":1652,"high":1652,"low":1653,"close":1296,"change":1654,"percent_change":1655,"volume":1656,"transactions":9,"vwap":1296},"2026-01-28",74.91,74.19,-0.34,-0.46,176200,{"date":1658,"open":1659,"high":1660,"low":1661,"close":1660,"change":1662,"percent_change":1663,"volume":1664,"transactions":9,"vwap":1660},"2026-01-27",74.029999,74.71,74,0.98,1.33,184100,{"date":1666,"open":1283,"high":1661,"low":1667,"close":1668,"change":1669,"percent_change":1670,"volume":1671,"transactions":9,"vwap":1668},"2026-01-26",73.5,73.73,-0.03,-0.04,343700,{"date":1673,"open":1674,"high":1675,"low":1676,"close":1677,"change":1622,"percent_change":1678,"volume":1679,"transactions":9,"vwap":1677},"2026-01-23",73.87,74.059998,73.285,73.76,-0.53,166400,{"date":1681,"open":1653,"high":1682,"low":1683,"close":1684,"change":950,"percent_change":1685,"volume":884,"transactions":9,"vwap":1684},"2026-01-22",74.5,73.71,74.15,0.94,{"date":1687,"open":1688,"high":1689,"low":1690,"close":1691,"change":1426,"percent_change":1692,"volume":1693,"transactions":9,"vwap":1691},"2026-01-21",72.96,73.95,72.43,73.46,1.73,190700,{"date":1695,"open":1696,"high":1697,"low":1698,"close":1699,"change":22,"percent_change":1478,"volume":1700,"transactions":9,"vwap":1699},"2026-01-20",72.55,73.21,71.957,72.21,334800,{"date":1702,"open":1660,"high":1494,"low":1661,"close":1703,"change":627,"percent_change":1704,"volume":1705,"transactions":9,"vwap":1703},"2026-01-16",74.099998,0.05,244700,{"date":1707,"open":1708,"high":1709,"low":1710,"close":1675,"change":583,"percent_change":1711,"volume":1712,"transactions":9,"vwap":1675},"2026-01-15",74.26,74.62,74.025002,0.73,609400,{"date":1714,"open":1715,"high":1716,"low":1475,"close":1282,"change":1717,"percent_change":1037,"volume":1718,"transactions":9,"vwap":1282},"2026-01-14",73.23,73.57,0.19,139300,{"date":1720,"open":1721,"high":1721,"low":1722,"close":1723,"change":149,"percent_change":105,"volume":1724,"transactions":9,"vwap":1723},"2026-01-13",73.67,73.010002,73.33,242700,{"date":1726,"open":1727,"high":1728,"low":1729,"close":1637,"change":1486,"percent_change":1316,"volume":1730,"transactions":9,"vwap":1637},"2026-01-12",73.25,73.7,73.108,211800,{"date":1732,"open":1493,"high":1298,"low":1733,"close":1734,"change":1735,"percent_change":1711,"volume":1736,"transactions":9,"vwap":1734},"2026-01-09",72.71,73.2,0.53,406700,{"date":1738,"open":1739,"high":1740,"low":1741,"close":1742,"change":1670,"percent_change":1743,"volume":1292,"transactions":9,"vwap":1742},"2026-01-08",72.56,72.77,72.228,72.67,-0.06,{"date":1745,"open":1746,"high":1746,"low":1747,"close":1733,"change":1748,"percent_change":387,"volume":1749,"transactions":9,"vwap":1733},"2026-01-07",73.51,72.51,-0.44,252800,{"date":1751,"open":1752,"high":1715,"low":1621,"close":1753,"change":292,"percent_change":1754,"volume":1755,"transactions":9,"vwap":1753},"2026-01-06",72.040001,73.15,1.6,284900,{"date":1757,"open":1758,"high":1434,"low":1422,"close":1434,"change":366,"percent_change":1759,"volume":1760,"transactions":9,"vwap":1434},"2026-01-05",71.25,1.82,263100,{"date":1762,"open":1763,"high":1764,"low":1384,"close":1764,"change":875,"percent_change":1765,"volume":1766,"transactions":9,"vwap":1764},"2026-01-02",70.31,70.71,2.02,130900,{"date":1768,"open":1769,"high":1769,"low":1323,"close":1770,"change":105,"percent_change":166,"volume":1771,"transactions":9,"vwap":1770},"2025-12-31",69.79,69.31,84600,{"date":1773,"open":1774,"high":1775,"low":1776,"close":1769,"change":1777,"percent_change":1778,"volume":1779,"transactions":9,"vwap":1769},"2025-12-30",69.75,70.029999,69.63,-0.08,-0.11,67000,{"date":1781,"open":1782,"high":1783,"low":1305,"close":1384,"change":1669,"percent_change":1670,"volume":1784,"transactions":9,"vwap":1384},"2025-12-29",69.83,70.2,67400,{"date":1786,"open":1787,"high":1788,"low":1789,"close":1315,"change":242,"percent_change":242,"volume":1790,"transactions":9,"vwap":1315},"2025-12-26",69.98,70.12,69.616,54700,{"date":1792,"open":1793,"high":1329,"low":1794,"close":1795,"change":242,"percent_change":242,"volume":1796,"transactions":9,"vwap":1795},"2025-12-24",69.97,69.69,69.89,30300,{"date":1798,"open":1799,"high":1800,"low":1801,"close":1802,"change":1445,"percent_change":1446,"volume":1803,"transactions":9,"vwap":1802},"2025-12-23",69.72,69.99,69.48,69.88,65600,{"date":1805,"open":1806,"high":1763,"low":1807,"close":1808,"change":658,"percent_change":1809,"volume":1810,"transactions":9,"vwap":1808},"2025-12-22",69.74,69.73,69.93,0.97,145600,{"date":1812,"open":1813,"high":1814,"low":1813,"close":1814,"change":1815,"percent_change":1372,"volume":1816,"transactions":9,"vwap":1814},"2025-12-19",68.51,69.26,0.89,79600,{"date":1818,"open":1819,"high":1820,"low":1821,"close":1822,"change":1823,"percent_change":222,"volume":1824,"transactions":9,"vwap":1822},"2025-12-18",68.73,68.83,68.148,68.37,0.46,37900,{"date":1826,"open":1827,"high":1827,"low":1828,"close":1320,"change":1231,"percent_change":1829,"volume":1830,"transactions":9,"vwap":1320},"2025-12-17",69.36,67.73,-1.99,94200,{"date":1832,"open":1833,"high":1807,"low":1834,"close":1835,"change":749,"percent_change":995,"volume":1836,"transactions":9,"vwap":1835},"2025-12-16",69.3,68.915,69.29,64400,{"date":1838,"open":1839,"high":1839,"low":1840,"close":1775,"change":1841,"percent_change":387,"volume":1842,"transactions":9,"vwap":1775},"2025-12-15",70.91,69.96,-0.42,76600,{"date":1844,"open":1468,"high":1468,"low":1845,"close":1360,"change":1846,"percent_change":1829,"volume":1847,"transactions":9,"vwap":1360},"2025-12-12",70.229,-1.43,124200,{"date":1849,"open":1850,"high":1851,"low":1852,"close":1853,"change":562,"percent_change":1854,"volume":1855,"transactions":9,"vwap":1853},"2025-12-11",71.45,71.94,70.99,71.88,0.41,118200,{"date":1857,"open":1858,"high":1859,"low":1860,"close":1861,"change":950,"percent_change":1809,"volume":1862,"transactions":9,"vwap":1861},"2025-12-10",71.099998,71.8,70.6,71.59,90600,{"date":1864,"open":1865,"high":1866,"low":1867,"close":1868,"change":423,"percent_change":423,"volume":1869,"transactions":9,"vwap":1868},"2025-12-09",70.82,71.24,70.59,70.9,212400,{"date":1871,"open":1872,"high":1872,"low":1370,"close":1839,"change":1743,"percent_change":1777,"volume":1873,"transactions":9,"vwap":1839},"2025-12-08",71.29,163000,{"date":1875,"open":1876,"high":1877,"low":1878,"close":1879,"change":1880,"percent_change":1881,"volume":1882,"transactions":9,"vwap":1879},"2025-12-05",70.87,71.2,70.595,70.97,0.62,0.88,171100,{"date":1884,"open":1775,"high":1885,"low":1886,"close":1887,"change":890,"percent_change":1888,"volume":1889,"transactions":9,"vwap":1887},"2025-12-04",70.435,69.815,70.35,1.91,221800,{"date":1891,"open":1892,"high":1893,"low":1894,"close":1895,"change":1068,"percent_change":1896,"volume":1897,"transactions":9,"vwap":1895},"2025-12-03",68.35,69.13,68.13,69.029999,1.74,93700,{"date":1899,"open":1351,"high":1900,"low":1828,"close":1901,"change":1402,"percent_change":314,"volume":1902,"transactions":9,"vwap":1901},"2025-12-02",68.329,67.85,62800,{"date":1904,"open":1905,"high":1906,"low":1907,"close":1908,"change":1622,"percent_change":1909,"volume":1910,"transactions":9,"vwap":1908},"2025-12-01",68.019997,68.4,67.83,67.94,-0.57,68400,{"date":1912,"open":1913,"high":1914,"low":1915,"close":1916,"change":464,"percent_change":1208,"volume":1917,"transactions":9,"vwap":1916},"2025-11-28",67.84,68.39,67.768,68.33,50700,{"date":1919,"open":1920,"high":1921,"low":1922,"close":1923,"change":408,"percent_change":485,"volume":1924,"transactions":9,"vwap":1923},"2025-11-26",66.79,67.58,66.69,67.32,70900,{"date":1926,"open":1927,"high":1928,"low":1929,"close":1930,"change":1068,"percent_change":210,"volume":1931,"transactions":9,"vwap":1930},"2025-11-25",65.67,66.638,65.25,66.52,59400,{"date":1933,"open":1934,"high":1935,"low":1934,"close":1936,"change":1937,"percent_change":1938,"volume":1939,"transactions":9,"vwap":1936},"2025-11-24",64.41,65.39,65.34,1.27,1.98,58900,{"date":1941,"open":1942,"high":1934,"low":25,"close":1943,"change":110,"percent_change":1944,"volume":1945,"transactions":9,"vwap":1943},"2025-11-21",63.15,64.07,1.63,111000,{"date":1947,"open":1948,"high":1949,"low":1950,"close":1951,"change":1952,"percent_change":1085,"volume":1953,"transactions":9,"vwap":1951},"2025-11-20",65.48,65.69,62.804,63.040001,-1.32,122400,{"date":1955,"open":1956,"high":1957,"low":1958,"close":1959,"change":1960,"percent_change":1717,"volume":1961,"transactions":9,"vwap":1959},"2025-11-19",64.3,64.84,63.91,64.36,0.12,77600,{"date":1963,"open":1964,"high":1965,"low":1966,"close":1967,"change":595,"percent_change":1968,"volume":1969,"transactions":9,"vwap":1967},"2025-11-18",64.48,64.72,63.771,64.24,-1.77,134300,{"date":1971,"open":1972,"high":1973,"low":1974,"close":1975,"change":1976,"percent_change":1977,"volume":1978,"transactions":9,"vwap":1975},"2025-11-17",66.31,66.505,65,65.4,-1.31,-1.96,176800,{"date":1980,"open":1981,"high":1982,"low":1983,"close":1984,"change":1985,"percent_change":1986,"volume":1987,"transactions":9,"vwap":1984},"2025-11-14",66.07,67.39,65.83,66.71,-0.41,-0.61,202300,{"date":1989,"open":1990,"high":1990,"low":1991,"close":1992,"change":1993,"percent_change":1994,"volume":1995,"transactions":9,"vwap":1992},"2025-11-13",68.85,66.853,67.12,-1.98,-2.87,117900,{"date":1997,"open":1998,"high":1999,"low":2000,"close":1379,"change":334,"percent_change":809,"volume":2001,"transactions":9,"vwap":1379},"2025-11-12",69.050003,69.404,68.874,62500,{"date":2003,"open":2004,"high":2005,"low":2006,"close":2007,"change":1654,"percent_change":708,"volume":2008,"transactions":9,"vwap":2007},"2025-11-11",68.87,68.89,68.336,68.79,88100,{"date":2010,"open":2011,"high":1814,"low":2012,"close":1893,"change":323,"percent_change":2013,"volume":2014,"transactions":9,"vwap":1893},"2025-11-10",69.019997,68.34,1.57,435600,{"date":2016,"open":2017,"high":2018,"low":2019,"close":2018,"change":2020,"percent_change":776,"volume":2021,"transactions":9,"vwap":2018},"2025-11-07",67.48,68.059998,66.54,-0.16,211500,{"date":2023,"open":1386,"high":1386,"low":2024,"close":2025,"change":94,"percent_change":2026,"volume":2027,"transactions":9,"vwap":2025},"2025-11-06",67.88,68.22,-1.12,117300,{"date":2029,"open":2030,"high":2031,"low":2032,"close":2033,"change":2034,"percent_change":980,"volume":2035,"transactions":9,"vwap":2033},"2025-11-05",68.54,69.309,68.25,68.99,0.78,350800,{"date":2037,"open":2038,"high":2039,"low":2040,"close":2041,"change":1431,"percent_change":130,"volume":2042,"transactions":9,"vwap":2041},"2025-11-04",68.72,68.94,68.089996,68.21,74400,{"date":2044,"open":2045,"high":1800,"low":1998,"close":1807,"change":2046,"percent_change":1550,"volume":2047,"transactions":9,"vwap":1807},"2025-11-03",69.95,0.11,89700,{"date":2049,"open":2050,"high":2051,"low":2052,"close":2053,"change":1253,"percent_change":2054,"volume":2055,"transactions":9,"vwap":2053},"2025-10-31",69.22,69.7,69.080002,69.62,1.02,89600,{"date":2057,"open":1399,"high":2058,"low":2059,"close":2060,"change":2061,"percent_change":1044,"volume":2062,"transactions":9,"vwap":2060},"2025-10-30",69.51,68.86,68.92,-0.93,55700,{"date":2064,"open":2065,"high":1763,"low":2066,"close":2067,"change":2068,"percent_change":1037,"volume":2069,"transactions":9,"vwap":2067},"2025-10-29",70.18,69.344,69.85,0.18,86100,{"date":2071,"open":2072,"high":2072,"low":2073,"close":2074,"change":2075,"percent_change":253,"volume":2076,"transactions":9,"vwap":2074},"2025-10-28",70.32,69.44,69.67,-0.59,102300,{"date":2078,"open":1332,"high":2079,"low":2080,"close":2081,"change":408,"percent_change":292,"volume":2082,"transactions":9,"vwap":2081},"2025-10-27",70.29,69.906,70.26,117500,{"date":2084,"open":2058,"high":2085,"low":2086,"close":2087,"change":2088,"percent_change":1711,"volume":2089,"transactions":9,"vwap":2087},"2025-10-24",69.78,69.41,69.46,0.5,83600,{"date":2091,"open":1905,"high":2092,"low":1905,"close":1362,"change":110,"percent_change":2093,"volume":2094,"transactions":9,"vwap":1362},"2025-10-23",69,1.52,49500,{"date":2096,"open":2097,"high":2097,"low":2098,"close":2099,"change":94,"percent_change":2026,"volume":2100,"transactions":9,"vwap":2099},"2025-10-22",68.84,67.46,67.93,78100,{"date":2102,"open":2103,"high":2104,"low":2105,"close":2106,"change":423,"percent_change":423,"volume":2107,"transactions":9,"vwap":2106},"2025-10-21",68.61,69.040001,68.175,68.7,75200,{"date":2109,"open":2110,"high":2111,"low":2112,"close":2113,"change":303,"percent_change":2114,"volume":2115,"transactions":9,"vwap":2113},"2025-10-20",68.12,68.77,68.11,68.71,2.67,91900,{"date":2117,"open":2118,"high":2119,"low":2120,"close":2121,"change":2122,"percent_change":749,"volume":2123,"transactions":9,"vwap":2121},"2025-10-17",66.8,67.31,66.48,66.92,-0.5,54400,{"date":2125,"open":2025,"high":2025,"low":2126,"close":2127,"change":2128,"percent_change":777,"volume":2129,"transactions":9,"vwap":2127},"2025-10-16",67.15,67.42,-0.19,59000,{"date":2131,"open":2132,"high":2133,"low":2134,"close":2135,"change":484,"percent_change":2136,"volume":2137,"transactions":9,"vwap":2135},"2025-10-15",67.52,68,66.81,67.61,1.44,57300,{"date":2139,"open":2140,"high":2141,"low":2142,"close":1352,"change":1655,"percent_change":166,"volume":2143,"transactions":9,"vwap":1352},"2025-10-14",66.18,67.089996,65.38,96500,{"date":2145,"open":2146,"high":2147,"low":2148,"close":2149,"change":2150,"percent_change":2151,"volume":2152,"transactions":9,"vwap":2149},"2025-10-13",67.080002,67.34,66.32,67.11,1.8,2.76,94000,{"date":2154,"open":2155,"high":2156,"low":2157,"close":2158,"change":2159,"percent_change":2160,"volume":2161,"transactions":9,"vwap":2158},"2025-10-10",68.3,68.44,65.17,65.31,-3.3,-4.81,132500,{"date":2163,"open":1893,"high":2164,"low":2041,"close":2103,"change":2046,"percent_change":1550,"volume":2165,"transactions":9,"vwap":2103},"2025-10-09",69.14,80200,{"date":2167,"open":2168,"high":2169,"low":2170,"close":2171,"change":1253,"percent_change":110,"volume":2172,"transactions":9,"vwap":2171},"2025-10-08",68.52,68.59,67.925,68.5,60000,{"date":2174,"open":2175,"high":2011,"low":2176,"close":2177,"change":493,"percent_change":678,"volume":2178,"transactions":9,"vwap":2177},"2025-10-07",68.78,67.68,67.8,117100,{"date":2180,"open":27,"high":2181,"low":2182,"close":2092,"change":1068,"percent_change":1896,"volume":2183,"transactions":9,"vwap":2092},"2025-10-06",69.07,68.46,271600,{"date":2185,"open":1828,"high":2040,"low":2186,"close":2187,"change":583,"percent_change":408,"volume":2188,"transactions":9,"vwap":2187},"2025-10-03",67.53,67.82,148700,{"date":2190,"open":2191,"high":2192,"low":1352,"close":2193,"change":979,"percent_change":293,"volume":2194,"transactions":9,"vwap":2193},"2025-10-02",67.14,67.323,67.28,38100,{"date":2196,"open":1949,"high":2197,"low":1949,"close":2198,"change":1011,"percent_change":2199,"volume":2200,"transactions":9,"vwap":2198},"2025-10-01",66.49,66.33,1.17,42900,{"date":2202,"open":1935,"high":2203,"low":2204,"close":2205,"change":562,"percent_change":1128,"volume":2206,"transactions":9,"vwap":2205},"2025-09-30",65.61,65.171,65.56,38700,{"date":2208,"open":2209,"high":2210,"low":2211,"close":2212,"change":2213,"percent_change":2213,"volume":2214,"transactions":9,"vwap":2212},"2025-09-29",65.45,65.58,65.14,65.27,0,56400,{"date":2216,"open":1975,"high":1975,"low":2217,"close":2212,"change":2020,"percent_change":156,"volume":2218,"transactions":9,"vwap":2212},"2025-09-26",64.796,72600,{"date":2220,"open":2221,"high":2221,"low":2222,"close":2223,"change":1909,"percent_change":1167,"volume":2224,"transactions":9,"vwap":2223},"2025-09-25",65.47,64.65,65.43,148600,{"date":2226,"open":1930,"high":1353,"low":2227,"close":2228,"change":1410,"percent_change":1431,"volume":2229,"transactions":9,"vwap":2228},"2025-09-24",65.91,66,58500,{"date":2231,"open":2232,"high":2233,"low":2234,"close":2235,"change":45,"percent_change":1029,"volume":2236,"transactions":9,"vwap":2235},"2025-09-23",67.37,67.56,66.72,67.019997,69400,{"date":2238,"open":2239,"high":2193,"low":2240,"close":2241,"change":2242,"percent_change":1426,"volume":2243,"transactions":9,"vwap":2241},"2025-09-22",66.75,66.462,67.23,0.83,98200,{"date":2245,"open":2246,"high":2247,"low":2248,"close":2249,"change":190,"percent_change":232,"volume":2250,"transactions":9,"vwap":2249},"2025-09-19",66.21,66.47,65.857,66.4,55600,{"date":2252,"open":2228,"high":2253,"low":2254,"close":2255,"change":1160,"percent_change":2256,"volume":2218,"transactions":9,"vwap":2255},"2025-09-18",66.44,65.721,66.34,1.97,{"date":2258,"open":2259,"high":1927,"low":2260,"close":2261,"change":1748,"percent_change":2262,"volume":2263,"transactions":9,"vwap":2261},"2025-09-17",65.22,64.37,65.059998,-0.67,58700,{"date":2265,"open":2266,"high":2267,"low":2268,"close":2267,"change":273,"percent_change":2269,"volume":2270,"transactions":9,"vwap":2267},"2025-09-16",65.49,65.5,65.010002,0.32,43100,{"date":2272,"open":2273,"high":2274,"low":2275,"close":2276,"change":1128,"percent_change":222,"volume":2277,"transactions":9,"vwap":2276},"2025-09-15",65.2,65.483,64.852,65.29,50600,{"date":2279,"open":2157,"high":1975,"low":2280,"close":2281,"change":1505,"percent_change":515,"volume":2282,"transactions":9,"vwap":2281},"2025-09-12",64.75,64.85,44600,{"date":2284,"open":2285,"high":2286,"low":2285,"close":2287,"change":2199,"percent_change":1759,"volume":2288,"transactions":9,"vwap":2287},"2025-09-11",64.47,65.46,65.36,100000,{"date":2290,"open":2291,"high":2292,"low":2293,"close":2294,"change":1778,"percent_change":315,"volume":2295,"transactions":9,"vwap":2294},"2025-09-10",64.44,64.68,64.113,64.19,53700,{"date":2297,"open":2298,"high":2298,"low":2299,"close":1956,"change":1985,"percent_change":709,"volume":2300,"transactions":9,"vwap":1956},"2025-09-09",64.82,64.12,39900,{"date":2302,"open":2303,"high":2304,"low":2285,"close":2305,"change":1284,"percent_change":2306,"volume":2307,"transactions":9,"vwap":2305},"2025-09-08",64.54,64.898,64.71,1.16,60100,{"date":2309,"open":2310,"high":2311,"low":2312,"close":2313,"change":1524,"percent_change":1426,"volume":2314,"transactions":9,"vwap":2313},"2025-09-05",63.78,64.45,63.48,63.97,37300,{"date":2316,"open":2317,"high":2318,"low":2319,"close":2318,"change":2320,"percent_change":484,"volume":2321,"transactions":9,"vwap":2318},"2025-09-04",62.45,63.18,62.244,0.6,46600,{"date":2323,"open":2324,"high":2325,"low":2326,"close":2327,"change":627,"percent_change":190,"volume":2328,"transactions":9,"vwap":2327},"2025-09-03",62.62,62.867,62.357,62.58,26500,{"date":2330,"open":2331,"high":2332,"low":2333,"close":2334,"change":2335,"percent_change":2336,"volume":2337,"transactions":9,"vwap":2334},"2025-09-02",62.64,62.65,61.95,62.54,-1.209,-1.9,81200,{"date":2339,"open":2340,"high":2340,"low":2341,"close":2342,"change":2343,"percent_change":935,"volume":2344,"transactions":9,"vwap":2342},"2025-08-29",64.43,63.5,63.749,-0.822,54300,{"date":2346,"open":2347,"high":2348,"low":2349,"close":2350,"change":2351,"percent_change":1128,"volume":2352,"transactions":9,"vwap":2350},"2025-08-28",64.28,64.748,64.202,64.571,0.282,37800,{"date":2354,"open":2355,"high":2356,"low":2357,"close":2358,"change":2359,"percent_change":1129,"volume":2360,"transactions":9,"vwap":2358},"2025-08-27",63.77,64.31,63.662,64.289,0.329,23500,{"date":2362,"open":2363,"high":1967,"low":2364,"close":2365,"change":2366,"percent_change":1735,"volume":2367,"transactions":9,"vwap":2365},"2025-08-26",63.88,63.71,63.96,0.34,23300,{"date":2369,"open":2370,"high":2371,"low":2372,"close":2372,"change":105,"percent_change":388,"volume":2373,"transactions":9,"vwap":2372},"2025-08-25",63.82,64.069,63.62,46200,{"date":2375,"open":2376,"high":2377,"low":2376,"close":2378,"change":2379,"percent_change":668,"volume":2380,"transactions":9,"vwap":2378},"2025-08-22",62.41,64.294,64.099998,1.76,51200,{"date":2382,"open":2376,"high":2383,"low":2384,"close":2385,"change":423,"percent_change":144,"volume":2386,"transactions":9,"vwap":2385},"2025-08-21",62.538,62.099998,62.34,31200,{"date":2388,"open":2389,"high":2390,"low":2391,"close":2392,"change":1146,"percent_change":1325,"volume":2393,"transactions":9,"vwap":2392},"2025-08-20",62.56,62.91,61.93,62.35,73000,{"date":2395,"open":2396,"high":2397,"low":2398,"close":2399,"change":252,"percent_change":2400,"volume":2401,"transactions":9,"vwap":2399},"2025-08-19",63.55,63.9,63.11,63.16,-1.07,48800,{"date":2403,"open":2404,"high":2405,"low":126,"close":2406,"change":562,"percent_change":1823,"volume":2407,"transactions":9,"vwap":2406},"2025-08-18",63.76,63.858,63.84,49200,{"date":2409,"open":2410,"high":2410,"low":2341,"close":2396,"change":777,"percent_change":1748,"volume":2411,"transactions":9,"vwap":2396},"2025-08-15",64.21,52900,{"date":2413,"open":2414,"high":2414,"low":2415,"close":2416,"change":1504,"percent_change":2417,"volume":2418,"transactions":9,"vwap":2416},"2025-08-14",64.019997,63.28,63.83,-0.62,40200,{"date":2420,"open":2421,"high":2422,"low":2423,"close":2424,"change":562,"percent_change":809,"volume":2425,"transactions":9,"vwap":2424},"2025-08-13",64,64.27,63.766,64.23,58100,{"date":2427,"open":2428,"high":2429,"low":2428,"close":2430,"change":2431,"percent_change":2432,"volume":2433,"transactions":9,"vwap":2430},"2025-08-12",62.79,63.98,63.94,1.34,2.14,53500,{"date":2435,"open":2436,"high":2436,"low":2437,"close":2438,"change":2439,"percent_change":2440,"volume":2307,"transactions":9,"vwap":2438},"2025-08-11",63.24,62.504,62.6,-0.52,-0.82,{"date":2442,"open":2443,"high":2444,"low":2443,"close":2445,"change":2446,"percent_change":1735,"volume":2447,"transactions":9,"vwap":2445},"2025-08-08",63,63.33,63.12,0.33,50900,{"date":2449,"open":2450,"high":2451,"low":2452,"close":2428,"change":314,"percent_change":45,"volume":2453,"transactions":9,"vwap":2428},"2025-08-07",63.29,63.39,62.2,39100,{"date":2455,"open":2456,"high":2457,"low":2458,"close":2459,"change":1777,"percent_change":314,"volume":2460,"transactions":9,"vwap":2459},"2025-08-06",62.85,62.97,62.335,62.92,48900,{"date":2462,"open":2463,"high":2464,"low":2465,"close":2443,"change":1670,"percent_change":1743,"volume":2466,"transactions":9,"vwap":2443},"2025-08-05",63.31,63.61,62.71,48400,{"date":2468,"open":2469,"high":2470,"low":2469,"close":1951,"change":465,"percent_change":2471,"volume":2472,"transactions":9,"vwap":1951},"2025-08-04",62.25,63.099998,2.01,63600,{"date":2474,"open":2475,"high":2475,"low":2476,"close":179,"change":1678,"percent_change":2477,"volume":2001,"transactions":9,"vwap":179},"2025-08-01",62,60.96,-0.85,{"date":2479,"open":2480,"high":2481,"low":2482,"close":2482,"change":161,"percent_change":1504,"volume":2483,"transactions":9,"vwap":2482},"2025-07-31",62.76,63.35,62.33,59900,{"date":2485,"open":2443,"high":2486,"low":2452,"close":2327,"change":1655,"percent_change":2487,"volume":2488,"transactions":9,"vwap":2327},"2025-07-30",63.13,-0.73,93900,{"date":2490,"open":2450,"high":2491,"low":2332,"close":1951,"change":1402,"percent_change":2492,"volume":1004,"transactions":9,"vwap":1951},"2025-07-29",63.67,-0.14,{"date":2494,"open":2396,"high":2495,"low":2443,"close":2486,"change":1029,"percent_change":708,"volume":2496,"transactions":9,"vwap":2486},"2025-07-28",63.643,222900,{"date":2498,"open":2499,"high":2500,"low":2501,"close":2502,"change":504,"percent_change":1174,"volume":2401,"transactions":9,"vwap":2502},"2025-07-25",63.17,63.519,62.77,63.44,{"date":2504,"open":2505,"high":2505,"low":2506,"close":2506,"change":1841,"percent_change":52,"volume":1571,"transactions":9,"vwap":2506},"2025-07-24",63.68,63.21,{"date":2508,"open":2509,"high":2510,"low":2509,"close":2510,"change":211,"percent_change":2511,"volume":2512,"transactions":9,"vwap":2510},"2025-07-23",62.63,63.63,3.63,189700,{"date":2514,"open":2515,"high":2516,"low":2517,"close":2518,"change":190,"percent_change":1454,"volume":2519,"transactions":9,"vwap":2518},"2025-07-22",61,61.55,60.724,61.4,206700,{"date":2521,"open":2522,"high":2523,"low":2524,"close":2525,"change":1445,"percent_change":1777,"volume":2526,"transactions":9,"vwap":2525},"2025-07-21",61.75,61.97,61.21,61.34,56300,{"date":2528,"open":2529,"high":2391,"low":2530,"close":2531,"change":444,"percent_change":115,"volume":2532,"transactions":9,"vwap":2531},"2025-07-18",61.84,61.278,61.39,39300,{"date":2534,"open":2535,"high":2536,"low":2535,"close":2537,"change":2538,"percent_change":293,"volume":2539,"transactions":9,"vwap":2537},"2025-07-17",60.86,61.79,61.59,0.87,51800,{"date":2541,"open":2542,"high":2543,"low":2544,"close":2545,"change":949,"percent_change":979,"volume":2546,"transactions":9,"vwap":2545},"2025-07-16",60.26,60.807,59.9,60.72,33500,{"date":2548,"open":2549,"high":2549,"low":2550,"close":2550,"change":1445,"percent_change":1777,"volume":2551,"transactions":9,"vwap":2550},"2025-07-15",60.98,60.15,57600,{"date":2553,"open":2554,"high":2555,"low":2556,"close":2557,"change":1654,"percent_change":2558,"volume":2559,"transactions":9,"vwap":2557},"2025-07-14",60.19,60.343,59.82,60.2,-0.56,41000,{"date":2561,"open":2545,"high":2562,"low":2563,"close":2564,"change":2565,"percent_change":2566,"volume":2567,"transactions":9,"vwap":2564},"2025-07-11",60.77,60.41,60.54,-0.43,-0.71,82700,{"date":2569,"open":2570,"high":2571,"low":2572,"close":2573,"change":2574,"percent_change":2575,"volume":2576,"transactions":9,"vwap":2573},"2025-07-10",60.61,61.118,60.36,60.97,0.35,0.58,42000,{"date":2578,"open":2579,"high":2580,"low":2581,"close":2580,"change":1823,"percent_change":572,"volume":2582,"transactions":9,"vwap":2580},"2025-07-09",60.3,60.62,59.99,29800,{"date":2584,"open":2585,"high":2586,"low":2587,"close":2588,"change":658,"percent_change":2589,"volume":2590,"transactions":9,"vwap":2588},"2025-07-08",59.97,60.22,59.74,60.16,1.13,45900,{"date":2592,"open":2563,"high":2563,"low":2593,"close":2594,"change":2595,"percent_change":2596,"volume":2597,"transactions":9,"vwap":2594},"2025-07-07",59.32,59.49,-1.67,-2.73,76500,{"date":2599,"open":2600,"high":2601,"low":2602,"close":2603,"change":2538,"percent_change":2136,"volume":2604,"transactions":9,"vwap":2603},"2025-07-03",61.02,61.25,60.95,61.16,56700,{"date":2606,"open":2607,"high":2608,"low":2607,"close":2608,"change":1316,"percent_change":1543,"volume":2609,"transactions":9,"vwap":2608},"2025-07-02",59.44,60.29,39500,{"date":2611,"open":2612,"high":2613,"low":2614,"close":2615,"change":2616,"percent_change":161,"volume":2617,"transactions":9,"vwap":2615},"2025-07-01",59.48,59.86,59.25,59.63,-0.15,74100,{"date":2619,"open":2620,"high":2621,"low":2622,"close":2623,"change":1454,"percent_change":272,"volume":2624,"transactions":9,"vwap":2623},"2025-06-30",59.7,59.88,59.37,59.78,42800,{"date":2626,"open":2627,"high":2628,"low":2629,"close":2630,"change":1129,"percent_change":1012,"volume":2631,"transactions":9,"vwap":2630},"2025-06-27",59.4,59.92,59.16,59.68,44400,{"date":2633,"open":2634,"high":2635,"low":2636,"close":2637,"change":1114,"percent_change":2638,"volume":2639,"transactions":9,"vwap":2637},"2025-06-26",58.5,59.19,58.356,59.17,2.11,52300,{"date":2641,"open":2642,"high":2643,"low":2644,"close":2645,"change":232,"percent_change":1550,"volume":2466,"transactions":9,"vwap":2645},"2025-06-25",58.2,58.29,57.748,57.95,{"date":2647,"open":2648,"high":2649,"low":2650,"close":2651,"change":292,"percent_change":2652,"volume":2653,"transactions":9,"vwap":2651},"2025-06-24",57.54,57.96,57.29,57.86,2.03,40800,{"date":2655,"open":2656,"high":2657,"low":2658,"close":2659,"change":809,"percent_change":408,"volume":2660,"transactions":9,"vwap":2659},"2025-06-23",56.12,56.825,55.84,56.71,46900,{"date":2662,"open":2663,"high":2664,"low":2665,"close":2666,"change":709,"percent_change":827,"volume":2667,"transactions":9,"vwap":2666},"2025-06-20",56.92,57.099998,56.207,56.26,64000,{"date":2669,"open":2670,"high":2671,"low":2672,"close":2670,"change":1717,"percent_change":2366,"volume":2673,"transactions":9,"vwap":2670},"2025-06-18",56.89,57.273,56.7,38500,{"date":2675,"open":2676,"high":2677,"low":2678,"close":2672,"change":166,"percent_change":493,"volume":2679,"transactions":9,"vwap":2672},"2025-06-17",57.24,57.35,56.66,38400,{"date":2681,"open":2682,"high":2683,"low":2682,"close":2684,"change":1815,"percent_change":817,"volume":2653,"transactions":9,"vwap":2684},"2025-06-16",56.96,57.601,57.39,{"date":2686,"open":2687,"high":2688,"low":2689,"close":2690,"change":398,"percent_change":1993,"volume":2691,"transactions":9,"vwap":2690},"2025-06-13",56.85,57.060001,56.36,56.5,42200,{"date":2693,"open":2694,"high":2695,"low":2694,"close":2696,"change":1670,"percent_change":1446,"volume":2697,"transactions":9,"vwap":2696},"2025-06-12",57.49,57.88,57.64,42100,{"date":2699,"open":2700,"high":2701,"low":2702,"close":2703,"change":475,"percent_change":1128,"volume":2704,"transactions":9,"vwap":2703},"2025-06-11",57.66,58.12,57.47,57.68,46800,{"date":2706,"open":2707,"high":2708,"low":2709,"close":2710,"change":2711,"percent_change":504,"volume":2639,"transactions":9,"vwap":2710},"2025-06-10",57.28,57.6,57.224,57.43,0.13,{"date":2713,"open":2707,"high":2714,"low":2715,"close":2716,"change":504,"percent_change":335,"volume":2717,"transactions":9,"vwap":2716},"2025-06-09",57.52,57.051998,57.3,29400,{"date":2719,"open":2682,"high":2720,"low":2721,"close":2722,"change":2723,"percent_change":572,"volume":2724,"transactions":9,"vwap":2722},"2025-06-06",57.14,56.715,57.07,0.43,59700,{"date":2726,"open":2727,"high":2720,"low":2689,"close":2728,"change":1445,"percent_change":1402,"volume":2729,"transactions":9,"vwap":2728},"2025-06-05",56.78,56.64,86000,{"date":2731,"open":2732,"high":2733,"low":2734,"close":2735,"change":504,"percent_change":1854,"volume":2736,"transactions":9,"vwap":2735},"2025-06-04",56.83,56.929,56.68,56.69,58000,{"date":2738,"open":2739,"high":2740,"low":2741,"close":2742,"change":2269,"percent_change":949,"volume":2307,"transactions":9,"vwap":2742},"2025-06-03",56.21,56.61,55.768,56.46,{"date":2744,"open":2745,"high":2746,"low":2747,"close":2748,"change":1239,"percent_change":1174,"volume":2749,"transactions":9,"vwap":2748},"2025-06-02",55.7,56.22,55.47,56.14,43700,{"date":2751,"open":2746,"high":2752,"low":2753,"close":2754,"change":1146,"percent_change":1846,"volume":2094,"transactions":9,"vwap":2754},"2025-05-30",56.294,55.33,55.94,{"date":2756,"open":2650,"high":2650,"low":2689,"close":2757,"change":504,"percent_change":1854,"volume":2673,"transactions":9,"vwap":2757},"2025-05-29",56.75,{"date":2759,"open":2760,"high":2761,"low":2762,"close":2763,"change":105,"percent_change":253,"volume":2764,"transactions":9,"vwap":2763},"2025-05-28",56.99,57.095001,56.49,56.52,31600,{"date":2766,"open":2767,"high":2768,"low":2769,"close":2770,"change":2771,"percent_change":2772,"volume":2773,"transactions":9,"vwap":2770},"2025-05-27",56.54,57.080002,56.48,57,1.47,2.65,47600,{"date":2775,"open":2776,"high":2777,"low":2778,"close":2779,"change":105,"percent_change":1167,"volume":2780,"transactions":9,"vwap":2779},"2025-05-23",54.96,55.785,54.78,55.53,50400,{"date":2782,"open":2783,"high":2784,"low":2783,"close":2785,"change":273,"percent_change":2786,"volume":2787,"transactions":9,"vwap":2785},"2025-05-22",55.37,56.17,56.0099983,0.38,35500,{"date":2789,"open":2690,"high":2790,"low":2791,"close":2792,"change":1189,"percent_change":616,"volume":2793,"transactions":9,"vwap":2792},"2025-05-21",56.86,55.68,55.8,74800,{"date":2795,"open":2796,"high":2797,"low":2798,"close":2799,"change":787,"percent_change":1486,"volume":2800,"transactions":9,"vwap":2799},"2025-05-20",56.32,56.73,56.27,56.67,72500,{"date":2802,"open":2803,"high":2804,"low":2805,"close":2804,"change":1402,"percent_change":2020,"volume":2806,"transactions":9,"vwap":2804},"2025-05-19",55.95,56.4,55.736,85000,{"date":2808,"open":2809,"high":2762,"low":2810,"close":2762,"change":2575,"percent_change":2811,"volume":2812,"transactions":9,"vwap":2762},"2025-05-16",56.040001,55.98,1.04,43600,{"date":2814,"open":2815,"high":2656,"low":2816,"close":2817,"change":45,"percent_change":1107,"volume":2818,"transactions":9,"vwap":2817},"2025-05-15",56.07,55.645,55.91,45600,{"date":2820,"open":2690,"high":2690,"low":2821,"close":2656,"change":2020,"percent_change":777,"volume":2604,"transactions":9,"vwap":2656},"2025-05-14",55.93,{"date":2823,"open":2824,"high":2769,"low":2824,"close":2825,"change":950,"percent_change":465,"volume":2826,"transactions":9,"vwap":2825},"2025-05-13",55.6,56.28,29900,{"date":2828,"open":2829,"high":2830,"low":2831,"close":2832,"change":739,"percent_change":2833,"volume":2834,"transactions":9,"vwap":2832},"2025-05-12",55.65,55.79,55.224,55.59,3.87,80100,{"date":2836,"open":2837,"high":2837,"low":2838,"close":2839,"change":1445,"percent_change":1402,"volume":2840,"transactions":9,"vwap":2839},"2025-05-09",53.86,53.318,53.52,41700,{"date":2842,"open":2843,"high":2844,"low":2843,"close":2845,"change":2306,"percent_change":942,"volume":2846,"transactions":9,"vwap":2845},"2025-05-08",53.099998,53.95,53.57,70200,{"date":2848,"open":2849,"high":2850,"low":2851,"close":2852,"change":2046,"percent_change":273,"volume":2853,"transactions":9,"vwap":2852},"2025-05-07",52.049999,52.46,51.91,52.41,52000,{"date":2855,"open":2856,"high":2857,"low":2856,"close":2858,"change":1402,"percent_change":315,"volume":2859,"transactions":9,"vwap":2858},"2025-05-06",51.66,52.392,52.3,33800,{"date":2861,"open":2862,"high":2863,"low":2864,"close":2864,"change":1445,"percent_change":345,"volume":2418,"transactions":9,"vwap":2864},"2025-05-05",52.58,52.818,52.39,{"date":2866,"open":2867,"high":2868,"low":2867,"close":2869,"change":1222,"percent_change":943,"volume":2870,"transactions":9,"vwap":2869},"2025-05-02",51.96,52.68,52.44,51000,{"date":2872,"open":2873,"high":2874,"low":2875,"close":2876,"change":273,"percent_change":1854,"volume":2877,"transactions":9,"vwap":2876},"2025-05-01",51.39,51.516,50.93,51.080002,63800,{"date":2879,"open":2880,"high":2881,"low":176,"close":2882,"change":626,"percent_change":190,"volume":2883,"transactions":9,"vwap":2882},"2025-04-30",50.29,50.952,50.87,48700,{"date":2885,"open":2886,"high":2887,"low":2888,"close":2889,"change":1717,"percent_change":2786,"volume":2890,"transactions":9,"vwap":2889},"2025-04-29",50.58,51.0099983,50.46,50.84,53900,{"date":2892,"open":2893,"high":2894,"low":2895,"close":2896,"change":1578,"percent_change":1550,"volume":2897,"transactions":9,"vwap":2896},"2025-04-28",50.75,51,50.14,50.65,40900,{"date":180,"open":2899,"high":2900,"low":2899,"close":2901,"change":949,"percent_change":980,"volume":2902,"transactions":9,"vwap":2901},50,50.76,50.57,50500]