[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-ROBT":3,"homepage-market-summary":29,"stock-historical-ROBT":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"ROBT","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},"First Trust Nasdaq Artificial Intelligence and Robotics ETF","Nasdaq",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.0618,0.0376,"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},60.08,60.35,59.86,60.89,-0.81,-1.33,29750.516036,61.72,44.0099983,68072.30731470238,90.7,2161,{"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},40.64,64113,23401321.443305,45.37,"2025-04-25",[182,185,194,204,214,225,236,246,256,267,278,289,299,309,319,329,339,350,361,372,383,393,402,413,424,435,445,454,464,474,484,494,503,514,522,532,541,551,561,572,582,591,599,607,617,626,635,646,657,667,677,687,698,708,719,729,739,748,757,768,778,789,800,808,817,825,833,841,850,858,867,876,884,892,901,910,919,927,935,942,949,957,966,974,983,992,999,1007,1013,1019,1026,1035,1043,1051,1060,1067,1076,1084,1091,1099,1108,1116,1124,1132,1139,1142,1149,1158,1166,1172,1180,1189,1195,1204,1212,1219,1227,1235,1244,1253,1262,1270,1278,1287,1294,1303,1311,1320,1328,1337,1345,1354,1363,1370,1378,1384,1392,1400,1408,1416,1424,1432,1440,1448,1454,1462,1469,1477,1485,1493,1500,1509,1518,1525,1532,1541,1547,1554,1563,1572,1578,1586,1595,1604,1613,1621,1630,1638,1646,1654,1662,1670,1678,1687,1695,1703,1710,1718,1725,1732,1741,1750,1758,1767,1773,1781,1789,1796,1803,1810,1818,1822,1828,1835,1842,1850,1858,1867,1874,1883,1889,1898,1906,1914,1918,1924,1931,1938,1946,1951,1960,1967,1975,1982,1985,1992,2000,2008,2015,2022,2029,2035,2043,2051,2059,2067,2073,2079,2087,2094,2100,2107,2114,2119,2125,2133,2141,2147,2155,2162,2169,2176,2183,2190,2198,2205,2210,2217,2222,2230,2235,2240,2246,2254,2262,2269,2276,2281,2288,2295,2302,2308,2316,2324,2331,2338,2346,2353,2359,2366,2372,2378,2385,2392,2400,2406,2412,2417,2423,2430,2437,2445,2450,2457,2465,2471,2477,2481,2486,2493,2498,2506,2514,2520,2527,2534,2542,2549,2556,2564,2569,2574,2580,2586,2593,2600,2605,2612,2617,2625,2632,2638,2646,2653,2660,2665,2670,2674,2682,2689,2695,2702,2707,2715,2720,2726,2735,2741,2747,2751,2759,2768,2774,2781,2789,2795,2803,2810,2818,2825,2832,2838,2844,2850,2857,2865,2868,2875,2884,2891,2896,2901,2908,2913,2921,2927,2933,2942,2949,2954,2962,2969,2974,2979,2986],{"date":5,"open":18,"high":18,"low":19,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":183,"vwap":184},672,60.117,{"date":186,"open":187,"high":24,"low":188,"close":20,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-06",61.48,60.83,-0.17,-0.28,48690.19788,694,61.1403,{"date":195,"open":196,"high":197,"low":196,"close":198,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-10-05",60.37,61.1591,61.06,0.87,1.45,39075.390464,684,60.8492,{"date":205,"open":206,"high":207,"low":208,"close":209,"change":210,"percent_change":199,"volume":211,"transactions":212,"vwap":213},"2026-10-02",60.48,60.59,60.05,60.19,0.52,36579.876883,641,60.3296,{"date":215,"open":216,"high":217,"low":218,"close":219,"change":220,"percent_change":221,"volume":222,"transactions":223,"vwap":224},"2026-10-01",59.71,59.85429,59.215,59.67,0.4372,0.74,28244.414849,546,59.6192,{"date":226,"open":227,"high":228,"low":229,"close":230,"change":231,"percent_change":232,"volume":233,"transactions":234,"vwap":235},"2026-09-30",59.13,59.77,58.99,59.2328,0.4086,0.69,35183.461472,461,59.4416,{"date":237,"open":238,"high":238,"low":239,"close":240,"change":241,"percent_change":242,"volume":243,"transactions":244,"vwap":245},"2026-09-29",59.03,58.38,58.8242,-0.0396,-0.07,68983.444741,1223,58.7965,{"date":247,"open":248,"high":249,"low":250,"close":251,"change":252,"percent_change":135,"volume":253,"transactions":254,"vwap":255},"2026-09-28",58.89,59.21,58.5,58.8638,-0.9034,31575.679941,659,58.8934,{"date":257,"open":258,"high":259,"low":260,"close":261,"change":262,"percent_change":263,"volume":264,"transactions":265,"vwap":266},"2026-09-25",60.03,60.036,59.56,59.7672,0.0193,0.03,25731.715653,508,59.8206,{"date":268,"open":269,"high":270,"low":271,"close":272,"change":273,"percent_change":274,"volume":275,"transactions":276,"vwap":277},"2026-09-24",59.45,59.85,59.16,59.7479,0.19,0.32,27298.578213,471,59.5116,{"date":279,"open":280,"high":281,"low":282,"close":283,"change":284,"percent_change":285,"volume":286,"transactions":287,"vwap":288},"2026-09-23",59.81,59.965,59.4079,59.5579,-0.6164,-1.02,27197.575238,481,59.7162,{"date":290,"open":291,"high":292,"low":280,"close":293,"change":294,"percent_change":295,"volume":296,"transactions":297,"vwap":298},"2026-09-22",60.15,60.255,60.1743,0.2276,0.38,30383.198646,495,60.0342,{"date":300,"open":301,"high":302,"low":301,"close":303,"change":304,"percent_change":305,"volume":306,"transactions":307,"vwap":308},"2026-09-21",59.09,59.9999,59.9467,1.514,2.59,20626.805875,566,59.5781,{"date":310,"open":311,"high":311,"low":312,"close":313,"change":314,"percent_change":315,"volume":316,"transactions":317,"vwap":318},"2026-09-18",58.93,58.1,58.4327,-0.3966,-0.67,23060.959005,389,58.3672,{"date":320,"open":321,"high":322,"low":321,"close":323,"change":324,"percent_change":325,"volume":326,"transactions":327,"vwap":328},"2026-09-17",58.24,58.9699,58.8293,1.1793,2.05,22024.846911,470,58.8066,{"date":330,"open":331,"high":332,"low":333,"close":334,"change":335,"percent_change":100,"volume":336,"transactions":337,"vwap":338},"2026-09-16",57.98,58.2195,57.322,57.65,-0.1747,21819.196995,425,57.873,{"date":340,"open":341,"high":342,"low":343,"close":344,"change":345,"percent_change":346,"volume":347,"transactions":348,"vwap":349},"2026-09-15",57.69,58.18,57.5355,57.8247,-0.0753,-0.13,41280.17454,502,57.978,{"date":351,"open":352,"high":353,"low":354,"close":355,"change":356,"percent_change":357,"volume":358,"transactions":359,"vwap":360},"2026-09-14",57.16,58.14,57.115,57.9,0.5153,0.9,70847.967822,564,57.8508,{"date":362,"open":363,"high":364,"low":365,"close":366,"change":367,"percent_change":368,"volume":369,"transactions":370,"vwap":371},"2026-09-11",57.39,57.52,57.1987,57.3847,0.6229,1.1,38474.973144,482,57.4144,{"date":373,"open":374,"high":375,"low":376,"close":377,"change":378,"percent_change":379,"volume":380,"transactions":381,"vwap":382},"2026-09-10",56.78,57.27,56.675,56.7618,-0.5182,-0.9,31870.028134,458,56.939,{"date":384,"open":385,"high":385,"low":386,"close":387,"change":388,"percent_change":389,"volume":390,"transactions":391,"vwap":392},"2026-09-09",57.85,57.2,57.28,-0.5644,-0.98,51229.219588,725,57.4499,{"date":394,"open":395,"high":395,"low":396,"close":396,"change":397,"percent_change":398,"volume":399,"transactions":400,"vwap":401},"2026-09-08",58.76,57.8444,-1.0881,-1.85,36776.316826,803,58.1089,{"date":403,"open":404,"high":405,"low":406,"close":407,"change":408,"percent_change":409,"volume":410,"transactions":411,"vwap":412},"2026-09-04",58.95,58.9777,58.675,58.9325,-0.2482,-0.42,67367.901879,602,58.8969,{"date":414,"open":415,"high":416,"low":417,"close":418,"change":419,"percent_change":420,"volume":421,"transactions":422,"vwap":423},"2026-09-03",58.8,59.275,58.57,59.1807,0.9479,1.63,31307.371273,542,59.0158,{"date":425,"open":426,"high":427,"low":428,"close":429,"change":430,"percent_change":431,"volume":432,"transactions":433,"vwap":434},"2026-09-02",58.37,58.6799,58.04,58.2328,-0.4472,-0.76,31660.300122,577,58.2861,{"date":436,"open":437,"high":437,"low":438,"close":439,"change":440,"percent_change":441,"volume":442,"transactions":443,"vwap":444},"2026-09-01",59.55,58.595,58.68,-1.58,-2.62,44714.167027,772,59.0494,{"date":446,"open":258,"high":447,"low":448,"close":449,"change":450,"percent_change":451,"volume":452,"transactions":192,"vwap":453},"2026-08-31",60.39,59.98,60.26,0.0805,0.13,43468.725994,60.1681,{"date":455,"open":456,"high":457,"low":448,"close":458,"change":459,"percent_change":460,"volume":461,"transactions":462,"vwap":463},"2026-08-28",60.6,60.79,60.1795,-0.3905,-0.64,43400.347402,677,60.246,{"date":465,"open":466,"high":467,"low":466,"close":468,"change":469,"percent_change":470,"volume":471,"transactions":472,"vwap":473},"2026-08-27",59.54,60.615,60.57,1.7147,2.91,37933.452612,703,60.3615,{"date":475,"open":476,"high":477,"low":476,"close":478,"change":479,"percent_change":480,"volume":481,"transactions":482,"vwap":483},"2026-08-26",58.46,59.05,58.8553,-0.1585,-0.27,33212.285504,532,58.7769,{"date":485,"open":486,"high":487,"low":488,"close":489,"change":490,"percent_change":221,"volume":491,"transactions":492,"vwap":493},"2026-08-25",59.08,59.1099,58.73,59.0138,0.4352,20773.638129,434,58.9462,{"date":495,"open":249,"high":249,"low":496,"close":497,"change":498,"percent_change":499,"volume":500,"transactions":501,"vwap":502},"2026-08-24",58.535,58.5786,-1.0387,-1.74,20457.823443,790,58.6674,{"date":504,"open":505,"high":506,"low":507,"close":508,"change":509,"percent_change":510,"volume":511,"transactions":512,"vwap":513},"2026-08-21",59.27,59.7096,59.06,59.6173,0.6673,1.13,24993.761059,582,59.4208,{"date":515,"open":229,"high":516,"low":517,"close":404,"change":518,"percent_change":52,"volume":519,"transactions":520,"vwap":521},"2026-08-20",59.095,58.7,-0.39,22288.637354,437,58.8864,{"date":523,"open":524,"high":525,"low":526,"close":527,"change":528,"percent_change":529,"volume":530,"transactions":234,"vwap":531},"2026-08-19",58.96,59.5077,58.77,59.34,0.66,1.12,20745.680116,59.2715,{"date":533,"open":534,"high":535,"low":536,"close":439,"change":537,"percent_change":440,"volume":538,"transactions":539,"vwap":540},"2026-08-18",58.9,59.0092,58.51,-0.9394,38157.412556,656,58.7311,{"date":542,"open":543,"high":543,"low":544,"close":545,"change":546,"percent_change":547,"volume":548,"transactions":549,"vwap":550},"2026-08-17",60.11,59.52,59.6194,-0.6206,-1.03,92787.569801,645,59.6931,{"date":552,"open":553,"high":553,"low":554,"close":555,"change":556,"percent_change":557,"volume":558,"transactions":559,"vwap":560},"2026-08-14",60.97,60.22,60.24,-0.5324,-0.88,31158.626372,613,60.4095,{"date":562,"open":563,"high":564,"low":565,"close":566,"change":567,"percent_change":568,"volume":569,"transactions":570,"vwap":571},"2026-08-13",59.89,60.795,59.6317,60.7724,1.2524,2.1,29018.53976,621,60.0943,{"date":573,"open":574,"high":575,"low":576,"close":544,"change":577,"percent_change":578,"volume":579,"transactions":580,"vwap":581},"2026-08-12",59.97,60,59.3868,-0.0061,-0.01,62752.990972,606,59.521,{"date":583,"open":544,"high":19,"low":584,"close":585,"change":586,"percent_change":587,"volume":588,"transactions":589,"vwap":590},"2026-08-11",59.24,59.5261,0.0861,0.14,28101.069206,652,59.5296,{"date":592,"open":311,"high":466,"low":534,"close":593,"change":594,"percent_change":595,"volume":596,"transactions":597,"vwap":598},"2026-08-10",59.44,0.35,0.59,50416.198337,739,59.3243,{"date":600,"open":601,"high":271,"low":601,"close":301,"change":602,"percent_change":603,"volume":604,"transactions":605,"vwap":606},"2026-08-07",58.29,1.5072,2.62,37570.343731,678,58.8515,{"date":608,"open":609,"high":610,"low":611,"close":612,"change":613,"percent_change":389,"volume":614,"transactions":615,"vwap":616},"2026-08-06",57.47,57.9562,57.11,57.5828,-0.5672,45931.235802,733,57.5526,{"date":618,"open":619,"high":619,"low":620,"close":621,"change":622,"percent_change":623,"volume":624,"transactions":307,"vwap":625},"2026-08-05",58.97,58.12,58.15,-0.2583,-0.44,27172.891264,58.4515,{"date":627,"open":628,"high":250,"low":628,"close":629,"change":630,"percent_change":631,"volume":632,"transactions":633,"vwap":634},"2026-08-04",56.79,58.4083,2.0928,3.72,66433.721384,1006,57.8154,{"date":636,"open":637,"high":638,"low":639,"close":640,"change":641,"percent_change":642,"volume":643,"transactions":644,"vwap":645},"2026-08-03",55.53,56.455,55.45,56.3155,1.2925,2.35,65920.818476,919,56.1074,{"date":647,"open":648,"high":649,"low":650,"close":651,"change":652,"percent_change":653,"volume":654,"transactions":655,"vwap":656},"2026-07-31",55.01,55.21,54.15,55.023,0.5221,0.96,31545.205755,572,54.7985,{"date":658,"open":659,"high":660,"low":661,"close":660,"change":662,"percent_change":663,"volume":664,"transactions":665,"vwap":666},"2026-07-30",53.63,54.5009,53.615,1.0703,2,90831.764135,729,54.1078,{"date":668,"open":669,"high":670,"low":671,"close":671,"change":672,"percent_change":673,"volume":674,"transactions":675,"vwap":676},"2026-07-29",54.16,54.74,53.4306,-0.5322,-0.99,45379.673495,605,54.0127,{"date":678,"open":679,"high":680,"low":681,"close":682,"change":683,"percent_change":594,"volume":684,"transactions":685,"vwap":686},"2026-07-28",53.44,54.185,53,53.9628,0.1902,48997.556402,1065,53.4248,{"date":688,"open":689,"high":690,"low":691,"close":692,"change":693,"percent_change":694,"volume":695,"transactions":696,"vwap":697},"2026-07-27",53.84,54.22,53.35,53.7726,0.8887,1.68,44903.414241,609,53.6924,{"date":699,"open":700,"high":701,"low":702,"close":703,"change":704,"percent_change":451,"volume":705,"transactions":706,"vwap":707},"2026-07-24",52.99,53.29,52.615,52.8839,0.0687,42933.374238,565,53.0194,{"date":709,"open":710,"high":711,"low":712,"close":713,"change":714,"percent_change":715,"volume":716,"transactions":717,"vwap":718},"2026-07-23",53.27,53.388447,52.47,52.8152,-0.6752,-1.26,26775.215109,586,52.8536,{"date":720,"open":721,"high":721,"low":722,"close":723,"change":724,"percent_change":725,"volume":726,"transactions":727,"vwap":728},"2026-07-22",54.23,53.34,53.4904,-0.8738,-1.61,85795.139762,498,53.6589,{"date":730,"open":731,"high":732,"low":731,"close":733,"change":734,"percent_change":735,"volume":736,"transactions":737,"vwap":738},"2026-07-21",53.91,54.4493,54.3642,0.657,1.22,26882.036655,527,54.2659,{"date":740,"open":741,"high":742,"low":743,"close":744,"change":745,"percent_change":156,"volume":746,"transactions":359,"vwap":747},"2026-07-20",53.92,54.219,53.395,53.7072,-0.1277,27334.978459,53.9193,{"date":749,"open":679,"high":750,"low":691,"close":751,"change":752,"percent_change":753,"volume":754,"transactions":755,"vwap":756},"2026-07-17",54.2974,53.8349,-0.7942,-1.45,26827.670171,506,53.6546,{"date":758,"open":759,"high":760,"low":761,"close":762,"change":763,"percent_change":764,"volume":765,"transactions":766,"vwap":767},"2026-07-16",54.88,54.92,54.4,54.6291,-0.6688,-1.21,24663.526332,530,54.6853,{"date":769,"open":770,"high":771,"low":772,"close":773,"change":774,"percent_change":775,"volume":776,"transactions":254,"vwap":777},"2026-07-15",56.06,56.2313,54.9001,55.2979,-0.2391,-0.43,56344.65687,55.7058,{"date":779,"open":780,"high":781,"low":782,"close":783,"change":784,"percent_change":785,"volume":786,"transactions":787,"vwap":788},"2026-07-14",55.07,55.7709,55.03,55.537,0.0223,0.04,20213.960641,474,55.5737,{"date":790,"open":791,"high":792,"low":793,"close":794,"change":795,"percent_change":796,"volume":797,"transactions":798,"vwap":799},"2026-07-13",55.84,56.08,55.2468,55.5147,-0.6603,-1.18,26743.222609,657,55.6227,{"date":801,"open":802,"high":802,"low":803,"close":804,"change":805,"percent_change":806,"volume":807,"transactions":9,"vwap":804},"2026-07-10",56.63,55.86,56.175,-0.115,-0.2,37100,{"date":809,"open":810,"high":811,"low":812,"close":813,"change":814,"percent_change":815,"volume":816,"transactions":9,"vwap":813},"2026-07-09",55.34,56.34,55.24,56.29,0.953,1.72,35000,{"date":818,"open":819,"high":820,"low":821,"close":820,"change":822,"percent_change":823,"volume":824,"transactions":9,"vwap":820},"2026-07-08",55.13,55.337,54.596,-0.652,-1.16,39500,{"date":826,"open":827,"high":828,"low":829,"close":830,"change":715,"percent_change":831,"volume":832,"transactions":9,"vwap":830},"2026-07-07",56.92,57.02,55.9,55.989,-2.2,33400,{"date":834,"open":835,"high":836,"low":835,"close":837,"change":838,"percent_change":839,"volume":840,"transactions":9,"vwap":837},"2026-07-06",56.53,57.54,57.249,0.994,1.77,46500,{"date":842,"open":843,"high":844,"low":845,"close":846,"change":847,"percent_change":848,"volume":849,"transactions":9,"vwap":846},"2026-07-02",56.86,57.4,55.8,56.255,-0.469,-0.83,54000,{"date":851,"open":852,"high":853,"low":852,"close":854,"change":855,"percent_change":856,"volume":857,"transactions":9,"vwap":854},"2026-07-01",56.48,57.435,56.724,0.464,0.82,37600,{"date":859,"open":860,"high":861,"low":862,"close":863,"change":864,"percent_change":865,"volume":866,"transactions":9,"vwap":863},"2026-06-30",55.36,56.5,55.27,56.26,1.035,1.87,31300,{"date":868,"open":869,"high":870,"low":871,"close":872,"change":873,"percent_change":874,"volume":875,"transactions":9,"vwap":872},"2026-06-29",54.87,55.227,54.35,55.225,1.053,1.94,28000,{"date":877,"open":878,"high":879,"low":878,"close":880,"change":881,"percent_change":882,"volume":883,"transactions":9,"vwap":880},"2026-06-26",53.07,54.2,54.172,0.503,0.94,37300,{"date":885,"open":886,"high":887,"low":888,"close":889,"change":890,"percent_change":71,"volume":891,"transactions":9,"vwap":889},"2026-06-25",54.099998,54.125,53.41,53.669,0.036,32100,{"date":893,"open":894,"high":895,"low":896,"close":897,"change":898,"percent_change":899,"volume":900,"transactions":9,"vwap":897},"2026-06-24",53.64,54.18,53.47,53.633,-0.056,-0.1,39600,{"date":902,"open":903,"high":904,"low":905,"close":906,"change":907,"percent_change":908,"volume":909,"transactions":9,"vwap":906},"2026-06-23",53.62,54.17,53.57,53.689,-1.322,-2.4,40900,{"date":911,"open":912,"high":913,"low":914,"close":915,"change":916,"percent_change":917,"volume":918,"transactions":9,"vwap":915},"2026-06-22",55.47,55.78,54.785,55.011002,-0.611,-1.1,59100,{"date":920,"open":637,"high":921,"low":922,"close":923,"change":924,"percent_change":925,"volume":926,"transactions":9,"vwap":923},"2026-06-18",55.65,54.84,55.622,0.934,1.71,50200,{"date":928,"open":803,"high":929,"low":930,"close":931,"change":932,"percent_change":933,"volume":934,"transactions":9,"vwap":931},"2026-06-17",56.46,54.61,54.688,-0.8,-1.44,66000,{"date":936,"open":929,"high":937,"low":938,"close":938,"change":939,"percent_change":940,"volume":941,"transactions":9,"vwap":938},"2026-06-16",56.895,55.488,-0.967,-1.71,152500,{"date":943,"open":944,"high":944,"low":945,"close":638,"change":946,"percent_change":947,"volume":948,"transactions":9,"vwap":638},"2026-06-15",57.83,56.414,1.317,2.39,39100,{"date":950,"open":951,"high":952,"low":953,"close":954,"change":955,"percent_change":623,"volume":956,"transactions":9,"vwap":954},"2026-06-12",55.22,55.42,54.6,55.138,-0.242,34200,{"date":958,"open":959,"high":960,"low":961,"close":962,"change":963,"percent_change":964,"volume":965,"transactions":9,"vwap":962},"2026-06-11",53.9,55.48,53.567,55.38,1.54,2.86,60500,{"date":967,"open":968,"high":969,"low":970,"close":689,"change":971,"percent_change":972,"volume":973,"transactions":9,"vwap":689},"2026-06-10",54.36,55.31,53.79,-1.393,-2.52,185600,{"date":975,"open":976,"high":977,"low":978,"close":979,"change":980,"percent_change":981,"volume":982,"transactions":9,"vwap":979},"2026-06-09",56.58,56.765,53.462,55.233,-1.11,-1.97,69100,{"date":984,"open":985,"high":986,"low":987,"close":988,"change":989,"percent_change":990,"volume":991,"transactions":9,"vwap":988},"2026-06-08",56.49,56.87,55.92,56.343,0.783,1.41,56700,{"date":993,"open":994,"high":994,"low":812,"close":995,"change":996,"percent_change":997,"volume":998,"transactions":9,"vwap":995},"2026-06-05",58.32,55.56,-3.793,-6.39,61500,{"date":1000,"open":1001,"high":1002,"low":1003,"close":1004,"change":1005,"percent_change":273,"volume":1006,"transactions":9,"vwap":1004},"2026-06-04",58.79,59.7,58.49,59.353,0.113,82000,{"date":1008,"open":1009,"high":1009,"low":311,"close":584,"change":1010,"percent_change":1011,"volume":1012,"transactions":9,"vwap":584},"2026-06-03",60.28,-1.04,-1.73,69300,{"date":1014,"open":1015,"high":1009,"low":1016,"close":1009,"change":1017,"percent_change":263,"volume":1018,"transactions":9,"vwap":1009},"2026-06-02",59.63,59.481,0.02,60200,{"date":1020,"open":1021,"high":1022,"low":1021,"close":449,"change":1023,"percent_change":1024,"volume":1025,"transactions":9,"vwap":449},"2026-06-01",58.69,60.44,1.934,3.32,58300,{"date":1027,"open":1028,"high":1029,"low":1030,"close":1031,"change":1032,"percent_change":1033,"volume":1034,"transactions":9,"vwap":1031},"2026-05-29",57.61,58.42,57.42,58.326,0.816,1.42,57400,{"date":1036,"open":1037,"high":1038,"low":1039,"close":1040,"change":1041,"percent_change":1042,"volume":807,"transactions":9,"vwap":1040},"2026-05-28",56.31,57.63,56.099998,57.51,1.022,1.81,{"date":1044,"open":1045,"high":1045,"low":1046,"close":1047,"change":1048,"percent_change":1049,"volume":1050,"transactions":9,"vwap":1047},"2026-05-27",56.81,56.19,56.488,-0.505,-0.89,67900,{"date":1052,"open":1053,"high":1054,"low":1055,"close":1056,"change":1057,"percent_change":1058,"volume":1059,"transactions":9,"vwap":1056},"2026-05-26",56.74,57.17,56.47,56.993,1.124,2.01,51800,{"date":1061,"open":1062,"high":1063,"low":1062,"close":1064,"change":1065,"percent_change":839,"volume":1066,"transactions":9,"vwap":1064},"2026-05-22",55.4,56.172,55.869,0.969,102000,{"date":1068,"open":1069,"high":1070,"low":1071,"close":1072,"change":1073,"percent_change":1074,"volume":1075,"transactions":9,"vwap":1072},"2026-05-21",54.040001,55.09,53.94,54.9,0.65,1.2,52600,{"date":1077,"open":1078,"high":1079,"low":1080,"close":1079,"change":1081,"percent_change":1082,"volume":1083,"transactions":9,"vwap":1079},"2026-05-20",53.21,54.25,52.965,0.955,1.79,48900,{"date":1085,"open":701,"high":659,"low":1086,"close":1087,"change":1088,"percent_change":1089,"volume":1090,"transactions":9,"vwap":1087},"2026-05-19",52.91,53.295,-0.45,-0.84,37400,{"date":1092,"open":1093,"high":1094,"low":1078,"close":1095,"change":1096,"percent_change":1097,"volume":1098,"transactions":9,"vwap":1095},"2026-05-18",53.76,53.98,53.745,0.065,0.12,46800,{"date":1100,"open":1101,"high":1102,"low":1103,"close":1104,"change":1105,"percent_change":1106,"volume":1107,"transactions":9,"vwap":1104},"2026-05-15",53.53,54.09,53.31,53.68,-0.75,-1.38,36600,{"date":1109,"open":1094,"high":1110,"low":1111,"close":1112,"change":1113,"percent_change":1114,"volume":1115,"transactions":9,"vwap":1112},"2026-05-14",54.76,53.975,54.43,0.45,0.83,87800,{"date":1117,"open":1118,"high":1119,"low":1120,"close":1094,"change":1121,"percent_change":1122,"volume":1123,"transactions":9,"vwap":1094},"2026-05-13",53.71,54.095001,53.495,0.31,0.58,24500,{"date":1125,"open":1126,"high":1126,"low":1127,"close":1128,"change":1129,"percent_change":1130,"volume":1131,"transactions":9,"vwap":1128},"2026-05-12",54.31,53.215,53.67,-1.135,-2.07,50900,{"date":1133,"open":930,"high":780,"low":1134,"close":1135,"change":1136,"percent_change":1137,"volume":1138,"transactions":9,"vwap":1135},"2026-05-11",54.51,54.805,-0.075,-0.14,60600,{"date":1140,"open":690,"high":759,"low":741,"close":759,"change":510,"percent_change":568,"volume":1141,"transactions":9,"vwap":759},"2026-05-08",51600,{"date":1143,"open":1144,"high":1145,"low":1146,"close":106,"change":263,"percent_change":1147,"volume":1148,"transactions":9,"vwap":106},"2026-05-07",54.33,54.46,53.5,0.06,64200,{"date":1150,"open":1151,"high":1152,"low":1153,"close":1154,"change":1155,"percent_change":1156,"volume":1157,"transactions":9,"vwap":1154},"2026-05-06",53.28,53.78,52.995,53.72,0.677,1.28,94100,{"date":1159,"open":1160,"high":1161,"low":1162,"close":1161,"change":1163,"percent_change":1164,"volume":1165,"transactions":9,"vwap":1161},"2026-05-05",52.79,53.042999,52.42,0.703,1.34,40700,{"date":1167,"open":1168,"high":1086,"low":1169,"close":1168,"change":1170,"percent_change":1017,"volume":1171,"transactions":9,"vwap":1168},"2026-05-04",52.34,51.995,0.011,39200,{"date":1173,"open":1174,"high":1175,"low":1176,"close":1177,"change":1178,"percent_change":200,"volume":1179,"transactions":9,"vwap":1177},"2026-05-01",51.82,52.44,51.7,52.329,0.749,70700,{"date":1181,"open":1182,"high":1183,"low":1184,"close":1185,"change":1186,"percent_change":1187,"volume":1188,"transactions":9,"vwap":1185},"2026-04-30",50.76,51.595,50.5,51.58,1.174,2.33,45800,{"date":1190,"open":1182,"high":1182,"low":1191,"close":1192,"change":1193,"percent_change":389,"volume":1194,"transactions":9,"vwap":1192},"2026-04-29",50.141,50.406,-0.498,29600,{"date":1196,"open":1197,"high":1198,"low":1199,"close":1200,"change":1201,"percent_change":1202,"volume":1203,"transactions":9,"vwap":1200},"2026-04-28",51,51.264,50.55,50.904,-0.614,-1.19,66500,{"date":1205,"open":1206,"high":1207,"low":1208,"close":1209,"change":1210,"percent_change":594,"volume":1211,"transactions":9,"vwap":1209},"2026-04-27",51.41,51.686,51.394,51.518,0.178,30100,{"date":1213,"open":1214,"high":1215,"low":1216,"close":1217,"change":110,"percent_change":325,"volume":1218,"transactions":9,"vwap":1217},"2026-04-24",50.93,51.39,50.695,51.34,44100,{"date":1220,"open":1221,"high":1221,"low":1222,"close":1223,"change":1224,"percent_change":1225,"volume":1226,"transactions":9,"vwap":1223},"2026-04-23",51.17,49.59,50.31,-1.43,-2.76,60800,{"date":1228,"open":1229,"high":1174,"low":1230,"close":1231,"change":1232,"percent_change":1233,"volume":1234,"transactions":9,"vwap":1231},"2026-04-22",51.59,51.45,51.74,0.78,1.53,48600,{"date":1236,"open":1237,"high":1238,"low":1239,"close":1240,"change":1241,"percent_change":1242,"volume":1243,"transactions":9,"vwap":1240},"2026-04-21",51.61,52.29,50.91,50.96,-0.47,-0.91,43600,{"date":1245,"open":1246,"high":1247,"low":1248,"close":1249,"change":1250,"percent_change":1251,"volume":1252,"transactions":9,"vwap":1249},"2026-04-20",50.95,51.44,50.378,51.43,0.25,0.49,40000,{"date":1254,"open":1255,"high":1256,"low":1257,"close":1258,"change":1259,"percent_change":1260,"volume":1261,"transactions":9,"vwap":1258},"2026-04-17",51.21,51.675,51.029999,51.18,0.997,1.99,60700,{"date":1263,"open":1264,"high":1265,"low":1266,"close":1267,"change":1268,"percent_change":199,"volume":1269,"transactions":9,"vwap":1267},"2026-04-16",50.38,50.58,49.77,50.183,0.433,54400,{"date":1271,"open":1272,"high":1273,"low":1272,"close":1274,"change":1275,"percent_change":1276,"volume":1277,"transactions":9,"vwap":1274},"2026-04-15",48.9,49.79,49.75,1.068,2.19,55100,{"date":1279,"open":1280,"high":1281,"low":1282,"close":1283,"change":1284,"percent_change":1285,"volume":1286,"transactions":9,"vwap":1283},"2026-04-14",48.51,48.87,48.48,48.682,0.572,1.19,59600,{"date":1288,"open":1289,"high":1290,"low":1289,"close":1290,"change":1291,"percent_change":1292,"volume":1293,"transactions":9,"vwap":1290},"2026-04-13",46.53,48.11,1.31,2.8,61800,{"date":1295,"open":1296,"high":1297,"low":1298,"close":1299,"change":1300,"percent_change":1301,"volume":1302,"transactions":9,"vwap":1299},"2026-04-10",47.51,47.59,46.6,46.8,-0.51,-1.08,57200,{"date":1304,"open":1305,"high":1305,"low":1306,"close":1307,"change":1308,"percent_change":1309,"volume":1310,"transactions":9,"vwap":1307},"2026-04-09",47.9,46.894,47.31,-0.913,-1.89,86000,{"date":1312,"open":1313,"high":1314,"low":1315,"close":1316,"change":1317,"percent_change":1318,"volume":1319,"transactions":9,"vwap":1316},"2026-04-08",49.26,49.44,48,48.223,1.309,2.79,74600,{"date":1321,"open":1322,"high":1323,"low":1324,"close":1325,"change":1326,"percent_change":45,"volume":1327,"transactions":9,"vwap":1325},"2026-04-07",46.74,47.33,46.029999,46.914,-0.097,157800,{"date":1329,"open":1330,"high":1331,"low":1332,"close":1333,"change":1334,"percent_change":1335,"volume":1336,"transactions":9,"vwap":1333},"2026-04-06",46.75,47.129,46.715,47.011002,0.251,0.54,49300,{"date":1338,"open":1339,"high":1340,"low":1341,"close":1340,"change":1342,"percent_change":1343,"volume":1344,"transactions":9,"vwap":1340},"2026-04-02",45.6,46.76,45.38,-0.025,-0.05,109300,{"date":1346,"open":1347,"high":1348,"low":1349,"close":1350,"change":1351,"percent_change":1352,"volume":1353,"transactions":9,"vwap":1350},"2026-04-01",46.9,47.29,46.62,46.785,0.625,1.35,65800,{"date":1355,"open":1356,"high":1357,"low":1358,"close":1359,"change":1360,"percent_change":1361,"volume":1362,"transactions":9,"vwap":1359},"2026-03-31",44.94,46.23,44.8,46.16,1.84,4.15,81000,{"date":1364,"open":1365,"high":1366,"low":25,"close":1367,"change":518,"percent_change":1368,"volume":1369,"transactions":9,"vwap":1367},"2026-03-30",45.07,45.16,44.32,-0.87,73000,{"date":1371,"open":1372,"high":1372,"low":1373,"close":1374,"change":1375,"percent_change":1376,"volume":1377,"transactions":9,"vwap":1374},"2026-03-27",45.65,44.64,44.71,-1.49,-3.23,87100,{"date":1379,"open":1298,"high":1380,"low":1381,"close":1382,"change":1010,"percent_change":831,"volume":1383,"transactions":9,"vwap":1382},"2026-03-26",47.22,46.15,46.2,37800,{"date":1385,"open":1386,"high":1387,"low":1388,"close":1389,"change":1390,"percent_change":72,"volume":1391,"transactions":9,"vwap":1389},"2026-03-25",47.73,48.063,46.94,47.24,0.221,53700,{"date":1393,"open":1394,"high":1394,"low":1395,"close":1396,"change":1397,"percent_change":1398,"volume":1399,"transactions":9,"vwap":1396},"2026-03-24",47.53,46.85,47.019001,-1.205,-2.5,97200,{"date":1401,"open":1402,"high":1403,"low":1404,"close":1405,"change":1406,"percent_change":1407,"volume":1115,"transactions":9,"vwap":1405},"2026-03-23",47.82,48.62,47.776,48.224,1.122,2.38,{"date":1409,"open":1410,"high":1410,"low":1411,"close":1412,"change":1413,"percent_change":1414,"volume":1415,"transactions":9,"vwap":1412},"2026-03-20",48.080002,46.79,47.102,-1.303,-2.69,74300,{"date":1417,"open":1418,"high":1419,"low":1420,"close":1421,"change":1422,"percent_change":578,"volume":1423,"transactions":9,"vwap":1421},"2026-03-19",47.63,48.68,47.54,48.405,-0.005,69600,{"date":1425,"open":1426,"high":1427,"low":1428,"close":1428,"change":1429,"percent_change":1430,"volume":1431,"transactions":9,"vwap":1428},"2026-03-18",48.78,49.14,48.41,-0.687,-1.4,63100,{"date":1433,"open":1434,"high":1435,"low":1436,"close":1437,"change":1438,"percent_change":357,"volume":1439,"transactions":9,"vwap":1437},"2026-03-17",48.94,49.427,48.925,49.097,0.437,49900,{"date":1441,"open":1442,"high":1443,"low":1444,"close":1445,"change":1446,"percent_change":839,"volume":1447,"transactions":9,"vwap":1445},"2026-03-16",48.57,48.885,48.455,48.66,0.845,34000,{"date":1449,"open":1428,"high":1450,"low":1418,"close":1451,"change":1452,"percent_change":848,"volume":1453,"transactions":9,"vwap":1451},"2026-03-13",48.801,47.815,-0.401,43300,{"date":1455,"open":1426,"high":1456,"low":1457,"close":1458,"change":1459,"percent_change":1460,"volume":1461,"transactions":9,"vwap":1458},"2026-03-12",49.199,48.19,48.216,-1.211,-2.45,71600,{"date":1463,"open":1464,"high":1465,"low":1466,"close":1435,"change":1467,"percent_change":1468,"volume":1269,"transactions":9,"vwap":1435},"2026-03-11",49.31,49.78,49.09,0.271,0.55,{"date":1470,"open":1222,"high":1471,"low":1472,"close":1473,"change":1474,"percent_change":1475,"volume":1476,"transactions":9,"vwap":1473},"2026-03-10",49.96,48.92,49.156,-0.229,-0.46,58800,{"date":1478,"open":1479,"high":1480,"low":1386,"close":1481,"change":1482,"percent_change":1483,"volume":1484,"transactions":9,"vwap":1481},"2026-03-09",48.2,49.52,49.385,0.367,0.75,92600,{"date":1486,"open":1487,"high":1488,"low":1487,"close":1489,"change":1490,"percent_change":1491,"volume":1492,"transactions":9,"vwap":1489},"2026-03-06",48.71,49.4,49.018002,-0.679,-1.37,112500,{"date":1494,"open":1488,"high":1495,"low":1496,"close":1497,"change":1498,"percent_change":21,"volume":1499,"transactions":9,"vwap":1497},"2026-03-05",50.32,49.019001,49.697,-0.408,110500,{"date":1501,"open":1502,"high":1503,"low":1504,"close":1505,"change":1506,"percent_change":1507,"volume":1508,"transactions":9,"vwap":1505},"2026-03-04",49.68,50.3,49.45,50.105,0.775,1.57,144500,{"date":1510,"open":1511,"high":1512,"low":1513,"close":1514,"change":1515,"percent_change":1516,"volume":1517,"transactions":9,"vwap":1514},"2026-03-03",48.53,49.69,47.697,49.33,-1.206,-2.39,133900,{"date":1519,"open":1520,"high":1521,"low":1520,"close":1522,"change":1523,"percent_change":125,"volume":1524,"transactions":9,"vwap":1522},"2026-03-02",49.73,50.575,50.536,-0.294,122900,{"date":1526,"open":1527,"high":1528,"low":1184,"close":1529,"change":1530,"percent_change":1531,"volume":1476,"transactions":9,"vwap":1529},"2026-02-27",50.8,50.88,50.83,-0.86,-1.66,{"date":1533,"open":1534,"high":1535,"low":1536,"close":1537,"change":1538,"percent_change":1539,"volume":1540,"transactions":9,"vwap":1537},"2026-02-26",51.53,51.71,50.82,51.69,0.124,0.24,304300,{"date":1542,"open":1217,"high":1537,"low":1543,"close":1544,"change":1545,"percent_change":200,"volume":1546,"transactions":9,"vwap":1544},"2026-02-25",51.080002,51.566,0.738,70900,{"date":1548,"open":1549,"high":1246,"low":1550,"close":1551,"change":1552,"percent_change":1260,"volume":1553,"transactions":9,"vwap":1551},"2026-02-24",49.93,49.9,50.828,0.992,45700,{"date":1555,"open":1556,"high":1557,"low":1558,"close":1559,"change":1560,"percent_change":1561,"volume":1562,"transactions":9,"vwap":1559},"2026-02-23",50.46,50.49,49.65,49.836,-1.057,-2.08,78000,{"date":1564,"open":1565,"high":1566,"low":1567,"close":1568,"change":1569,"percent_change":1570,"volume":1571,"transactions":9,"vwap":1568},"2026-02-20",50.89,51.52,50.66,50.893,-0.171,-0.33,120100,{"date":1573,"open":1265,"high":1543,"low":1574,"close":1575,"change":1576,"percent_change":232,"volume":1577,"transactions":9,"vwap":1575},"2026-02-19",50.353,51.063999,0.352,49800,{"date":1579,"open":1580,"high":1581,"low":1582,"close":1583,"change":1584,"percent_change":1232,"volume":1585,"transactions":9,"vwap":1583},"2026-02-18",50.65,51.14,50.2,50.712,0.391,104600,{"date":1587,"open":1588,"high":1589,"low":1590,"close":1591,"change":1592,"percent_change":1593,"volume":1594,"transactions":9,"vwap":1591},"2026-02-17",50.39,50.554,49.58,50.321,-0.49,-0.96,63600,{"date":1596,"open":1597,"high":1598,"low":1599,"close":1600,"change":1601,"percent_change":1602,"volume":1603,"transactions":9,"vwap":1600},"2026-02-13",50.24,51.198,50.0099983,50.811,0.635,1.27,47600,{"date":1605,"open":1606,"high":1607,"low":1608,"close":1609,"change":1610,"percent_change":1611,"volume":1612,"transactions":9,"vwap":1609},"2026-02-12",51.67,51.78,49.86,50.176,-1.044,-2.04,273000,{"date":1614,"open":1615,"high":1615,"low":1616,"close":1617,"change":1618,"percent_change":1619,"volume":1620,"transactions":9,"vwap":1617},"2026-02-11",52.15,50.78,51.22,-0.815,-1.57,89900,{"date":1622,"open":1623,"high":1624,"low":1625,"close":1626,"change":1627,"percent_change":1628,"volume":1629,"transactions":9,"vwap":1626},"2026-02-10",52.09,52.58,52,52.035,0.085,0.16,137000,{"date":1631,"open":1543,"high":1632,"low":1633,"close":1634,"change":1635,"percent_change":1636,"volume":1637,"transactions":9,"vwap":1634},"2026-02-09",52.125,50.9,51.95,0.76,1.48,106300,{"date":1639,"open":1640,"high":1641,"low":1274,"close":1642,"change":1643,"percent_change":1644,"volume":1645,"transactions":9,"vwap":1642},"2026-02-06",49.81,51.485,51.19,2.188,4.47,87000,{"date":1647,"open":1648,"high":1649,"low":1436,"close":1650,"change":1651,"percent_change":1652,"volume":1653,"transactions":9,"vwap":1650},"2026-02-05",49.85,50.155,49.0019989,-1.489,-2.95,61100,{"date":1655,"open":1258,"high":1656,"low":1657,"close":1658,"change":1659,"percent_change":1660,"volume":1661,"transactions":9,"vwap":1658},"2026-02-04",51.29,49.795,50.491,-0.755,-1.47,171700,{"date":1663,"open":1664,"high":1664,"low":1665,"close":1666,"change":1667,"percent_change":1668,"volume":1669,"transactions":9,"vwap":1666},"2026-02-03",52.14,50.428,51.246,-0.682,-1.31,77800,{"date":1671,"open":1672,"high":1673,"low":1674,"close":1675,"change":1676,"percent_change":1147,"volume":1677,"transactions":9,"vwap":1675},"2026-02-02",51.6,52.21,51.55,51.928,0.033,65900,{"date":1679,"open":1680,"high":1681,"low":1682,"close":1683,"change":1684,"percent_change":1685,"volume":1686,"transactions":9,"vwap":1683},"2026-01-30",52.82,52.88,51.728,51.895,-1.368,-2.57,82500,{"date":1688,"open":1689,"high":1689,"low":1690,"close":1691,"change":1692,"percent_change":1693,"volume":1694,"transactions":9,"vwap":1691},"2026-01-29",54.14,52.39,53.263,-0.972,-1.79,82100,{"date":1696,"open":1072,"high":1697,"low":1698,"close":1699,"change":1700,"percent_change":1701,"volume":1702,"transactions":9,"vwap":1699},"2026-01-28",55.099998,54.11,54.235,-0.447,-0.82,71800,{"date":1704,"open":1705,"high":1706,"low":721,"close":1707,"change":1708,"percent_change":510,"volume":1709,"transactions":9,"vwap":1707},"2026-01-27",54.58,54.756,54.682,0.612,85600,{"date":1711,"open":1712,"high":1713,"low":1714,"close":1715,"change":1716,"percent_change":273,"volume":1717,"transactions":9,"vwap":1715},"2026-01-26",54.02,54.47,53.96,54.07,0.1,52100,{"date":1719,"open":650,"high":1720,"low":1721,"close":1722,"change":518,"percent_change":1723,"volume":1724,"transactions":9,"vwap":1722},"2026-01-23",54.37,53.85,53.97,-0.72,91400,{"date":1726,"open":1727,"high":1728,"low":1729,"close":968,"change":1730,"percent_change":1731,"volume":1686,"transactions":9,"vwap":968},"2026-01-22",54.29,54.78,54.055,0.618,1.15,{"date":1733,"open":1734,"high":1735,"low":1736,"close":1737,"change":1738,"percent_change":1739,"volume":1740,"transactions":9,"vwap":1737},"2026-01-21",53.6,54.0099983,52.84,53.742,0.562,1.06,115900,{"date":1742,"open":1743,"high":1744,"low":1745,"close":1746,"change":1747,"percent_change":1748,"volume":1749,"transactions":9,"vwap":1746},"2026-01-20",53.7,54.049999,53.080002,53.18,-1.484,-2.71,184000,{"date":1751,"open":1752,"high":1753,"low":1754,"close":1755,"change":1756,"percent_change":263,"volume":1757,"transactions":9,"vwap":1755},"2026-01-16",54.94,55.058998,54.48,54.664,0.017,46600,{"date":1759,"open":1760,"high":1761,"low":1762,"close":1763,"change":1764,"percent_change":1765,"volume":1766,"transactions":9,"vwap":1763},"2026-01-15",55.25,55.265,54.645,54.647,-0.201,-0.37,100100,{"date":1768,"open":922,"high":1769,"low":761,"close":1770,"change":1771,"percent_change":190,"volume":1772,"transactions":9,"vwap":1770},"2026-01-14",54.93,54.848,-0.154,75600,{"date":1774,"open":845,"high":1775,"low":1776,"close":1777,"change":1778,"percent_change":1779,"volume":1780,"transactions":9,"vwap":1777},"2026-01-13",55.82,54.86,55.0019989,-0.748,-1.34,64100,{"date":1782,"open":1783,"high":791,"low":1784,"close":1785,"change":1786,"percent_change":1787,"volume":1788,"transactions":9,"vwap":1785},"2026-01-12",55.35,55.28,55.75,0.44,0.8,55900,{"date":1790,"open":1760,"high":1791,"low":1792,"close":969,"change":1793,"percent_change":1794,"volume":1795,"transactions":9,"vwap":969},"2026-01-09",55.495,54.85,0.558,1.02,66700,{"date":1797,"open":1798,"high":1769,"low":953,"close":1799,"change":1800,"percent_change":1801,"volume":1802,"transactions":9,"vwap":1799},"2026-01-08",54.89,54.752,-0.274,-0.5,50400,{"date":1804,"open":1805,"high":1806,"low":1072,"close":1807,"change":1808,"percent_change":578,"volume":1809,"transactions":9,"vwap":1807},"2026-01-07",55.18,55.37,55.026001,-0.006,139100,{"date":1811,"open":1735,"high":1812,"low":1813,"close":1814,"change":1815,"percent_change":1816,"volume":1817,"transactions":9,"vwap":1814},"2026-01-06",55.060001,53.99,55.032001,1.291,2.4,131700,{"date":1819,"open":1745,"high":1714,"low":1745,"close":1820,"change":1156,"percent_change":1821,"volume":1571,"transactions":9,"vwap":1820},"2026-01-05",53.741,2.44,{"date":1823,"open":1824,"high":1824,"low":1825,"close":1826,"change":1827,"percent_change":1731,"volume":1391,"transactions":9,"vwap":1826},"2026-01-02",52.6,51.98,52.461,0.594,{"date":1829,"open":1830,"high":1830,"low":1174,"close":1831,"change":1832,"percent_change":1833,"volume":1834,"transactions":9,"vwap":1831},"2025-12-31",52.5,51.867,-0.561,-1.07,80400,{"date":1836,"open":1837,"high":1736,"low":1838,"close":1839,"change":1840,"percent_change":806,"volume":1841,"transactions":9,"vwap":1839},"2025-12-30",52.64,52.41,52.428,-0.107,76600,{"date":1843,"open":1844,"high":1845,"low":1846,"close":1847,"change":1848,"percent_change":190,"volume":1849,"transactions":9,"vwap":1847},"2025-12-29",52.51,52.94,52.361,52.535,-0.145,86200,{"date":1851,"open":1852,"high":1852,"low":1853,"close":1854,"change":1855,"percent_change":1856,"volume":1857,"transactions":9,"vwap":1854},"2025-12-26",52.89,52.56,52.68,-0.202,-0.38,39800,{"date":1859,"open":1860,"high":1861,"low":1862,"close":1863,"change":1864,"percent_change":1865,"volume":1866,"transactions":9,"vwap":1863},"2025-12-24",52.85,52.93,52.66,52.882,0.117,0.22,19900,{"date":1868,"open":1860,"high":1852,"low":1869,"close":1870,"change":1871,"percent_change":1872,"volume":1873,"transactions":9,"vwap":1870},"2025-12-23",52.393,52.765,-0.215,-0.41,66900,{"date":1875,"open":1876,"high":1877,"low":1878,"close":1879,"change":1880,"percent_change":1881,"volume":1882,"transactions":9,"vwap":1879},"2025-12-22",52.76,53.154,52.72,52.98,0.724,1.39,63500,{"date":1884,"open":1231,"high":1885,"low":1231,"close":1886,"change":1887,"percent_change":420,"volume":1888,"transactions":9,"vwap":1886},"2025-12-19",52.375,52.256,0.836,56200,{"date":1890,"open":1891,"high":1892,"low":1893,"close":1894,"change":1895,"percent_change":1896,"volume":1897,"transactions":9,"vwap":1894},"2025-12-18",51.79,52.12,51.357,51.42,0.527,1.04,55700,{"date":1899,"open":1900,"high":1901,"low":1902,"close":1568,"change":1903,"percent_change":1904,"volume":1905,"transactions":9,"vwap":1568},"2025-12-17",51.99,52.35,50.87,-1.045,-2.01,72700,{"date":1907,"open":1908,"high":1909,"low":1910,"close":1911,"change":1912,"percent_change":100,"volume":1913,"transactions":9,"vwap":1911},"2025-12-16",51.77,52.145,51.54,51.938,-0.156,77400,{"date":1915,"open":701,"high":691,"low":1916,"close":1917,"change":557,"percent_change":1531,"volume":1226,"transactions":9,"vwap":1917},"2025-12-15",52.084999,52.094002,{"date":1919,"open":1735,"high":1712,"low":1920,"close":1921,"change":1922,"percent_change":1130,"volume":1923,"transactions":9,"vwap":1921},"2025-12-12",52.735,52.974,-1.119,41700,{"date":1925,"open":1926,"high":669,"low":1927,"close":1928,"change":1929,"percent_change":100,"volume":1930,"transactions":9,"vwap":1928},"2025-12-11",53.95,53.43,54.092999,-0.165,68200,{"date":1932,"open":1933,"high":1934,"low":659,"close":1935,"change":1936,"percent_change":1113,"volume":1937,"transactions":9,"vwap":1935},"2025-12-10",53.89,54.546,54.258,0.243,100000,{"date":1939,"open":1940,"high":1727,"low":1941,"close":1942,"change":1943,"percent_change":1944,"volume":1945,"transactions":9,"vwap":1942},"2025-12-09",53.81,53.735,54.014999,0.092,0.17,40200,{"date":1947,"open":1689,"high":690,"low":1948,"close":1949,"change":1950,"percent_change":1121,"volume":926,"transactions":9,"vwap":1949},"2025-12-08",53.715,53.923,0.166,{"date":1952,"open":1953,"high":1954,"low":1955,"close":1956,"change":1957,"percent_change":1958,"volume":1959,"transactions":9,"vwap":1956},"2025-12-05",53.65,54,53.59,53.757,0.179,0.33,61600,{"date":1961,"open":1962,"high":1118,"low":1962,"close":1963,"change":1964,"percent_change":1965,"volume":1966,"transactions":9,"vwap":1963},"2025-12-04",52.86,53.578,0.987,1.88,91700,{"date":1968,"open":1231,"high":1969,"low":1970,"close":1971,"change":1972,"percent_change":1973,"volume":1974,"transactions":9,"vwap":1971},"2025-12-03",52.598,51.56,52.591,0.945,1.83,73700,{"date":1976,"open":1977,"high":1978,"low":1185,"close":1979,"change":1980,"percent_change":273,"volume":1981,"transactions":9,"vwap":1979},"2025-12-02",51.93,52.040001,51.646,0.096,52000,{"date":1983,"open":1534,"high":1825,"low":1894,"close":1674,"change":1498,"percent_change":80,"volume":1984,"transactions":9,"vwap":1674},"2025-12-01",116600,{"date":1986,"open":1535,"high":1987,"low":1988,"close":1989,"change":1990,"percent_change":232,"volume":1991,"transactions":9,"vwap":1989},"2025-11-28",52.294,51.515,51.958,0.354,26900,{"date":1993,"open":1994,"high":1995,"low":1996,"close":1997,"change":1998,"percent_change":1999,"volume":1141,"transactions":9,"vwap":1997},"2025-11-26",51.36,51.8,50.935,51.604,0.37,0.72,{"date":2001,"open":2002,"high":2003,"low":2004,"close":2005,"change":2006,"percent_change":2007,"volume":1261,"transactions":9,"vwap":2005},"2025-11-25",50.52,51.319,50,51.234,0.763,1.51,{"date":2009,"open":2010,"high":2011,"low":1512,"close":2012,"change":2013,"percent_change":1816,"volume":2014,"transactions":9,"vwap":2012},"2025-11-24",49.7,50.524,50.471,1.181,68900,{"date":2016,"open":2017,"high":2018,"low":1315,"close":2019,"change":2020,"percent_change":2021,"volume":1399,"transactions":9,"vwap":2019},"2025-11-21",48.77,49.615,49.29,0.681,1.4,{"date":2023,"open":2024,"high":2025,"low":1442,"close":2026,"change":2027,"percent_change":1414,"volume":2028,"transactions":9,"vwap":2026},"2025-11-20",50.92,51.305,48.609,-1.342,91600,{"date":2030,"open":2031,"high":1264,"low":1590,"close":2032,"change":2033,"percent_change":806,"volume":2034,"transactions":9,"vwap":2032},"2025-11-19",50.049999,49.951,-0.101,73100,{"date":2036,"open":2037,"high":2038,"low":2039,"close":2040,"change":2041,"percent_change":823,"volume":2042,"transactions":9,"vwap":2040},"2025-11-18",49.99,50.41,49.51,50.051998,-0.585,95200,{"date":2044,"open":1672,"high":2045,"low":2046,"close":2047,"change":2048,"percent_change":2049,"volume":2050,"transactions":9,"vwap":2047},"2025-11-17",51.868,50.37,50.637,-1.227,-2.37,74400,{"date":2052,"open":2053,"high":2054,"low":2055,"close":2056,"change":2057,"percent_change":149,"volume":2058,"transactions":9,"vwap":2056},"2025-11-14",51.11,52.43,50.884,51.864,-0.183,99600,{"date":2060,"open":2061,"high":2062,"low":2063,"close":2064,"change":2065,"percent_change":2066,"volume":1302,"transactions":9,"vwap":2064},"2025-11-13",53.3,53.335,51.81,52.047001,-1.658,-3.09,{"date":2068,"open":1069,"high":2069,"low":905,"close":2070,"change":2071,"percent_change":71,"volume":2072,"transactions":9,"vwap":2070},"2025-11-12",54.249,53.705,0.038,68500,{"date":2074,"open":731,"high":1722,"low":2075,"close":2076,"change":2077,"percent_change":2078,"volume":1353,"transactions":9,"vwap":2076},"2025-11-11",53.435,53.667,-0.307,-0.57,{"date":2080,"open":2081,"high":2081,"low":2082,"close":2083,"change":2084,"percent_change":2085,"volume":2086,"transactions":9,"vwap":2083},"2025-11-10",54.13,53.4,53.974,0.935,1.76,43400,{"date":2088,"open":1175,"high":2089,"low":2090,"close":2091,"change":1097,"percent_change":2092,"volume":2093,"transactions":9,"vwap":2091},"2025-11-07",53.046001,51.68,53.039001,0.23,88600,{"date":2095,"open":1698,"high":1689,"low":1878,"close":2096,"change":2097,"percent_change":2098,"volume":2099,"transactions":9,"vwap":2096},"2025-11-06",52.919,-1.314,-2.42,80200,{"date":2101,"open":2102,"high":2103,"low":1154,"close":2104,"change":295,"percent_change":2105,"volume":2106,"transactions":9,"vwap":2104},"2025-11-05",53.86,54.415,54.233,0.71,100900,{"date":2108,"open":1705,"high":2109,"low":1743,"close":2110,"change":2111,"percent_change":2112,"volume":2113,"transactions":9,"vwap":2110},"2025-11-04",54.95,53.853,-2.137,-3.82,164100,{"date":2115,"open":2116,"high":2117,"low":969,"close":2118,"change":1017,"percent_change":785,"volume":2034,"transactions":9,"vwap":2118},"2025-11-03",56.33,56.36,55.99,{"date":2120,"open":2121,"high":2122,"low":1806,"close":2123,"change":1114,"percent_change":2007,"volume":2124,"transactions":9,"vwap":2123},"2025-10-31",55.79,56.119,55.97,75000,{"date":2126,"open":2127,"high":2128,"low":1697,"close":2129,"change":2130,"percent_change":2131,"volume":2132,"transactions":9,"vwap":2129},"2025-10-30",55.41,55.764,55.14,-1.01,-1.8,150600,{"date":2134,"open":2135,"high":2136,"low":912,"close":2137,"change":2138,"percent_change":2139,"volume":2140,"transactions":9,"vwap":2137},"2025-10-29",56.13,56.375,56.15,0.234,0.42,112700,{"date":2142,"open":2143,"high":985,"low":829,"close":2144,"change":2145,"percent_change":823,"volume":2146,"transactions":9,"vwap":2144},"2025-10-28",56.43,55.916,-0.659,149100,{"date":2148,"open":2149,"high":2150,"low":2151,"close":2152,"change":2153,"percent_change":990,"volume":2154,"transactions":9,"vwap":2152},"2025-10-27",56.54,56.64,56.3,56.575,0.785,97100,{"date":2156,"open":2157,"high":2158,"low":2159,"close":2121,"change":2160,"percent_change":2161,"volume":1841,"transactions":9,"vwap":2121},"2025-10-24",56.0099983,56.069,55.753,0.647,1.17,{"date":2163,"open":1713,"high":2164,"low":2165,"close":2166,"change":2167,"percent_change":2168,"volume":1269,"transactions":9,"vwap":2166},"2025-10-23",55.26,54.080002,55.143,0.676,1.24,{"date":2170,"open":2171,"high":812,"low":2172,"close":2173,"change":2174,"percent_change":2175,"volume":965,"transactions":9,"vwap":2173},"2025-10-22",55.11,53.781,54.467,-0.831,-1.5,{"date":2177,"open":2171,"high":2178,"low":1728,"close":2179,"change":2180,"percent_change":2181,"volume":2182,"transactions":9,"vwap":2179},"2025-10-21",55.681,55.298,0.004,0.01,67000,{"date":2184,"open":2185,"high":2186,"low":2185,"close":2187,"change":2188,"percent_change":2189,"volume":1447,"transactions":9,"vwap":2187},"2025-10-20",54.82,55.39,55.294,1.244,2.3,{"date":2191,"open":2192,"high":2193,"low":2194,"close":1744,"change":2195,"percent_change":2196,"volume":2197,"transactions":9,"vwap":1744},"2025-10-17",54.12,54.405,53.49,-0.53,-0.97,44800,{"date":2199,"open":2200,"high":2201,"low":968,"close":1705,"change":2202,"percent_change":2203,"volume":2204,"transactions":9,"vwap":1705},"2025-10-16",55.62,55.825,-0.625,-1.13,52300,{"date":2206,"open":2186,"high":2207,"low":1727,"close":2208,"change":2209,"percent_change":1291,"volume":1399,"transactions":9,"vwap":2208},"2025-10-15",55.709,55.205,0.715,{"date":2211,"open":1715,"high":2212,"low":701,"close":2213,"change":2214,"percent_change":2215,"volume":2216,"transactions":9,"vwap":2213},"2025-10-14",55.080002,54.49,-0.4,-0.73,93600,{"date":2218,"open":871,"high":2219,"low":886,"close":1798,"change":1507,"percent_change":2220,"volume":2221,"transactions":9,"vwap":1798},"2025-10-13",55.0099983,2.94,223300,{"date":2223,"open":2224,"high":2225,"low":1151,"close":2226,"change":2227,"percent_change":2228,"volume":2229,"transactions":9,"vwap":2226},"2025-10-10",55.87,56.021,53.32,-2.6,-4.65,102200,{"date":2231,"open":2123,"high":2232,"low":637,"close":987,"change":1716,"percent_change":2233,"volume":2234,"transactions":9,"vwap":987},"2025-10-09",56.16,0.18,133700,{"date":2236,"open":2219,"high":803,"low":2237,"close":1775,"change":1794,"percent_change":2238,"volume":2239,"transactions":9,"vwap":1775},"2025-10-08",54.958,1.86,518600,{"date":2241,"open":803,"high":803,"low":2242,"close":2243,"change":2244,"percent_change":2245,"volume":1344,"transactions":9,"vwap":2243},"2025-10-07",54.32,54.8,-0.884,-1.59,{"date":2247,"open":2248,"high":2249,"low":649,"close":2250,"change":2251,"percent_change":2252,"volume":2253,"transactions":9,"vwap":2250},"2025-10-06",55.46,56.02,55.684,1.114,2.04,95800,{"date":2255,"open":670,"high":2256,"low":2257,"close":2258,"change":2259,"percent_change":2260,"volume":2261,"transactions":9,"vwap":2258},"2025-10-03",55.049999,54.24,54.57,0.235,0.43,93300,{"date":2263,"open":2264,"high":2265,"low":2102,"close":2266,"change":2267,"percent_change":1881,"volume":2268,"transactions":9,"vwap":2266},"2025-10-02",54.060001,54.41,54.335,0.747,99100,{"date":2270,"open":2271,"high":2272,"low":2271,"close":2273,"change":2274,"percent_change":2275,"volume":1243,"transactions":9,"vwap":2273},"2025-10-01",52.83,53.603,53.588,0.698,1.32,{"date":2277,"open":1736,"high":1845,"low":2278,"close":1852,"change":2279,"percent_change":2280,"volume":1857,"transactions":9,"vwap":1852},"2025-09-30",52.435,0.267,0.51,{"date":2282,"open":1681,"high":2283,"low":2284,"close":2285,"change":2286,"percent_change":1539,"volume":2287,"transactions":9,"vwap":2285},"2025-09-29",52.9,52.61,52.623,0.126,37900,{"date":2289,"open":2054,"high":2290,"low":2291,"close":2292,"change":2293,"percent_change":120,"volume":2294,"transactions":9,"vwap":2292},"2025-09-26",52.595,52.16,52.497,-0.063,65000,{"date":2296,"open":2297,"high":2298,"low":1977,"close":1853,"change":2299,"percent_change":2300,"volume":2301,"transactions":9,"vwap":1853},"2025-09-25",52.57,52.797,-0.61,-1.15,99700,{"date":2303,"open":1721,"high":1721,"low":2304,"close":2305,"change":2306,"percent_change":2307,"volume":934,"transactions":9,"vwap":2305},"2025-09-24",53.13,53.17,-0.691,-1.28,{"date":2309,"open":2310,"high":2311,"low":106,"close":2312,"change":2313,"percent_change":2314,"volume":2315,"transactions":9,"vwap":2312},"2025-09-23",54.38,54.585,53.861,-0.302,-0.56,80500,{"date":2317,"open":1104,"high":2318,"low":2319,"close":2320,"change":2321,"percent_change":2322,"volume":2323,"transactions":9,"vwap":2320},"2025-09-22",54.26,53.36,54.163,0.956,1.8,119200,{"date":2325,"open":2326,"high":701,"low":2327,"close":2328,"change":2329,"percent_change":71,"volume":2330,"transactions":9,"vwap":2328},"2025-09-19",53.15,52.92,53.207,0.037,108400,{"date":2332,"open":1160,"high":2333,"low":2334,"close":2305,"change":2335,"percent_change":2336,"volume":2337,"transactions":9,"vwap":2305},"2025-09-18",53.25,52.62,1.165,2.24,91900,{"date":2339,"open":1634,"high":2340,"low":2341,"close":2342,"change":2343,"percent_change":2344,"volume":2345,"transactions":9,"vwap":2342},"2025-09-17",52.4,51.33,52.0050011,0.11,0.21,56100,{"date":2347,"open":1891,"high":2348,"low":2349,"close":1683,"change":2350,"percent_change":2351,"volume":2352,"transactions":9,"vwap":1683},"2025-09-16",51.909,51.461,0.257,0.5,35600,{"date":2354,"open":2341,"high":2355,"low":2341,"close":2356,"change":2357,"percent_change":110,"volume":2358,"transactions":9,"vwap":2356},"2025-09-15",51.664,51.638,0.525,53900,{"date":2360,"open":2361,"high":2361,"low":2362,"close":2363,"change":2364,"percent_change":917,"volume":2365,"transactions":9,"vwap":2363},"2025-09-12",51.62,51.095001,51.113,-0.567,45000,{"date":2367,"open":2368,"high":1891,"low":2369,"close":2090,"change":2370,"percent_change":2371,"volume":2358,"transactions":9,"vwap":2090},"2025-09-11",51.07,50.902,0.966,1.9,{"date":2373,"open":1994,"high":1994,"low":1199,"close":2374,"change":2375,"percent_change":2376,"volume":2377,"transactions":9,"vwap":2374},"2025-09-10",50.714,-0.618,-1.2,96500,{"date":2379,"open":2380,"high":2381,"low":1240,"close":2382,"change":2383,"percent_change":242,"volume":2384,"transactions":9,"vwap":2382},"2025-09-09",51.37,51.375,51.332,-0.034,57800,{"date":2386,"open":2387,"high":1215,"low":2388,"close":2389,"change":2167,"percent_change":2390,"volume":2391,"transactions":9,"vwap":2389},"2025-09-08",51.049999,50.98,51.366,1.33,29400,{"date":2393,"open":2394,"high":2395,"low":2396,"close":2397,"change":2398,"percent_change":735,"volume":2399,"transactions":9,"vwap":2397},"2025-09-05",50.64,50.99,50.07,50.69,0.61,55000,{"date":2401,"open":2402,"high":2403,"low":2019,"close":2403,"change":2404,"percent_change":2405,"volume":1802,"transactions":9,"vwap":2403},"2025-09-04",49.49,50.080002,0.317,0.64,{"date":2407,"open":2403,"high":2408,"low":2409,"close":2410,"change":2411,"percent_change":1570,"volume":2086,"transactions":9,"vwap":2410},"2025-09-03",50.095001,49.585,49.763,-0.167,{"date":2413,"open":1558,"high":2414,"low":2415,"close":1549,"change":1105,"percent_change":2416,"volume":1083,"transactions":9,"vwap":1549},"2025-09-02",50.060001,49.42,-1.48,{"date":2418,"open":1197,"high":2419,"low":2420,"close":2421,"change":1523,"percent_change":125,"volume":2422,"transactions":9,"vwap":2421},"2025-08-29",51.239,50.561,50.68,66100,{"date":2424,"open":2425,"high":2426,"low":1216,"close":2427,"change":2428,"percent_change":110,"volume":2429,"transactions":9,"vwap":2427},"2025-08-28",50.72,51.069,50.974,0.519,35700,{"date":2431,"open":2432,"high":2433,"low":2432,"close":2434,"change":2435,"percent_change":2436,"volume":991,"transactions":9,"vwap":2434},"2025-08-27",50.099998,50.505,50.455,0.196,0.39,{"date":2438,"open":2439,"high":2440,"low":2441,"close":2442,"change":2443,"percent_change":1628,"volume":2444,"transactions":9,"vwap":2442},"2025-08-26",50.19,50.437,50.13,50.259,0.079,99900,{"date":2446,"open":2447,"high":1580,"low":2448,"close":2448,"change":2449,"percent_change":2196,"volume":1669,"transactions":9,"vwap":2448},"2025-08-25",50.56,50.18,-0.494,{"date":2451,"open":2039,"high":1633,"low":2452,"close":2453,"change":2454,"percent_change":2455,"volume":2456,"transactions":9,"vwap":2453},"2025-08-22",49.496,50.674,1.367,2.77,47800,{"date":2458,"open":1313,"high":2459,"low":2460,"close":2461,"change":2462,"percent_change":2463,"volume":2464,"transactions":9,"vwap":2461},"2025-08-21",49.429,48.985,49.307,-0.112,-0.23,45900,{"date":2466,"open":2467,"high":2467,"low":2017,"close":2468,"change":2469,"percent_change":1593,"volume":2470,"transactions":9,"vwap":2468},"2025-08-20",49.61,49.419,-0.481,44300,{"date":2472,"open":2473,"high":2473,"low":2474,"close":1550,"change":2475,"percent_change":2476,"volume":2358,"transactions":9,"vwap":1550},"2025-08-19",50.77,49.82,-0.859,-1.69,{"date":2478,"open":2002,"high":2473,"low":1588,"close":2479,"change":2480,"percent_change":2260,"volume":1098,"transactions":9,"vwap":2479},"2025-08-18",50.759,0.219,{"date":2482,"open":2483,"high":2483,"low":2484,"close":2485,"change":1147,"percent_change":1097,"volume":840,"transactions":9,"vwap":2485},"2025-08-15",50.6,50.377,50.54,{"date":2487,"open":2002,"high":2488,"low":2489,"close":2490,"change":2491,"percent_change":285,"volume":2492,"transactions":9,"vwap":2490},"2025-08-14",50.615,50.118,50.48,-0.52,54800,{"date":2494,"open":2002,"high":1197,"low":2495,"close":1197,"change":2496,"percent_change":1973,"volume":2497,"transactions":9,"vwap":1197},"2025-08-13",50.36,0.918,61000,{"date":2499,"open":2500,"high":2501,"low":2502,"close":2503,"change":2504,"percent_change":2505,"volume":1923,"transactions":9,"vwap":2503},"2025-08-12",49.38,50.106,49.214,50.082001,1.012,2.06,{"date":2507,"open":2508,"high":2509,"low":2510,"close":2511,"change":1049,"percent_change":2512,"volume":2513,"transactions":9,"vwap":2511},"2025-08-11",49.6,49.87,48.93,49.07,-1.78,78900,{"date":2515,"open":1582,"high":2516,"low":2517,"close":1471,"change":2518,"percent_change":1113,"volume":2519,"transactions":9,"vwap":1471},"2025-08-08",50.255,49.88,0.222,44600,{"date":2521,"open":2522,"high":2523,"low":1514,"close":2524,"change":2525,"percent_change":100,"volume":2526,"transactions":9,"vwap":2524},"2025-08-07",50.35,50.4,49.738,-0.152,43200,{"date":2528,"open":2414,"high":2529,"low":2530,"close":2531,"change":2532,"percent_change":161,"volume":2533,"transactions":9,"vwap":2531},"2025-08-06",50.089001,49.502,49.89,-0.127,48000,{"date":2535,"open":2038,"high":2536,"low":2537,"close":2538,"change":2539,"percent_change":2540,"volume":2541,"transactions":9,"vwap":2538},"2025-08-05",50.51,49.861,50.016998,-0.093,-0.19,41800,{"date":2543,"open":1512,"high":2544,"low":2545,"close":2544,"change":2546,"percent_change":2547,"volume":2548,"transactions":9,"vwap":2544},"2025-08-04",50.11,49.62,1.087,2.22,51700,{"date":2550,"open":2551,"high":2552,"low":2553,"close":2554,"change":2555,"percent_change":1309,"volume":1594,"transactions":9,"vwap":2554},"2025-08-01",49.41,49.46,48.49,49.022999,-0.943,{"date":2557,"open":1580,"high":2558,"low":2559,"close":2560,"change":2561,"percent_change":2562,"volume":2563,"transactions":9,"vwap":2560},"2025-07-31",50.775,49.871,49.966,-0.354,-0.7,46900,{"date":2565,"open":2421,"high":2566,"low":2004,"close":1495,"change":189,"percent_change":2567,"volume":2568,"transactions":9,"vwap":1495},"2025-07-30",50.81,-0.34,44000,{"date":2570,"open":1656,"high":1970,"low":2571,"close":1557,"change":2572,"percent_change":980,"volume":2573,"transactions":9,"vwap":1557},"2025-07-29",50.44,-0.568,114400,{"date":2575,"open":2380,"high":2380,"low":2576,"close":2577,"change":2578,"percent_change":806,"volume":2579,"transactions":9,"vwap":2577},"2025-07-28",50.895,51.057999,-0.102,107400,{"date":2581,"open":1240,"high":1642,"low":2582,"close":2583,"change":274,"percent_change":2584,"volume":2585,"transactions":9,"vwap":2583},"2025-07-25",50.73,51.16,0.63,65700,{"date":2587,"open":1258,"high":2588,"low":2425,"close":2589,"change":2590,"percent_change":2591,"volume":2592,"transactions":9,"vwap":2589},"2025-07-24",51.26,50.84,-0.54,-1.05,116500,{"date":2594,"open":2595,"high":2596,"low":2597,"close":2596,"change":963,"percent_change":2598,"volume":2599,"transactions":9,"vwap":2596},"2025-07-23",50.57,51.38,50.53,3.09,151200,{"date":2601,"open":1590,"high":1549,"low":2602,"close":2603,"change":2604,"percent_change":1786,"volume":2563,"transactions":9,"vwap":2603},"2025-07-22",49.082001,49.84,0.218,{"date":2606,"open":2531,"high":2607,"low":2467,"close":2608,"change":2609,"percent_change":2610,"volume":2611,"transactions":9,"vwap":2608},"2025-07-21",50.337,49.622,0.177,0.36,51000,{"date":2613,"open":2010,"high":1520,"low":1313,"close":2614,"change":2615,"percent_change":273,"volume":2616,"transactions":9,"vwap":2614},"2025-07-18",49.445,0.094,46400,{"date":2618,"open":2619,"high":2620,"low":2619,"close":2621,"change":2622,"percent_change":2623,"volume":2624,"transactions":9,"vwap":2621},"2025-07-17",48.76,49.39,49.351,0.851,1.75,42700,{"date":2626,"open":2627,"high":2628,"low":2629,"close":2630,"change":2610,"percent_change":1483,"volume":2631,"transactions":9,"vwap":2630},"2025-07-16",48.32,48.59,47.74,48.5,59900,{"date":2633,"open":2634,"high":2634,"low":2635,"close":2636,"change":1137,"percent_change":2637,"volume":948,"transactions":9,"vwap":2636},"2025-07-15",48.61,48.12,48.14,-0.29,{"date":2639,"open":2640,"high":2641,"low":2642,"close":2643,"change":2644,"percent_change":2463,"volume":2645,"transactions":9,"vwap":2643},"2025-07-14",48.07,48.365,47.835,48.28,-0.11,23700,{"date":2647,"open":2648,"high":2649,"low":2650,"close":2651,"change":2590,"percent_change":917,"volume":2652,"transactions":9,"vwap":2651},"2025-07-11",48.69,48.816,48.33,48.39,31700,{"date":2654,"open":2655,"high":2019,"low":2656,"close":2510,"change":2657,"percent_change":2658,"volume":2659,"transactions":9,"vwap":2510},"2025-07-10",49.22,48.703,-0.15,-0.31,73300,{"date":2661,"open":1434,"high":2662,"low":2663,"close":2664,"change":2610,"percent_change":221,"volume":1553,"transactions":9,"vwap":2664},"2025-07-09",49.11,48.505,49.080002,{"date":2666,"open":1419,"high":2667,"low":1280,"close":2668,"change":2344,"percent_change":2260,"volume":2669,"transactions":9,"vwap":2668},"2025-07-08",49,48.72,120300,{"date":2671,"open":2672,"high":2673,"low":1457,"close":1280,"change":52,"percent_change":1779,"volume":1905,"transactions":9,"vwap":1280},"2025-07-07",48.63,48.745,{"date":2675,"open":2676,"high":2677,"low":2676,"close":2678,"change":2679,"percent_change":2680,"volume":2681,"transactions":9,"vwap":2678},"2025-07-03",48.84,49.239,49.17,0.7,1.44,19300,{"date":2683,"open":2684,"high":2685,"low":2686,"close":2687,"change":2688,"percent_change":173,"volume":1083,"transactions":9,"vwap":2687},"2025-07-02",47.97,48.515,47.89,48.47,0.48,{"date":2690,"open":2691,"high":1479,"low":2692,"close":2693,"change":2658,"percent_change":460,"volume":2694,"transactions":9,"vwap":2693},"2025-07-01",47.96,47.585,47.99,162700,{"date":2696,"open":2643,"high":2697,"low":2698,"close":2699,"change":1865,"percent_change":2700,"volume":2701,"transactions":9,"vwap":2699},"2025-06-30",48.35,48.16,48.3,0.46,53100,{"date":2703,"open":2699,"high":2704,"low":2705,"close":1410,"change":1147,"percent_change":1097,"volume":2706,"transactions":9,"vwap":1410},"2025-06-27",48.46,47.677,47100,{"date":2708,"open":2709,"high":2710,"low":2709,"close":2711,"change":2712,"percent_change":2713,"volume":2714,"transactions":9,"vwap":2711},"2025-06-26",47.3,48.049999,48.02,0.89,1.89,53200,{"date":2716,"open":1389,"high":2709,"low":2717,"close":2718,"change":2233,"percent_change":295,"volume":2719,"transactions":9,"vwap":2718},"2025-06-25",46.88,47.13,30800,{"date":2721,"open":2722,"high":2723,"low":2724,"close":2725,"change":529,"percent_change":1821,"volume":1107,"transactions":9,"vwap":2725},"2025-06-24",46.38,47,46.37,46.95,{"date":2727,"open":2728,"high":2729,"low":2730,"close":2731,"change":2732,"percent_change":2733,"volume":2734,"transactions":9,"vwap":2731},"2025-06-23",45.8,45.956,45.02,45.83,0.26,0.57,64300,{"date":2736,"open":2724,"high":2722,"low":2737,"close":2738,"change":2590,"percent_change":2739,"volume":2740,"transactions":9,"vwap":2738},"2025-06-20",45.43,45.57,-1.17,38900,{"date":2742,"open":2743,"high":2744,"low":2743,"close":2745,"change":1958,"percent_change":1999,"volume":2746,"transactions":9,"vwap":2745},"2025-06-18",45.81,46.39,46.11,42200,{"date":2748,"open":2749,"high":2749,"low":2750,"close":2750,"change":2314,"percent_change":764,"volume":1945,"transactions":9,"vwap":2750},"2025-06-17",46.48,45.78,{"date":2752,"open":2753,"high":2754,"low":2755,"close":2756,"change":1114,"percent_change":2757,"volume":2758,"transactions":9,"vwap":2756},"2025-06-16",45.98,46.467,45.97,46.34,1.82,47200,{"date":2760,"open":2761,"high":2762,"low":2763,"close":2764,"change":2765,"percent_change":2766,"volume":2767,"transactions":9,"vwap":2764},"2025-06-13",45.66,46.095001,45.45,45.51,-0.85,-1.83,27600,{"date":2769,"open":2724,"high":2770,"low":2771,"close":2772,"change":806,"percent_change":775,"volume":2773,"transactions":9,"vwap":2772},"2025-06-12",46.627,46.313,46.36,31900,{"date":2775,"open":2776,"high":2777,"low":2778,"close":2779,"change":144,"percent_change":2780,"volume":948,"transactions":9,"vwap":2779},"2025-06-11",46.83,46.945,46.4,46.56,-0.04,{"date":2782,"open":2783,"high":2784,"low":2785,"close":2786,"change":2787,"percent_change":274,"volume":2788,"transactions":9,"vwap":2786},"2025-06-10",46.55,46.69,46.33,46.58,0.15,64800,{"date":2790,"open":2791,"high":1298,"low":2792,"close":2793,"change":1998,"percent_change":1787,"volume":2794,"transactions":9,"vwap":2793},"2025-06-09",46.29,46.12,46.43,88900,{"date":2796,"open":2797,"high":2798,"low":2799,"close":2800,"change":1073,"percent_change":2801,"volume":2802,"transactions":9,"vwap":2800},"2025-06-06",45.95,46.185,45.803,46.060001,1.43,34900,{"date":2804,"open":2805,"high":2806,"low":2807,"close":2808,"change":37,"percent_change":105,"volume":2809,"transactions":9,"vwap":2808},"2025-06-05",45.79,46.124,45.26,45.41,37200,{"date":2811,"open":2812,"high":2813,"low":2814,"close":2815,"change":1121,"percent_change":2816,"volume":2817,"transactions":9,"vwap":2815},"2025-06-04",45.42,45.71,45.29,45.63,0.68,42600,{"date":2819,"open":2820,"high":2821,"low":2820,"close":2822,"change":2823,"percent_change":2824,"volume":2585,"transactions":9,"vwap":2822},"2025-06-03",44.79,45.368,45.32,0.56,1.25,{"date":2826,"open":2827,"high":2828,"low":2829,"close":2830,"change":273,"percent_change":2260,"volume":2831,"transactions":9,"vwap":2830},"2025-06-02",44.47,44.82,44.149,44.76,35200,{"date":2833,"open":2830,"high":2830,"low":2834,"close":2835,"change":190,"percent_change":2836,"volume":2837,"transactions":9,"vwap":2835},"2025-05-30",43.985,44.57,-0.62,28100,{"date":2839,"open":2840,"high":2840,"low":2841,"close":2842,"change":1716,"percent_change":1865,"volume":2843,"transactions":9,"vwap":2842},"2025-05-29",45.28,44.69,44.85,67800,{"date":2845,"open":2846,"high":2846,"low":2847,"close":2847,"change":2848,"percent_change":2849,"volume":2843,"transactions":9,"vwap":2847},"2025-05-28",45.34,44.75,-0.63,-1.39,{"date":2851,"open":2852,"high":2853,"low":2854,"close":1341,"change":2161,"percent_change":2855,"volume":2856,"transactions":9,"vwap":1341},"2025-05-27",45.099998,45.47,44.84,2.65,31800,{"date":2858,"open":2859,"high":2860,"low":2861,"close":2862,"change":2863,"percent_change":21,"volume":2864,"transactions":9,"vwap":2862},"2025-05-23",43.63,44.388,43.55,44.21,-0.36,24400,{"date":2866,"open":2862,"high":2820,"low":2862,"close":2835,"change":274,"percent_change":1999,"volume":2867,"transactions":9,"vwap":2835},"2025-05-22",20400,{"date":2869,"open":2870,"high":2871,"low":2872,"close":2873,"change":1301,"percent_change":2874,"volume":1453,"transactions":9,"vwap":2873},"2025-05-21",44.93,45.24,44.12,44.25,-2.38,{"date":2876,"open":2877,"high":2878,"low":2879,"close":2880,"change":2881,"percent_change":2882,"volume":2883,"transactions":9,"vwap":2880},"2025-05-20",45.17,45.35,44.99,45.33,0.27,0.6,43100,{"date":2885,"open":2886,"high":2887,"low":2888,"close":2889,"change":2463,"percent_change":1300,"volume":2890,"transactions":9,"vwap":2889},"2025-05-19",44.6,45.138,44.5,45.060001,24800,{"date":2892,"open":2893,"high":2894,"low":2870,"close":2814,"change":273,"percent_change":2139,"volume":2895,"transactions":9,"vwap":2814},"2025-05-16",45.19,45.315,27100,{"date":2897,"open":2898,"high":1366,"low":1373,"close":2852,"change":2899,"percent_change":2900,"volume":909,"transactions":9,"vwap":2852},"2025-05-15",45.080002,-0.08,-0.18,{"date":2902,"open":2808,"high":2903,"low":2904,"close":2905,"change":2780,"percent_change":2906,"volume":2907,"transactions":9,"vwap":2905},"2025-05-14",45.594,45.040001,45.18,-0.09,45600,{"date":2909,"open":2910,"high":2737,"low":2910,"close":2911,"change":232,"percent_change":2912,"volume":948,"transactions":9,"vwap":2911},"2025-05-13",44.54,45.22,1.55,{"date":2914,"open":2915,"high":2915,"low":2916,"close":2917,"change":2918,"percent_change":2919,"volume":2920,"transactions":9,"vwap":2917},"2025-05-12",44.78,44.077999,44.53,1.56,3.63,57700,{"date":2922,"open":2923,"high":2924,"low":2925,"close":2926,"change":2657,"percent_change":149,"volume":900,"transactions":9,"vwap":2926},"2025-05-09",43.27,43.35,42.87,42.97,{"date":2928,"open":2925,"high":2929,"low":2930,"close":2931,"change":1787,"percent_change":2713,"volume":2932,"transactions":9,"vwap":2931},"2025-05-08",43.46,42.26,43.12,49700,{"date":2934,"open":2935,"high":2936,"low":2937,"close":2938,"change":2939,"percent_change":2940,"volume":2941,"transactions":9,"vwap":2938},"2025-05-07",41.99,42.385,41.885,42.32,0.28,0.67,66800,{"date":2943,"open":2944,"high":2945,"low":2946,"close":2947,"change":775,"percent_change":2130,"volume":2948,"transactions":9,"vwap":2947},"2025-05-06",41.84,42.29,41.77,42.040001,33000,{"date":2950,"open":2951,"high":2952,"low":2951,"close":2953,"change":899,"percent_change":2463,"volume":2767,"transactions":9,"vwap":2953},"2025-05-05",42.31,42.74,42.47,{"date":2955,"open":2956,"high":2957,"low":2958,"close":2959,"change":2712,"percent_change":2960,"volume":2961,"transactions":9,"vwap":2959},"2025-05-02",42.49,42.751,42.42,42.57,2.14,23000,{"date":2963,"open":2964,"high":2965,"low":2966,"close":2967,"change":2233,"percent_change":2260,"volume":2968,"transactions":9,"vwap":2967},"2025-05-01",42.13,42.181,41.59,41.68,30900,{"date":2970,"open":2971,"high":2972,"low":176,"close":2972,"change":37,"percent_change":2195,"volume":2973,"transactions":9,"vwap":2972},"2025-04-30",40.94,41.5,30700,{"date":2975,"open":2976,"high":2977,"low":2976,"close":2978,"change":2732,"percent_change":2584,"volume":2464,"transactions":9,"vwap":2978},"2025-04-29",41.35,41.83,41.72,{"date":2980,"open":2981,"high":2982,"low":2983,"close":2984,"change":451,"percent_change":1121,"volume":2985,"transactions":9,"vwap":2984},"2025-04-28",41.45,41.76,40.996,41.46,35100,{"date":180,"open":2987,"high":2981,"low":2988,"close":2989,"change":1786,"percent_change":2990,"volume":956,"transactions":9,"vwap":2989},40.89,40.69,41.33,1.08]