[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-ROKT":3,"homepage-market-summary":29,"stock-historical-ROKT":170},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"ROKT","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},"State Street SPDR S&P Kensho Final Frontiers ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.1912,0.202888,"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},103.03,104.5,102.45,106.1435,-3.1135,-2.93,34462.899245,137.63,72.64,24861.120518190477,46.8,1999,{"status":30,"indices":31,"watchlist":74,"sectors":95,"benchmarks":150},"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":22,"pct_change":93,"is_up":38,"sparkline":94,"date":5},"TSLA","Tesla Inc",377.75,-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",[96,101,106,111,116,121,126,131,136,140,145],{"name":97,"etf":98,"change":99,"price":100,"is_up":38},"Technology","XLK",-0.3,201.39,{"name":102,"etf":103,"change":104,"price":105,"is_up":38},"Financials","XLF",-0.48,53.75,{"name":107,"etf":108,"change":109,"price":110,"is_up":11},"Healthcare","XLV",1.03,168.81,{"name":112,"etf":113,"change":114,"price":115,"is_up":38},"Consumer Cycl","XLY",-0.32,111.36,{"name":117,"etf":118,"change":119,"price":120,"is_up":38},"Consumer Staples","XLP",-0.12,81.7,{"name":122,"etf":123,"change":124,"price":125,"is_up":38},"Energy","XLE",-0.58,63.38,{"name":127,"etf":128,"change":129,"price":130,"is_up":38},"Industrials","XLI",-2.18,167.84,{"name":132,"etf":133,"change":134,"price":135,"is_up":38},"Materials","XLB",-1.51,48.98,{"name":137,"etf":138,"change":65,"price":139,"is_up":38},"Real Estate","XLRE",40.57,{"name":141,"etf":142,"change":143,"price":144,"is_up":38},"Utilities","XLU",-0.02,41.15,{"name":146,"etf":147,"change":148,"price":149,"is_up":38},"Comm Services","XLC",-0.35,111.26,[151,156,161,166],{"ticker":152,"name":153,"price":154,"change":155,"is_up":38},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":157,"name":158,"price":159,"change":160,"is_up":38},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":162,"name":163,"price":164,"change":165,"is_up":38},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":167,"name":168,"price":169,"change":65,"is_up":38},"IWM","iShares Russell 2000",277.7,{"ticker":4,"total_count":171,"page":172,"page_size":173,"total_pages":172,"summary":174,"data":180},365,1,1000,{"period_high":24,"period_low":175,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":17,"start_date":179,"end_date":5},52.07,17708,6463402.370584,95.95,"2025-04-25",[181,184,194,205,216,226,236,245,256,267,278,289,298,307,317,327,338,349,359,370,380,390,400,409,419,430,441,451,461,471,481,489,498,509,520,529,539,549,560,571,581,592,602,612,622,632,643,653,662,672,680,690,701,709,719,727,738,748,757,767,778,786,797,804,812,820,828,835,843,850,857,864,871,878,885,893,901,907,916,924,932,940,948,957,966,975,983,992,999,1007,1016,1024,1032,1041,1050,1058,1066,1075,1082,1091,1099,1106,1115,1123,1130,1138,1146,1154,1162,1168,1176,1184,1191,1199,1207,1214,1222,1230,1235,1244,1251,1257,1263,1269,1277,1284,1292,1301,1308,1315,1322,1330,1339,1347,1354,1361,1368,1375,1383,1390,1398,1405,1413,1421,1428,1437,1443,1450,1459,1464,1471,1477,1485,1491,1498,1505,1514,1523,1530,1537,1543,1550,1557,1565,1571,1578,1583,1589,1596,1604,1610,1617,1626,1633,1640,1644,1649,1657,1663,1670,1676,1685,1692,1697,1705,1711,1718,1726,1732,1738,1747,1753,1761,1769,1777,1784,1792,1800,1809,1816,1822,1829,1836,1845,1852,1860,1869,1876,1883,1890,1897,1904,1912,1919,1925,1933,1939,1944,1950,1956,1962,1967,1973,1981,1988,1994,2001,2006,2015,2020,2027,2034,2041,2047,2052,2058,2064,2070,2075,2081,2085,2091,2098,2104,2108,2114,2120,2126,2134,2141,2146,2152,2159,2167,2173,2179,2184,2190,2197,2203,2211,2217,2223,2231,2235,2240,2246,2250,2254,2259,2264,2270,2276,2283,2288,2294,2301,2305,2311,2315,2321,2327,2333,2339,2344,2348,2353,2357,2361,2366,2373,2379,2385,2391,2395,2399,2404,2409,2416,2421,2424,2431,2436,2442,2447,2452,2457,2462,2466,2471,2476,2482,2487,2493,2500,2505,2510,2516,2521,2525,2530,2534,2540,2546,2552,2557,2561,2566,2572,2576,2578,2584,2587,2592,2596,2600,2604,2610,2616,2621,2625,2628,2632,2636,2641,2646,2651,2656,2661,2665,2669,2674,2679,2684,2689,2693,2696,2700,2705,2708,2712,2716,2722,2726,2732],{"date":5,"open":18,"high":18,"low":19,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":182,"vwap":183},459,102.949,{"date":185,"open":186,"high":187,"low":188,"close":20,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-06",106.35,106.4148,105.45,0.5253,0.5,11218.591471,370,106.0527,{"date":195,"open":196,"high":197,"low":198,"close":199,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-10-05",105.47,106.54,104.705,105.6182,-0.0399,-0.04,15763.305538,425,105.8997,{"date":206,"open":207,"high":208,"low":209,"close":210,"change":211,"percent_change":212,"volume":213,"transactions":214,"vwap":215},"2026-10-02",105.44,106.4,105.39,105.6581,0.7924,0.76,7188.604403,341,105.8429,{"date":217,"open":218,"high":219,"low":220,"close":221,"change":222,"percent_change":223,"volume":224,"transactions":214,"vwap":225},"2026-10-01",103.97,105.2092,103.66,104.8657,0.8296,0.8,15249.201402,104.5793,{"date":227,"open":228,"high":229,"low":230,"close":230,"change":231,"percent_change":232,"volume":233,"transactions":234,"vwap":235},"2026-09-30",104.37,105.25,104.0361,-0.3501,-0.34,6965.511035,347,104.4914,{"date":237,"open":209,"high":209,"low":238,"close":239,"change":240,"percent_change":241,"volume":242,"transactions":243,"vwap":244},"2026-09-29",104.14,104.3862,-1.2615,-1.19,10842.679163,401,104.7651,{"date":246,"open":247,"high":248,"low":249,"close":250,"change":251,"percent_change":252,"volume":253,"transactions":254,"vwap":255},"2026-09-28",106.36,107,105.64,105.6477,-1.5013,-1.4,5051.052566,315,106.274,{"date":257,"open":258,"high":259,"low":260,"close":261,"change":262,"percent_change":263,"volume":264,"transactions":265,"vwap":266},"2026-09-25",107.45,108.219,106.88,107.149,0.1596,0.15,10078.93686,343,107.4436,{"date":268,"open":269,"high":270,"low":271,"close":272,"change":273,"percent_change":274,"volume":275,"transactions":276,"vwap":277},"2026-09-24",106.74,107.475,106.29,106.9894,0.3663,0.34,4837.509557,310,106.7196,{"date":279,"open":280,"high":281,"low":282,"close":283,"change":284,"percent_change":285,"volume":286,"transactions":287,"vwap":288},"2026-09-23",107.32,107.75,106.1507,106.6231,-0.7769,-0.72,10917.970852,306,106.8475,{"date":290,"open":291,"high":291,"low":292,"close":293,"change":294,"percent_change":37,"volume":295,"transactions":296,"vwap":297},"2026-09-22",108.01,106.19,107.4,-0.241,11402.153666,461,107.271,{"date":299,"open":292,"high":300,"low":292,"close":301,"change":302,"percent_change":303,"volume":304,"transactions":305,"vwap":306},"2026-09-21",107.97,107.641,1.881,1.78,9044.743042,402,107.3306,{"date":308,"open":309,"high":309,"low":310,"close":311,"change":312,"percent_change":313,"volume":314,"transactions":315,"vwap":316},"2026-09-18",106.69,104.91,105.76,-0.962,-0.9,22927.058096,350,105.3035,{"date":318,"open":319,"high":320,"low":271,"close":321,"change":322,"percent_change":323,"volume":324,"transactions":325,"vwap":326},"2026-09-17",106.56,108,106.722,0.7546,0.71,13879.018012,457,106.7168,{"date":328,"open":329,"high":330,"low":331,"close":332,"change":333,"percent_change":334,"volume":335,"transactions":336,"vwap":337},"2026-09-16",106.39,106.8601,104.61,105.9674,0.1251,0.12,9368.192983,290,106.2481,{"date":339,"open":340,"high":341,"low":342,"close":343,"change":344,"percent_change":345,"volume":346,"transactions":347,"vwap":348},"2026-09-15",105.85,106.2051,104.54,105.8423,0.1413,0.13,12537.851921,460,105.3509,{"date":350,"open":351,"high":352,"low":353,"close":353,"change":354,"percent_change":355,"volume":356,"transactions":357,"vwap":358},"2026-09-14",106.17,106.72,105.701,-1.9427,-1.8,11254.488229,427,106.1342,{"date":360,"open":361,"high":362,"low":363,"close":364,"change":365,"percent_change":366,"volume":367,"transactions":368,"vwap":369},"2026-09-11",107.83,108.52,106.8687,107.6437,0.9366,0.88,9274.582339,302,107.5761,{"date":371,"open":372,"high":373,"low":372,"close":374,"change":375,"percent_change":376,"volume":377,"transactions":378,"vwap":379},"2026-09-10",106.31,107.8465,106.7071,-0.3129,-0.29,6945.171538,326,107.1309,{"date":381,"open":382,"high":383,"low":384,"close":384,"change":385,"percent_change":386,"volume":387,"transactions":388,"vwap":389},"2026-09-09",109.22,110.13,107.02,-2.2182,-2.03,18067.547552,377,107.724,{"date":391,"open":392,"high":393,"low":392,"close":394,"change":395,"percent_change":396,"volume":397,"transactions":398,"vwap":399},"2026-09-08",108.66,109.8671,109.2382,0.4189,0.38,8067.532974,379,109.4586,{"date":401,"open":402,"high":403,"low":402,"close":404,"change":405,"percent_change":406,"volume":407,"transactions":315,"vwap":408},"2026-09-04",108.12,109.17,108.8193,0.306,0.28,11703.651374,108.5245,{"date":410,"open":411,"high":412,"low":413,"close":412,"change":414,"percent_change":415,"volume":416,"transactions":417,"vwap":418},"2026-09-03",108.2674,108.5133,107.5935,0.3583,0.33,7017.150002,399,108.075,{"date":420,"open":421,"high":422,"low":423,"close":424,"change":425,"percent_change":426,"volume":427,"transactions":428,"vwap":429},"2026-09-02",108.45,108.675,107.8,108.155,-0.335,-0.31,9089.842286,416,108.2049,{"date":431,"open":432,"high":433,"low":434,"close":435,"change":436,"percent_change":437,"volume":438,"transactions":439,"vwap":440},"2026-09-01",108.92,110.76,108.4149,108.49,-1.48,-1.35,47773.281637,442,108.8258,{"date":442,"open":443,"high":444,"low":445,"close":446,"change":447,"percent_change":285,"volume":448,"transactions":449,"vwap":450},"2026-08-31",110.4,110.948,109.51,109.97,-0.7962,12497.497978,523,110.0125,{"date":452,"open":453,"high":453,"low":454,"close":455,"change":456,"percent_change":457,"volume":458,"transactions":459,"vwap":460},"2026-08-28",112.72,110.45,110.7662,-1.8664,-1.66,11391.050716,480,110.8553,{"date":462,"open":463,"high":463,"low":464,"close":465,"change":466,"percent_change":467,"volume":468,"transactions":469,"vwap":470},"2026-08-27",112.82,111.79,112.6326,0.5326,0.48,6891.783249,363,112.2229,{"date":472,"open":473,"high":474,"low":473,"close":475,"change":476,"percent_change":477,"volume":478,"transactions":479,"vwap":480},"2026-08-26",111.42,112.68,112.1,0.65,0.58,15811.473676,323,112.1134,{"date":482,"open":483,"high":483,"low":484,"close":484,"change":485,"percent_change":124,"volume":486,"transactions":487,"vwap":488},"2026-08-25",113.28,111.45,-0.65,14274.789359,521,111.9259,{"date":490,"open":491,"high":491,"low":492,"close":475,"change":493,"percent_change":494,"volume":495,"transactions":496,"vwap":497},"2026-08-24",115,112.07,-2.7329,-2.38,12154.04921,578,112.6816,{"date":499,"open":500,"high":501,"low":502,"close":503,"change":504,"percent_change":505,"volume":506,"transactions":507,"vwap":508},"2026-08-21",115.18,115.58,114.3301,114.8329,0.5229,0.46,20665.750264,397,114.942,{"date":510,"open":511,"high":512,"low":513,"close":514,"change":515,"percent_change":516,"volume":517,"transactions":518,"vwap":519},"2026-08-20",116.78,116.96,113.9,114.31,-3.1601,-2.69,47602.251805,677,114.5837,{"date":521,"open":522,"high":522,"low":523,"close":523,"change":524,"percent_change":525,"volume":526,"transactions":527,"vwap":528},"2026-08-19",121.53,117.4701,-2.8087,-2.34,13415.61846,527,118.2923,{"date":530,"open":531,"high":531,"low":532,"close":533,"change":534,"percent_change":535,"volume":536,"transactions":537,"vwap":538},"2026-08-18",122.17,120.1505,120.2788,-1.9726,-1.61,10766.012112,498,120.5746,{"date":540,"open":541,"high":542,"low":543,"close":544,"change":545,"percent_change":148,"volume":546,"transactions":547,"vwap":548},"2026-08-17",123.09,123.23,122,122.2514,-0.4349,16114.371429,636,122.8667,{"date":550,"open":551,"high":552,"low":553,"close":554,"change":555,"percent_change":556,"volume":557,"transactions":558,"vwap":559},"2026-08-14",121.98,122.87,121.74,122.6863,1.5957,1.32,12147.515487,422,122.4067,{"date":561,"open":562,"high":563,"low":564,"close":565,"change":566,"percent_change":567,"volume":568,"transactions":569,"vwap":570},"2026-08-13",121.38,121.9733,120.71,121.0906,-0.6251,-0.51,17031.790826,486,121.3826,{"date":572,"open":573,"high":574,"low":573,"close":575,"change":576,"percent_change":577,"volume":578,"transactions":579,"vwap":580},"2026-08-12",120.31,121.9615,121.7157,1.1676,0.97,21379.434597,512,121.2068,{"date":582,"open":583,"high":584,"low":585,"close":586,"change":587,"percent_change":588,"volume":589,"transactions":590,"vwap":591},"2026-08-11",120.13,121.1,119.26,120.5481,0.5847,0.49,7675.690964,424,120.4382,{"date":593,"open":594,"high":595,"low":596,"close":596,"change":597,"percent_change":598,"volume":599,"transactions":600,"vwap":601},"2026-08-10",120.4,121.315,119.9634,-0.0416,-0.03,13078.539464,528,120.6124,{"date":603,"open":604,"high":605,"low":606,"close":605,"change":607,"percent_change":608,"volume":609,"transactions":610,"vwap":611},"2026-08-07",118.8708,120.005,117.755,1.675,1.42,17051.156424,532,119.3853,{"date":613,"open":614,"high":615,"low":614,"close":616,"change":617,"percent_change":618,"volume":619,"transactions":620,"vwap":621},"2026-08-06",116.84,120.457,118.33,1.37,1.17,54149.118218,504,118.9855,{"date":623,"open":624,"high":625,"low":626,"close":512,"change":627,"percent_change":628,"volume":629,"transactions":630,"vwap":631},"2026-08-05",117.61,118.04,116.27,-0.8854,-0.75,7842.068389,446,117.1208,{"date":633,"open":634,"high":635,"low":636,"close":637,"change":638,"percent_change":639,"volume":640,"transactions":641,"vwap":642},"2026-08-04",115.59,118.34,114.45,117.8454,4.0954,3.6,17789.990243,631,117.1704,{"date":644,"open":645,"high":646,"low":645,"close":647,"change":648,"percent_change":649,"volume":650,"transactions":651,"vwap":652},"2026-08-03",110,113.77,113.75,3.58,3.25,16207.575583,1036,112.4439,{"date":654,"open":655,"high":656,"low":320,"close":657,"change":658,"percent_change":659,"volume":660,"transactions":507,"vwap":661},"2026-07-31",110.01,110.8499,110.17,1.39,1.28,287756.399315,108.3719,{"date":663,"open":664,"high":665,"low":666,"close":665,"change":667,"percent_change":668,"volume":669,"transactions":670,"vwap":671},"2026-07-30",106.42,108.78,105.87,3.35,3.18,10835.54075,384,107.0426,{"date":673,"open":674,"high":674,"low":675,"close":675,"change":676,"percent_change":677,"volume":678,"transactions":518,"vwap":679},"2026-07-29",109.75,105.43,-5.7,-5.13,15516.194994,107.0673,{"date":681,"open":682,"high":682,"low":683,"close":684,"change":685,"percent_change":686,"volume":687,"transactions":688,"vwap":689},"2026-07-28",111.83,109.93,111.13,-1.26,-1.12,8478.78495,438,110.7822,{"date":691,"open":692,"high":693,"low":694,"close":695,"change":696,"percent_change":697,"volume":698,"transactions":699,"vwap":700},"2026-07-27",112.5,113.5576,110.98,112.39,1.12,1.01,13284.867498,477,111.6658,{"date":702,"open":703,"high":703,"low":684,"close":704,"change":567,"percent_change":705,"volume":706,"transactions":707,"vwap":708},"2026-07-24",114.17,111.27,-0.46,10283.204551,414,111.7293,{"date":710,"open":711,"high":712,"low":711,"close":713,"change":714,"percent_change":715,"volume":716,"transactions":717,"vwap":718},"2026-07-23",109.74,113.675,111.78,2.04,1.86,19454.844612,507,112.3652,{"date":720,"open":721,"high":722,"low":721,"close":711,"change":723,"percent_change":406,"volume":724,"transactions":725,"vwap":726},"2026-07-22",109.37,110.71,0.31,19843.604451,429,110.2094,{"date":728,"open":729,"high":730,"low":731,"close":732,"change":733,"percent_change":734,"volume":735,"transactions":736,"vwap":737},"2026-07-21",107.19,109.9447,106.62,109.43,2.39,2.23,13465.914086,487,108.7712,{"date":739,"open":740,"high":741,"low":742,"close":743,"change":744,"percent_change":45,"volume":745,"transactions":746,"vwap":747},"2026-07-20",107.9,108.848,106.94,107.04,-0.23,17125.82712,529,107.6723,{"date":749,"open":750,"high":751,"low":207,"close":752,"change":753,"percent_change":753,"volume":754,"transactions":755,"vwap":756},"2026-07-17",105.59,108.56,107.27,0.05,25950.798378,698,107.5821,{"date":758,"open":759,"high":760,"low":742,"close":761,"change":762,"percent_change":763,"volume":764,"transactions":765,"vwap":766},"2026-07-16",109.16,109.285,107.22,-2.97,-2.7,33878.167168,902,107.87,{"date":768,"open":769,"high":770,"low":771,"close":772,"change":773,"percent_change":774,"volume":775,"transactions":776,"vwap":777},"2026-07-15",110.65,111.8,109.15,110.19,-0.71,-0.64,21755.752584,749,110.3143,{"date":779,"open":475,"high":780,"low":781,"close":781,"change":782,"percent_change":477,"volume":783,"transactions":784,"vwap":785},"2026-07-14",112.31,110.9,0.64,32348.564278,1406,111.6479,{"date":787,"open":788,"high":789,"low":790,"close":791,"change":792,"percent_change":793,"volume":794,"transactions":795,"vwap":796},"2026-07-13",111.87,112.2,110.03,110.26,-2.51,-2.23,27498.849653,813,110.8767,{"date":798,"open":799,"high":799,"low":800,"close":801,"change":285,"percent_change":802,"volume":803,"transactions":9,"vwap":801},"2026-07-10",113.51,111.89,112.77,-0.63,21100,{"date":805,"open":806,"high":806,"low":807,"close":808,"change":809,"percent_change":810,"volume":811,"transactions":9,"vwap":808},"2026-07-09",114.55,113.43,113.49,-0.6,-0.53,25200,{"date":813,"open":814,"high":815,"low":816,"close":817,"change":818,"percent_change":313,"volume":819,"transactions":9,"vwap":817},"2026-07-08",114,115.61,113.34,114.089996,-1.04,25300,{"date":821,"open":822,"high":822,"low":823,"close":824,"change":825,"percent_change":826,"volume":827,"transactions":9,"vwap":824},"2026-07-07",117.46,114.85,115.13,-3.7,-3.11,24800,{"date":829,"open":830,"high":831,"low":832,"close":833,"change":263,"percent_change":345,"volume":834,"transactions":9,"vwap":833},"2026-07-06",119,120.15,118.47,118.83,29500,{"date":836,"open":837,"high":838,"low":839,"close":840,"change":841,"percent_change":334,"volume":842,"transactions":9,"vwap":840},"2026-07-02",119.099998,121.73,117.49,118.68,0.14,20400,{"date":844,"open":845,"high":846,"low":847,"close":847,"change":848,"percent_change":80,"volume":849,"transactions":9,"vwap":847},"2026-07-01",118.94,121.48,118.54,-0.94,24300,{"date":851,"open":512,"high":852,"low":512,"close":853,"change":854,"percent_change":855,"volume":856,"transactions":9,"vwap":853},"2026-06-30",119.55,119.48,3.01,2.58,27800,{"date":858,"open":859,"high":860,"low":859,"close":860,"change":861,"percent_change":862,"volume":863,"transactions":9,"vwap":860},"2026-06-29",113.52,116.47,3.86,3.43,27200,{"date":865,"open":115,"high":866,"low":115,"close":867,"change":868,"percent_change":869,"volume":870,"transactions":9,"vwap":867},"2026-06-26",113.58,112.61,0.39,0.35,28700,{"date":872,"open":873,"high":874,"low":875,"close":876,"change":868,"percent_change":869,"volume":877,"transactions":9,"vwap":876},"2026-06-25",112.67,113.21,111.65,112.22,20000,{"date":879,"open":814,"high":880,"low":881,"close":682,"change":882,"percent_change":883,"volume":884,"transactions":9,"vwap":682},"2026-06-24",114.95,111.56,-2.11,-1.85,31200,{"date":886,"open":887,"high":888,"low":887,"close":889,"change":890,"percent_change":891,"volume":892,"transactions":9,"vwap":889},"2026-06-23",112.95,115.26,113.94,-1.31,-1.14,29900,{"date":894,"open":895,"high":895,"low":896,"close":897,"change":898,"percent_change":899,"volume":900,"transactions":9,"vwap":897},"2026-06-22",117.22,113.37,115.25,-2.33,-1.98,62100,{"date":902,"open":903,"high":903,"low":888,"close":904,"change":45,"percent_change":905,"volume":906,"transactions":9,"vwap":904},"2026-06-18",119.65,117.58,-0.18,62900,{"date":908,"open":909,"high":910,"low":911,"close":912,"change":913,"percent_change":914,"volume":915,"transactions":9,"vwap":912},"2026-06-17",117.41,120.050003,117.14,117.79,0.53,0.45,34700,{"date":917,"open":918,"high":919,"low":920,"close":921,"change":763,"percent_change":922,"volume":923,"transactions":9,"vwap":921},"2026-06-16",119.5,119.63,116.89,117.26,-2.25,44600,{"date":925,"open":926,"high":927,"low":928,"close":929,"change":930,"percent_change":201,"volume":931,"transactions":9,"vwap":929},"2026-06-15",121.82,122.21,119.62,119.96,-0.05,70400,{"date":933,"open":934,"high":934,"low":935,"close":936,"change":937,"percent_change":938,"volume":939,"transactions":9,"vwap":936},"2026-06-12",125.53,119.15,120.010002,-4.35,-3.5,56800,{"date":941,"open":942,"high":943,"low":942,"close":944,"change":945,"percent_change":946,"volume":947,"transactions":9,"vwap":944},"2026-06-11",117.77,124.62,124.36,8.55,7.38,89500,{"date":949,"open":950,"high":951,"low":952,"close":953,"change":954,"percent_change":955,"volume":956,"transactions":9,"vwap":953},"2026-06-10",117.25,118.8,115.78,115.81,-2.09,-1.77,65500,{"date":958,"open":959,"high":960,"low":961,"close":962,"change":963,"percent_change":964,"volume":965,"transactions":9,"vwap":962},"2026-06-09",121.2,121.8,113.36,117.9,-2.27,-1.89,88400,{"date":967,"open":968,"high":969,"low":970,"close":971,"change":972,"percent_change":973,"volume":974,"transactions":9,"vwap":971},"2026-06-08",120.88,121.64,119.38,120.17,1.24,1.04,45900,{"date":976,"open":977,"high":977,"low":978,"close":979,"change":980,"percent_change":981,"volume":982,"transactions":9,"vwap":979},"2026-06-05",125.63,117.68,118.93,-8.75,-6.85,91900,{"date":984,"open":985,"high":986,"low":987,"close":988,"change":989,"percent_change":990,"volume":991,"transactions":9,"vwap":988},"2026-06-04",124.84,128.97,123,127.68,3.06,2.46,50700,{"date":993,"open":994,"high":995,"low":944,"close":943,"change":996,"percent_change":997,"volume":998,"transactions":9,"vwap":943},"2026-06-03",127.9,128.41,-4.8,-3.71,82800,{"date":1000,"open":1001,"high":1002,"low":1001,"close":1003,"change":1004,"percent_change":1005,"volume":1006,"transactions":9,"vwap":1003},"2026-06-02",127.48,131.27,129.42,2.19,1.72,65700,{"date":1008,"open":1009,"high":1010,"low":1011,"close":1012,"change":1013,"percent_change":1014,"volume":1015,"transactions":9,"vwap":1012},"2026-06-01",132,132.78999,125.97,127.23,-7.24,-5.38,126500,{"date":1017,"open":1018,"high":1019,"low":1020,"close":1019,"change":1021,"percent_change":1022,"volume":1023,"transactions":9,"vwap":1019},"2026-05-29",134.44,134.47,128.75,-2.21,-1.62,105000,{"date":1025,"open":1026,"high":24,"low":1027,"close":1028,"change":1029,"percent_change":1030,"volume":1031,"transactions":9,"vwap":1028},"2026-05-28",133.21001,132.0099945,136.67999,3.68,2.77,134700,{"date":1033,"open":1034,"high":1035,"low":1036,"close":1037,"change":1038,"percent_change":1039,"volume":1040,"transactions":9,"vwap":1037},"2026-05-27",133.42999,133.59,128.64,133,2.78,2.13,89300,{"date":1042,"open":1043,"high":1044,"low":1045,"close":1046,"change":1047,"percent_change":1048,"volume":1049,"transactions":9,"vwap":1046},"2026-05-26",131.0099945,133.7,128.46001,130.22,4.83,3.85,96400,{"date":1051,"open":1052,"high":1053,"low":1052,"close":1054,"change":1055,"percent_change":1056,"volume":1057,"transactions":9,"vwap":1054},"2026-05-22",122.2,125.59,125.39,5.07,4.21,53000,{"date":1059,"open":1060,"high":1061,"low":1062,"close":1063,"change":1064,"percent_change":119,"volume":1065,"transactions":9,"vwap":1063},"2026-05-21",119.3,120.65,118.49,120.32,-0.14,61500,{"date":1067,"open":1068,"high":1069,"low":1070,"close":1071,"change":1072,"percent_change":1073,"volume":1074,"transactions":9,"vwap":1071},"2026-05-20",119.29,120.85,117.39,120.46,2.71,2.3,164900,{"date":1076,"open":1077,"high":1078,"low":1079,"close":1080,"change":1081,"percent_change":891,"volume":827,"transactions":9,"vwap":1080},"2026-05-19",118.25,118.71,114.52,117.75,-1.36,{"date":1083,"open":1084,"high":1085,"low":1086,"close":1087,"change":1088,"percent_change":1089,"volume":1090,"transactions":9,"vwap":1087},"2026-05-18",119.75,121.32,117,119.11,1.54,1.31,34000,{"date":1092,"open":1093,"high":1093,"low":1094,"close":1095,"change":1096,"percent_change":1097,"volume":1098,"transactions":9,"vwap":1095},"2026-05-15",119.83,117.12,117.57,-4.22,-3.46,34200,{"date":1100,"open":830,"high":551,"low":1101,"close":1102,"change":1103,"percent_change":1104,"volume":1105,"transactions":9,"vwap":1102},"2026-05-14",118.97,121.79,2.72,2.28,33500,{"date":1107,"open":1108,"high":1109,"low":1110,"close":1111,"change":1112,"percent_change":1113,"volume":1114,"transactions":9,"vwap":1111},"2026-05-13",118.79,119.57,115.99,119.07,2.42,2.07,38400,{"date":1116,"open":1117,"high":1118,"low":1119,"close":1120,"change":1121,"percent_change":773,"volume":1122,"transactions":9,"vwap":1120},"2026-05-12",116.83,117.66,113.72,116.65,-0.84,30400,{"date":1124,"open":808,"high":1125,"low":1126,"close":839,"change":1127,"percent_change":1128,"volume":1129,"transactions":9,"vwap":839},"2026-05-11",118.92,113.42,3.97,3.5,54100,{"date":1131,"open":1132,"high":1133,"low":1134,"close":859,"change":1135,"percent_change":1136,"volume":1137,"transactions":9,"vwap":859},"2026-05-08",110.7,113.56,110.59,4.17,3.81,42300,{"date":1139,"open":1140,"high":1140,"low":1141,"close":1142,"change":1143,"percent_change":1144,"volume":1145,"transactions":9,"vwap":1142},"2026-05-07",113.23,108.62,109.35,-3.86,-3.41,59000,{"date":1147,"open":1148,"high":1149,"low":1150,"close":874,"change":1151,"percent_change":1152,"volume":1153,"transactions":9,"vwap":874},"2026-05-06",111.32,113.29,110.31,3.12,2.83,26600,{"date":1155,"open":1156,"high":1157,"low":721,"close":1158,"change":1159,"percent_change":1160,"volume":1161,"transactions":9,"vwap":1158},"2026-05-05",111.6,112.040001,110.089996,-0.57,-0.52,37400,{"date":1163,"open":722,"high":149,"low":1164,"close":1165,"change":119,"percent_change":1166,"volume":1167,"transactions":9,"vwap":1165},"2026-05-04",109.39,110.66,-0.11,19900,{"date":1169,"open":1170,"high":1170,"low":1171,"close":1172,"change":1173,"percent_change":1174,"volume":1175,"transactions":9,"vwap":1172},"2026-05-01",112.010002,109.72,110.78,-0.68,-0.61,49900,{"date":1177,"open":1178,"high":1179,"low":1178,"close":1180,"change":1181,"percent_change":1182,"volume":1183,"transactions":9,"vwap":1180},"2026-04-30",108.059998,111.59,111.46,4.11,3.83,46400,{"date":1185,"open":1186,"high":1186,"low":1187,"close":1188,"change":1189,"percent_change":891,"volume":1190,"transactions":9,"vwap":1188},"2026-04-29",109.54,106.32,107.35,-1.24,18000,{"date":1192,"open":1193,"high":1194,"low":1195,"close":1196,"change":1197,"percent_change":437,"volume":1198,"transactions":9,"vwap":1196},"2026-04-28",109.3,109.91,107.57,108.59,-1.49,40800,{"date":1200,"open":1201,"high":1201,"low":1202,"close":1203,"change":1204,"percent_change":1205,"volume":1206,"transactions":9,"vwap":1203},"2026-04-27",110.86,108.089996,110.080002,-0.55,-0.5,42000,{"date":1208,"open":1209,"high":1209,"low":1210,"close":1211,"change":129,"percent_change":1212,"volume":1213,"transactions":9,"vwap":1211},"2026-04-24",113.59,110.14,110.63,-1.93,18500,{"date":1215,"open":1216,"high":1217,"low":1218,"close":1219,"change":355,"percent_change":1220,"volume":1221,"transactions":9,"vwap":1219},"2026-04-23",114.019997,114.57,110.75,112.81,-1.57,24600,{"date":1223,"open":1224,"high":1225,"low":1226,"close":1227,"change":223,"percent_change":1228,"volume":1229,"transactions":9,"vwap":1227},"2026-04-22",116.39,117.51,113.62,114.61,0.7,36900,{"date":1231,"open":1110,"high":1232,"low":961,"close":1233,"change":890,"percent_change":891,"volume":1234,"transactions":9,"vwap":1233},"2026-04-21",116.51,113.81,120400,{"date":1236,"open":1237,"high":1238,"low":1239,"close":1240,"change":1241,"percent_change":1242,"volume":1243,"transactions":9,"vwap":1240},"2026-04-20",115.35,116.62,114.58,115.12,-0.07,-0.06,255500,{"date":1245,"open":1246,"high":1247,"low":1248,"close":1249,"change":914,"percent_change":868,"volume":1250,"transactions":9,"vwap":1249},"2026-04-17",115.44,116.8,114.74,115.19,62300,{"date":1252,"open":1170,"high":1248,"low":1253,"close":1248,"change":1254,"percent_change":1255,"volume":1256,"transactions":9,"vwap":1248},"2026-04-16",111.54,3.89,3.51,24400,{"date":1258,"open":1259,"high":1260,"low":1193,"close":1261,"change":1242,"percent_change":930,"volume":1262,"transactions":9,"vwap":1261},"2026-04-15",111.2,111.47,110.85,25500,{"date":1264,"open":1265,"high":1265,"low":1266,"close":1267,"change":567,"percent_change":705,"volume":1268,"transactions":9,"vwap":1267},"2026-04-14",113.45,110.07,110.91,36500,{"date":1270,"open":1271,"high":1272,"low":1273,"close":473,"change":1274,"percent_change":1275,"volume":1276,"transactions":9,"vwap":473},"2026-04-13",109.62,111.7,109.25,1.67,1.52,26100,{"date":1278,"open":1279,"high":1280,"low":1281,"close":674,"change":1282,"percent_change":868,"volume":1283,"transactions":9,"vwap":674},"2026-04-10",110.010002,110.39,108.67,0.43,23300,{"date":1285,"open":1286,"high":1287,"low":1288,"close":1289,"change":1290,"percent_change":628,"volume":1291,"transactions":9,"vwap":1289},"2026-04-09",110.49,111.07,109.27,109.32,-0.83,26000,{"date":1293,"open":1294,"high":1295,"low":1296,"close":1297,"change":1298,"percent_change":1299,"volume":1300,"transactions":9,"vwap":1297},"2026-04-08",110.43,110.73,109.010002,110.15,3.37,3.16,36100,{"date":1302,"open":319,"high":1303,"low":1304,"close":1305,"change":1306,"percent_change":1306,"volume":1307,"transactions":9,"vwap":1305},"2026-04-07",106.92,104.68,106.78,0.02,19400,{"date":1309,"open":1310,"high":1310,"low":1311,"close":1312,"change":1313,"percent_change":274,"volume":1314,"transactions":9,"vwap":1312},"2026-04-06",107.66,105.57,106.76,0.36,19500,{"date":1316,"open":1317,"high":1318,"low":1317,"close":208,"change":1319,"percent_change":1320,"volume":1321,"transactions":9,"vwap":208},"2026-04-02",100,106.68,4.04,3.95,37100,{"date":1323,"open":1324,"high":1325,"low":1324,"close":1326,"change":1327,"percent_change":1328,"volume":1329,"transactions":9,"vwap":1326},"2026-04-01",101.07,103.58,102.36,2.9,2.92,30800,{"date":1331,"open":1332,"high":1333,"low":1334,"close":1335,"change":1336,"percent_change":1337,"volume":1338,"transactions":9,"vwap":1335},"2026-03-31",96.97,99.78,96.8,99.46,4.23,4.44,13800,{"date":1340,"open":1341,"high":1341,"low":1342,"close":1343,"change":1344,"percent_change":1345,"volume":1346,"transactions":9,"vwap":1343},"2026-03-30",100.040001,94.59,95.23,-4.03,-4.06,16700,{"date":1348,"open":1349,"high":1349,"low":1350,"close":1351,"change":1352,"percent_change":386,"volume":1353,"transactions":9,"vwap":1351},"2026-03-27",101.11,99.21,99.26,-2.06,9900,{"date":1355,"open":1356,"high":1356,"low":1357,"close":1358,"change":1359,"percent_change":1143,"volume":1360,"transactions":9,"vwap":1358},"2026-03-26",104.45,101.31,101.32,-4.07,11200,{"date":1362,"open":1363,"high":1364,"low":1363,"close":209,"change":1365,"percent_change":1366,"volume":1367,"transactions":9,"vwap":209},"2026-03-25",103.44,106.3,3.33,3.26,15500,{"date":1369,"open":1370,"high":1371,"low":1372,"close":1373,"change":628,"percent_change":1374,"volume":1353,"transactions":9,"vwap":1373},"2026-03-24",101.84,103.059998,101.52,102.059998,-0.73,{"date":1376,"open":1377,"high":18,"low":1378,"close":1379,"change":1380,"percent_change":1381,"volume":1382,"transactions":9,"vwap":1379},"2026-03-23",102.28,102.080002,102.81,1.79,1.77,29000,{"date":1384,"open":1385,"high":1385,"low":1386,"close":1387,"change":1388,"percent_change":890,"volume":1389,"transactions":9,"vwap":1387},"2026-03-20",104.82,100.050003,101.019997,-1.34,13000,{"date":1391,"open":1392,"high":1393,"low":1394,"close":1326,"change":1395,"percent_change":1396,"volume":1397,"transactions":9,"vwap":1326},"2026-03-19",100.54,103.07,99.5,0.74,0.73,10800,{"date":1399,"open":1400,"high":1401,"low":1402,"close":1402,"change":494,"percent_change":1403,"volume":1404,"transactions":9,"vwap":1402},"2026-03-18",103.77,103.78,101.62,-2.29,9600,{"date":1406,"open":1407,"high":1408,"low":1407,"close":1409,"change":1410,"percent_change":1411,"volume":1412,"transactions":9,"vwap":1409},"2026-03-17",101.67,104.010002,104,2.54,2.5,27400,{"date":1414,"open":1415,"high":1416,"low":1417,"close":1418,"change":1419,"percent_change":1419,"volume":1420,"transactions":9,"vwap":1418},"2026-03-16",100.84,102.37,100.73,101.46,1.33,11700,{"date":1422,"open":1423,"high":1424,"low":1425,"close":1426,"change":802,"percent_change":802,"volume":1427,"transactions":9,"vwap":1426},"2026-03-13",102.13,102.2,99.72,100.13,36800,{"date":1429,"open":1430,"high":1431,"low":1432,"close":1433,"change":1434,"percent_change":1435,"volume":1436,"transactions":9,"vwap":1433},"2026-03-12",102,102.25,100.7,100.76,-1.91,-1.86,11100,{"date":1438,"open":1439,"high":1440,"low":1439,"close":1441,"change":148,"percent_change":232,"volume":1442,"transactions":9,"vwap":1441},"2026-03-11",101.64,103.99,102.67,12200,{"date":1444,"open":1445,"high":1446,"low":1447,"close":1448,"change":93,"percent_change":1449,"volume":1346,"transactions":9,"vwap":1448},"2026-03-10",103.61,104.28,102.83,103.019997,-0.74,{"date":1451,"open":1452,"high":1453,"low":1454,"close":1455,"change":1456,"percent_change":1457,"volume":1458,"transactions":9,"vwap":1455},"2026-03-09",101.92,103.82,100.019997,103.79,1.53,1.5,21000,{"date":1460,"open":1418,"high":1461,"low":1418,"close":1462,"change":1204,"percent_change":810,"volume":1463,"transactions":9,"vwap":1462},"2026-03-06",104.26,102.26,13900,{"date":1465,"open":1466,"high":329,"low":1467,"close":1379,"change":1468,"percent_change":1469,"volume":1470,"transactions":9,"vwap":1379},"2026-03-05",105.32,100.99,-3.58,-3.36,30300,{"date":1472,"open":186,"high":1473,"low":1474,"close":329,"change":1475,"percent_change":172,"volume":1476,"transactions":9,"vwap":329},"2026-03-04",106.51,104.84,1.05,15300,{"date":1478,"open":1479,"high":1480,"low":1481,"close":1482,"change":1021,"percent_change":1483,"volume":1484,"transactions":9,"vwap":1482},"2026-03-03",105.13,106.040001,103.2,105.34,-2.05,16800,{"date":1486,"open":1487,"high":1488,"low":1487,"close":1488,"change":861,"percent_change":1489,"volume":1490,"transactions":9,"vwap":1488},"2026-03-02",103.89,107.55,3.72,21700,{"date":1492,"open":1493,"high":1494,"low":1495,"close":1494,"change":80,"percent_change":1496,"volume":1497,"transactions":9,"vwap":1494},"2026-02-27",102.96,103.69,102.14,-0.76,13300,{"date":1499,"open":1500,"high":1501,"low":1502,"close":1501,"change":366,"percent_change":1503,"volume":1504,"transactions":9,"vwap":1501},"2026-02-26",103.52,104.48,102.07,0.85,15200,{"date":1506,"open":1507,"high":1508,"low":1509,"close":1510,"change":1511,"percent_change":1512,"volume":1513,"transactions":9,"vwap":1510},"2026-02-25",105.14,105.27,102.74,103.6,-1.46,-1.39,28200,{"date":1515,"open":1516,"high":1517,"low":1518,"close":1519,"change":1520,"percent_change":1521,"volume":1522,"transactions":9,"vwap":1519},"2026-02-24",103.36,105.11,102.34,105.059998,1.74,1.68,25400,{"date":1524,"open":1525,"high":1494,"low":1526,"close":1527,"change":1528,"percent_change":1528,"volume":1529,"transactions":9,"vwap":1527},"2026-02-23",103.22,102.48,103.32,0.09,28500,{"date":1531,"open":1532,"high":1533,"low":1534,"close":1535,"change":285,"percent_change":165,"volume":1536,"transactions":9,"vwap":1535},"2026-02-20",103.84,105.21,102.69,103.23,21900,{"date":1538,"open":1539,"high":1440,"low":1539,"close":1540,"change":1541,"percent_change":1039,"volume":1542,"transactions":9,"vwap":1540},"2026-02-19",101.19,103.95,2.17,27700,{"date":1544,"open":1545,"high":1546,"low":1545,"close":1547,"change":1548,"percent_change":1548,"volume":1549,"transactions":9,"vwap":1547},"2026-02-18",100.59,102.62,101.78,1.99,11300,{"date":1551,"open":1552,"high":1553,"low":1554,"close":1555,"change":1064,"percent_change":1064,"volume":1556,"transactions":9,"vwap":1555},"2026-02-17",99.73,100.38,97.92,99.79,11500,{"date":1558,"open":1559,"high":1560,"low":1559,"close":1561,"change":1562,"percent_change":1563,"volume":1564,"transactions":9,"vwap":1561},"2026-02-13",98.78,100.64,99.93,1.87,1.91,8800,{"date":1566,"open":1567,"high":1333,"low":1568,"close":1569,"change":773,"percent_change":285,"volume":1570,"transactions":9,"vwap":1569},"2026-02-12",99.32,97.55,98.059998,18800,{"date":1572,"open":1573,"high":1573,"low":1574,"close":1575,"change":1576,"percent_change":1434,"volume":1577,"transactions":9,"vwap":1575},"2026-02-11",102.16,97.73,98.77,-1.92,26700,{"date":1579,"open":1580,"high":1580,"low":1581,"close":1581,"change":457,"percent_change":1022,"volume":1582,"transactions":9,"vwap":1581},"2026-02-10",102.23,100.69,12900,{"date":1584,"open":1585,"high":1509,"low":1585,"close":1586,"change":1587,"percent_change":1587,"volume":1588,"transactions":9,"vwap":1586},"2026-02-09",100.24,102.35,2.53,25900,{"date":1590,"open":1334,"high":1591,"low":1334,"close":1592,"change":1593,"percent_change":1594,"volume":1595,"transactions":9,"vwap":1592},"2026-02-06",99.9,99.82,5.01,5.28,9800,{"date":1597,"open":1598,"high":1599,"low":1600,"close":1601,"change":516,"percent_change":1602,"volume":1603,"transactions":9,"vwap":1601},"2026-02-05",95.080002,97.050003,94.53,94.81,-2.76,16400,{"date":1605,"open":1606,"high":1606,"low":1607,"close":1608,"change":1609,"percent_change":1096,"volume":1490,"transactions":9,"vwap":1608},"2026-02-04",102.32,95.73,97.5,-4.3,{"date":1611,"open":1612,"high":1452,"low":1613,"close":1614,"change":1615,"percent_change":734,"volume":1616,"transactions":9,"vwap":1614},"2026-02-03",101.010002,99.45,101.8,2.22,14800,{"date":1618,"open":1619,"high":1620,"low":1621,"close":1622,"change":1623,"percent_change":1624,"volume":1625,"transactions":9,"vwap":1622},"2026-02-02",100.16,100.9,99,99.58,-1.21,-1.2,22600,{"date":1627,"open":1431,"high":1628,"low":1629,"close":1630,"change":1631,"percent_change":1632,"volume":1556,"transactions":9,"vwap":1630},"2026-01-30",103.86,99.76,100.79,-2.22,-2.16,{"date":1634,"open":1479,"high":1635,"low":1370,"close":1636,"change":1637,"percent_change":1638,"volume":1639,"transactions":9,"vwap":1636},"2026-01-29",105.4,103.010002,-0.88,-0.85,27300,{"date":1641,"open":1440,"high":1642,"low":1643,"close":1487,"change":143,"percent_change":143,"volume":1307,"transactions":9,"vwap":1487},"2026-01-28",104.51,102.57,{"date":1645,"open":1646,"high":1647,"low":1646,"close":1648,"change":1127,"percent_change":1127,"volume":1577,"transactions":9,"vwap":1648},"2026-01-27",100.71,104.13,103.91,{"date":1650,"open":1651,"high":1651,"low":1652,"close":1653,"change":1654,"percent_change":1655,"volume":1656,"transactions":9,"vwap":1653},"2026-01-26",102.76,99.56,99.94,-2.66,-2.59,21300,{"date":1658,"open":1659,"high":1445,"low":1547,"close":1660,"change":415,"percent_change":1661,"volume":1662,"transactions":9,"vwap":1660},"2026-01-23",103.050003,102.6,0.32,20100,{"date":1664,"open":1431,"high":1665,"low":1666,"close":1667,"change":1668,"percent_change":1669,"volume":1463,"transactions":9,"vwap":1667},"2026-01-22",102.78,101.059998,102.27,1.22,1.21,{"date":1671,"open":1439,"high":1439,"low":1672,"close":1673,"change":1674,"percent_change":1674,"volume":1675,"transactions":9,"vwap":1673},"2026-01-21",98.46,101.050003,0.83,29400,{"date":1677,"open":1678,"high":1679,"low":1680,"close":1681,"change":1682,"percent_change":1683,"volume":1684,"transactions":9,"vwap":1681},"2026-01-20",101.3,102.87,99.98,100.22,-2.65,-2.58,32300,{"date":1686,"open":1687,"high":1688,"low":1687,"close":1679,"change":1689,"percent_change":1690,"volume":1691,"transactions":9,"vwap":1679},"2026-01-16",101.89,103.64,1.64,1.62,23900,{"date":1693,"open":1694,"high":1695,"low":1394,"close":1696,"change":658,"percent_change":658,"volume":803,"transactions":9,"vwap":1696},"2026-01-15",100.35,101.94,101.23,{"date":1698,"open":1608,"high":1699,"low":1700,"close":1701,"change":1702,"percent_change":1703,"volume":1704,"transactions":9,"vwap":1701},"2026-01-14",99.87,96.76,99.84,2.59,2.66,12700,{"date":1706,"open":1707,"high":1707,"low":1708,"close":1709,"change":1710,"percent_change":1710,"volume":1367,"transactions":9,"vwap":1709},"2026-01-13",98.86,97.059998,97.25,0.04,{"date":1712,"open":1713,"high":1714,"low":1715,"close":1714,"change":1716,"percent_change":1717,"volume":1307,"transactions":9,"vwap":1714},"2026-01-12",96.26,97.21,95.6,1.81,1.9,{"date":1719,"open":1720,"high":1721,"low":1720,"close":1722,"change":1723,"percent_change":1724,"volume":1725,"transactions":9,"vwap":1722},"2026-01-09",94.47,95.96,95.4,1.82,1.94,12600,{"date":1727,"open":1728,"high":1729,"low":1730,"close":1731,"change":1274,"percent_change":1723,"volume":1704,"transactions":9,"vwap":1731},"2026-01-08",93.82,95.33,93.22,93.58,{"date":1733,"open":1734,"high":1735,"low":1736,"close":1736,"change":1737,"percent_change":1512,"volume":1504,"transactions":9,"vwap":1736},"2026-01-07",93.48,93.59,91.91,-1.3,{"date":1739,"open":1740,"high":1741,"low":1742,"close":1743,"change":1744,"percent_change":1745,"volume":1746,"transactions":9,"vwap":1743},"2026-01-06",91.55,93.4,91.14,93.21,2.01,2.2,22500,{"date":1748,"open":1749,"high":1750,"low":1749,"close":1751,"change":1703,"percent_change":1752,"volume":1656,"transactions":9,"vwap":1751},"2026-01-05",89.49,91.36,91.2,3,{"date":1754,"open":1755,"high":1756,"low":1757,"close":1756,"change":1758,"percent_change":1759,"volume":1760,"transactions":9,"vwap":1756},"2026-01-02",85.93,88.54,84.42,3.45,4.05,10400,{"date":1762,"open":1763,"high":1764,"low":1765,"close":1766,"change":628,"percent_change":1767,"volume":1768,"transactions":9,"vwap":1766},"2025-12-31",85.44,85.68,84.85,85.089996,-0.87,8400,{"date":1770,"open":1771,"high":1772,"low":1773,"close":1774,"change":1775,"percent_change":406,"volume":1776,"transactions":9,"vwap":1774},"2025-12-30",86.13,86.7,85.7,85.84,0.24,7600,{"date":1778,"open":1779,"high":1780,"low":1779,"close":1781,"change":1782,"percent_change":1782,"volume":1783,"transactions":9,"vwap":1781},"2025-12-29",85.29,85.95,85.6,-0.01,7000,{"date":1785,"open":1786,"high":1787,"low":1781,"close":1788,"change":1789,"percent_change":1790,"volume":1791,"transactions":9,"vwap":1788},"2025-12-26",87.79,88.72,85.61,-1.82,-2.08,17300,{"date":1793,"open":1794,"high":1795,"low":1796,"close":1797,"change":1241,"percent_change":1798,"volume":1799,"transactions":9,"vwap":1797},"2025-12-24",87.59,87.66,87.2,87.43,-0.08,6000,{"date":1801,"open":1802,"high":1803,"low":1804,"close":1805,"change":1806,"percent_change":1807,"volume":1808,"transactions":9,"vwap":1805},"2025-12-23",87.080002,87.84,87.019997,87.5,-0.15,-0.17,15900,{"date":1810,"open":1811,"high":1812,"low":1813,"close":1812,"change":1814,"percent_change":667,"volume":1815,"transactions":9,"vwap":1812},"2025-12-22",86.36,87.65,86.29,2.84,41659,{"date":1817,"open":1818,"high":1819,"low":1818,"close":1820,"change":1320,"percent_change":1821,"volume":1776,"transactions":9,"vwap":1820},"2025-12-19",83.65,84.88,84.81,4.88,{"date":1823,"open":1824,"high":1825,"low":1826,"close":1827,"change":1690,"percent_change":714,"volume":1828,"transactions":9,"vwap":1827},"2025-12-18",80.98,81.11,80.37,80.86,4600,{"date":1830,"open":1831,"high":1831,"low":1832,"close":1832,"change":1833,"percent_change":1834,"volume":1835,"transactions":9,"vwap":1832},"2025-12-17",80.45,79.24,-1.95,-2.4,3800,{"date":1837,"open":1838,"high":1839,"low":1840,"close":1841,"change":1842,"percent_change":1843,"volume":1844,"transactions":9,"vwap":1841},"2025-12-16",81.13,81.25,80.83,81.19,-1.38,-1.67,3700,{"date":1846,"open":1847,"high":1847,"low":1848,"close":1849,"change":1850,"percent_change":848,"volume":1851,"transactions":9,"vwap":1849},"2025-12-15",84.34,82.16,82.57,-0.78,8200,{"date":1853,"open":1854,"high":1854,"low":1855,"close":1856,"change":1857,"percent_change":1858,"volume":1859,"transactions":9,"vwap":1856},"2025-12-12",85.36,83,83.35,-1.72,-2.02,6200,{"date":1861,"open":1862,"high":1863,"low":1864,"close":1865,"change":1866,"percent_change":1867,"volume":1868,"transactions":9,"vwap":1865},"2025-12-11",82.87,85.13,82.59,85.07,3.24,3.96,6600,{"date":1870,"open":1871,"high":1872,"low":1871,"close":1873,"change":1874,"percent_change":1548,"volume":1875,"transactions":9,"vwap":1873},"2025-12-10",80.16,82.34,81.83,1.6,3000,{"date":1877,"open":1878,"high":1879,"low":1878,"close":1880,"change":1241,"percent_change":1881,"volume":1882,"transactions":9,"vwap":1880},"2025-12-09",80.2,80.65,80.23,-0.09,2600,{"date":1884,"open":1885,"high":1886,"low":1887,"close":1886,"change":1888,"percent_change":696,"volume":1889,"transactions":9,"vwap":1886},"2025-12-08",80.18,80.3,79.36,0.89,5200,{"date":1891,"open":1892,"high":1892,"low":1893,"close":1894,"change":1895,"percent_change":1896,"volume":1882,"transactions":9,"vwap":1894},"2025-12-05",79.86,79.040001,79.41,-0.82,-1.02,{"date":1898,"open":1899,"high":1900,"low":1899,"close":1880,"change":1901,"percent_change":1902,"volume":1903,"transactions":9,"vwap":1880},"2025-12-04",78.14,80.7,2.35,3.02,2100,{"date":1905,"open":1906,"high":1907,"low":1908,"close":1907,"change":1909,"percent_change":1910,"volume":1911,"transactions":9,"vwap":1907},"2025-12-03",77.099998,77.88,76.76,1.1,1.43,2400,{"date":1913,"open":1914,"high":1915,"low":1916,"close":1917,"change":1888,"percent_change":618,"volume":1918,"transactions":9,"vwap":1917},"2025-12-02",76.86,76.93,76.75,76.78,1500,{"date":1920,"open":1921,"high":1922,"low":1923,"close":1923,"change":535,"percent_change":1790,"volume":1924,"transactions":9,"vwap":1923},"2025-12-01",76.6,76.7,75.89,6400,{"date":1926,"open":1927,"high":1928,"low":1929,"close":1928,"change":1930,"percent_change":1931,"volume":1932,"transactions":9,"vwap":1928},"2025-11-28",77.18,77.5,77.16,0.61,0.79,1300,{"date":1934,"open":1914,"high":1935,"low":1936,"close":1935,"change":1937,"percent_change":1938,"volume":1932,"transactions":9,"vwap":1935},"2025-11-26",76.89,76.49,0.4,0.52,{"date":1940,"open":1941,"high":1936,"low":1941,"close":1936,"change":1942,"percent_change":1089,"volume":1943,"transactions":9,"vwap":1936},"2025-11-25",75.15,0.99,1600,{"date":1945,"open":1946,"high":1947,"low":1946,"close":1947,"change":1948,"percent_change":1949,"volume":1882,"transactions":9,"vwap":1947},"2025-11-24",74.77,75.5,1.75,2.37,{"date":1951,"open":1952,"high":1953,"low":25,"close":1954,"change":1955,"percent_change":696,"volume":1799,"transactions":9,"vwap":1954},"2025-11-21",73.040001,73.98,73.75,0.82,{"date":1957,"open":1958,"high":1958,"low":1959,"close":1959,"change":1960,"percent_change":1097,"volume":1961,"transactions":9,"vwap":1959},"2025-11-20",76.88,72.93,-2.61,3300,{"date":1963,"open":1964,"high":1964,"low":1965,"close":1965,"change":1528,"percent_change":334,"volume":1966,"transactions":9,"vwap":1965},"2025-11-19",75.62,75.54,1200,{"date":1968,"open":1969,"high":1970,"low":1969,"close":1971,"change":467,"percent_change":782,"volume":1972,"transactions":9,"vwap":1971},"2025-11-18",74.58,75.71,75.45,1700,{"date":1974,"open":1975,"high":1975,"low":1976,"close":1977,"change":1978,"percent_change":1979,"volume":1980,"transactions":9,"vwap":1977},"2025-11-17",77.31,74.5,74.97,-1.28,-1.68,3200,{"date":1982,"open":1976,"high":1983,"low":1984,"close":1985,"change":1986,"percent_change":323,"volume":1987,"transactions":9,"vwap":1985},"2025-11-14",77.010002,74.14,76.25,0.54,4500,{"date":1989,"open":1990,"high":1990,"low":1991,"close":1970,"change":1992,"percent_change":1993,"volume":1980,"transactions":9,"vwap":1970},"2025-11-13",78.78,75.57,-2.89,-3.68,{"date":1995,"open":1996,"high":1997,"low":1998,"close":1998,"change":426,"percent_change":1999,"volume":2000,"transactions":9,"vwap":1998},"2025-11-12",79.25,79.81,78.6,-0.39,5500,{"date":2002,"open":2003,"high":2003,"low":2004,"close":2004,"change":104,"percent_change":809,"volume":2005,"transactions":9,"vwap":2004},"2025-11-11",80.14,78.91,4300,{"date":2007,"open":2008,"high":2009,"low":2010,"close":2011,"change":2012,"percent_change":2013,"volume":2014,"transactions":9,"vwap":2011},"2025-11-10",79.75,79.89,78.46,79.39,1.63,2.1,5900,{"date":2016,"open":1985,"high":2017,"low":2018,"close":2017,"change":869,"percent_change":914,"volume":2019,"transactions":9,"vwap":2017},"2025-11-07",77.76,75.85,4000,{"date":2021,"open":2022,"high":2023,"low":2024,"close":2025,"change":1197,"percent_change":964,"volume":2026,"transactions":9,"vwap":2025},"2025-11-06",78.8,79.010002,77.3,77.41,6800,{"date":2028,"open":1990,"high":2029,"low":1990,"close":2030,"change":2031,"percent_change":2032,"volume":2033,"transactions":9,"vwap":2030},"2025-11-05",79.2,78.9,0.6,0.77,3400,{"date":2035,"open":2036,"high":2037,"low":2038,"close":2038,"change":386,"percent_change":2039,"volume":2040,"transactions":9,"vwap":2038},"2025-11-04",78.7,79.22,78.3,-2.53,2900,{"date":2042,"open":2043,"high":2043,"low":2044,"close":2045,"change":1204,"percent_change":1173,"volume":2046,"transactions":9,"vwap":2045},"2025-11-03",80.79,79.5,80.33,5600,{"date":2048,"open":1997,"high":2049,"low":1997,"close":2049,"change":2050,"percent_change":2051,"volume":1835,"transactions":9,"vwap":2049},"2025-10-31",80.88,1.07,1.34,{"date":2053,"open":2054,"high":2055,"low":1997,"close":1997,"change":2056,"percent_change":2057,"volume":1889,"transactions":9,"vwap":1997},"2025-10-30",80.56,80.91,-0.89,-1.1,{"date":2059,"open":2060,"high":2061,"low":1900,"close":1900,"change":841,"percent_change":2062,"volume":2063,"transactions":9,"vwap":1900},"2025-10-29",80.71,81.63,0.17,9100,{"date":2065,"open":2066,"high":2066,"low":2067,"close":2054,"change":52,"percent_change":2068,"volume":2069,"transactions":9,"vwap":2054},"2025-10-28",81.52,80.53,-0.81,7900,{"date":2071,"open":2072,"high":2072,"low":2073,"close":2074,"change":334,"percent_change":263,"volume":1961,"transactions":9,"vwap":2074},"2025-10-27",82.019997,81.099998,81.22,{"date":2076,"open":2077,"high":1841,"low":2078,"close":2073,"change":1395,"percent_change":2079,"volume":2080,"transactions":9,"vwap":2073},"2025-10-24",81.16,80.95,0.92,4100,{"date":2082,"open":1899,"high":2083,"low":1899,"close":2084,"change":1410,"percent_change":1366,"volume":1987,"transactions":9,"vwap":2084},"2025-10-23",80.54,80.36,{"date":2086,"open":2029,"high":2029,"low":2087,"close":2088,"change":2089,"percent_change":2090,"volume":2046,"transactions":9,"vwap":2088},"2025-10-22",77.19,77.82,-1.74,-2.19,{"date":2092,"open":2093,"high":2094,"low":2095,"close":2096,"change":232,"percent_change":2097,"volume":2080,"transactions":9,"vwap":2096},"2025-10-21",80.080002,80.35,79.4,79.56,-0.43,{"date":2099,"open":2100,"high":2101,"low":2100,"close":2102,"change":1380,"percent_change":2103,"volume":1397,"transactions":9,"vwap":2102},"2025-10-20",79.79,80.29,79.9,2.29,{"date":2105,"open":2106,"high":2107,"low":2087,"close":2107,"change":1807,"percent_change":37,"volume":2080,"transactions":9,"vwap":2107},"2025-10-17",77.85,78.11,{"date":2109,"open":2110,"high":2111,"low":2112,"close":2113,"change":1512,"percent_change":2089,"volume":2014,"transactions":9,"vwap":2113},"2025-10-16",79.88,80.26,78.22,78.28,{"date":2115,"open":2116,"high":2116,"low":2044,"close":2117,"change":2118,"percent_change":1174,"volume":2119,"transactions":9,"vwap":2117},"2025-10-15",81.32,79.67,-0.49,5000,{"date":2121,"open":2122,"high":2123,"low":2124,"close":1871,"change":1942,"percent_change":2125,"volume":1924,"transactions":9,"vwap":1871},"2025-10-14",78.71,80.81,78.080002,1.25,{"date":2127,"open":2128,"high":2129,"low":2130,"close":2131,"change":2132,"percent_change":2133,"volume":2119,"transactions":9,"vwap":2131},"2025-10-13",79.14,79.64,78.94,79.17,1.59,2.05,{"date":2135,"open":2136,"high":2136,"low":2137,"close":2138,"change":2139,"percent_change":2140,"volume":2046,"transactions":9,"vwap":2138},"2025-10-10",81.26,77.54,77.58,-2.92,-3.63,{"date":2142,"open":2143,"high":2143,"low":2094,"close":2144,"change":80,"percent_change":2145,"volume":2080,"transactions":9,"vwap":2144},"2025-10-09",81.21,80.5,-0.97,{"date":2147,"open":2148,"high":2149,"low":2148,"close":2150,"change":1874,"percent_change":1744,"volume":2151,"transactions":9,"vwap":2150},"2025-10-08",80.55,81.4,81.29,6700,{"date":2153,"open":2154,"high":2154,"low":2155,"close":2156,"change":2157,"percent_change":148,"volume":2158,"transactions":9,"vwap":2156},"2025-10-07",80.52,78.83,79.69,-0.28,2700,{"date":2160,"open":2161,"high":2162,"low":2163,"close":2164,"change":1668,"percent_change":2165,"volume":2166,"transactions":9,"vwap":2164},"2025-10-06",79.68,80.27,79.38,79.97,1.55,8000,{"date":2168,"open":2169,"high":2170,"low":2169,"close":2171,"change":1955,"percent_change":1475,"volume":2172,"transactions":9,"vwap":2171},"2025-10-03",78.19,78.92,78.75,5700,{"date":2174,"open":2175,"high":1899,"low":2176,"close":2177,"change":618,"percent_change":1275,"volume":2178,"transactions":9,"vwap":2177},"2025-10-02",77.39,77.33,77.93,4900,{"date":2180,"open":2181,"high":2182,"low":2181,"close":1908,"change":1938,"percent_change":2183,"volume":2158,"transactions":9,"vwap":1908},"2025-10-01",75.78,76.9,0.68,{"date":2185,"open":2186,"high":1985,"low":2186,"close":2187,"change":2188,"percent_change":1275,"volume":2189,"transactions":9,"vwap":2187},"2025-09-30",74.95,76.24,1.14,2500,{"date":2191,"open":2192,"high":2192,"low":2193,"close":2194,"change":2195,"percent_change":869,"volume":2196,"transactions":9,"vwap":2194},"2025-09-29",75.64,75.050003,75.099998,0.26,1800,{"date":2198,"open":2199,"high":2200,"low":2199,"close":2201,"change":223,"percent_change":2202,"volume":1966,"transactions":9,"vwap":2201},"2025-09-26",74.65,74.86,74.84,1.08,{"date":2204,"open":2205,"high":2206,"low":2207,"close":2206,"change":2208,"percent_change":2209,"volume":2210,"transactions":9,"vwap":2206},"2025-09-25",73.52,74.040001,73.3,-0.19,-0.26,5400,{"date":2212,"open":2213,"high":2213,"low":2214,"close":2214,"change":2215,"percent_change":1388,"volume":2216,"transactions":9,"vwap":2214},"2025-09-24",75.040001,74.23,-1.01,2800,{"date":2218,"open":2219,"high":2220,"low":2219,"close":2221,"change":366,"percent_change":2222,"volume":1882,"transactions":9,"vwap":2221},"2025-09-23",74.79,75.53,75.24,1.18,{"date":2224,"open":2225,"high":2226,"low":2227,"close":2226,"change":2228,"percent_change":2229,"volume":2230,"transactions":9,"vwap":2226},"2025-09-22",73.74,74.36,73.13,0.55,0.75,4700,{"date":2232,"open":2206,"high":2206,"low":2233,"close":2234,"change":905,"percent_change":155,"volume":2189,"transactions":9,"vwap":2234},"2025-09-19",73.5,73.81,{"date":2236,"open":2237,"high":2238,"low":2239,"close":2238,"change":212,"percent_change":973,"volume":1835,"transactions":9,"vwap":2238},"2025-09-18",73.93,73.99,73.63,{"date":2241,"open":2242,"high":2243,"low":2242,"close":2244,"change":841,"percent_change":2245,"volume":1918,"transactions":9,"vwap":2244},"2025-09-17",73.16,73.7,73.23,0.19,{"date":2247,"open":2248,"high":2248,"low":2249,"close":2249,"change":1174,"percent_change":1290,"volume":1961,"transactions":9,"vwap":2249},"2025-09-16",73.44,73.089996,{"date":2251,"open":2252,"high":2253,"low":2252,"close":2243,"change":1395,"percent_change":697,"volume":1882,"transactions":9,"vwap":2243},"2025-09-15",73.17,73.76,{"date":2255,"open":2252,"high":2256,"low":2257,"close":2257,"change":376,"percent_change":2258,"volume":1943,"transactions":9,"vwap":2257},"2025-09-12",73.2,72.96,-0.4,{"date":2260,"open":2261,"high":2262,"low":2261,"close":2262,"change":2012,"percent_change":1104,"volume":2263,"transactions":9,"vwap":2262},"2025-09-11",72.2,73.25,800,{"date":2265,"open":2266,"high":2266,"low":2266,"close":2266,"change":2267,"percent_change":2268,"volume":2269,"transactions":9,"vwap":2266},"2025-09-10",71.62,0.16,0.22,600,{"date":2271,"open":2272,"high":2273,"low":2274,"close":2272,"change":52,"percent_change":2275,"volume":1972,"transactions":9,"vwap":2272},"2025-09-09",71.46,71.51,70.99,-0.92,{"date":2277,"open":2278,"high":2279,"low":2280,"close":2279,"change":2281,"percent_change":2282,"volume":2196,"transactions":9,"vwap":2279},"2025-09-08",71.67,72.12,71.29,1.11,1.56,{"date":2284,"open":2285,"high":2285,"low":2286,"close":2287,"change":869,"percent_change":190,"volume":2158,"transactions":9,"vwap":2287},"2025-09-05",71.059998,70.55,71.010002,{"date":2289,"open":2290,"high":2291,"low":2292,"close":2291,"change":72,"percent_change":2293,"volume":2196,"transactions":9,"vwap":2291},"2025-09-04",70.51,70.66,70.35,0.67,{"date":2295,"open":2296,"high":2296,"low":2297,"close":2298,"change":2299,"percent_change":2300,"volume":2189,"transactions":9,"vwap":2298},"2025-09-03",71.38,69.97,70.19,-1.18,-1.65,{"date":2302,"open":2303,"high":2304,"low":2303,"close":2304,"change":744,"percent_change":114,"volume":1972,"transactions":9,"vwap":2304},"2025-09-02",70.77,71.37,{"date":2306,"open":2307,"high":2307,"low":2308,"close":2309,"change":1850,"percent_change":2310,"volume":2196,"transactions":9,"vwap":2309},"2025-08-29",72.29,71.56,71.6,-1.08,{"date":2312,"open":2261,"high":2313,"low":2261,"close":2313,"change":588,"percent_change":2183,"volume":2314,"transactions":9,"vwap":2313},"2025-08-28",72.38,14000,{"date":2316,"open":2317,"high":2318,"low":2319,"close":2319,"change":2320,"percent_change":841,"volume":1943,"transactions":9,"vwap":2319},"2025-08-27",71.97,72.07,71.89,0.1,{"date":2322,"open":2323,"high":2324,"low":2323,"close":2324,"change":2325,"percent_change":2326,"volume":1943,"transactions":9,"vwap":2324},"2025-08-26",70.94,71.79,1.2,1.7,{"date":2328,"open":2329,"high":2329,"low":2329,"close":2329,"change":2330,"percent_change":2331,"volume":2332,"transactions":9,"vwap":2329},"2025-08-25",70.59,0.21,0.3,700,{"date":2334,"open":2335,"high":2336,"low":2335,"close":2337,"change":2338,"percent_change":1112,"volume":1932,"transactions":9,"vwap":2337},"2025-08-22",69.33,70.52,70.38,1.66,{"date":2340,"open":2341,"high":2341,"low":2341,"close":2341,"change":1937,"percent_change":2342,"volume":2343,"transactions":9,"vwap":2341},"2025-08-21",68.72,0.59,300,{"date":2345,"open":2346,"high":2346,"low":2346,"close":2346,"change":1775,"percent_change":869,"volume":2347,"transactions":9,"vwap":2346},"2025-08-20",68.32,500,{"date":2349,"open":2350,"high":2350,"low":2351,"close":2351,"change":1512,"percent_change":2352,"volume":1972,"transactions":9,"vwap":2351},"2025-08-19",68.97,68.080002,-2,{"date":2354,"open":2355,"high":2355,"low":2356,"close":2356,"change":2195,"percent_change":396,"volume":2269,"transactions":9,"vwap":2356},"2025-08-18",69.66,69.47,{"date":2358,"open":2359,"high":2359,"low":2360,"close":2360,"change":1798,"percent_change":119,"volume":2332,"transactions":9,"vwap":2360},"2025-08-15",69.38,69.21,{"date":2362,"open":2355,"high":2363,"low":2364,"close":2365,"change":1081,"percent_change":1576,"volume":2158,"transactions":9,"vwap":2365},"2025-08-14",69.84,69.15,69.29,{"date":2367,"open":2368,"high":2369,"low":2370,"close":2369,"change":2371,"percent_change":2372,"volume":173,"transactions":9,"vwap":2369},"2025-08-13",70.07,70.65,70.010002,0.57,0.81,{"date":2374,"open":2375,"high":2376,"low":2375,"close":2376,"change":2377,"percent_change":2378,"volume":1966,"transactions":9,"vwap":2376},"2025-08-12",69.58,70.080002,1.09,1.58,{"date":2380,"open":2381,"high":2382,"low":2383,"close":2383,"change":1798,"percent_change":119,"volume":2384,"transactions":9,"vwap":2383},"2025-08-11",69.080002,69.32,68.99,1400,{"date":2386,"open":2387,"high":2387,"low":2388,"close":2388,"change":1064,"percent_change":2389,"volume":2390,"transactions":9,"vwap":2388},"2025-08-08",69.71,69.07,-0.2,1100,{"date":2392,"open":2393,"high":2393,"low":2360,"close":2360,"change":705,"percent_change":52,"volume":2394,"transactions":9,"vwap":2360},"2025-08-07",69.95,900,{"date":2396,"open":2397,"high":2397,"low":2398,"close":2398,"change":913,"percent_change":2032,"volume":2394,"transactions":9,"vwap":2398},"2025-08-06",69.88,69.67,{"date":2400,"open":2401,"high":2402,"low":2401,"close":2402,"change":2403,"percent_change":1313,"volume":1918,"transactions":9,"vwap":2402},"2025-08-05",68.89,69.14,0.25,{"date":2405,"open":2406,"high":2401,"low":2406,"close":2401,"change":2407,"percent_change":855,"volume":2408,"transactions":9,"vwap":2401},"2025-08-04",67.78,1.73,3100,{"date":2410,"open":2411,"high":2412,"low":2413,"close":2412,"change":2414,"percent_change":2415,"volume":1882,"transactions":9,"vwap":2412},"2025-08-01",67,67.16,66.24,-0.67,-0.99,{"date":2417,"open":2418,"high":2418,"low":2419,"close":2419,"change":99,"percent_change":2420,"volume":2080,"transactions":9,"vwap":2419},"2025-07-31",68.41,67.83,-0.44,{"date":2422,"open":2423,"high":2423,"low":2423,"close":2423,"change":868,"percent_change":477,"volume":2269,"transactions":9,"vwap":2423},"2025-07-30",68.13,{"date":2425,"open":2426,"high":2426,"low":2427,"close":2428,"change":2429,"percent_change":2430,"volume":1932,"transactions":9,"vwap":2428},"2025-07-29",68.4,67.62,67.74,-0.37,-0.54,{"date":2432,"open":2433,"high":2433,"low":2434,"close":2435,"change":1242,"percent_change":1881,"volume":1911,"transactions":9,"vwap":2435},"2025-07-28",68.7,67.93,68.11,{"date":2437,"open":2438,"high":2439,"low":2440,"close":2439,"change":930,"percent_change":1241,"volume":2441,"transactions":9,"vwap":2439},"2025-07-25",67.65,68.17,67.49,2300,{"date":2443,"open":2304,"high":2304,"low":2444,"close":2444,"change":2445,"percent_change":2446,"volume":2033,"transactions":9,"vwap":2444},"2025-07-24",68.22,-0.8,-1.16,{"date":2448,"open":2449,"high":2449,"low":2449,"close":2449,"change":1716,"percent_change":2450,"volume":2451,"transactions":9,"vwap":2449},"2025-07-23",69.019997,2.69,400,{"date":2453,"open":2454,"high":2454,"low":2455,"close":2456,"change":567,"percent_change":628,"volume":1776,"transactions":9,"vwap":2456},"2025-07-22",67.73,66.62,67.21,{"date":2458,"open":2459,"high":2459,"low":2460,"close":2460,"change":2445,"percent_change":2461,"volume":1875,"transactions":9,"vwap":2460},"2025-07-21",68.52,67.72,-1.17,{"date":2463,"open":2464,"high":2464,"low":2444,"close":2459,"change":1241,"percent_change":2465,"volume":2033,"transactions":9,"vwap":2459},"2025-07-18",69.12,-0.1,{"date":2467,"open":2468,"high":2469,"low":2351,"close":2469,"change":2470,"percent_change":2133,"volume":1972,"transactions":9,"vwap":2469},"2025-07-17",68.43,68.59,1.38,{"date":2472,"open":2473,"high":2456,"low":2474,"close":2456,"change":914,"percent_change":2293,"volume":2475,"transactions":9,"vwap":2456},"2025-07-16",66.8,65.83,2000,{"date":2477,"open":2478,"high":2479,"low":2480,"close":2480,"change":905,"percent_change":2481,"volume":1966,"transactions":9,"vwap":2480},"2025-07-15",67.010002,67.33,66.76,-0.27,{"date":2483,"open":2484,"high":2485,"low":2484,"close":2486,"change":223,"percent_change":1669,"volume":1943,"transactions":9,"vwap":2486},"2025-07-14",66.36,66.95,66.94,{"date":2488,"open":2489,"high":2490,"low":2491,"close":2491,"change":2492,"percent_change":2430,"volume":1918,"transactions":9,"vwap":2491},"2025-07-11",66.22,66.32,66.14,-0.36,{"date":2494,"open":2495,"high":2496,"low":2495,"close":2497,"change":2498,"percent_change":2499,"volume":2196,"transactions":9,"vwap":2497},"2025-07-10",66.29,66.56,66.5,0.27,0.41,{"date":2501,"open":2502,"high":2502,"low":2503,"close":2504,"change":723,"percent_change":72,"volume":1966,"transactions":9,"vwap":2504},"2025-07-09",66.57,65.57,66.23,{"date":2506,"open":2507,"high":2507,"low":2508,"close":2508,"change":1710,"percent_change":2509,"volume":173,"transactions":9,"vwap":2508},"2025-07-08",66.099998,65.92,0.06,{"date":2511,"open":2512,"high":2513,"low":2514,"close":2515,"change":2389,"percent_change":99,"volume":2441,"transactions":9,"vwap":2515},"2025-07-07",65.84,66.029999,65.77,65.88,{"date":2517,"open":2518,"high":2519,"low":2518,"close":2519,"change":2520,"percent_change":1380,"volume":1932,"transactions":9,"vwap":2519},"2025-07-03",65.3,66.080002,1.16,{"date":2522,"open":2523,"high":2524,"low":2523,"close":2524,"change":72,"percent_change":1396,"volume":2394,"transactions":9,"vwap":2524},"2025-07-02",64.4,64.92,{"date":2526,"open":2527,"high":2527,"low":2528,"close":2528,"change":1306,"percent_change":2529,"volume":2394,"transactions":9,"vwap":2528},"2025-07-01",64.78,64.45,0.03,{"date":2531,"open":2532,"high":2532,"low":2533,"close":2533,"change":2331,"percent_change":72,"volume":2475,"transactions":9,"vwap":2533},"2025-06-30",64.52,64.43,{"date":2535,"open":2536,"high":2536,"low":2537,"close":2538,"change":345,"percent_change":2539,"volume":2269,"transactions":9,"vwap":2538},"2025-06-27",64.62,64.029999,64.13,0.2,{"date":2541,"open":2542,"high":2543,"low":2542,"close":2543,"change":2544,"percent_change":2545,"volume":1918,"transactions":9,"vwap":2543},"2025-06-26",63.56,64,1.71,2.75,{"date":2547,"open":2548,"high":2548,"low":2549,"close":2549,"change":2550,"percent_change":2551,"volume":1932,"transactions":9,"vwap":2549},"2025-06-25",62.45,62.29,0.18,0.29,{"date":2553,"open":2554,"high":2555,"low":2554,"close":2556,"change":2509,"percent_change":2320,"volume":1932,"transactions":9,"vwap":2556},"2025-06-24",62.049999,62.13,62.11,{"date":2558,"open":2559,"high":2554,"low":2559,"close":2554,"change":2342,"percent_change":2560,"volume":2394,"transactions":9,"vwap":2554},"2025-06-23",60.84,0.96,{"date":2562,"open":2563,"high":2563,"low":2564,"close":2565,"change":2320,"percent_change":2267,"volume":2263,"transactions":9,"vwap":2565},"2025-06-20",61.57,61.3,61.46,{"date":2567,"open":2568,"high":2569,"low":2570,"close":2570,"change":1798,"percent_change":2571,"volume":1911,"transactions":9,"vwap":2570},"2025-06-18",61.64,61.82,61.36,-0.13,{"date":2573,"open":2574,"high":2575,"low":2574,"close":2575,"change":2509,"percent_change":2320,"volume":2269,"transactions":9,"vwap":2575},"2025-06-17",61.38,61.44,{"date":2577,"open":2564,"high":2574,"low":2564,"close":2574,"change":2062,"percent_change":406,"volume":2451,"transactions":9,"vwap":2574},"2025-06-16",{"date":2579,"open":2580,"high":2580,"low":2581,"close":2582,"change":2583,"percent_change":2583,"volume":2263,"transactions":9,"vwap":2582},"2025-06-13",61.72,61.14,61.21,0,{"date":2585,"open":2586,"high":2582,"low":2586,"close":2582,"change":1528,"percent_change":263,"volume":173,"transactions":9,"vwap":2582},"2025-06-12",60.88,{"date":2588,"open":2589,"high":2590,"low":2589,"close":2590,"change":2498,"percent_change":2591,"volume":2451,"transactions":9,"vwap":2590},"2025-06-11",60.75,61.12,0.44,{"date":2593,"open":2594,"high":2594,"low":2589,"close":2595,"change":774,"percent_change":818,"volume":1918,"transactions":9,"vwap":2595},"2025-06-10",61.45,60.85,{"date":2597,"open":2594,"high":2598,"low":2594,"close":2598,"change":1955,"percent_change":2599,"volume":2263,"transactions":9,"vwap":2598},"2025-06-09",61.49,1.35,{"date":2601,"open":2602,"high":2603,"low":2602,"close":2603,"change":577,"percent_change":1690,"volume":173,"transactions":9,"vwap":2603},"2025-06-06",60.5,60.67,{"date":2605,"open":2606,"high":2607,"low":2608,"close":2609,"change":1937,"percent_change":2293,"volume":173,"transactions":9,"vwap":2609},"2025-06-05",59.52,59.83,59.37,59.7,{"date":2611,"open":2612,"high":2613,"low":2612,"close":2614,"change":2615,"percent_change":841,"volume":2347,"transactions":9,"vwap":2614},"2025-06-04",59.24,59.34,59.3,0.08,{"date":2617,"open":2614,"high":2614,"low":2618,"close":2619,"change":1503,"percent_change":2620,"volume":2384,"transactions":9,"vwap":2619},"2025-06-03",59.12,59.22,1.46,{"date":2622,"open":2623,"high":2624,"low":2623,"close":2624,"change":45,"percent_change":2492,"volume":2269,"transactions":9,"vwap":2624},"2025-06-02",58.35,58.37,{"date":2626,"open":2627,"high":2627,"low":2627,"close":2627,"change":119,"percent_change":2389,"volume":2343,"transactions":9,"vwap":2627},"2025-05-30",58.58,{"date":2629,"open":2630,"high":2630,"low":2631,"close":2631,"change":2539,"percent_change":274,"volume":173,"transactions":9,"vwap":2631},"2025-05-29",58.9,58.7,{"date":2633,"open":2634,"high":2634,"low":2635,"close":2635,"change":2208,"percent_change":114,"volume":2347,"transactions":9,"vwap":2635},"2025-05-28",59.07,58.5,{"date":2637,"open":2638,"high":2639,"low":2638,"close":2639,"change":1948,"percent_change":2640,"volume":2394,"transactions":9,"vwap":2639},"2025-05-27",57.87,58.69,3.07,{"date":2642,"open":2643,"high":2643,"low":2644,"close":2644,"change":2645,"percent_change":52,"volume":2332,"transactions":9,"vwap":2644},"2025-05-23",57.14,56.94,-0.38,{"date":2647,"open":2648,"high":2649,"low":2650,"close":2649,"change":1782,"percent_change":143,"volume":1966,"transactions":9,"vwap":2649},"2025-05-22",57.049999,57.32,56.61,{"date":2652,"open":2653,"high":2653,"low":2654,"close":2655,"change":1624,"percent_change":1483,"volume":1966,"transactions":9,"vwap":2655},"2025-05-21",58.49,57.17,57.33,{"date":2657,"open":2658,"high":2659,"low":2660,"close":2658,"change":1241,"percent_change":119,"volume":2332,"transactions":9,"vwap":2658},"2025-05-20",58.53,58.62,58.43,{"date":2662,"open":2663,"high":2664,"low":2663,"close":2664,"change":1710,"percent_change":71,"volume":173,"transactions":9,"vwap":2664},"2025-05-19",57.8,58.6,{"date":2666,"open":2624,"high":2667,"low":2623,"close":2667,"change":1937,"percent_change":2668,"volume":2269,"transactions":9,"vwap":2667},"2025-05-16",58.56,0.69,{"date":2670,"open":2671,"high":2672,"low":2671,"close":2672,"change":2673,"percent_change":1275,"volume":2347,"transactions":9,"vwap":2672},"2025-05-15",57.99,58.16,0.87,{"date":2675,"open":2676,"high":2677,"low":2678,"close":2678,"change":930,"percent_change":1881,"volume":2332,"transactions":9,"vwap":2678},"2025-05-14",57.4,57.51,57.29,{"date":2680,"open":2681,"high":2681,"low":2682,"close":2682,"change":2031,"percent_change":2683,"volume":2332,"transactions":9,"vwap":2682},"2025-05-13",57.48,57.34,1.06,{"date":2685,"open":2686,"high":2687,"low":2688,"close":2687,"change":1668,"percent_change":1745,"volume":2390,"transactions":9,"vwap":2687},"2025-05-12",56.44,56.74,56.41,{"date":2690,"open":2691,"high":2691,"low":2692,"close":2692,"change":2571,"percent_change":744,"volume":2347,"transactions":9,"vwap":2692},"2025-05-09",55.82,55.52,{"date":2694,"open":2695,"high":2695,"low":2695,"close":2695,"change":2229,"percent_change":617,"volume":2343,"transactions":9,"vwap":2695},"2025-05-08",55.65,{"date":2697,"open":2698,"high":2698,"low":2698,"close":2698,"change":2267,"percent_change":2551,"volume":2699,"transactions":9,"vwap":2698},"2025-05-07",54.9,200,{"date":2701,"open":2702,"high":2703,"low":2702,"close":2703,"change":1881,"percent_change":2704,"volume":1911,"transactions":9,"vwap":2703},"2025-05-06",53.99,54.74,-0.16,{"date":2706,"open":2707,"high":2707,"low":2707,"close":2707,"change":37,"percent_change":2258,"volume":2343,"transactions":9,"vwap":2707},"2025-05-05",54.83,{"date":2709,"open":2710,"high":2711,"low":2710,"close":2711,"change":618,"percent_change":1541,"volume":2263,"transactions":9,"vwap":2711},"2025-05-02",54.63,55.049999,{"date":2713,"open":2714,"high":2714,"low":2714,"close":2714,"change":2032,"percent_change":2715,"volume":2343,"transactions":9,"vwap":2714},"2025-05-01",53.88,1.45,{"date":2717,"open":2718,"high":2719,"low":2720,"close":2719,"change":160,"percent_change":2721,"volume":2390,"transactions":9,"vwap":2719},"2025-04-30",52.52,53.11,52.24,-0.47,{"date":2723,"open":2724,"high":2725,"low":2724,"close":2725,"change":1313,"percent_change":2183,"volume":2263,"transactions":9,"vwap":2725},"2025-04-29",53.060001,53.36,{"date":2727,"open":2728,"high":2729,"low":2730,"close":2729,"change":2731,"percent_change":223,"volume":2269,"transactions":9,"vwap":2729},"2025-04-28",52.75,53,52.61,0.42,{"date":179,"open":175,"high":2733,"low":175,"close":2733,"change":2734,"percent_change":2735,"volume":2394,"transactions":9,"vwap":2733},52.58,0.51,0.98]