[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-TRFK":3,"homepage-market-summary":30,"stock-historical-TRFK":174},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"TRFK","2026-10-08",{"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},"Pacer Data and Digital Revolution ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.0667,0.066692,"Quarterly",{"close":17,"open":18,"high":19,"low":20,"prev_close":21,"change":22,"percent_change":23,"volume":24,"transactions":9,"vwap":9,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},100,102.18,102.64,99.29,103.41,-3.41,-3.3,109611.911777,115.58,58.82,158045.56499981674,72.6,1015,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":153},"success",[33,41,48,55,62,69],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":39,"sparkline":40,"date":5},"SPX","S&P 500",7765.36,-36.41,-0.47,false,"0.0,10.5 2.3,12.4 4.6,14.2 6.9,16.0 9.3,11.5 11.6,10.8 13.9,4.8 16.2,4.8 18.5,7.9 20.8,8.0 23.2,6.0 25.5,9.1 27.8,9.8 30.1,10.8 32.4,10.0 34.7,7.0 37.1,4.4 39.4,2.0 41.7,2.9 44.0,4.8",{"symbol":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":39,"sparkline":47,"date":5},"NDX","NASDAQ 100",30725.81,-434.27,-1.39,"0.0,13.4 2.3,14.8 4.6,16.0 6.9,16.0 9.3,12.9 11.6,11.7 13.9,6.5 16.2,5.0 18.5,6.6 20.8,6.6 23.2,5.8 25.5,7.8 27.8,7.4 30.1,7.0 32.4,6.4 34.7,4.6 37.1,2.9 39.4,2.0 41.7,2.4 44.0,5.1",{"symbol":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":11,"sparkline":54,"date":5},"DJI","DOW JONES",51232,52,0.1,"0.0,2.0 2.3,3.3 4.6,6.0 6.9,11.3 9.3,8.7 11.6,9.5 13.9,6.4 16.2,8.0 18.5,10.9 20.8,12.3 23.2,8.2 25.5,11.2 27.8,12.3 30.1,16.0 32.4,15.8 34.7,13.7 37.1,13.0 39.4,10.8 41.7,13.7 44.0,13.3",{"symbol":56,"name":57,"price":58,"change":59,"pct_change":60,"is_up":39,"sparkline":61,"date":5},"COMP","NASDAQ Composite",27193.34,-345.35,-1.25,"0.0,12.9 2.3,14.2 4.6,16.0 6.9,16.0 9.3,12.2 11.6,11.3 13.9,6.1 16.2,5.1 18.5,7.7 20.8,7.7 23.2,6.6 25.5,8.7 27.8,8.9 30.1,8.4 32.4,8.3 34.7,5.5 37.1,3.1 39.4,2.0 41.7,2.5 44.0,5.5",{"symbol":63,"name":64,"price":65,"change":66,"pct_change":67,"is_up":39,"sparkline":68,"date":5},"RUT","RUSSELL 2000",2775.7,-1.3,-0.05,"0.0,2.0 2.3,4.1 4.6,6.6 6.9,8.1 9.3,6.3 11.6,7.9 13.9,6.1 16.2,4.1 18.5,10.6 20.8,10.9 23.2,10.6 25.5,13.0 27.8,14.2 30.1,15.6 32.4,14.2 34.7,11.1 37.1,8.8 39.4,11.3 41.7,15.8 44.0,16.0",{"symbol":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":11,"sparkline":75,"date":5},"VIX","CBOE VIX",15.41,0.33,2.19,"0.0,9.5 2.3,4.4 4.6,4.0 6.9,2.0 9.3,11.1 11.6,13.6 13.9,13.4 16.2,16.0 18.5,12.1 20.8,10.2 23.2,13.4 25.5,8.6 27.8,8.7 30.1,7.5 32.4,7.3 34.7,11.6 37.1,10.8 39.4,12.8 41.7,12.5 44.0,11.2",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":39,"sparkline":83,"date":5},"NVDA","NVIDIA Corp",230.48,-6.99,-2.94,"0.0,16.0 7.3,12.8 14.7,8.8 22.0,2.4 29.3,2.0 36.7,4.3 44.0,13.3",{"symbol":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":11,"sparkline":90,"date":5},"AAPL","Apple Inc",340.43,3.76,1.12,"0.0,12.3 7.3,16.0 14.7,11.3 22.0,12.4 29.3,11.4 36.7,7.2 44.0,2.0",{"symbol":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":39,"sparkline":97,"date":5},"TSLA","Tesla Inc",375,-2.81,-0.74,"0.0,15.6 7.3,16.0 14.7,7.3 22.0,3.0 29.3,2.0 36.7,3.5 44.0,5.0",[99,104,109,114,119,124,129,133,138,143,148],{"name":100,"etf":101,"change":102,"price":103,"is_up":39},"Technology","XLK",-1.79,197.78,{"name":105,"etf":106,"change":107,"price":108,"is_up":11},"Financials","XLF",0.89,54.23,{"name":110,"etf":111,"change":112,"price":113,"is_up":39},"Healthcare","XLV",-0.39,168.16,{"name":115,"etf":116,"change":117,"price":118,"is_up":11},"Consumer Cycl","XLY",0.31,111.7,{"name":120,"etf":121,"change":122,"price":123,"is_up":11},"Consumer Staples","XLP",2.11,83.42,{"name":125,"etf":126,"change":127,"price":128,"is_up":11},"Energy","XLE",2.97,65.24,{"name":130,"etf":131,"change":73,"price":132,"is_up":11},"Industrials","XLI",168.4,{"name":134,"etf":135,"change":136,"price":137,"is_up":11},"Materials","XLB",0.59,49.27,{"name":139,"etf":140,"change":141,"price":142,"is_up":11},"Real Estate","XLRE",0.69,40.85,{"name":144,"etf":145,"change":146,"price":147,"is_up":39},"Utilities","XLU",-0.19,41.07,{"name":149,"etf":150,"change":151,"price":152,"is_up":11},"Comm Services","XLC",0.73,112.07,[154,159,164,169],{"ticker":155,"name":156,"price":157,"change":158,"is_up":39},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":160,"name":161,"price":162,"change":163,"is_up":39},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":165,"name":166,"price":167,"change":168,"is_up":11},"DIA","SPDR Dow Jones ETF",511.65,0.12,{"ticker":170,"name":171,"price":172,"change":173,"is_up":39},"IWM","iShares Russell 2000",277.63,-0.03,{"ticker":4,"total_count":175,"page":176,"page_size":177,"total_pages":176,"summary":178,"data":184},365,1,1000,{"period_high":25,"period_low":179,"average_volume":180,"total_volume":181,"period_return":182,"latest_close":17,"start_date":183,"end_date":5},44.84,123058,44916336.814954,119.04,"2025-04-28",[185,188,198,209,219,230,241,251,261,271,281,292,302,312,323,333,344,354,365,376,386,396,407,417,427,437,446,457,466,477,488,497,508,518,526,536,546,556,566,574,585,596,606,616,625,636,647,657,667,677,688,699,709,720,731,742,752,760,768,778,788,798,808,819,826,835,841,848,857,866,875,883,890,899,907,915,922,930,939,948,957,966,975,983,991,999,1008,1016,1024,1032,1041,1049,1058,1067,1073,1081,1089,1095,1103,1112,1120,1129,1136,1145,1154,1161,1169,1178,1184,1193,1202,1211,1219,1227,1235,1242,1250,1259,1266,1275,1282,1289,1295,1301,1308,1315,1324,1332,1340,1348,1356,1365,1372,1379,1387,1395,1403,1409,1417,1425,1433,1441,1448,1457,1463,1469,1476,1485,1492,1500,1508,1517,1526,1533,1540,1547,1555,1563,1570,1577,1584,1588,1594,1601,1609,1616,1623,1630,1638,1645,1654,1661,1669,1674,1681,1689,1697,1705,1713,1722,1728,1734,1741,1748,1755,1761,1766,1773,1780,1787,1795,1801,1807,1813,1817,1825,1832,1839,1845,1850,1854,1860,1866,1872,1879,1886,1893,1899,1907,1913,1920,1927,1934,1940,1946,1954,1961,1967,1974,1980,1988,1996,2002,2009,2016,2023,2032,2039,2046,2054,2061,2068,2075,2083,2091,2098,2106,2114,2122,2127,2134,2143,2152,2160,2167,2174,2183,2191,2197,2203,2212,2217,2226,2232,2238,2246,2253,2259,2265,2270,2276,2283,2289,2296,2303,2308,2314,2321,2326,2332,2339,2346,2352,2358,2365,2372,2379,2386,2394,2401,2405,2412,2418,2425,2433,2441,2449,2455,2462,2467,2473,2481,2487,2493,2499,2506,2515,2521,2527,2535,2541,2547,2553,2560,2568,2574,2580,2587,2594,2600,2606,2613,2618,2627,2636,2642,2650,2656,2664,2673,2679,2687,2695,2704,2713,2720,2727,2734,2742,2750,2758,2765,2774,2781,2788,2796,2803,2811,2818,2826,2832,2840,2847,2854,2861,2868,2877,2883,2891,2896,2903,2910,2918,2925,2933,2940,2949,2956,2963,2971,2978,2985,2992,2996,3003],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":186,"vwap":187},1580,100.8451,{"date":189,"open":190,"high":191,"low":192,"close":21,"change":193,"percent_change":194,"volume":195,"transactions":196,"vwap":197},"2026-10-07",102.33,103.535,101.94,-0.57,-0.55,138630.903335,1524,103.0933,{"date":199,"open":200,"high":201,"low":202,"close":203,"change":204,"percent_change":205,"volume":206,"transactions":207,"vwap":208},"2026-10-06",104.14,104.87,103.69,103.98,0.55,0.53,121162.79921,1374,104.3654,{"date":210,"open":211,"high":212,"low":213,"close":214,"change":215,"percent_change":215,"volume":216,"transactions":217,"vwap":218},"2026-10-05",103.34,103.6099,102.94,103.43,0.04,114455.297498,1291,103.3897,{"date":220,"open":221,"high":222,"low":223,"close":224,"change":225,"percent_change":226,"volume":227,"transactions":228,"vwap":229},"2026-10-02",104.05,104.42,103,103.39,1.3,1.27,125953.088572,1442,103.6135,{"date":231,"open":232,"high":233,"low":234,"close":235,"change":236,"percent_change":237,"volume":238,"transactions":239,"vwap":240},"2026-10-01",101.51,102.49,100.22,102.09,1.24,1.23,161870.480779,1950,101.5039,{"date":242,"open":243,"high":244,"low":245,"close":246,"change":247,"percent_change":247,"volume":248,"transactions":249,"vwap":250},"2026-09-30",101.45,101.455,100.81,100.85,0.15,331704.564407,3247,101.2451,{"date":252,"open":253,"high":254,"low":255,"close":256,"change":257,"percent_change":257,"volume":258,"transactions":259,"vwap":260},"2026-09-29",101.28,101.81,100.54,100.7,0.57,261694.076864,2110,100.8607,{"date":262,"open":263,"high":263,"low":264,"close":265,"change":266,"percent_change":267,"volume":268,"transactions":269,"vwap":270},"2026-09-28",100.99,98.765,100.13,-1.99,-1.95,104760.900511,1625,100.0346,{"date":272,"open":273,"high":274,"low":275,"close":276,"change":141,"percent_change":277,"volume":278,"transactions":279,"vwap":280},"2026-09-25",102.52,102.87,101.55,102.12,0.68,109306.9391,1523,102.2736,{"date":282,"open":283,"high":284,"low":285,"close":286,"change":287,"percent_change":288,"volume":289,"transactions":290,"vwap":291},"2026-09-24",100.69,102.1499,100.25,101.43,-0.67,-0.66,158077.982862,2188,101.2292,{"date":293,"open":294,"high":294,"low":295,"close":296,"change":297,"percent_change":298,"volume":299,"transactions":300,"vwap":301},"2026-09-23",103.49,101.7801,102.1,-1.62,-1.56,144872.876992,2178,102.3368,{"date":303,"open":304,"high":305,"low":304,"close":306,"change":307,"percent_change":308,"volume":309,"transactions":310,"vwap":311},"2026-09-22",101.76,103.82,103.72,1.73,1.7,106694.619377,1297,103.2129,{"date":313,"open":314,"high":315,"low":316,"close":317,"change":318,"percent_change":319,"volume":320,"transactions":321,"vwap":322},"2026-09-21",100.24,102.5068,99.9,101.99,3.53,3.59,319682.482282,1931,101.3159,{"date":324,"open":325,"high":326,"low":327,"close":326,"change":328,"percent_change":329,"volume":330,"transactions":331,"vwap":332},"2026-09-18",97.65,98.46,96.72,1.34,1.38,101897.340166,1921,97.3449,{"date":334,"open":335,"high":336,"low":337,"close":338,"change":339,"percent_change":340,"volume":341,"transactions":342,"vwap":343},"2026-09-17",96.07,97.165,95.93,97.12,3.68,3.94,170999.493891,1308,96.8485,{"date":345,"open":346,"high":347,"low":348,"close":349,"change":350,"percent_change":205,"volume":351,"transactions":352,"vwap":353},"2026-09-16",93.93,94.795,92.555,93.44,0.49,115446.845615,1491,94.0649,{"date":355,"open":356,"high":357,"low":358,"close":359,"change":360,"percent_change":361,"volume":362,"transactions":363,"vwap":364},"2026-09-15",93.32,93.77,92.55,92.95,0.61,0.66,103727.064828,1379,92.9592,{"date":366,"open":367,"high":368,"low":369,"close":370,"change":371,"percent_change":372,"volume":373,"transactions":374,"vwap":375},"2026-09-14",91.66,93.336,91.13,92.34,-4.08,-4.23,135490.975255,1794,92.5687,{"date":377,"open":378,"high":378,"low":379,"close":380,"change":381,"percent_change":382,"volume":383,"transactions":384,"vwap":385},"2026-09-11",96.92,96.05,96.42,1.19,1.25,90685.314383,1343,96.5073,{"date":387,"open":388,"high":389,"low":390,"close":391,"change":95,"percent_change":392,"volume":393,"transactions":394,"vwap":395},"2026-09-10",95.71,96.4,95.17,95.23,-2.87,129119.781863,1826,95.7199,{"date":397,"open":398,"high":399,"low":400,"close":401,"change":402,"percent_change":403,"volume":404,"transactions":405,"vwap":406},"2026-09-09",97.61,98.81,97.53,98.04,0.35,0.36,96150.355601,1178,98.0482,{"date":408,"open":409,"high":410,"low":411,"close":412,"change":307,"percent_change":413,"volume":414,"transactions":415,"vwap":416},"2026-09-08",98.05,98.475,97.1,97.69,1.8,142263.065455,3899,97.7088,{"date":418,"open":419,"high":420,"low":421,"close":420,"change":422,"percent_change":423,"volume":424,"transactions":425,"vwap":426},"2026-09-04",94.03,95.96,93.6,3.11,3.35,144743.355144,1469,94.9489,{"date":428,"open":429,"high":430,"low":431,"close":432,"change":361,"percent_change":433,"volume":434,"transactions":435,"vwap":436},"2026-09-03",92.02,93.2,90.49,92.85,0.72,91960.3602,1540,92.3667,{"date":438,"open":429,"high":439,"low":440,"close":441,"change":442,"percent_change":443,"volume":444,"transactions":425,"vwap":445},"2026-09-02",92.33,91.09,92.19,0.27,0.29,85549.344995,91.8594,{"date":447,"open":448,"high":449,"low":450,"close":451,"change":452,"percent_change":453,"volume":454,"transactions":455,"vwap":456},"2026-09-01",92.69,92.73,91.225,91.92,-2.34,-2.48,95496.445934,1350,91.9162,{"date":458,"open":459,"high":460,"low":461,"close":460,"change":462,"percent_change":176,"volume":463,"transactions":464,"vwap":465},"2026-08-31",93.43,94.26,93.15,0.93,111234.900895,1102,93.5918,{"date":467,"open":468,"high":469,"low":470,"close":471,"change":472,"percent_change":473,"volume":474,"transactions":475,"vwap":476},"2026-08-28",94.78,94.99,92.97,93.33,-2.1,-2.2,131038.29174,1274,94.086,{"date":478,"open":479,"high":480,"low":481,"close":482,"change":483,"percent_change":484,"volume":485,"transactions":486,"vwap":487},"2026-08-27",95.65,95.74,94.23,95.43,2.31,2.48,213660.717172,1901,94.9598,{"date":489,"open":490,"high":491,"low":490,"close":492,"change":493,"percent_change":462,"volume":494,"transactions":495,"vwap":496},"2026-08-26",91.56,93.27,93.12,0.86,98318.274508,1290,92.6847,{"date":498,"open":499,"high":500,"low":501,"close":502,"change":503,"percent_change":504,"volume":505,"transactions":506,"vwap":507},"2026-08-25",92.52,93.63,91.57,92.26,1.33,1.46,122031.862597,2577,92.2178,{"date":509,"open":510,"high":510,"low":511,"close":512,"change":513,"percent_change":514,"volume":515,"transactions":516,"vwap":517},"2026-08-24",92.17,89.9,90.93,-2.74,-2.93,143101.627901,1917,90.8593,{"date":519,"open":520,"high":520,"low":359,"close":521,"change":522,"percent_change":168,"volume":523,"transactions":524,"vwap":525},"2026-08-21",94.88,93.67,0.11,119275.059704,1394,93.7744,{"date":527,"open":528,"high":529,"low":530,"close":531,"change":532,"percent_change":533,"volume":534,"transactions":363,"vwap":535},"2026-08-20",93.14,94.05,92.62,93.56,0.39,0.42,107797.66199,93.2312,{"date":537,"open":538,"high":538,"low":539,"close":540,"change":541,"percent_change":542,"volume":543,"transactions":544,"vwap":545},"2026-08-19",96.25,92.13,93.17,-1.87,-1.97,181766.847131,2329,93.5127,{"date":547,"open":548,"high":549,"low":550,"close":551,"change":552,"percent_change":552,"volume":553,"transactions":554,"vwap":555},"2026-08-18",96.83,97.39,94.47,95.04,-4.92,132195.996526,1843,95.594,{"date":557,"open":558,"high":559,"low":560,"close":561,"change":562,"percent_change":433,"volume":563,"transactions":564,"vwap":565},"2026-08-17",100.16,101.03,99.87,99.96,0.71,99327.289622,1354,100.2524,{"date":567,"open":316,"high":316,"low":568,"close":569,"change":570,"percent_change":570,"volume":571,"transactions":572,"vwap":573},"2026-08-14",98.16,99.25,-0.26,78500.069088,1278,98.8579,{"date":575,"open":576,"high":577,"low":578,"close":579,"change":580,"percent_change":581,"volume":582,"transactions":583,"vwap":584},"2026-08-13",97.68,102.4475,97.44,99.51,1.68,1.72,88556.593939,1403,99.4808,{"date":586,"open":587,"high":588,"low":589,"close":590,"change":591,"percent_change":592,"volume":593,"transactions":594,"vwap":595},"2026-08-12",97.73,98.17,97.015,97.83,3.07,3.24,144655.071601,1848,97.7746,{"date":597,"open":598,"high":598,"low":599,"close":600,"change":601,"percent_change":602,"volume":603,"transactions":604,"vwap":605},"2026-08-11",95.02,93.86,94.76,0.51,0.54,111403.174179,1381,94.4037,{"date":607,"open":608,"high":609,"low":419,"close":610,"change":611,"percent_change":612,"volume":613,"transactions":614,"vwap":615},"2026-08-10",94.52,95.69,94.25,-0.46,-0.49,102189.507086,1309,94.7646,{"date":617,"open":618,"high":618,"low":528,"close":619,"change":620,"percent_change":621,"volume":622,"transactions":623,"vwap":624},"2026-08-07",95.9,94.71,0.425,0.45,151871.462432,1411,94.7079,{"date":626,"open":627,"high":628,"low":629,"close":630,"change":631,"percent_change":632,"volume":633,"transactions":634,"vwap":635},"2026-08-06",92.92,95.72,91.36,94.285,-1.275,-1.33,167549.131572,2006,94.46,{"date":637,"open":638,"high":639,"low":640,"close":641,"change":642,"percent_change":643,"volume":644,"transactions":645,"vwap":646},"2026-08-05",96.73,97.49,95.35,95.56,-1.13,-1.17,137509.638009,1682,96.7017,{"date":648,"open":460,"high":649,"low":650,"close":651,"change":652,"percent_change":653,"volume":654,"transactions":655,"vwap":656},"2026-08-04",97.16,93.515,96.69,5.62,6.17,212134.026471,2790,96.0082,{"date":658,"open":659,"high":629,"low":660,"close":661,"change":662,"percent_change":663,"volume":664,"transactions":665,"vwap":666},"2026-08-03",87.77,86.79,91.07,1.92,2.15,192592.054838,1684,89.5248,{"date":668,"open":539,"high":669,"low":670,"close":671,"change":672,"percent_change":673,"volume":674,"transactions":675,"vwap":676},"2026-07-31",92.72,88.25,89.15,0.43,0.48,95212.931927,1520,89.9965,{"date":678,"open":679,"high":680,"low":681,"close":682,"change":683,"percent_change":684,"volume":685,"transactions":686,"vwap":687},"2026-07-30",86.11,88.7499,85.32,88.72,6.64,8.09,130252.995026,1527,87.4899,{"date":689,"open":690,"high":691,"low":692,"close":693,"change":694,"percent_change":695,"volume":696,"transactions":697,"vwap":698},"2026-07-29",85.48,85.79,81.84,82.08,-3.465,-4.05,352356.338461,2962,83.7953,{"date":700,"open":701,"high":702,"low":703,"close":704,"change":705,"percent_change":372,"volume":706,"transactions":707,"vwap":708},"2026-07-28",86.36,86.3697,83.18,85.545,-3.775,332095.075841,2330,85.1944,{"date":710,"open":711,"high":712,"low":713,"close":714,"change":715,"percent_change":716,"volume":717,"transactions":718,"vwap":719},"2026-07-27",92.25,92.42,87.59,89.32,-1.53,-1.68,243971.765318,2381,89.3648,{"date":721,"open":722,"high":723,"low":724,"close":725,"change":726,"percent_change":727,"volume":728,"transactions":729,"vwap":730},"2026-07-24",93.83,94.08,90.46,90.85,-3.95,-4.17,130160.762466,1670,92.1634,{"date":732,"open":733,"high":734,"low":735,"close":736,"change":737,"percent_change":738,"volume":739,"transactions":740,"vwap":741},"2026-07-23",94.67,95.805,93.565,94.8,-0.6,-0.63,151780.001416,1642,94.7726,{"date":743,"open":744,"high":745,"low":746,"close":747,"change":748,"percent_change":748,"volume":749,"transactions":750,"vwap":751},"2026-07-22",93.64,96.21,93.5,95.4,0,135334.974517,1433,95.1688,{"date":753,"open":754,"high":747,"low":755,"close":747,"change":756,"percent_change":757,"volume":758,"transactions":594,"vwap":759},"2026-07-21",93.89,93.1558,4.59,5.05,171349.741018,94.4338,{"date":761,"open":762,"high":459,"low":763,"close":764,"change":204,"percent_change":360,"volume":765,"transactions":766,"vwap":767},"2026-07-20",91.99,90.525,90.81,226333.892183,2616,91.5984,{"date":769,"open":770,"high":771,"low":772,"close":773,"change":570,"percent_change":774,"volume":775,"transactions":776,"vwap":777},"2026-07-17",87.61,92.12,86.56,90.26,-0.29,245149.394446,2746,89.7539,{"date":779,"open":669,"high":780,"low":781,"close":782,"change":783,"percent_change":784,"volume":785,"transactions":786,"vwap":787},"2026-07-16",92.87,90.09,90.52,-4.66,-4.9,228962.718926,2278,91.2848,{"date":789,"open":790,"high":790,"low":791,"close":792,"change":793,"percent_change":794,"volume":795,"transactions":796,"vwap":797},"2026-07-15",99.2,93.075,95.18,-2.9,-2.96,233848.721512,2091,95.0503,{"date":799,"open":800,"high":800,"low":801,"close":802,"change":803,"percent_change":804,"volume":805,"transactions":806,"vwap":807},"2026-07-14",98.75,96.84,98.08,2.59,2.71,204939.947945,1537,98.1697,{"date":809,"open":810,"high":811,"low":812,"close":813,"change":814,"percent_change":815,"volume":816,"transactions":817,"vwap":818},"2026-07-13",97.2,97.26,94.9975,95.49,-4.95,-4.93,203669.628055,2084,95.9031,{"date":820,"open":561,"high":821,"low":579,"close":822,"change":823,"percent_change":824,"volume":825,"transactions":9,"vwap":822},"2026-07-10",101.115,100.44,-0.96,-0.95,231100,{"date":827,"open":828,"high":829,"low":830,"close":831,"change":832,"percent_change":833,"volume":834,"transactions":9,"vwap":831},"2026-07-09",100.88,102.66,100.43,101.4,3.91,4.01,205900,{"date":836,"open":837,"high":412,"low":837,"close":639,"change":838,"percent_change":839,"volume":840,"transactions":9,"vwap":639},"2026-07-08",94.63,1.69,1.76,134200,{"date":842,"open":843,"high":843,"low":844,"close":845,"change":846,"percent_change":846,"volume":847,"transactions":9,"vwap":845},"2026-07-07",96.55,93.37,95.8,-4.26,137300,{"date":849,"open":850,"high":851,"low":852,"close":853,"change":854,"percent_change":855,"volume":856,"transactions":9,"vwap":853},"2026-07-06",99.12,101.8,98.73,100.059998,3.44,3.56,155200,{"date":858,"open":859,"high":860,"low":861,"close":862,"change":863,"percent_change":864,"volume":865,"transactions":9,"vwap":862},"2026-07-02",101.16,102.089996,95.13,96.62,-4.99,-4.91,250100,{"date":867,"open":868,"high":869,"low":870,"close":871,"change":872,"percent_change":873,"volume":874,"transactions":9,"vwap":871},"2026-07-01",103.35,103.6,101.6,101.61,-5.09,-4.77,147000,{"date":876,"open":877,"high":878,"low":877,"close":879,"change":880,"percent_change":881,"volume":882,"transactions":9,"vwap":879},"2026-06-30",103.91,107.103,106.7,3.03,2.92,202300,{"date":884,"open":304,"high":885,"low":886,"close":885,"change":887,"percent_change":888,"volume":889,"transactions":9,"vwap":885},"2026-06-29",103.67,97.78,2.38,2.35,200700,{"date":891,"open":892,"high":893,"low":894,"close":895,"change":896,"percent_change":897,"volume":898,"transactions":9,"vwap":895},"2026-06-26",102.25,103.24,100.96,101.29,-4.72,-4.45,214600,{"date":900,"open":901,"high":902,"low":903,"close":904,"change":905,"percent_change":318,"volume":906,"transactions":9,"vwap":904},"2026-06-25",108.11,108.2,102.805,106.010002,3.61,181100,{"date":908,"open":909,"high":909,"low":910,"close":911,"change":912,"percent_change":913,"volume":914,"transactions":9,"vwap":911},"2026-06-24",104.25,100.26,102.4,-1,-0.97,187000,{"date":916,"open":893,"high":917,"low":918,"close":919,"change":920,"percent_change":81,"volume":921,"transactions":9,"vwap":919},"2026-06-23",105.59,102.73,103.4,-7.77,209600,{"date":923,"open":924,"high":925,"low":926,"close":927,"change":928,"percent_change":307,"volume":929,"transactions":9,"vwap":927},"2026-06-22",111.39,111.89,109.89,111.17,1.893,203100,{"date":931,"open":932,"high":933,"low":934,"close":935,"change":936,"percent_change":937,"volume":938,"transactions":9,"vwap":935},"2026-06-18",108.25,109.715,107.84,109.277,4.637,4.43,186400,{"date":940,"open":941,"high":942,"low":943,"close":944,"change":945,"percent_change":946,"volume":947,"transactions":9,"vwap":944},"2026-06-17",105.19,107.474,104.099998,104.64,1.59,1.54,166500,{"date":949,"open":950,"high":951,"low":952,"close":953,"change":954,"percent_change":955,"volume":956,"transactions":9,"vwap":953},"2026-06-16",106.15,107.16,102.75,103.050003,-3.06,-2.88,210900,{"date":958,"open":959,"high":960,"low":961,"close":962,"change":963,"percent_change":964,"volume":965,"transactions":9,"vwap":962},"2026-06-15",105.080002,106.12,104.24,106.11,5,4.95,280100,{"date":967,"open":968,"high":969,"low":970,"close":971,"change":972,"percent_change":973,"volume":974,"transactions":9,"vwap":971},"2026-06-12",99.16,101.63,98.55,101.11,1.48,1.49,154000,{"date":976,"open":619,"high":977,"low":978,"close":979,"change":980,"percent_change":981,"volume":982,"transactions":9,"vwap":979},"2026-06-11",99.69,94.625,99.63,5.86,6.25,233600,{"date":984,"open":985,"high":986,"low":987,"close":357,"change":988,"percent_change":989,"volume":990,"transactions":9,"vwap":357},"2026-06-10",95.33,97.455,93.28,-3.27,-3.37,250700,{"date":992,"open":894,"high":993,"low":994,"close":995,"change":996,"percent_change":997,"volume":998,"transactions":9,"vwap":995},"2026-06-09",101.050003,92,97.040001,-2.15,-2.17,317700,{"date":1000,"open":1001,"high":1002,"low":1003,"close":1004,"change":1005,"percent_change":1006,"volume":1007,"transactions":9,"vwap":1004},"2026-06-08",99.57,100.465,97.88,99.19,3.04,3.16,215700,{"date":1009,"open":1010,"high":1010,"low":1011,"close":1012,"change":1013,"percent_change":1014,"volume":1015,"transactions":9,"vwap":1012},"2026-06-05",101.96,95.565,96.15,-9.52,-9.01,340600,{"date":1017,"open":1018,"high":1019,"low":1020,"close":1021,"change":1022,"percent_change":514,"volume":1023,"transactions":9,"vwap":1021},"2026-06-04",103.18,106.5,101.95,105.67,-3.19,239400,{"date":1025,"open":1026,"high":25,"low":1027,"close":1028,"change":1029,"percent_change":1030,"volume":1031,"transactions":9,"vwap":1028},"2026-06-03",110.080002,106.82,108.86,-0.07,-0.06,238600,{"date":1033,"open":1034,"high":1035,"low":1036,"close":1037,"change":1038,"percent_change":1039,"volume":1040,"transactions":9,"vwap":1037},"2026-06-02",107.68,109.010002,107.2,108.93,2.23,2.09,222400,{"date":1042,"open":1043,"high":1044,"low":1045,"close":879,"change":1046,"percent_change":1047,"volume":1048,"transactions":9,"vwap":879},"2026-06-01",102.98,107.07,102.72,4.24,4.14,407100,{"date":1050,"open":1051,"high":1052,"low":1053,"close":1054,"change":1055,"percent_change":1056,"volume":1057,"transactions":9,"vwap":1054},"2026-05-29",101.059998,102.62,100.56,102.46,2.65,2.66,232800,{"date":1059,"open":1060,"high":1061,"low":1062,"close":1063,"change":1064,"percent_change":1065,"volume":1066,"transactions":9,"vwap":1063},"2026-05-28",98.24,100.495,97.295,99.81,2.3,2.36,150400,{"date":1068,"open":569,"high":569,"low":1069,"close":1070,"change":1071,"percent_change":643,"volume":1072,"transactions":9,"vwap":1070},"2026-05-27",96.115,97.51,-1.15,210200,{"date":1074,"open":1075,"high":399,"low":1076,"close":1077,"change":1078,"percent_change":1079,"volume":1080,"transactions":9,"vwap":1077},"2026-05-26",97.050003,96.867,98.66,4.13,4.37,129200,{"date":1082,"open":1083,"high":1084,"low":1085,"close":1086,"change":225,"percent_change":1087,"volume":1088,"transactions":9,"vwap":1086},"2026-05-22",93.84,95.29,93.65,94.53,1.39,134700,{"date":1090,"open":1091,"high":1092,"low":1091,"close":1092,"change":1065,"percent_change":1093,"volume":1094,"transactions":9,"vwap":1092},"2026-05-21",90.88,93.23,2.6,150800,{"date":1096,"open":1097,"high":661,"low":1098,"close":1099,"change":1100,"percent_change":1101,"volume":1102,"transactions":9,"vwap":1099},"2026-05-20",89.22,89.11,90.87,2.8,3.18,153900,{"date":1104,"open":1105,"high":1106,"low":1107,"close":1108,"change":1109,"percent_change":1110,"volume":1111,"transactions":9,"vwap":1108},"2026-05-19",87.019997,88.918,85.59,88.07,-1.71,-1.9,172300,{"date":1113,"open":1114,"high":1114,"low":1115,"close":1116,"change":1117,"percent_change":1118,"volume":1119,"transactions":9,"vwap":1116},"2026-05-18",91.47,87.35,89.78,-0.41,-0.45,128300,{"date":1121,"open":1122,"high":1123,"low":1124,"close":1125,"change":1126,"percent_change":1127,"volume":1128,"transactions":9,"vwap":1125},"2026-05-15",90.29,91.115,89.135,90.19,-2.62,-2.82,416900,{"date":1130,"open":1099,"high":1131,"low":1099,"close":1132,"change":1133,"percent_change":1134,"volume":1135,"transactions":9,"vwap":1132},"2026-05-14",92.94,92.81,2.43,2.69,125300,{"date":1137,"open":1138,"high":1139,"low":1140,"close":1141,"change":1142,"percent_change":1143,"volume":1144,"transactions":9,"vwap":1141},"2026-05-13",90.080002,90.8,88.4,90.38,1.2,1.35,137700,{"date":1146,"open":1147,"high":1148,"low":1149,"close":1150,"change":1151,"percent_change":1152,"volume":1153,"transactions":9,"vwap":1150},"2026-05-12",89.92,90.28,86.765,89.18,-1.94,-2.13,193100,{"date":1155,"open":1116,"high":1156,"low":1157,"close":1156,"change":1158,"percent_change":1159,"volume":1160,"transactions":9,"vwap":1156},"2026-05-11",91.12,89.63,1.37,1.53,137400,{"date":1162,"open":1163,"high":1164,"low":1165,"close":1164,"change":1166,"percent_change":1167,"volume":1168,"transactions":9,"vwap":1164},"2026-05-08",87.050003,89.75,86.99,3.33,3.85,101500,{"date":1170,"open":1171,"high":1172,"low":1173,"close":1174,"change":1175,"percent_change":1176,"volume":1177,"transactions":9,"vwap":1174},"2026-05-07",87.55,88,85.62,86.42,-0.92,-1.05,175400,{"date":1179,"open":1180,"high":1181,"low":1182,"close":1181,"change":803,"percent_change":1183,"volume":1066,"transactions":9,"vwap":1181},"2026-05-06",86.22,87.34,84.95,3.06,{"date":1185,"open":1186,"high":1187,"low":1188,"close":1189,"change":1190,"percent_change":1191,"volume":1192,"transactions":9,"vwap":1189},"2026-05-05",84.050003,85.024002,83.87,84.75,2.265,2.75,162100,{"date":1194,"open":1195,"high":1196,"low":1197,"close":1198,"change":1199,"percent_change":1200,"volume":1201,"transactions":9,"vwap":1198},"2026-05-04",83.11,83.28,81.965,82.485,-0.365,-0.44,70000,{"date":1203,"open":1204,"high":1205,"low":1206,"close":1207,"change":1208,"percent_change":1209,"volume":1210,"transactions":9,"vwap":1207},"2026-05-01",81.29,83.029999,81.25,82.85,1.52,1.87,162400,{"date":1212,"open":1213,"high":1214,"low":1215,"close":1214,"change":1216,"percent_change":1217,"volume":1218,"transactions":9,"vwap":1214},"2026-04-30",80.82,81.33,79.43,1.31,1.64,118000,{"date":1220,"open":1221,"high":1222,"low":1223,"close":1222,"change":1224,"percent_change":1225,"volume":1226,"transactions":9,"vwap":1222},"2026-04-29",79.2,80.019997,78.74,1.77,2.26,86400,{"date":1228,"open":1229,"high":1230,"low":1231,"close":1232,"change":1233,"percent_change":95,"volume":1234,"transactions":9,"vwap":1232},"2026-04-28",77.8,78.69,77.21,78.25,-2.26,94600,{"date":1236,"open":1237,"high":1237,"low":1238,"close":1239,"change":158,"percent_change":1240,"volume":1241,"transactions":9,"vwap":1239},"2026-04-27",80.6,79.36,80.51,-0.52,60400,{"date":1243,"open":1244,"high":1245,"low":1246,"close":1245,"change":1247,"percent_change":1248,"volume":1249,"transactions":9,"vwap":1245},"2026-04-24",80.41,80.93,79.19,2.94,3.77,99400,{"date":1251,"open":1252,"high":1253,"low":1254,"close":1255,"change":1256,"percent_change":1257,"volume":1258,"transactions":9,"vwap":1255},"2026-04-23",78.010002,78.98,76.854,77.99,-0.59,-0.75,123200,{"date":1260,"open":1261,"high":1262,"low":1263,"close":1262,"change":1264,"percent_change":1065,"volume":1265,"transactions":9,"vwap":1262},"2026-04-22",77.68,78.58,76.98,1.81,123100,{"date":1267,"open":1268,"high":1269,"low":1270,"close":1271,"change":1272,"percent_change":1273,"volume":1274,"transactions":9,"vwap":1271},"2026-04-21",76.12,77.071999,76.089996,76.77,0.97,1.28,95700,{"date":1276,"open":1277,"high":1278,"low":1279,"close":1278,"change":402,"percent_change":1280,"volume":1281,"transactions":9,"vwap":1278},"2026-04-20",75.46,75.8,74.766,0.46,85700,{"date":1283,"open":1284,"high":1277,"low":1285,"close":1286,"change":225,"percent_change":1287,"volume":1288,"transactions":9,"vwap":1286},"2026-04-17",75.24,74.76,75.45,1.75,113500,{"date":1290,"open":1291,"high":1292,"low":1293,"close":1292,"change":1159,"percent_change":122,"volume":1294,"transactions":9,"vwap":1292},"2026-04-16",73.010002,74.15,72.27,85300,{"date":1296,"open":1297,"high":1298,"low":1299,"close":1298,"change":493,"percent_change":1142,"volume":1300,"transactions":9,"vwap":1298},"2026-04-15",72.010002,72.62,71.44,70800,{"date":1302,"open":1303,"high":1304,"low":1305,"close":1304,"change":328,"percent_change":1306,"volume":1307,"transactions":9,"vwap":1304},"2026-04-14",71.38,71.76,70.71,1.9,86300,{"date":1309,"open":1310,"high":1311,"low":1310,"close":1312,"change":1313,"percent_change":881,"volume":1314,"transactions":9,"vwap":1312},"2026-04-13",68.2,70.56,70.42,2,135500,{"date":1316,"open":1317,"high":1318,"low":1319,"close":1320,"change":1321,"percent_change":1322,"volume":1323,"transactions":9,"vwap":1320},"2026-04-10",68.4,68.85,68.010002,68.42,0.52,0.77,59000,{"date":1325,"open":1326,"high":1327,"low":1328,"close":1329,"change":1330,"percent_change":1200,"volume":1331,"transactions":9,"vwap":1329},"2026-04-09",68.18,68.27,67.32,67.9,-0.3,103200,{"date":1333,"open":1334,"high":1335,"low":1336,"close":1310,"change":1337,"percent_change":1338,"volume":1339,"transactions":9,"vwap":1310},"2026-04-08",68.39,68.64,67.22,2.67,4.07,126100,{"date":1341,"open":1342,"high":1343,"low":1344,"close":1345,"change":1346,"percent_change":973,"volume":1347,"transactions":9,"vwap":1345},"2026-04-07",64.37,66,63.585,65.53,0.96,66200,{"date":1349,"open":1350,"high":1351,"low":1352,"close":1350,"change":1353,"percent_change":1354,"volume":1355,"transactions":9,"vwap":1350},"2026-04-06",64.57,64.69,63.96,0.375,0.58,82900,{"date":1357,"open":1358,"high":1359,"low":1360,"close":1361,"change":1362,"percent_change":1363,"volume":1364,"transactions":9,"vwap":1361},"2026-04-02",61.98,64.205,61.76,64.195,0.685,1.08,139000,{"date":1366,"open":1367,"high":1368,"low":1367,"close":1369,"change":226,"percent_change":1370,"volume":1371,"transactions":9,"vwap":1369},"2026-04-01",63.02,63.99,63.51,2.04,76300,{"date":1373,"open":1374,"high":1375,"low":1376,"close":1375,"change":1100,"percent_change":1377,"volume":1378,"transactions":9,"vwap":1375},"2026-03-31",60.27,62.24,60.17,4.71,119800,{"date":1380,"open":1381,"high":1382,"low":26,"close":1383,"change":1384,"percent_change":1385,"volume":1386,"transactions":9,"vwap":1383},"2026-03-30",61.45,61.625,59.44,-1.31,-2.16,102600,{"date":1388,"open":1389,"high":1389,"low":1390,"close":1391,"change":1392,"percent_change":1393,"volume":1394,"transactions":9,"vwap":1391},"2026-03-27",61.53,60.547,60.75,-1.57,-2.52,61800,{"date":1396,"open":1397,"high":1398,"low":1399,"close":1399,"change":1400,"percent_change":1401,"volume":1402,"transactions":9,"vwap":1399},"2026-03-26",63.84,64.2,62.32,-2.37,-3.66,77900,{"date":1404,"open":1342,"high":1405,"low":1406,"close":1351,"change":1143,"percent_change":1407,"volume":1408,"transactions":9,"vwap":1351},"2026-03-25",65,64.15,2.13,67400,{"date":1410,"open":1411,"high":1412,"low":1413,"close":1414,"change":1117,"percent_change":1415,"volume":1416,"transactions":9,"vwap":1414},"2026-03-24",63.25,63.56,62.45,63.34,-0.64,62600,{"date":1418,"open":1419,"high":1420,"low":1421,"close":1422,"change":1158,"percent_change":1423,"volume":1424,"transactions":9,"vwap":1422},"2026-03-23",63.58,64.52,63.16,63.75,2.2,161200,{"date":1426,"open":1427,"high":1427,"low":1428,"close":1429,"change":1430,"percent_change":1431,"volume":1432,"transactions":9,"vwap":1429},"2026-03-20",64.14,61.96,62.38,-1.915,-2.98,87500,{"date":1434,"open":1435,"high":1436,"low":1437,"close":1438,"change":1439,"percent_change":89,"volume":1440,"transactions":9,"vwap":1438},"2026-03-19",62.81,64.63,62.585,64.295,0.715,154700,{"date":1442,"open":1443,"high":1444,"low":1445,"close":1419,"change":1446,"percent_change":1257,"volume":1447,"transactions":9,"vwap":1419},"2026-03-18",63.89,65.222,63.49,-0.48,89400,{"date":1449,"open":1450,"high":1451,"low":1452,"close":1453,"change":1454,"percent_change":1455,"volume":1456,"transactions":9,"vwap":1453},"2026-03-17",64.11,64.31,63.67,64.059998,0.24,0.38,63200,{"date":1458,"open":1459,"high":1460,"low":1419,"close":1459,"change":1461,"percent_change":236,"volume":1462,"transactions":9,"vwap":1459},"2026-03-16",63.82,64.32,0.78,72800,{"date":1464,"open":1465,"high":1466,"low":1467,"close":1468,"change":1330,"percent_change":38,"volume":1281,"transactions":9,"vwap":1468},"2026-03-13",63.81,64.43,62.68,63.040001,{"date":1470,"open":1471,"high":1472,"low":1473,"close":1414,"change":632,"percent_change":1474,"volume":1475,"transactions":9,"vwap":1414},"2026-03-12",64,64.42,63.27,-2.06,152800,{"date":1477,"open":1478,"high":1479,"low":1480,"close":1481,"change":1482,"percent_change":1483,"volume":1484,"transactions":9,"vwap":1481},"2026-03-11",64.68,65.28,64.23,64.67,0.67,1.05,101900,{"date":1486,"open":1487,"high":1488,"low":1489,"close":1471,"change":1490,"percent_change":117,"volume":1491,"transactions":9,"vwap":1471},"2026-03-10",64.040001,64.83,63.735,0.2,92300,{"date":1493,"open":1494,"high":1495,"low":1496,"close":1497,"change":1143,"percent_change":1498,"volume":1499,"transactions":9,"vwap":1497},"2026-03-09",61.56,63.88,61.4,63.8,2.16,162700,{"date":1501,"open":1502,"high":1503,"low":1504,"close":1413,"change":1505,"percent_change":1506,"volume":1507,"transactions":9,"vwap":1413},"2026-03-06",62.63,63.77,62.17,-1.18,-1.85,113400,{"date":1509,"open":1510,"high":1511,"low":1512,"close":1513,"change":1514,"percent_change":1515,"volume":1516,"transactions":9,"vwap":1513},"2026-03-05",63.029999,64.149,62.34,63.63,0.3,0.47,181400,{"date":1518,"open":1519,"high":1520,"low":1521,"close":1522,"change":1523,"percent_change":1524,"volume":1525,"transactions":9,"vwap":1522},"2026-03-04",62.2,63.52,62.099998,63.33,1.58,2.56,150100,{"date":1527,"open":1528,"high":1521,"low":1529,"close":1530,"change":715,"percent_change":1531,"volume":1532,"transactions":9,"vwap":1530},"2026-03-03",61.2,60.31,61.75,-2.42,225000,{"date":1534,"open":1535,"high":1536,"low":1535,"close":1537,"change":1538,"percent_change":1514,"volume":1539,"transactions":9,"vwap":1537},"2026-03-02",61.88,63.3,63.28,0.19,237000,{"date":1541,"open":1542,"high":1543,"low":1542,"close":1544,"change":737,"percent_change":1545,"volume":1546,"transactions":9,"vwap":1544},"2026-02-27",62.22,63.095001,63.09,-0.94,80400,{"date":1548,"open":1549,"high":1549,"low":1550,"close":1551,"change":1552,"percent_change":1553,"volume":1554,"transactions":9,"vwap":1551},"2026-02-26",64.4,62.55,63.69,-0.82,-1.27,87300,{"date":1556,"open":1557,"high":1558,"low":1559,"close":1560,"change":1561,"percent_change":1287,"volume":1562,"transactions":9,"vwap":1560},"2026-02-25",63.93,64.77,63.76,64.51,1.11,74600,{"date":1564,"open":1565,"high":1566,"low":1567,"close":1568,"change":1461,"percent_change":382,"volume":1569,"transactions":9,"vwap":1568},"2026-02-24",62.78,63.595,62.11,63.4,80600,{"date":1571,"open":1572,"high":1551,"low":1573,"close":1574,"change":66,"percent_change":1575,"volume":1576,"transactions":9,"vwap":1574},"2026-02-23",63.65,62.09,62.62,-2.03,78800,{"date":1578,"open":1579,"high":1580,"low":1397,"close":1581,"change":1257,"percent_change":1582,"volume":1583,"transactions":9,"vwap":1581},"2026-02-20",64.13,65.135,63.92,-1.16,87900,{"date":1585,"open":1586,"high":1481,"low":1352,"close":1481,"change":748,"percent_change":748,"volume":1587,"transactions":9,"vwap":1481},"2026-02-19",64.47,65300,{"date":1589,"open":1590,"high":1591,"low":1495,"close":1481,"change":1029,"percent_change":1592,"volume":1593,"transactions":9,"vwap":1481},"2026-02-18",64.39,65.25,-0.11,65400,{"date":1595,"open":1549,"high":1596,"low":1597,"close":1598,"change":1599,"percent_change":193,"volume":1600,"transactions":9,"vwap":1598},"2026-02-17",65.050003,63.46,64.74,-0.37,89100,{"date":1602,"open":1603,"high":1604,"low":1422,"close":1605,"change":1606,"percent_change":1607,"volume":1608,"transactions":9,"vwap":1605},"2026-02-13",64.34,65.66,65.11,0.74,1.15,144300,{"date":1610,"open":1611,"high":1612,"low":1359,"close":1342,"change":1613,"percent_change":1614,"volume":1615,"transactions":9,"vwap":1342},"2026-02-12",66.28,66.605,-1.8,-2.72,156800,{"date":1617,"open":1618,"high":1618,"low":1405,"close":1619,"change":1620,"percent_change":1621,"volume":1622,"transactions":9,"vwap":1619},"2026-02-11",66.99,66.17,0.09,0.14,209800,{"date":1624,"open":1625,"high":1626,"low":1627,"close":1628,"change":570,"percent_change":112,"volume":1629,"transactions":9,"vwap":1628},"2026-02-10",66.72,66.98,65.94,66.080002,148800,{"date":1631,"open":1632,"high":1633,"low":1634,"close":1635,"change":662,"percent_change":1636,"volume":1637,"transactions":9,"vwap":1635},"2026-02-09",64.19,66.68,64.029999,66.34,2.98,86700,{"date":1639,"open":1640,"high":1641,"low":1642,"close":1472,"change":905,"percent_change":1643,"volume":1644,"transactions":9,"vwap":1472},"2026-02-06",62.26,64.515,62.080002,5.94,142500,{"date":1646,"open":1647,"high":1648,"low":1649,"close":1650,"change":1651,"percent_change":1652,"volume":1653,"transactions":9,"vwap":1650},"2026-02-05",61.79,62.57,60.58,60.81,-1.29,-2.08,144000,{"date":1655,"open":1656,"high":1656,"low":1657,"close":1521,"change":1658,"percent_change":1659,"volume":1660,"transactions":9,"vwap":1521},"2026-02-04",63.78,61.064999,-2.28,-3.54,232600,{"date":1662,"open":1663,"high":1664,"low":1665,"close":1666,"change":1552,"percent_change":1667,"volume":1668,"transactions":9,"vwap":1666},"2026-02-03",65.8,66.059998,63.18,64.38,-1.26,121500,{"date":1670,"open":1671,"high":1628,"low":1671,"close":1672,"change":673,"percent_change":1606,"volume":1673,"transactions":9,"vwap":1672},"2026-02-02",64.41,65.2,105200,{"date":1675,"open":1676,"high":1677,"low":1549,"close":1678,"change":1679,"percent_change":452,"volume":1680,"transactions":9,"vwap":1678},"2026-01-30",65.64,66.18,64.72,-1.55,73500,{"date":1682,"open":1625,"high":1683,"low":1684,"close":1685,"change":1686,"percent_change":1687,"volume":1688,"transactions":9,"vwap":1685},"2026-01-29",66.8,64.54,66.27,-0.8,-1.19,102400,{"date":1690,"open":1691,"high":1692,"low":1693,"close":1694,"change":1695,"percent_change":236,"volume":1696,"transactions":9,"vwap":1694},"2026-01-28",67.080002,67.66,66.77,67.07,0.82,186000,{"date":1698,"open":1699,"high":1700,"low":1701,"close":1702,"change":204,"percent_change":1703,"volume":1704,"transactions":9,"vwap":1702},"2026-01-27",66.29,66.51,65.65,66.25,0.84,119200,{"date":1706,"open":1707,"high":1708,"low":1605,"close":1709,"change":1710,"percent_change":1711,"volume":1712,"transactions":9,"vwap":1709},"2026-01-26",65.29,65.946,65.7,0.6,0.92,77300,{"date":1714,"open":1715,"high":1716,"low":1717,"close":1718,"change":1719,"percent_change":1720,"volume":1721,"transactions":9,"vwap":1718},"2026-01-23",65.39,65.55,62.71,65.099998,-0.98,-1.48,295100,{"date":1723,"open":1699,"high":1724,"low":1725,"close":1628,"change":493,"percent_change":1726,"volume":1727,"transactions":9,"vwap":1628},"2026-01-22",66.675,65.56,1.32,171600,{"date":1729,"open":1730,"high":1731,"low":1480,"close":1732,"change":1273,"percent_change":1313,"volume":1733,"transactions":9,"vwap":1732},"2026-01-21",64.5,65.59,65.22,241700,{"date":1735,"open":1736,"high":128,"low":1497,"close":1737,"change":1738,"percent_change":1739,"volume":1740,"transactions":9,"vwap":1737},"2026-01-20",64.28,63.94,-1.52,-2.32,249000,{"date":1742,"open":1743,"high":1743,"low":1405,"close":1744,"change":1745,"percent_change":1746,"volume":1747,"transactions":9,"vwap":1744},"2026-01-16",65.9,65.46,0.17,0.26,210800,{"date":1749,"open":1750,"high":1751,"low":1752,"close":1707,"change":1753,"percent_change":277,"volume":1754,"transactions":9,"vwap":1707},"2026-01-15",65.89,66.249,65.18,0.44,170000,{"date":1756,"open":1757,"high":1725,"low":1736,"close":1758,"change":1176,"percent_change":1759,"volume":1760,"transactions":9,"vwap":1758},"2026-01-14",65.5,64.85,-1.59,153500,{"date":1762,"open":1763,"high":1764,"low":1479,"close":1743,"change":1461,"percent_change":1142,"volume":1765,"transactions":9,"vwap":1743},"2026-01-13",65.31,66.162,110100,{"date":1767,"open":1559,"high":1768,"low":1559,"close":1769,"change":1770,"percent_change":1771,"volume":1772,"transactions":9,"vwap":1769},"2026-01-12",65.23,65.12,0.65,1.01,69100,{"date":1774,"open":1559,"high":1775,"low":1776,"close":1586,"change":1777,"percent_change":1778,"volume":1779,"transactions":9,"vwap":1586},"2026-01-09",64.7,63.45,1.03,1.62,115500,{"date":1781,"open":1782,"high":1782,"low":1783,"close":1784,"change":1785,"percent_change":453,"volume":1786,"transactions":9,"vwap":1784},"2026-01-08",64.75,63.137,63.44,-1.61,113700,{"date":1788,"open":1789,"high":1790,"low":1791,"close":1596,"change":1792,"percent_change":1793,"volume":1794,"transactions":9,"vwap":1596},"2026-01-07",64.89,65.33,64.48,0.16,0.25,159200,{"date":1796,"open":1797,"high":1798,"low":1398,"close":1789,"change":215,"percent_change":1799,"volume":1800,"transactions":9,"vwap":1789},"2026-01-06",64.93,65.07,0.06,189900,{"date":1802,"open":1803,"high":1804,"low":1805,"close":1758,"change":522,"percent_change":1745,"volume":1806,"transactions":9,"vwap":1758},"2026-01-05",66.019997,66.31,64.565,106500,{"date":1808,"open":1797,"high":1809,"low":1810,"close":1598,"change":277,"percent_change":1811,"volume":1812,"transactions":9,"vwap":1598},"2026-01-02",65.6,64.435,1.06,370100,{"date":1814,"open":1558,"high":1558,"low":1815,"close":1453,"change":1816,"percent_change":823,"volume":1371,"transactions":9,"vwap":1453},"2025-12-31",63.85,-0.62,{"date":1818,"open":1819,"high":1820,"low":1821,"close":1478,"change":1822,"percent_change":1823,"volume":1824,"transactions":9,"vwap":1478},"2025-12-30",64.73,65.059998,64.579,-0.09,-0.14,82700,{"date":1826,"open":1827,"high":1828,"low":1829,"close":1558,"change":1830,"percent_change":1240,"volume":1831,"transactions":9,"vwap":1558},"2025-12-29",64.53,65.295,64.21,-0.34,124200,{"date":1833,"open":1834,"high":1835,"low":1836,"close":1605,"change":1837,"percent_change":672,"volume":1838,"transactions":9,"vwap":1605},"2025-12-26",65.019997,65.111,64.59,0.28,51600,{"date":1840,"open":1775,"high":1841,"low":1842,"close":1488,"change":1843,"percent_change":173,"volume":1844,"transactions":9,"vwap":1488},"2025-12-24",64.84,64.49,-0.02,45900,{"date":1846,"open":1603,"high":1758,"low":1847,"close":1758,"change":1848,"percent_change":522,"volume":1849,"transactions":9,"vwap":1758},"2025-12-23",63.985,0.07,163300,{"date":1851,"open":1752,"high":1752,"low":1342,"close":1852,"change":204,"percent_change":493,"volume":1853,"transactions":9,"vwap":1852},"2025-12-22",64.78,172500,{"date":1855,"open":1856,"high":1857,"low":1856,"close":1480,"change":1858,"percent_change":127,"volume":1859,"transactions":9,"vwap":1480},"2025-12-19",63.15,64.44,1.85,117000,{"date":1861,"open":1862,"high":1863,"low":1864,"close":1429,"change":1322,"percent_change":382,"volume":1865,"transactions":9,"vwap":1429},"2025-12-18",62.97,63.17,62.19,135200,{"date":1867,"open":1503,"high":1480,"low":1868,"close":1869,"change":1152,"percent_change":1870,"volume":1871,"transactions":9,"vwap":1869},"2025-12-17",61.514,61.61,-3.34,302800,{"date":1873,"open":1874,"high":1875,"low":1876,"close":1877,"change":1454,"percent_change":1455,"volume":1878,"transactions":9,"vwap":1877},"2025-12-16",63.35,64.27,63.11,63.74,326500,{"date":1880,"open":1881,"high":1882,"low":1883,"close":1884,"change":912,"percent_change":1679,"volume":1885,"transactions":9,"vwap":1884},"2025-12-15",64.96,64.99,63.42,63.5,167600,{"date":1887,"open":1888,"high":1888,"low":1889,"close":1730,"change":1890,"percent_change":1891,"volume":1892,"transactions":9,"vwap":1730},"2025-12-12",66.78,64.26,-3.11,-4.6,228000,{"date":1894,"open":1895,"high":1896,"low":1343,"close":1897,"change":1176,"percent_change":715,"volume":1898,"transactions":9,"vwap":1897},"2025-12-11",67.18,67.67,67.61,280200,{"date":1900,"open":1901,"high":1902,"low":1903,"close":1904,"change":1455,"percent_change":1905,"volume":1906,"transactions":9,"vwap":1904},"2025-12-10",68.14,68.839,67.63,68.66,0.56,221200,{"date":1908,"open":1319,"high":1909,"low":1910,"close":1911,"change":1454,"percent_change":402,"volume":1912,"transactions":9,"vwap":1911},"2025-12-09",68.305,67.55,68.28,290200,{"date":1914,"open":1915,"high":1916,"low":1917,"close":1918,"change":73,"percent_change":350,"volume":1919,"transactions":9,"vwap":1918},"2025-12-08",68.13,68.6,67.58,68.040001,104400,{"date":1921,"open":1922,"high":1918,"low":1923,"close":1924,"change":602,"percent_change":1925,"volume":1926,"transactions":9,"vwap":1924},"2025-12-05",67.57,67.15,67.71,0.8,125100,{"date":1928,"open":1336,"high":1929,"low":1930,"close":1931,"change":173,"percent_change":1932,"volume":1933,"transactions":9,"vwap":1931},"2025-12-04",67.382,66.66,67.17,-0.04,231600,{"date":1935,"open":1936,"high":1937,"low":1663,"close":1938,"change":673,"percent_change":433,"volume":1939,"transactions":9,"vwap":1938},"2025-12-03",66.63,67.39,67.2,507500,{"date":1941,"open":1618,"high":1942,"low":1943,"close":1625,"change":1905,"percent_change":1944,"volume":1945,"transactions":9,"vwap":1625},"2025-12-02",67.75,66.41,0.85,179300,{"date":1947,"open":1750,"high":1948,"low":1949,"close":1950,"change":1951,"percent_change":1952,"volume":1953,"transactions":9,"vwap":1950},"2025-12-01",66.48,65.405,66.16,-0.58,-0.87,120100,{"date":1955,"open":1956,"high":1957,"low":1958,"close":1957,"change":1959,"percent_change":1607,"volume":1960,"transactions":9,"vwap":1957},"2025-11-28",66.26,66.74,65.91,0.76,33500,{"date":1962,"open":1963,"high":1964,"low":1605,"close":1965,"change":1777,"percent_change":945,"volume":1966,"transactions":9,"vwap":1965},"2025-11-26",65.84,66.308,65.98,129900,{"date":1968,"open":1969,"high":1605,"low":1970,"close":1971,"change":67,"percent_change":1972,"volume":1973,"transactions":9,"vwap":1971},"2025-11-25",64.36,62.695,64.95,-0.08,198300,{"date":1975,"open":1784,"high":1976,"low":1977,"close":1405,"change":1978,"percent_change":1979,"volume":1733,"transactions":9,"vwap":1405},"2025-11-24",65.16,63.39,2.12,3.37,{"date":1981,"open":1883,"high":1982,"low":1983,"close":1984,"change":1985,"percent_change":1986,"volume":1987,"transactions":9,"vwap":1984},"2025-11-21",64.56,61.26,62.88,-0.53,-0.84,479500,{"date":1989,"open":1901,"high":1990,"low":1991,"close":1992,"change":1993,"percent_change":1994,"volume":1995,"transactions":9,"vwap":1992},"2025-11-20",68.15,63.24,63.41,-2.73,-4.13,640500,{"date":1997,"open":1998,"high":1999,"low":1715,"close":2000,"change":2001,"percent_change":360,"volume":1102,"transactions":9,"vwap":2000},"2025-11-19",65.71,66.942,66.14,0.4,{"date":2003,"open":1343,"high":2004,"low":1488,"close":2005,"change":2006,"percent_change":2007,"volume":2008,"transactions":9,"vwap":2005},"2025-11-18",66.85,65.74,-1.03,-1.54,299100,{"date":2010,"open":2011,"high":2012,"low":2013,"close":1693,"change":1719,"percent_change":2014,"volume":2015,"transactions":9,"vwap":1693},"2025-11-17",67.16,68.022003,66.098999,-1.45,122000,{"date":2017,"open":2018,"high":2019,"low":2020,"close":1942,"change":2021,"percent_change":73,"volume":2022,"transactions":9,"vwap":1942},"2025-11-14",65.97,68.47,65.45,0.22,296300,{"date":2024,"open":2025,"high":2026,"low":2027,"close":2028,"change":2029,"percent_change":2030,"volume":2031,"transactions":9,"vwap":2028},"2025-11-13",69.32,69.52,66.974,67.53,-2.29,-3.28,128200,{"date":2033,"open":2034,"high":2035,"low":2036,"close":2037,"change":748,"percent_change":748,"volume":2038,"transactions":9,"vwap":2037},"2025-11-12",70.65,70.68,69.459,69.82,119600,{"date":2040,"open":2041,"high":2042,"low":2043,"close":2037,"change":2044,"percent_change":298,"volume":2045,"transactions":9,"vwap":2037},"2025-11-11",70.32,70.45,69.39,-1.11,80900,{"date":2047,"open":2048,"high":2049,"low":2050,"close":2051,"change":2052,"percent_change":1038,"volume":2053,"transactions":9,"vwap":2051},"2025-11-10",70.94,71.505,70.18,70.93,1.55,105400,{"date":2055,"open":2056,"high":2057,"low":2058,"close":2059,"change":158,"percent_change":737,"volume":2060,"transactions":9,"vwap":2059},"2025-11-07",69.010002,69.96,67.476,69.38,238300,{"date":2062,"open":2063,"high":2064,"low":2065,"close":2066,"change":632,"percent_change":541,"volume":2067,"transactions":9,"vwap":2066},"2025-11-06",71.059998,71.16,69.059998,69.8,175000,{"date":2069,"open":2070,"high":2071,"low":2070,"close":2072,"change":1905,"percent_change":2073,"volume":2074,"transactions":9,"vwap":2072},"2025-11-05",70.43,71.72,71.13,0.79,85400,{"date":2076,"open":2077,"high":2078,"low":2079,"close":2080,"change":2081,"percent_change":22,"volume":2082,"transactions":9,"vwap":2080},"2025-11-04",71.63,72.171,70.010002,70.57,-2.49,153800,{"date":2084,"open":2085,"high":2086,"low":2087,"close":2088,"change":1592,"percent_change":2089,"volume":2090,"transactions":9,"vwap":2088},"2025-11-03",73.91,74.029999,72.63,73.059998,-0.15,141800,{"date":2092,"open":2093,"high":2094,"low":2095,"close":2096,"change":1354,"percent_change":1925,"volume":2097,"transactions":9,"vwap":2096},"2025-10-31",73.6,73.67,72.4,73.17,128900,{"date":2099,"open":2100,"high":2101,"low":2102,"close":2103,"change":1384,"percent_change":2104,"volume":2105,"transactions":9,"vwap":2103},"2025-10-30",73.29,73.909,72.57,72.59,-1.77,160800,{"date":2107,"open":2108,"high":2109,"low":2110,"close":2111,"change":2112,"percent_change":277,"volume":2113,"transactions":9,"vwap":2111},"2025-10-29",74.010002,74.225,73.158,73.9,0.5,164900,{"date":2115,"open":2116,"high":2117,"low":2118,"close":2119,"change":1925,"percent_change":2120,"volume":2121,"transactions":9,"vwap":2119},"2025-10-28",72.83,73.76,72.67,73.4,1.1,240500,{"date":2123,"open":2124,"high":2124,"low":2125,"close":28,"change":1561,"percent_change":2052,"volume":2126,"transactions":9,"vwap":28},"2025-10-27",72.61,72.053001,192700,{"date":2128,"open":2129,"high":2130,"low":2131,"close":2132,"change":237,"percent_change":1287,"volume":2133,"transactions":9,"vwap":2132},"2025-10-24",71.39,71.853,71.25,71.49,95000,{"date":2135,"open":2136,"high":2137,"low":2138,"close":2139,"change":2140,"percent_change":2141,"volume":2142,"transactions":9,"vwap":2139},"2025-10-23",69,70.27,68.94,70.26,1.36,1.97,168200,{"date":2144,"open":2145,"high":2146,"low":2147,"close":2148,"change":2149,"percent_change":2150,"volume":2151,"transactions":9,"vwap":2148},"2025-10-22",69.93,70.088997,67.895,68.9,-1.12,-1.6,104900,{"date":2153,"open":2154,"high":2155,"low":2156,"close":2157,"change":2158,"percent_change":2089,"volume":2159,"transactions":9,"vwap":2157},"2025-10-21",70.080002,70.4,69.53,70.019997,-0.105,103800,{"date":2161,"open":2162,"high":2163,"low":2164,"close":2165,"change":620,"percent_change":360,"volume":2166,"transactions":9,"vwap":2165},"2025-10-20",70.14,70.558,69.965,70.125,73600,{"date":2168,"open":2169,"high":2170,"low":2171,"close":2172,"change":288,"percent_change":1545,"volume":2173,"transactions":9,"vwap":2172},"2025-10-17",69.66,69.92,68.735,69.7,92700,{"date":2175,"open":2176,"high":2177,"low":2178,"close":2179,"change":2180,"percent_change":2181,"volume":2182,"transactions":9,"vwap":2179},"2025-10-16",70.85,71.332,69.77,70.36,0.02,0.03,207400,{"date":2184,"open":2185,"high":2186,"low":2187,"close":2188,"change":176,"percent_change":2189,"volume":2190,"transactions":9,"vwap":2188},"2025-10-15",70.41,70.89,69.46,70.34,1.44,83400,{"date":2192,"open":2178,"high":2179,"low":2193,"close":2194,"change":1759,"percent_change":2195,"volume":2196,"transactions":9,"vwap":2194},"2025-10-14",68.635,69.34,-2.24,137600,{"date":2198,"open":2199,"high":2200,"low":2201,"close":2051,"change":1064,"percent_change":423,"volume":2202,"transactions":9,"vwap":2051},"2025-10-13",70.51,70.99,70.050003,186300,{"date":2204,"open":2205,"high":2206,"low":2207,"close":2208,"change":2209,"percent_change":2210,"volume":2211,"transactions":9,"vwap":2208},"2025-10-10",72,72.036003,68.51,68.63,-2.97,-4.15,231500,{"date":2213,"open":2132,"high":2214,"low":2215,"close":2214,"change":1837,"percent_change":532,"volume":2216,"transactions":9,"vwap":2214},"2025-10-09",71.6,70.87,119500,{"date":2218,"open":2219,"high":2220,"low":2221,"close":2222,"change":2223,"percent_change":2224,"volume":2225,"transactions":9,"vwap":2222},"2025-10-08",69.4,71.34,69.12,71.32,2.05,2.96,111100,{"date":2227,"open":2228,"high":2229,"low":1918,"close":2230,"change":611,"percent_change":288,"volume":2231,"transactions":9,"vwap":2230},"2025-10-07",70.24,70.28,69.27,232300,{"date":2233,"open":2234,"high":1305,"low":2235,"close":2236,"change":1142,"percent_change":1287,"volume":2237,"transactions":9,"vwap":2236},"2025-10-06",70.44,69.71,69.73,168800,{"date":2239,"open":2240,"high":2241,"low":2242,"close":2243,"change":570,"percent_change":2244,"volume":2245,"transactions":9,"vwap":2243},"2025-10-03",69.15,69.35,68.155,68.53,-0.38,100100,{"date":2247,"open":2248,"high":2249,"low":2250,"close":2251,"change":621,"percent_change":361,"volume":2252,"transactions":9,"vwap":2251},"2025-10-02",69.2,69.304,68.33,68.79,111400,{"date":2254,"open":2255,"high":2256,"low":2255,"close":2256,"change":2257,"percent_change":1978,"volume":2258,"transactions":9,"vwap":2256},"2025-10-01",66.7,68.34,1.42,99500,{"date":2260,"open":2261,"high":2262,"low":1619,"close":2263,"change":1837,"percent_change":533,"volume":2264,"transactions":9,"vwap":2263},"2025-09-30",66.6,66.95,66.92,81600,{"date":2266,"open":1888,"high":1931,"low":2267,"close":2268,"change":2269,"percent_change":442,"volume":2067,"transactions":9,"vwap":2268},"2025-09-29",66.39,66.64,0.18,{"date":2271,"open":2272,"high":2261,"low":2273,"close":2274,"change":1745,"percent_change":1746,"volume":2275,"transactions":9,"vwap":2274},"2025-09-26",66.37,65.675,66.46,159600,{"date":2277,"open":1663,"high":2278,"low":2279,"close":1699,"change":2280,"percent_change":2281,"volume":2282,"transactions":9,"vwap":1699},"2025-09-25",66.405,64.98,-0.33,-0.5,97900,{"date":2284,"open":2285,"high":2286,"low":1677,"close":2287,"change":1118,"percent_change":287,"volume":2288,"transactions":9,"vwap":2287},"2025-09-24",67.3,67.33,66.62,90000,{"date":2290,"open":2291,"high":2291,"low":2292,"close":1694,"change":2293,"percent_change":2294,"volume":2295,"transactions":9,"vwap":1694},"2025-09-23",68.080002,66.73,-0.9,-1.32,88900,{"date":2297,"open":2298,"high":2299,"low":2300,"close":2301,"change":361,"percent_change":2302,"volume":1080,"transactions":9,"vwap":2301},"2025-09-22",67.13,68.047997,67,67.97,0.98,{"date":2304,"open":2285,"high":2305,"low":2255,"close":2306,"change":117,"percent_change":1280,"volume":2307,"transactions":9,"vwap":2306},"2025-09-19",67.496,67.31,86100,{"date":2309,"open":1693,"high":2310,"low":2311,"close":2300,"change":2312,"percent_change":1858,"volume":2313,"transactions":9,"vwap":2300},"2025-09-18",67.276,66.22,1.22,181500,{"date":2315,"open":2316,"high":2316,"low":2317,"close":2318,"change":611,"percent_change":2319,"volume":2320,"transactions":9,"vwap":2318},"2025-09-17",66.2,64.835,65.78,-0.69,97700,{"date":2322,"open":2323,"high":2323,"low":1743,"close":2324,"change":774,"percent_change":1200,"volume":2325,"transactions":9,"vwap":2324},"2025-09-16",66.86,66.24,107100,{"date":2327,"open":1343,"high":2328,"low":2329,"close":2328,"change":2330,"percent_change":307,"volume":2331,"transactions":9,"vwap":2328},"2025-09-15",66.53,65.75,1.133,74200,{"date":2333,"open":2334,"high":2334,"low":1715,"close":2335,"change":2336,"percent_change":2337,"volume":2338,"transactions":9,"vwap":2335},"2025-09-12",66.55,65.397,-1.003,-1.51,80700,{"date":2340,"open":2341,"high":2342,"low":2343,"close":2343,"change":2344,"percent_change":1986,"volume":2345,"transactions":9,"vwap":2343},"2025-09-11",69.019997,71.99,66.4,-0.56,141700,{"date":2347,"open":1611,"high":2348,"low":2000,"close":2349,"change":2350,"percent_change":980,"volume":2351,"transactions":9,"vwap":2349},"2025-09-10",70.9,66.96,3.705,229300,{"date":2353,"open":1536,"high":1536,"low":2354,"close":2355,"change":2356,"percent_change":1793,"volume":2357,"transactions":9,"vwap":2355},"2025-09-09",62.608,63.255,0.155,68400,{"date":2359,"open":1984,"high":2360,"low":2361,"close":2362,"change":2363,"percent_change":225,"volume":2364,"transactions":9,"vwap":2362},"2025-09-08",63.29,62.82,63.099998,0.81,74800,{"date":2366,"open":2367,"high":2367,"low":2368,"close":2369,"change":2370,"percent_change":1216,"volume":2371,"transactions":9,"vwap":2369},"2025-09-05",62.87,61.408,62.29,0.808,70400,{"date":2373,"open":2374,"high":2375,"low":2376,"close":2375,"change":2377,"percent_change":1483,"volume":2378,"transactions":9,"vwap":2375},"2025-09-04",61.029999,61.482,60.65,0.636,47200,{"date":2380,"open":2381,"high":2381,"low":2382,"close":2383,"change":2384,"percent_change":1030,"volume":2385,"transactions":9,"vwap":2383},"2025-09-03",61.040001,60.39,60.846,-0.034,68000,{"date":2387,"open":2388,"high":2389,"low":2390,"close":2391,"change":2392,"percent_change":1686,"volume":2393,"transactions":9,"vwap":2391},"2025-09-02",60.16,60.9,59.84,60.88,-0.489,52900,{"date":2395,"open":2396,"high":2396,"low":2397,"close":2398,"change":2399,"percent_change":1127,"volume":2400,"transactions":9,"vwap":2398},"2025-08-29",62.66,61.23,61.369,-1.781,47600,{"date":2402,"open":2403,"high":1537,"low":2403,"close":1856,"change":382,"percent_change":2404,"volume":1347,"transactions":9,"vwap":1856},"2025-08-28",62.12,2.02,{"date":2406,"open":1494,"high":2407,"low":2408,"close":2409,"change":2410,"percent_change":1771,"volume":2411,"transactions":9,"vwap":2409},"2025-08-27",62.069,61.41,61.9,0.62,83700,{"date":2413,"open":2414,"high":1381,"low":2415,"close":2416,"change":403,"percent_change":136,"volume":2417,"transactions":9,"vwap":2416},"2025-08-26",61.099998,61.077999,61.28,43300,{"date":2419,"open":2420,"high":2421,"low":2422,"close":2423,"change":2244,"percent_change":1816,"volume":2424,"transactions":9,"vwap":2423},"2025-08-25",61.34,61.405,60.876,60.92,33000,{"date":2426,"open":2427,"high":2428,"low":2429,"close":2430,"change":2140,"percent_change":2431,"volume":2432,"transactions":9,"vwap":2430},"2025-08-22",60.14,61.585,59.98,61.3,2.27,60000,{"date":2434,"open":2435,"high":2436,"low":2437,"close":2438,"change":2439,"percent_change":1599,"volume":2440,"transactions":9,"vwap":2438},"2025-08-21",60.040001,60.129,59.63,59.94,-0.224,97500,{"date":2442,"open":2443,"high":2443,"low":2444,"close":2445,"change":2446,"percent_change":2447,"volume":2448,"transactions":9,"vwap":2445},"2025-08-20",60.38,58.895,60.164,-0.326,-0.54,85100,{"date":2450,"open":1542,"high":1542,"low":2451,"close":2452,"change":2453,"percent_change":1531,"volume":2454,"transactions":9,"vwap":2452},"2025-08-19",60.32,60.49,-1.5,62300,{"date":2456,"open":2457,"high":2458,"low":2459,"close":2460,"change":1837,"percent_change":621,"volume":2461,"transactions":9,"vwap":2460},"2025-08-18",61.71,62.049999,61.44,61.99,60800,{"date":2463,"open":2464,"high":2464,"low":2465,"close":2457,"change":1599,"percent_change":737,"volume":2466,"transactions":9,"vwap":2457},"2025-08-15",62.37,61.38,53400,{"date":2468,"open":2469,"high":2470,"low":1360,"close":1642,"change":193,"percent_change":2471,"volume":2472,"transactions":9,"vwap":1642},"2025-08-14",62,62.403,-0.91,50100,{"date":2474,"open":2475,"high":2476,"low":2477,"close":2478,"change":2479,"percent_change":2280,"volume":2480,"transactions":9,"vwap":2478},"2025-08-13",63.38,63.433,62.285,62.65,-0.21,76500,{"date":2482,"open":1573,"high":2483,"low":2484,"close":2483,"change":1142,"percent_change":2485,"volume":2486,"transactions":9,"vwap":2483},"2025-08-12",62.86,61.697,1.95,56600,{"date":2488,"open":1360,"high":2489,"low":2490,"close":2491,"change":67,"percent_change":1972,"volume":2492,"transactions":9,"vwap":2491},"2025-08-11",62.43,61.64,61.66,47900,{"date":2494,"open":2495,"high":2496,"low":2497,"close":2457,"change":1792,"percent_change":1746,"volume":2498,"transactions":9,"vwap":2457},"2025-08-08",61.85,62.02,61.545,36400,{"date":2500,"open":2501,"high":2502,"low":2423,"close":2503,"change":2504,"percent_change":1200,"volume":2505,"transactions":9,"vwap":2503},"2025-08-07",62.25,62.27,61.55,-0.27,77100,{"date":2507,"open":2508,"high":2509,"low":2510,"close":2511,"change":2512,"percent_change":2513,"volume":2514,"transactions":9,"vwap":2511},"2025-08-06",61.25,61.889,61.035,61.82,0.549,0.9,37500,{"date":2516,"open":1642,"high":2502,"low":2517,"close":2518,"change":2519,"percent_change":1719,"volume":2520,"transactions":9,"vwap":2518},"2025-08-05",60.91,61.271,-0.609,29600,{"date":2522,"open":2523,"high":1535,"low":2523,"close":1535,"change":2524,"percent_change":2525,"volume":2526,"transactions":9,"vwap":1535},"2025-08-04",61.14,1.41,2.33,25800,{"date":2528,"open":2529,"high":2530,"low":2531,"close":2532,"change":2533,"percent_change":1393,"volume":2534,"transactions":9,"vwap":2532},"2025-08-01",60.96,61.13,59.69,60.47,-1.564,55300,{"date":2536,"open":2537,"high":2537,"low":2511,"close":2538,"change":2539,"percent_change":1384,"volume":2540,"transactions":9,"vwap":2538},"2025-07-31",63.22,62.034,-0.821,56000,{"date":2542,"open":2543,"high":1367,"low":2501,"close":2544,"change":2545,"percent_change":1746,"volume":2546,"transactions":9,"vwap":2544},"2025-07-30",62.59,62.855,0.165,25600,{"date":2548,"open":1468,"high":2549,"low":2396,"close":2550,"change":2551,"percent_change":774,"volume":2552,"transactions":9,"vwap":2550},"2025-07-29",63.71,62.69,-0.18,22100,{"date":2554,"open":2555,"high":2367,"low":2556,"close":2367,"change":2557,"percent_change":2558,"volume":2559,"transactions":9,"vwap":2367},"2025-07-28",62.49,62.345,0.675,1.09,34200,{"date":2561,"open":2562,"high":2563,"low":2564,"close":2565,"change":2566,"percent_change":205,"volume":2567,"transactions":9,"vwap":2565},"2025-07-25",61.7,62.3,61.65,62.195,0.326,24200,{"date":2569,"open":2570,"high":2409,"low":2465,"close":2571,"change":2572,"percent_change":2073,"volume":2573,"transactions":9,"vwap":2571},"2025-07-24",61.73,61.869,0.485,20000,{"date":2575,"open":2576,"high":2577,"low":2576,"close":2577,"change":2578,"percent_change":973,"volume":2579,"transactions":9,"vwap":2577},"2025-07-23",60.79,61.384,0.904,61400,{"date":2581,"open":2582,"high":2582,"low":2583,"close":2584,"change":2585,"percent_change":1679,"volume":2586,"transactions":9,"vwap":2584},"2025-07-22",61.35,59.85,60.48,-0.955,23700,{"date":2588,"open":2589,"high":1535,"low":2408,"close":2590,"change":2591,"percent_change":2592,"volume":2593,"transactions":9,"vwap":2590},"2025-07-21",61.58,61.435,0.143,0.23,31500,{"date":2595,"open":2596,"high":2596,"low":2397,"close":2597,"change":2598,"percent_change":737,"volume":2599,"transactions":9,"vwap":2597},"2025-07-18",61.91,61.292,-0.373,50500,{"date":2601,"open":2529,"high":2602,"low":2423,"close":2603,"change":2604,"percent_change":581,"volume":2605,"transactions":9,"vwap":2603},"2025-07-17",61.683,61.665,1.043,35600,{"date":2607,"open":2608,"high":2609,"low":2610,"close":2609,"change":2611,"percent_change":1695,"volume":2612,"transactions":9,"vwap":2609},"2025-07-16",60.26,60.622,59.676,0.492,34000,{"date":2614,"open":1376,"high":2584,"low":2435,"close":2615,"change":2616,"percent_change":1143,"volume":2617,"transactions":9,"vwap":2615},"2025-07-15",60.13,0.803,24400,{"date":2619,"open":2620,"high":2621,"low":2622,"close":2623,"change":2624,"percent_change":2625,"volume":2626,"transactions":9,"vwap":2623},"2025-07-14",59.07,59.52,58.77,59.327,0.05,0.08,15500,{"date":2628,"open":2629,"high":2630,"low":2631,"close":2632,"change":2633,"percent_change":2634,"volume":2635,"transactions":9,"vwap":2632},"2025-07-11",59.27,59.62,59.17,59.277,-0.305,-0.51,9100,{"date":2637,"open":2451,"high":2451,"low":2638,"close":2639,"change":2640,"percent_change":738,"volume":2641,"transactions":9,"vwap":2639},"2025-07-10",59.345,59.582,-0.378,26800,{"date":2643,"open":2644,"high":2645,"low":2646,"close":2645,"change":2647,"percent_change":2648,"volume":2649,"transactions":9,"vwap":2645},"2025-07-09",59.6,59.96,59.432,0.633,1.07,11600,{"date":2651,"open":2652,"high":2653,"low":2631,"close":2623,"change":2654,"percent_change":205,"volume":2655,"transactions":9,"vwap":2623},"2025-07-08",59.34,59.51,0.311,15200,{"date":2657,"open":2658,"high":2659,"low":2660,"close":2661,"change":2662,"percent_change":1651,"volume":2663,"transactions":9,"vwap":2661},"2025-07-07",59.55,59.86,58.81,59.015999,-0.774,18900,{"date":2665,"open":2666,"high":2667,"low":2668,"close":2669,"change":2670,"percent_change":2671,"volume":2672,"transactions":9,"vwap":2669},"2025-07-03",59.33,59.855,59.285,59.79,1.004,1.71,10100,{"date":2674,"open":2675,"high":2676,"low":2675,"close":2676,"change":2677,"percent_change":2140,"volume":2678,"transactions":9,"vwap":2676},"2025-07-02",57.79,58.786,0.786,10500,{"date":2680,"open":2681,"high":2681,"low":2682,"close":2683,"change":2684,"percent_change":2685,"volume":2686,"transactions":9,"vwap":2683},"2025-07-01",58.76,57.67,58,-1.159,-1.96,10700,{"date":2688,"open":2689,"high":2690,"low":2691,"close":2692,"change":2693,"percent_change":2257,"volume":2694,"transactions":9,"vwap":2692},"2025-06-30",59.0050011,59.195,58.96,59.159,0.826,23800,{"date":2696,"open":2697,"high":2698,"low":2699,"close":2700,"change":2701,"percent_change":2702,"volume":2703,"transactions":9,"vwap":2700},"2025-06-27",58.49,58.748,57.986,58.333,-0.007,-0.01,17400,{"date":2705,"open":2706,"high":2707,"low":2708,"close":2709,"change":2710,"percent_change":2711,"volume":2712,"transactions":9,"vwap":2709},"2025-06-26",58.26,58.4,57.765,58.34,0.682,1.18,80300,{"date":2714,"open":2715,"high":2675,"low":2716,"close":2717,"change":2718,"percent_change":141,"volume":2719,"transactions":9,"vwap":2717},"2025-06-25",57.739,57.563,57.658,0.395,8700,{"date":2721,"open":2722,"high":2723,"low":2722,"close":2724,"change":2725,"percent_change":1134,"volume":2726,"transactions":9,"vwap":2724},"2025-06-24",56.52,57.3,57.263,1.502,7400,{"date":2728,"open":2729,"high":2730,"low":2729,"close":2731,"change":2732,"percent_change":328,"volume":2733,"transactions":9,"vwap":2731},"2025-06-23",54.97,55.789,55.761,0.739,4400,{"date":2735,"open":2736,"high":2736,"low":2737,"close":2738,"change":2739,"percent_change":2740,"volume":2741,"transactions":9,"vwap":2738},"2025-06-20",56,54.928,55.021999,-0.437,-0.79,15800,{"date":2743,"open":2744,"high":2745,"low":2746,"close":2747,"change":2748,"percent_change":2001,"volume":2749,"transactions":9,"vwap":2747},"2025-06-18",55.48,55.93,55.34,55.459,0.223,7900,{"date":2751,"open":2752,"high":2753,"low":2754,"close":2755,"change":2756,"percent_change":2181,"volume":2757,"transactions":9,"vwap":2755},"2025-06-17",55.16,55.801,55.15,55.236,0.016,31000,{"date":2759,"open":2760,"high":2761,"low":2760,"close":2762,"change":2763,"percent_change":2189,"volume":2764,"transactions":9,"vwap":2762},"2025-06-16",54.87,55.58,55.22,0.782,24100,{"date":2766,"open":2767,"high":2768,"low":2769,"close":2770,"change":2771,"percent_change":2772,"volume":2773,"transactions":9,"vwap":2770},"2025-06-13",54.36,54.96,54.28,54.438,-0.392,-0.71,6300,{"date":2775,"open":2776,"high":2777,"low":2776,"close":2778,"change":2779,"percent_change":2780,"volume":2635,"transactions":9,"vwap":2778},"2025-06-12",54.37,55.099998,54.83,0.988,1.83,{"date":2782,"open":2783,"high":2784,"low":2785,"close":2785,"change":2786,"percent_change":2479,"volume":2787,"transactions":9,"vwap":2785},"2025-06-11",54.049999,54.080002,53.842,-0.113,3000,{"date":2789,"open":2790,"high":2791,"low":2792,"close":2793,"change":2794,"percent_change":2795,"volume":2719,"transactions":9,"vwap":2793},"2025-06-10",54,54.11,53.54,53.955,0.003,0.01,{"date":2797,"open":2798,"high":2799,"low":2800,"close":2801,"change":2802,"percent_change":205,"volume":2733,"transactions":9,"vwap":2801},"2025-06-09",53.83,54.139,53.7,53.952,0.285,{"date":2804,"open":2805,"high":2806,"low":2807,"close":2808,"change":2809,"percent_change":2410,"volume":2810,"transactions":9,"vwap":2808},"2025-06-06",53.79,53.889,53.605,53.667,0.329,4500,{"date":2812,"open":2813,"high":2814,"low":2815,"close":2815,"change":2816,"percent_change":146,"volume":2817,"transactions":9,"vwap":2815},"2025-06-05",53.57,54.035,53.338,-0.104,4900,{"date":2819,"open":2820,"high":2821,"low":2822,"close":2823,"change":2824,"percent_change":53,"volume":2825,"transactions":9,"vwap":2823},"2025-06-04",53.43,53.58,53.12,53.442,0.052,7000,{"date":2827,"open":2828,"high":2829,"low":2828,"close":2829,"change":2830,"percent_change":663,"volume":2831,"transactions":9,"vwap":2829},"2025-06-03",52.5,53.39,1.125,5500,{"date":2833,"open":2834,"high":2835,"low":2836,"close":2837,"change":2838,"percent_change":503,"volume":2839,"transactions":9,"vwap":2837},"2025-06-02",51.39,52.28,51.35,52.265,0.688,7300,{"date":2841,"open":2842,"high":2842,"low":2843,"close":2844,"change":2845,"percent_change":1330,"volume":2846,"transactions":9,"vwap":2844},"2025-05-30",51.61,50.62,51.577,-0.155,2400,{"date":2848,"open":2849,"high":2849,"low":2850,"close":2851,"change":2852,"percent_change":2244,"volume":2853,"transactions":9,"vwap":2851},"2025-05-29",52.74,51.54,51.732,-0.198,11300,{"date":2855,"open":2856,"high":2857,"low":2858,"close":2859,"change":1972,"percent_change":2089,"volume":2860,"transactions":9,"vwap":2859},"2025-05-28",52.060001,52.197,51.81,51.93,4300,{"date":2862,"open":2863,"high":2864,"low":2842,"close":2865,"change":2866,"percent_change":2867,"volume":2860,"transactions":9,"vwap":2865},"2025-05-27",51.73,52.21,52.0099983,1.217,2.4,{"date":2869,"open":2870,"high":2871,"low":2872,"close":2873,"change":2874,"percent_change":2875,"volume":2876,"transactions":9,"vwap":2873},"2025-05-23",50.66,50.91,50.58,50.793,-0.372,-0.73,4800,{"date":2878,"open":2879,"high":2880,"low":2879,"close":2881,"change":2882,"percent_change":1710,"volume":2825,"transactions":9,"vwap":2881},"2025-05-22",50.95,51.545,51.165,0.304,{"date":2884,"open":2885,"high":2856,"low":2886,"close":2887,"change":2888,"percent_change":2889,"volume":2890,"transactions":9,"vwap":2887},"2025-05-21",51.339,50.65,50.861,-0.85,-1.64,6600,{"date":2892,"open":2842,"high":2893,"low":2894,"close":2893,"change":2895,"percent_change":1330,"volume":2733,"transactions":9,"vwap":2893},"2025-05-20",51.711,51.4,-0.154,{"date":2897,"open":2898,"high":2899,"low":2898,"close":2900,"change":67,"percent_change":2901,"volume":2902,"transactions":9,"vwap":2900},"2025-05-19",51.19,51.935,51.865,-0.1,3700,{"date":2904,"open":2905,"high":2906,"low":2905,"close":2907,"change":2908,"percent_change":621,"volume":2909,"transactions":9,"vwap":2907},"2025-05-16",51.59,51.96,51.915,0.232,7100,{"date":2911,"open":2912,"high":2913,"low":2914,"close":2915,"change":2916,"percent_change":2917,"volume":2817,"transactions":9,"vwap":2915},"2025-05-15",51.57,52.02,51.34,51.683,-0.181,-0.35,{"date":2919,"open":2920,"high":2920,"low":2921,"close":2922,"change":2923,"percent_change":73,"volume":2924,"transactions":9,"vwap":2922},"2025-05-14",52.29,51.69,51.864,0.172,16500,{"date":2926,"open":2927,"high":2928,"low":2927,"close":2929,"change":2930,"percent_change":2931,"volume":2932,"transactions":9,"vwap":2929},"2025-05-13",50.54,51.89,51.692,1.445,2.88,17100,{"date":2934,"open":2935,"high":2935,"low":2936,"close":2937,"change":2938,"percent_change":2939,"volume":2853,"transactions":9,"vwap":2937},"2025-05-12",50.35,49.78,50.247,2.096,4.35,{"date":2941,"open":2942,"high":2943,"low":2944,"close":2945,"change":2946,"percent_change":2947,"volume":2948,"transactions":9,"vwap":2945},"2025-05-09",48.56,48.6,47.95,48.151,-0.156,-0.32,33800,{"date":2950,"open":2951,"high":2952,"low":2953,"close":2954,"change":2955,"percent_change":1771,"volume":2902,"transactions":9,"vwap":2954},"2025-05-08",48.31,48.703,48.060001,48.307,0.481,{"date":2957,"open":2958,"high":2959,"low":2960,"close":2959,"change":2961,"percent_change":2269,"volume":2962,"transactions":9,"vwap":2959},"2025-05-07",47.4,47.826,47.138,0.088,3800,{"date":2964,"open":2965,"high":2966,"low":2967,"close":2968,"change":2969,"percent_change":2970,"volume":2773,"transactions":9,"vwap":2968},"2025-05-06",47.11,47.88,46.88,47.738,-0.116,-0.24,{"date":2972,"open":2973,"high":2974,"low":2973,"close":2975,"change":2976,"percent_change":2089,"volume":2977,"transactions":9,"vwap":2975},"2025-05-05",47.43,48.12,47.854,-0.074,10800,{"date":2979,"open":2980,"high":2981,"low":2980,"close":2982,"change":1711,"percent_change":2983,"volume":2984,"transactions":9,"vwap":2982},"2025-05-02",47.85,48.128,47.928,1.96,5900,{"date":2986,"open":2987,"high":2988,"low":2989,"close":2989,"change":2990,"percent_change":1306,"volume":2991,"transactions":9,"vwap":2989},"2025-05-01",47.19,47.62,47.0079994,0.876,5700,{"date":2993,"open":179,"high":2994,"low":179,"close":2994,"change":247,"percent_change":73,"volume":2995,"transactions":9,"vwap":2994},"2025-04-30",46.132,2200,{"date":2997,"open":2998,"high":2999,"low":3000,"close":3001,"change":3002,"percent_change":433,"volume":2846,"transactions":9,"vwap":3001},"2025-04-29",45.84,46,45.61,45.982,0.328,{"date":183,"open":3004,"high":3005,"low":3006,"close":3005,"change":3007,"percent_change":621,"volume":2846,"transactions":9,"vwap":3005},45.45,45.654,44.99,0.204]