[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-UFOX":3,"homepage-market-summary":29,"stock-historical-UFOX":173},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"UFOX","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},"ETF Series Solutions Defiance Space and Connective Tech ETF","Nasdaq",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.2902,0.251064,"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},86.51,87.88,85.88,88.85,-2.34,-2.63,11478.741946,106.59,59.5,31916.83601075697,57.4,1911,{"status":30,"indices":31,"watchlist":75,"sectors":97,"benchmarks":152},"success",[32,40,47,54,61,68],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":38,"sparkline":39,"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":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":38,"sparkline":46,"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":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":11,"sparkline":53,"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":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":38,"sparkline":60,"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":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":38,"sparkline":67,"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":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":11,"sparkline":74,"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",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":38,"sparkline":82,"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":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":11,"sparkline":89,"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":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":38,"sparkline":96,"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",[98,103,108,113,118,123,128,132,137,142,147],{"name":99,"etf":100,"change":101,"price":102,"is_up":38},"Technology","XLK",-1.79,197.78,{"name":104,"etf":105,"change":106,"price":107,"is_up":11},"Financials","XLF",0.89,54.23,{"name":109,"etf":110,"change":111,"price":112,"is_up":38},"Healthcare","XLV",-0.39,168.16,{"name":114,"etf":115,"change":116,"price":117,"is_up":11},"Consumer Cycl","XLY",0.31,111.7,{"name":119,"etf":120,"change":121,"price":122,"is_up":11},"Consumer Staples","XLP",2.11,83.42,{"name":124,"etf":125,"change":126,"price":127,"is_up":11},"Energy","XLE",2.97,65.24,{"name":129,"etf":130,"change":72,"price":131,"is_up":11},"Industrials","XLI",168.4,{"name":133,"etf":134,"change":135,"price":136,"is_up":11},"Materials","XLB",0.59,49.27,{"name":138,"etf":139,"change":140,"price":141,"is_up":11},"Real Estate","XLRE",0.69,40.85,{"name":143,"etf":144,"change":145,"price":146,"is_up":38},"Utilities","XLU",-0.19,41.07,{"name":148,"etf":149,"change":150,"price":151,"is_up":11},"Comm Services","XLC",0.73,112.07,[153,158,163,168],{"ticker":154,"name":155,"price":156,"change":157,"is_up":38},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":159,"name":160,"price":161,"change":162,"is_up":38},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":164,"name":165,"price":166,"change":167,"is_up":11},"DIA","SPDR Dow Jones ETF",511.65,0.12,{"ticker":169,"name":170,"price":171,"change":172,"is_up":38},"IWM","iShares Russell 2000",277.63,-0.03,{"ticker":4,"total_count":174,"page":175,"page_size":176,"total_pages":175,"summary":177,"data":183},365,1,1000,{"period_high":24,"period_low":178,"average_volume":179,"total_volume":180,"period_return":181,"latest_close":17,"start_date":182,"end_date":5},41.38,35897,13102325.8387,106.17,"2025-04-28",[184,187,196,206,217,227,237,247,258,269,280,291,301,312,322,332,342,353,363,374,384,395,405,416,426,436,447,457,468,478,489,498,509,519,529,540,550,559,569,578,588,599,608,618,628,639,650,660,670,681,690,701,711,722,733,744,754,765,776,785,794,803,814,823,831,840,849,858,866,874,883,891,900,909,917,925,934,943,951,960,968,977,985,993,1002,1011,1019,1027,1036,1044,1052,1060,1068,1077,1084,1093,1101,1109,1117,1126,1135,1143,1151,1160,1168,1177,1184,1191,1199,1208,1215,1224,1232,1240,1249,1257,1266,1275,1283,1291,1298,1307,1315,1323,1330,1338,1347,1355,1364,1371,1379,1387,1394,1403,1411,1419,1428,1435,1443,1451,1459,1467,1473,1481,1488,1497,1505,1512,1520,1529,1538,1546,1554,1563,1569,1577,1584,1592,1599,1607,1615,1623,1632,1641,1648,1655,1661,1669,1678,1685,1693,1701,1709,1718,1726,1733,1740,1748,1756,1764,1772,1780,1788,1794,1801,1808,1817,1823,1831,1839,1846,1854,1861,1870,1877,1884,1892,1900,1905,1912,1920,1926,1935,1944,1952,1959,1967,1973,1980,1986,1992,1999,2005,2013,2021,2030,2038,2046,2054,2062,2070,2079,2087,2096,2105,2113,2119,2126,2134,2140,2147,2152,2159,2166,2173,2179,2186,2191,2196,2203,2209,2215,2224,2229,2235,2244,2252,2259,2267,2275,2283,2288,2293,2300,2306,2313,2320,2326,2331,2340,2347,2354,2360,2368,2374,2381,2387,2395,2402,2409,2416,2419,2427,2432,2438,2446,2454,2462,2471,2479,2485,2492,2497,2503,2511,2519,2526,2532,2540,2548,2556,2564,2572,2581,2590,2597,2604,2612,2619,2628,2635,2643,2649,2656,2664,2671,2679,2684,2691,2698,2705,2711,2717,2725,2732,2737,2743,2751,2758,2764,2769,2775,2779,2786,2794,2800,2805,2811,2820,2829,2837,2844,2851,2855,2864,2873,2882,2888,2894,2902,2909,2914,2920,2925,2931,2938,2945,2952,2958,2964,2971,2978,2984,2990,2995,3004,3010,3017,3023,3030,3036,3044,3051,3058,3063],{"date":5,"open":18,"high":18,"low":19,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":185,"vwap":186},340,86.7622,{"date":188,"open":189,"high":190,"low":191,"close":20,"change":65,"percent_change":192,"volume":193,"transactions":194,"vwap":195},"2026-10-07",88.93,89.17,88.4751,-1.44,35108.232791,684,88.8026,{"date":197,"open":198,"high":199,"low":198,"close":200,"change":201,"percent_change":202,"volume":203,"transactions":204,"vwap":205},"2026-10-06",89.32,90.22,90.15,1.9081,2.16,63353.193556,966,89.9212,{"date":207,"open":208,"high":209,"low":210,"close":211,"change":212,"percent_change":213,"volume":214,"transactions":215,"vwap":216},"2026-10-05",88.29,88.43,87.831,88.2419,0.13,0.15,12199.093585,386,88.2195,{"date":218,"open":219,"high":220,"low":219,"close":221,"change":222,"percent_change":223,"volume":224,"transactions":225,"vwap":226},"2026-10-02",86.92,88.5133,88.1119,2.2623,2.64,23570.171979,435,88.0571,{"date":228,"open":229,"high":230,"low":229,"close":231,"change":232,"percent_change":233,"volume":234,"transactions":235,"vwap":236},"2026-10-01",85.175,86.419215,85.8496,0.8074,0.95,10593.131873,293,85.6832,{"date":238,"open":239,"high":240,"low":241,"close":241,"change":242,"percent_change":243,"volume":244,"transactions":245,"vwap":246},"2026-09-30",85.43,85.495,85.0422,0.1438,0.17,11653.952403,268,85.3473,{"date":248,"open":249,"high":250,"low":251,"close":252,"change":253,"percent_change":254,"volume":255,"transactions":256,"vwap":257},"2026-09-29",85.48,85.525,84.634,84.8984,0.0406,0.05,7976.494842,275,84.9539,{"date":259,"open":260,"high":261,"low":262,"close":263,"change":264,"percent_change":265,"volume":266,"transactions":267,"vwap":268},"2026-09-28",85.6,85.67,84.3601,84.8578,-1.4621,-1.69,18599.646172,392,85.0772,{"date":270,"open":271,"high":272,"low":273,"close":274,"change":275,"percent_change":276,"volume":277,"transactions":278,"vwap":279},"2026-09-25",86.37,87.01,86.1,86.3199,0.6961,0.81,12920.83957,307,86.5221,{"date":281,"open":282,"high":283,"low":284,"close":285,"change":286,"percent_change":287,"volume":288,"transactions":289,"vwap":290},"2026-09-24",84.95,85.9516,84.91,85.6238,-0.2072,-0.24,11752.721661,387,85.2991,{"date":292,"open":293,"high":293,"low":294,"close":295,"change":296,"percent_change":297,"volume":298,"transactions":299,"vwap":300},"2026-09-23",86.68,85.81,85.831,-1.1855,-1.36,19645.640417,462,86.2011,{"date":302,"open":303,"high":304,"low":305,"close":306,"change":307,"percent_change":308,"volume":309,"transactions":310,"vwap":311},"2026-09-22",86.45,87.11,86.26,87.0165,0.2818,0.32,16098.668275,461,86.7006,{"date":313,"open":314,"high":315,"low":314,"close":316,"change":317,"percent_change":318,"volume":319,"transactions":320,"vwap":321},"2026-09-21",85.03,86.78,86.7347,2.6583,3.16,18591.096027,456,86.2493,{"date":323,"open":324,"high":324,"low":325,"close":326,"change":327,"percent_change":328,"volume":329,"transactions":330,"vwap":331},"2026-09-18",84.73,83.44,84.0764,-0.2729,-0.32,9776.643618,299,83.6519,{"date":333,"open":334,"high":335,"low":334,"close":336,"change":337,"percent_change":338,"volume":339,"transactions":340,"vwap":341},"2026-09-17",83.78,84.69,84.3493,2.4612,3.01,13764.051481,341,84.3286,{"date":343,"open":344,"high":345,"low":346,"close":347,"change":348,"percent_change":349,"volume":350,"transactions":351,"vwap":352},"2026-09-16",81.8,82.7579,81.01,81.8881,0.6981,0.86,11331.517788,289,82.0012,{"date":354,"open":355,"high":356,"low":355,"close":357,"change":358,"percent_change":359,"volume":360,"transactions":361,"vwap":362},"2026-09-15",80.9,81.4797,81.19,0.4525,0.56,18607.213564,439,81.2129,{"date":364,"open":365,"high":366,"low":367,"close":368,"change":369,"percent_change":370,"volume":371,"transactions":372,"vwap":373},"2026-09-14",81.02,81.79,80.69,80.7375,-2.8537,-3.41,18881.863435,475,81.2296,{"date":375,"open":376,"high":377,"low":376,"close":378,"change":379,"percent_change":380,"volume":381,"transactions":382,"vwap":383},"2026-09-11",82.59,84.065,83.5912,1.7222,2.1,10222.987194,320,83.6402,{"date":385,"open":386,"high":387,"low":388,"close":389,"change":390,"percent_change":391,"volume":392,"transactions":393,"vwap":394},"2026-09-10",81.49,82.8022,81.2212,81.869,-0.8901,-1.08,12536.416474,284,82.2697,{"date":396,"open":397,"high":398,"low":399,"close":399,"change":400,"percent_change":401,"volume":402,"transactions":403,"vwap":404},"2026-09-09",83.46,83.53,82.7591,-0.1251,-0.15,9667.984713,300,83.0068,{"date":406,"open":407,"high":408,"low":409,"close":410,"change":411,"percent_change":412,"volume":413,"transactions":414,"vwap":415},"2026-09-08",82.23,83.35,81.5,82.8842,1.5042,1.85,140014.510183,1197,82.8376,{"date":417,"open":418,"high":419,"low":418,"close":420,"change":421,"percent_change":422,"volume":423,"transactions":424,"vwap":425},"2026-09-04",80.93,81.7,81.38,0.83,1.03,22118.801312,426,81.2275,{"date":427,"open":428,"high":429,"low":430,"close":431,"change":150,"percent_change":432,"volume":433,"transactions":434,"vwap":435},"2026-09-03",79.63,80.74,79.21,80.55,0.91,82988.953217,506,79.84,{"date":437,"open":438,"high":439,"low":440,"close":441,"change":442,"percent_change":443,"volume":444,"transactions":445,"vwap":446},"2026-09-02",79.52,79.96,79.13,79.82,0.0251,0.03,35325.592779,383,79.574,{"date":448,"open":449,"high":449,"low":450,"close":451,"change":452,"percent_change":453,"volume":454,"transactions":455,"vwap":456},"2026-09-01",80.19,79.6823,79.7949,-1.6545,-2.03,13399.325037,372,79.9007,{"date":458,"open":459,"high":460,"low":461,"close":462,"change":463,"percent_change":464,"volume":465,"transactions":466,"vwap":467},"2026-08-31",81.3,81.54,80.92,81.4494,0.0312,0.04,14424.508669,364,81.2641,{"date":469,"open":470,"high":470,"low":471,"close":472,"change":473,"percent_change":474,"volume":475,"transactions":476,"vwap":477},"2026-08-28",83.18,81.285,81.4182,-2.1843,-2.61,14340.823608,373,81.8765,{"date":479,"open":480,"high":481,"low":482,"close":483,"change":484,"percent_change":485,"volume":486,"transactions":487,"vwap":488},"2026-08-27",83.55,83.6354,83.1794,83.6025,1.4064,1.71,13216.700642,412,83.3717,{"date":490,"open":491,"high":492,"low":491,"close":493,"change":494,"percent_change":135,"volume":495,"transactions":496,"vwap":497},"2026-08-26",81.37,82.315,82.1961,0.4794,7696.153256,248,81.8945,{"date":499,"open":500,"high":501,"low":502,"close":503,"change":504,"percent_change":505,"volume":506,"transactions":507,"vwap":508},"2026-08-25",81.74,81.98,81.29,81.7167,0.9584,1.19,16212.65941,420,81.6018,{"date":510,"open":511,"high":511,"low":512,"close":513,"change":514,"percent_change":515,"volume":516,"transactions":517,"vwap":518},"2026-08-24",81.72,80.43,80.7583,-2.1457,-2.59,14875.224594,570,81.0584,{"date":520,"open":521,"high":521,"low":522,"close":523,"change":524,"percent_change":525,"volume":526,"transactions":527,"vwap":528},"2026-08-21",83.17,81.975,82.904,0.4062,0.49,12568.165257,371,82.7459,{"date":530,"open":531,"high":532,"low":533,"close":534,"change":535,"percent_change":536,"volume":537,"transactions":538,"vwap":539},"2026-08-20",83.03,83.195,82.14,82.4978,-0.8622,-1.03,13461.695897,313,82.449,{"date":541,"open":542,"high":542,"low":543,"close":544,"change":545,"percent_change":546,"volume":547,"transactions":548,"vwap":549},"2026-08-19",85.4,82.52,83.36,-1.4275,-1.68,19865.993548,434,83.785,{"date":551,"open":552,"high":552,"low":553,"close":554,"change":555,"percent_change":556,"volume":557,"transactions":310,"vwap":558},"2026-08-18",85.98,84.51,84.7875,-3.4925,-3.96,20227.474627,85.1467,{"date":560,"open":561,"high":562,"low":561,"close":563,"change":564,"percent_change":565,"volume":566,"transactions":567,"vwap":568},"2026-08-17",88.08,89.165,88.28,0.4,0.46,17575.159206,471,88.6315,{"date":570,"open":571,"high":572,"low":573,"close":18,"change":574,"percent_change":212,"volume":575,"transactions":576,"vwap":577},"2026-08-14",87.93,88.56,86.98,0.1148,18406.237401,493,87.5953,{"date":579,"open":580,"high":581,"low":580,"close":582,"change":583,"percent_change":584,"volume":585,"transactions":586,"vwap":587},"2026-08-13",87.26,88.95,87.7652,-0.0178,-0.02,67989.63991,1318,88.2556,{"date":589,"open":590,"high":591,"low":592,"close":593,"change":594,"percent_change":595,"volume":596,"transactions":597,"vwap":598},"2026-08-12",86.79,88.1899,86.6,87.783,2.7088,3.18,31055.793912,551,87.6271,{"date":600,"open":601,"high":602,"low":335,"close":603,"change":604,"percent_change":328,"volume":605,"transactions":606,"vwap":607},"2026-08-11",85.56,85.7605,85.0742,-0.2758,13187.19142,464,85.122,{"date":609,"open":610,"high":611,"low":612,"close":613,"change":192,"percent_change":614,"volume":615,"transactions":616,"vwap":617},"2026-08-10",86.53,86.89,85.31,85.35,-1.66,25241.06045,760,86.0147,{"date":619,"open":620,"high":621,"low":622,"close":590,"change":623,"percent_change":624,"volume":625,"transactions":626,"vwap":627},"2026-08-07",85.94,86.815,85.13,2.4708,2.93,46363.746383,1283,86.2089,{"date":629,"open":630,"high":631,"low":632,"close":633,"change":634,"percent_change":635,"volume":636,"transactions":637,"vwap":638},"2026-08-06",83.14,85.68,83.12,84.3192,-0.2109,-0.25,15482.435848,821,84.5154,{"date":640,"open":641,"high":642,"low":643,"close":644,"change":645,"percent_change":646,"volume":647,"transactions":648,"vwap":649},"2026-08-05",85.76,85.872,84.43,84.5301,-1.9511,-2.26,19927.268149,708,85.0212,{"date":651,"open":652,"high":653,"low":652,"close":654,"change":655,"percent_change":656,"volume":657,"transactions":658,"vwap":659},"2026-08-04",81.9,86.77,86.4812,4.6903,5.73,32641.250267,852,85.3595,{"date":661,"open":662,"high":663,"low":662,"close":664,"change":665,"percent_change":666,"volume":667,"transactions":668,"vwap":669},"2026-08-03",78.8,81.81,81.7909,2.2609,2.84,16602.030412,809,80.6466,{"date":671,"open":672,"high":673,"low":674,"close":675,"change":676,"percent_change":677,"volume":678,"transactions":679,"vwap":680},"2026-07-31",80.57,80.755,78.36,79.53,0.2257,0.28,27991.13583,745,79.3105,{"date":682,"open":683,"high":684,"low":683,"close":684,"change":685,"percent_change":686,"volume":687,"transactions":688,"vwap":689},"2026-07-30",77.6,79.3043,3.5943,4.75,27849.338564,844,78.7195,{"date":691,"open":692,"high":693,"low":694,"close":695,"change":696,"percent_change":697,"volume":698,"transactions":699,"vwap":700},"2026-07-29",78.26,78.57,75.645,75.71,-2.8915,-3.68,36151.034707,1159,77.1471,{"date":702,"open":703,"high":703,"low":704,"close":705,"change":706,"percent_change":707,"volume":708,"transactions":709,"vwap":710},"2026-07-28",79.18,76.45,78.6015,-1.3985,-1.75,29843.810919,1230,77.9019,{"date":712,"open":713,"high":714,"low":715,"close":716,"change":717,"percent_change":718,"volume":719,"transactions":720,"vwap":721},"2026-07-27",80.68,80.79,78.6,80,0.07,0.09,40459.204813,1387,79.4922,{"date":723,"open":724,"high":725,"low":726,"close":727,"change":728,"percent_change":729,"volume":730,"transactions":731,"vwap":732},"2026-07-24",82,82.19,79.625,79.93,-2.72,-3.29,40995.066082,1411,80.3477,{"date":734,"open":735,"high":736,"low":737,"close":738,"change":739,"percent_change":740,"volume":741,"transactions":742,"vwap":743},"2026-07-23",82.95,83.87,81.915,82.65,-0.8878,-1.06,39061.172624,936,82.71,{"date":745,"open":746,"high":747,"low":746,"close":748,"change":749,"percent_change":750,"volume":751,"transactions":752,"vwap":753},"2026-07-22",83.31,84.87,83.5378,-0.5509,-0.66,33230.37962,797,83.9329,{"date":755,"open":756,"high":757,"low":758,"close":759,"change":760,"percent_change":761,"volume":762,"transactions":763,"vwap":764},"2026-07-21",82.48,84.2,82.43,84.0887,3.1122,3.84,194017.430101,769,83.8665,{"date":766,"open":767,"high":768,"low":769,"close":770,"change":771,"percent_change":772,"volume":773,"transactions":774,"vwap":775},"2026-07-20",81.73,82.25,80.895,80.9765,0.0165,0.02,22589.715479,653,81.549,{"date":777,"open":778,"high":724,"low":779,"close":780,"change":781,"percent_change":718,"volume":782,"transactions":783,"vwap":784},"2026-07-17",78.95,78.3,80.96,0.0713,57848.470882,1225,80.519,{"date":786,"open":521,"high":787,"low":431,"close":788,"change":789,"percent_change":790,"volume":791,"transactions":792,"vwap":793},"2026-07-16",83.59,80.8887,-4.0314,-4.75,35202.870222,905,81.5772,{"date":795,"open":573,"high":796,"low":325,"close":797,"change":798,"percent_change":799,"volume":800,"transactions":801,"vwap":802},"2026-07-15",87.29,84.9201,-1.6525,-1.91,29891.916581,777,84.8433,{"date":804,"open":805,"high":806,"low":807,"close":808,"change":809,"percent_change":810,"volume":811,"transactions":812,"vwap":813},"2026-07-14",87.44,87.64,86.39,86.5726,0.3327,0.39,27956.018156,548,86.7689,{"date":815,"open":816,"high":816,"low":817,"close":818,"change":819,"percent_change":820,"volume":821,"transactions":668,"vwap":822},"2026-07-13",87.97,85.868,86.2399,-2.7931,-3.14,28599.575362,86.7197,{"date":824,"open":825,"high":825,"low":826,"close":827,"change":828,"percent_change":829,"volume":830,"transactions":9,"vwap":827},"2026-07-10",89.75,88.14,89.032997,-0.997,-1.11,20100,{"date":832,"open":833,"high":834,"low":835,"close":836,"change":837,"percent_change":838,"volume":839,"transactions":9,"vwap":836},"2026-07-09",89.51,90.65,89.26,90.029999,2.27,2.59,33400,{"date":841,"open":842,"high":843,"low":844,"close":845,"change":846,"percent_change":847,"volume":848,"transactions":9,"vwap":845},"2026-07-08",86.13,87.78,85.89,87.76,1.11,1.28,24800,{"date":850,"open":851,"high":852,"low":853,"close":854,"change":855,"percent_change":856,"volume":857,"transactions":9,"vwap":854},"2026-07-07",88.2,88.67,86.11,86.65,-3.13,-3.49,55500,{"date":859,"open":200,"high":860,"low":861,"close":862,"change":863,"percent_change":864,"volume":865,"transactions":9,"vwap":862},"2026-07-06",91.41,89.73,89.78,1.09,1.23,34100,{"date":867,"open":868,"high":869,"low":18,"close":870,"change":871,"percent_change":872,"volume":873,"transactions":9,"vwap":870},"2026-07-02",92.21,92.96,88.69,-3.418,-3.71,57400,{"date":875,"open":876,"high":877,"low":878,"close":879,"change":880,"percent_change":881,"volume":882,"transactions":9,"vwap":879},"2026-07-01",93.25,93.98,92.099998,92.108,-2.929,-3.08,58700,{"date":884,"open":885,"high":886,"low":885,"close":887,"change":888,"percent_change":889,"volume":890,"transactions":9,"vwap":887},"2026-06-30",91.55,95.049004,95.037003,3.237,3.53,19800,{"date":892,"open":893,"high":894,"low":895,"close":896,"change":897,"percent_change":898,"volume":899,"transactions":9,"vwap":896},"2026-06-29",89.48,91.92,87.58,91.8,3.754,4.26,26100,{"date":901,"open":902,"high":903,"low":904,"close":905,"change":906,"percent_change":907,"volume":908,"transactions":9,"vwap":905},"2026-06-26",86.88,88.47,86.74,88.045998,-0.385,-0.44,33500,{"date":910,"open":911,"high":911,"low":912,"close":913,"change":914,"percent_change":915,"volume":916,"transactions":9,"vwap":913},"2026-06-25",90.97,86.625,88.431,-0.456,-0.51,51000,{"date":918,"open":919,"high":919,"low":920,"close":921,"change":922,"percent_change":923,"volume":924,"transactions":9,"vwap":921},"2026-06-24",91.16,88.155,88.887,-2.223,-2.44,60900,{"date":926,"open":927,"high":928,"low":929,"close":930,"change":931,"percent_change":932,"volume":933,"transactions":9,"vwap":930},"2026-06-23",90.31,92.52,90.305,91.11,-3.02,-3.21,72700,{"date":935,"open":936,"high":937,"low":938,"close":939,"change":940,"percent_change":941,"volume":942,"transactions":9,"vwap":939},"2026-06-22",95.15,95.328,93.51,94.13,-1.13,-1.19,93000,{"date":944,"open":945,"high":945,"low":946,"close":947,"change":948,"percent_change":949,"volume":950,"transactions":9,"vwap":947},"2026-06-18",95.8,93.94,95.26,1.261,1.34,48400,{"date":952,"open":953,"high":954,"low":955,"close":956,"change":957,"percent_change":958,"volume":959,"transactions":9,"vwap":956},"2026-06-17",95.07,97.8,93.97,93.999,-0.291,-0.31,34500,{"date":961,"open":962,"high":963,"low":964,"close":964,"change":965,"percent_change":966,"volume":967,"transactions":9,"vwap":964},"2026-06-16",96.88,97.18,94.29,-3.067,-3.15,41100,{"date":969,"open":970,"high":971,"low":972,"close":973,"change":974,"percent_change":975,"volume":976,"transactions":9,"vwap":973},"2026-06-15",97.69,97.79,96.29,97.357,2.397,2.52,46000,{"date":978,"open":979,"high":980,"low":981,"close":982,"change":297,"percent_change":983,"volume":984,"transactions":9,"vwap":982},"2026-06-12",96.74,96.8,93.89,94.96,-1.41,43500,{"date":986,"open":987,"high":988,"low":987,"close":989,"change":990,"percent_change":991,"volume":992,"transactions":9,"vwap":989},"2026-06-11",91.94,96.359,96.32,5.03,5.51,55400,{"date":994,"open":995,"high":996,"low":997,"close":998,"change":999,"percent_change":1000,"volume":1001,"transactions":9,"vwap":998},"2026-06-10",91.78,93.68,91.161,91.29,-1.659,-1.78,51900,{"date":1003,"open":1004,"high":1005,"low":1006,"close":1007,"change":1008,"percent_change":1009,"volume":1010,"transactions":9,"vwap":1007},"2026-06-09",97.43,97.442,89.15,92.949,-2.961,-3.09,79700,{"date":1012,"open":1013,"high":1014,"low":1015,"close":1016,"change":1017,"percent_change":150,"volume":1018,"transactions":9,"vwap":1016},"2026-06-08",97.52,97.961,95.46,95.91,0.696,26200,{"date":1020,"open":1021,"high":1021,"low":1022,"close":1023,"change":1024,"percent_change":1025,"volume":1026,"transactions":9,"vwap":1023},"2026-06-05",101.31,94.365,95.214,-8.444,-8.15,62700,{"date":1028,"open":1029,"high":1030,"low":1031,"close":1032,"change":1033,"percent_change":1034,"volume":1035,"transactions":9,"vwap":1032},"2026-06-04",100.56,104.445,99.83,103.658,0.003,0,24000,{"date":1037,"open":1038,"high":1038,"low":1039,"close":1040,"change":1041,"percent_change":1042,"volume":1043,"transactions":9,"vwap":1040},"2026-06-03",106.080002,103.25,103.655,-2.675,-2.52,36700,{"date":1045,"open":1046,"high":24,"low":1047,"close":1048,"change":1049,"percent_change":1050,"volume":1051,"transactions":9,"vwap":1048},"2026-06-02",103.87,103.8,106.33,3.715,3.62,201600,{"date":1053,"open":1054,"high":1055,"low":1056,"close":1057,"change":1058,"percent_change":-6,"volume":1059,"transactions":9,"vwap":1057},"2026-06-01",102.18,103.32,100.236,102.615,-0.005,42700,{"date":1061,"open":1062,"high":1063,"low":1064,"close":1065,"change":145,"percent_change":1066,"volume":1067,"transactions":9,"vwap":1065},"2026-05-29",102.099998,102.73,99.64,102.62,-0.18,73500,{"date":1069,"open":1070,"high":1071,"low":1072,"close":1073,"change":1074,"percent_change":1075,"volume":1076,"transactions":9,"vwap":1073},"2026-05-28",101.98,103.14,100.815,102.81,0.54,0.53,70800,{"date":1078,"open":1079,"high":1079,"low":1080,"close":1081,"change":1082,"percent_change":1082,"volume":1083,"transactions":9,"vwap":1081},"2026-05-27",103.57,100.36,102.27,-0.08,77300,{"date":1085,"open":1086,"high":1087,"low":1088,"close":1089,"change":1090,"percent_change":1091,"volume":1092,"transactions":9,"vwap":1089},"2026-05-26",102.26,102.87,101.050003,102.35,2.94,2.96,68100,{"date":1094,"open":1095,"high":1096,"low":1095,"close":1097,"change":1098,"percent_change":1099,"volume":1100,"transactions":9,"vwap":1097},"2026-05-22",97.099998,99.62,99.41,3.38,3.52,76400,{"date":1102,"open":1103,"high":1104,"low":1103,"close":1105,"change":1106,"percent_change":1107,"volume":1108,"transactions":9,"vwap":1105},"2026-05-21",94.099998,96.345,96.029999,0.886,0.93,77800,{"date":1110,"open":1111,"high":1112,"low":1113,"close":1114,"change":1115,"percent_change":202,"volume":1116,"transactions":9,"vwap":1114},"2026-05-20",93.43,95.32,93.204,95.144,2.014,38000,{"date":1118,"open":1119,"high":1120,"low":1121,"close":1122,"change":1123,"percent_change":1124,"volume":1125,"transactions":9,"vwap":1122},"2026-05-19",91.26,93.58,89.84,93.13,0.34,0.37,25400,{"date":1127,"open":1128,"high":1129,"low":1130,"close":1131,"change":1132,"percent_change":1133,"volume":1134,"transactions":9,"vwap":1131},"2026-05-18",94.49,94.84,91.339,92.79,-0.21,-0.23,51100,{"date":1136,"open":1137,"high":1138,"low":894,"close":1139,"change":1140,"percent_change":1141,"volume":1142,"transactions":9,"vwap":1139},"2026-05-15",92.74,94.040001,93,-1.9,-2,28700,{"date":1144,"open":1145,"high":1146,"low":1147,"close":1148,"change":380,"percent_change":1149,"volume":1150,"transactions":9,"vwap":1148},"2026-05-14",93.18,95.141,93.07,94.9,2.26,42900,{"date":1152,"open":1153,"high":1154,"low":1155,"close":1156,"change":1157,"percent_change":1158,"volume":1159,"transactions":9,"vwap":1156},"2026-05-13",92.64,93.59,91.44,92.8,1.18,1.29,71600,{"date":1161,"open":1162,"high":1122,"low":1163,"close":1164,"change":1165,"percent_change":1166,"volume":1167,"transactions":9,"vwap":1164},"2026-05-12",92.41,89.25,91.62,-2.49,-2.65,49900,{"date":1169,"open":1170,"high":1171,"low":1172,"close":1173,"change":1174,"percent_change":1175,"volume":1176,"transactions":9,"vwap":1173},"2026-05-11",91.72,94.44,91.586,94.11,2.82,3.09,56000,{"date":1178,"open":1179,"high":1180,"low":1179,"close":998,"change":1181,"percent_change":1182,"volume":1183,"transactions":9,"vwap":998},"2026-05-08",87.85,91.439,4.99,5.78,36500,{"date":1185,"open":571,"high":571,"low":1186,"close":1187,"change":1188,"percent_change":1189,"volume":1190,"transactions":9,"vwap":1187},"2026-05-07",85.7,86.3,-1.53,-1.74,34000,{"date":1192,"open":902,"high":1193,"low":1194,"close":1195,"change":1196,"percent_change":1197,"volume":1198,"transactions":9,"vwap":1195},"2026-05-06",87.92,86.24,87.83,1.127,1.3,67500,{"date":1200,"open":1201,"high":1202,"low":1203,"close":1204,"change":1205,"percent_change":1206,"volume":1207,"transactions":9,"vwap":1204},"2026-05-05",86.31,86.91,86.019997,86.703,1.709,2.01,81900,{"date":1209,"open":1210,"high":1211,"low":1212,"close":1213,"change":584,"percent_change":584,"volume":1214,"transactions":9,"vwap":1213},"2026-05-04",85.17,85.459,84.5,84.994,39000,{"date":1216,"open":1217,"high":1218,"low":1219,"close":1220,"change":1221,"percent_change":1222,"volume":1223,"transactions":9,"vwap":1220},"2026-05-01",84.28,86.706,84.11,85.014,0.909,1.08,46600,{"date":1225,"open":1226,"high":1227,"low":1228,"close":1227,"change":1229,"percent_change":1230,"volume":1231,"transactions":9,"vwap":1227},"2026-04-30",82.51,84.105,82.084999,2.825,3.48,29200,{"date":1233,"open":1234,"high":1235,"low":1236,"close":1237,"change":485,"percent_change":1238,"volume":1239,"transactions":9,"vwap":1237},"2026-04-29",79.76,81.35,79.39,81.28,2.15,14800,{"date":1241,"open":1242,"high":1243,"low":1244,"close":1245,"change":1246,"percent_change":1247,"volume":1248,"transactions":9,"vwap":1245},"2026-04-28",79.47,80.538,78.81,79.57,-1.848,-2.27,20000,{"date":1250,"open":1251,"high":1251,"low":1252,"close":1253,"change":1254,"percent_change":1255,"volume":1256,"transactions":9,"vwap":1253},"2026-04-27",82.35,80.527,81.418,-1.082,-1.31,23800,{"date":1258,"open":1259,"high":1260,"low":1261,"close":1262,"change":1263,"percent_change":1264,"volume":1265,"transactions":9,"vwap":1262},"2026-04-24",82.44,82.738,81.77,82.5,1.854,2.3,22600,{"date":1267,"open":1268,"high":1269,"low":1270,"close":1271,"change":1272,"percent_change":1273,"volume":1274,"transactions":9,"vwap":1271},"2026-04-23",81.39,81.665,79.349,80.646,-1.277,-1.56,21900,{"date":1276,"open":1277,"high":768,"low":1278,"close":1279,"change":1280,"percent_change":1281,"volume":1282,"transactions":9,"vwap":1279},"2026-04-22",82.080002,81.354,81.923,1.062,1.31,29100,{"date":1284,"open":1285,"high":407,"low":1286,"close":1287,"change":1288,"percent_change":1289,"volume":1290,"transactions":9,"vwap":1287},"2026-04-21",81.66,80.785,80.861,-0.159,-0.2,28000,{"date":1292,"open":1293,"high":1294,"low":1293,"close":1294,"change":1295,"percent_change":1296,"volume":1297,"transactions":9,"vwap":1294},"2026-04-20",79.54,81.019997,0.978,1.22,16400,{"date":1299,"open":1300,"high":1301,"low":1302,"close":1303,"change":1304,"percent_change":1305,"volume":1306,"transactions":9,"vwap":1303},"2026-04-17",80.010002,80.3,79.72,80.042,0.872,1.1,27200,{"date":1308,"open":1309,"high":1310,"low":1309,"close":1311,"change":1312,"percent_change":1313,"volume":1314,"transactions":9,"vwap":1311},"2026-04-16",76.88,79.2,79.17,2.65,3.46,44600,{"date":1316,"open":1317,"high":1318,"low":1319,"close":1320,"change":1321,"percent_change":846,"volume":1322,"transactions":9,"vwap":1320},"2026-04-15",75.94,76.61,75.46,76.52,0.843,18200,{"date":1324,"open":1325,"high":1325,"low":1326,"close":1327,"change":1328,"percent_change":1123,"volume":1329,"transactions":9,"vwap":1327},"2026-04-14",76.8,75.18,75.677,0.257,56600,{"date":1331,"open":1332,"high":1333,"low":1332,"close":1334,"change":1335,"percent_change":1336,"volume":1337,"transactions":9,"vwap":1334},"2026-04-13",73.35,75.45,75.42,1.62,2.2,29600,{"date":1339,"open":1340,"high":1341,"low":1342,"close":1343,"change":1344,"percent_change":1345,"volume":1346,"transactions":9,"vwap":1343},"2026-04-10",74.019997,74.25,73.535,73.8,0.483,0.66,32600,{"date":1348,"open":1349,"high":1350,"low":1351,"close":1352,"change":1353,"percent_change":829,"volume":1354,"transactions":9,"vwap":1352},"2026-04-09",74,74.59,72.94,73.317,-0.823,20500,{"date":1356,"open":1357,"high":1358,"low":1359,"close":1360,"change":1361,"percent_change":1362,"volume":1363,"transactions":9,"vwap":1360},"2026-04-08",74.92,75,73.229,74.14,2.29,3.19,38300,{"date":1365,"open":1366,"high":1367,"low":1368,"close":1367,"change":1369,"percent_change":1370,"volume":916,"transactions":9,"vwap":1367},"2026-04-07",71.39,71.85,70.15,0.27,0.38,{"date":1372,"open":1373,"high":1374,"low":1375,"close":1376,"change":1377,"percent_change":1066,"volume":1378,"transactions":9,"vwap":1376},"2026-04-06",71.93,72.25,71.18,71.58,-0.126,13300,{"date":1380,"open":1381,"high":1382,"low":1381,"close":1383,"change":1384,"percent_change":1385,"volume":1386,"transactions":9,"vwap":1383},"2026-04-02",67.57,71.73,71.706,2.341,3.37,29500,{"date":1388,"open":1389,"high":1390,"low":1389,"close":1391,"change":505,"percent_change":1392,"volume":1393,"transactions":9,"vwap":1391},"2026-04-01",69.2,70.23,69.365,1.75,25900,{"date":1395,"open":1396,"high":1397,"low":1398,"close":1399,"change":1400,"percent_change":1401,"volume":1402,"transactions":9,"vwap":1399},"2026-03-31",66.34,68.19,66.15,68.175,3.045,4.68,6600,{"date":1404,"open":1405,"high":1405,"low":1406,"close":1407,"change":1408,"percent_change":1409,"volume":1410,"transactions":9,"vwap":1407},"2026-03-30",67.71,64.66,65.13,-1.99,-2.96,32100,{"date":1412,"open":1413,"high":1414,"low":1415,"close":1416,"change":1417,"percent_change":728,"volume":1418,"transactions":9,"vwap":1416},"2026-03-27",68.66,68.695,66.95,67.12,-1.88,24700,{"date":1420,"open":1421,"high":1422,"low":1423,"close":1424,"change":1425,"percent_change":1426,"volume":1427,"transactions":9,"vwap":1424},"2026-03-26",70.78,71.040001,68.97,69,-2.448,-3.43,29000,{"date":1429,"open":1430,"high":1431,"low":1430,"close":1432,"change":1433,"percent_change":126,"volume":1434,"transactions":9,"vwap":1432},"2026-03-25",70.31,72.23,71.448,2.058,57500,{"date":1436,"open":1437,"high":1438,"low":1439,"close":1440,"change":1441,"percent_change":635,"volume":1442,"transactions":9,"vwap":1440},"2026-03-24",69.25,69.92,68.99,69.39,-0.171,35000,{"date":1444,"open":1445,"high":1446,"low":1447,"close":1448,"change":1449,"percent_change":1450,"volume":830,"transactions":9,"vwap":1448},"2026-03-23",69.22,70.019997,68.89,69.561,1.502,2.21,{"date":1452,"open":1453,"high":1454,"low":1455,"close":1456,"change":1457,"percent_change":1458,"volume":916,"transactions":9,"vwap":1456},"2026-03-20",70.27,70.43,67.61,68.058998,-2.221,-3.16,{"date":1460,"open":1461,"high":1462,"low":1463,"close":1464,"change":847,"percent_change":1465,"volume":1466,"transactions":9,"vwap":1464},"2026-03-19",68.2,70.52,68.059998,70.28,1.86,26300,{"date":1468,"open":1469,"high":1470,"low":1424,"close":1424,"change":1471,"percent_change":915,"volume":1472,"transactions":9,"vwap":1424},"2026-03-18",69.42,70.2,-0.356,28500,{"date":1474,"open":1475,"high":1476,"low":1477,"close":1478,"change":1479,"percent_change":359,"volume":1480,"transactions":9,"vwap":1478},"2026-03-17",69.14,69.68,68.997,69.356,0.386,28900,{"date":1482,"open":1483,"high":1484,"low":1483,"close":1423,"change":1485,"percent_change":1486,"volume":1487,"transactions":9,"vwap":1423},"2026-03-16",68.54,69.32,1.302,1.92,23000,{"date":1489,"open":1490,"high":1491,"low":1492,"close":1493,"change":1494,"percent_change":1495,"volume":1496,"transactions":9,"vwap":1493},"2026-03-13",68.080002,69.305,67.45,67.668,-0.092,-0.14,34900,{"date":1498,"open":1499,"high":1500,"low":1501,"close":1502,"change":1503,"percent_change":940,"volume":1504,"transactions":9,"vwap":1502},"2026-03-12",67.91,68.57,67.481,67.76,-0.772,8300,{"date":1506,"open":1397,"high":1507,"low":1397,"close":1508,"change":1509,"percent_change":1510,"volume":1511,"transactions":9,"vwap":1508},"2026-03-11",69.065002,68.532,0.422,0.62,56200,{"date":1513,"open":1514,"high":1515,"low":1514,"close":1516,"change":1517,"percent_change":1518,"volume":1519,"transactions":9,"vwap":1516},"2026-03-10",67.86,68.96,68.11,0.337,0.5,8600,{"date":1521,"open":1522,"high":1523,"low":1524,"close":1525,"change":1526,"percent_change":1527,"volume":1528,"transactions":9,"vwap":1525},"2026-03-09",65.26,67.78,65.15,67.773,1.513,2.28,12000,{"date":1530,"open":1531,"high":1532,"low":1533,"close":1534,"change":1535,"percent_change":1536,"volume":1537,"transactions":9,"vwap":1534},"2026-03-06",66.42,67.586,66.24,66.26,-1.309,-1.94,11200,{"date":1539,"open":1461,"high":1540,"low":1541,"close":1542,"change":1543,"percent_change":1544,"volume":1545,"transactions":9,"vwap":1542},"2026-03-05",68.464,66.595,67.569,-1.262,-1.83,17400,{"date":1547,"open":1548,"high":1549,"low":1548,"close":1550,"change":1551,"percent_change":1552,"volume":1553,"transactions":9,"vwap":1550},"2026-03-04",68.25,69.074997,68.831,1.179,1.74,24600,{"date":1555,"open":1556,"high":1557,"low":1558,"close":1559,"change":1560,"percent_change":1561,"volume":1562,"transactions":9,"vwap":1559},"2026-03-03",66.89,68.33,66.38,67.652,-1.185,-1.72,13800,{"date":1564,"open":1565,"high":1566,"low":1565,"close":1567,"change":1568,"percent_change":121,"volume":1322,"transactions":9,"vwap":1567},"2026-03-02",66.25,68.84,68.837,1.425,{"date":1570,"open":1571,"high":1572,"low":1573,"close":1574,"change":1575,"percent_change":1495,"volume":1576,"transactions":9,"vwap":1574},"2026-02-27",66.57,67.48,66.33,67.412,-0.095,9200,{"date":1578,"open":1579,"high":1579,"low":1580,"close":1581,"change":1582,"percent_change":1583,"volume":1576,"transactions":9,"vwap":1581},"2026-02-26",68.45,66.682,67.507,-1.023,-1.49,{"date":1585,"open":1586,"high":1587,"low":1586,"close":1588,"change":1589,"percent_change":1590,"volume":1591,"transactions":9,"vwap":1588},"2026-02-25",68.26,68.82,68.53,0.672,0.99,37300,{"date":1593,"open":1594,"high":1595,"low":1594,"close":1596,"change":1597,"percent_change":1450,"volume":1598,"transactions":9,"vwap":1596},"2026-02-24",66.37,68.050003,67.858,1.464,19500,{"date":1600,"open":1601,"high":1601,"low":1602,"close":1603,"change":1604,"percent_change":1605,"volume":1606,"transactions":9,"vwap":1603},"2026-02-23",66.8,65.96,66.394,-0.897,-1.33,17300,{"date":1608,"open":1609,"high":1610,"low":1609,"close":1611,"change":1612,"percent_change":1613,"volume":1614,"transactions":9,"vwap":1611},"2026-02-20",66.9,68.0049973,67.291,-0.186,-0.28,15700,{"date":1616,"open":1617,"high":1618,"low":1619,"close":1620,"change":1621,"percent_change":958,"volume":1622,"transactions":9,"vwap":1620},"2026-02-19",67.23,67.49,67,67.477,-0.211,41400,{"date":1624,"open":1625,"high":1626,"low":1627,"close":1628,"change":1629,"percent_change":1630,"volume":1631,"transactions":9,"vwap":1628},"2026-02-18",67.64,68.18,67.29,67.688,0.125,0.19,8700,{"date":1633,"open":1634,"high":1635,"low":1636,"close":1637,"change":1638,"percent_change":1639,"volume":1640,"transactions":9,"vwap":1637},"2026-02-17",67.2,68,66.5,67.563,-0.081,-0.12,8000,{"date":1642,"open":1643,"high":1635,"low":1644,"close":1645,"change":1646,"percent_change":1552,"volume":1647,"transactions":9,"vwap":1645},"2026-02-13",66.77,66.044998,67.644,1.154,9800,{"date":1649,"open":1650,"high":1650,"low":1651,"close":1652,"change":1653,"percent_change":1654,"volume":1562,"transactions":9,"vwap":1652},"2026-02-12",67.95,66.31,66.49,-1.627,-2.39,{"date":1656,"open":1657,"high":1657,"low":1634,"close":1658,"change":1659,"percent_change":772,"volume":1660,"transactions":9,"vwap":1658},"2026-02-11",68.78,68.117,0.017,13700,{"date":1662,"open":1663,"high":1664,"low":1665,"close":1666,"change":1667,"percent_change":95,"volume":1668,"transactions":9,"vwap":1666},"2026-02-10",68.69,68.85,67.985,68.099998,-0.507,94600,{"date":1670,"open":1671,"high":1672,"low":1673,"close":1674,"change":1675,"percent_change":1676,"volume":1677,"transactions":9,"vwap":1674},"2026-02-09",66.99,68.72,66.94,68.607,1.158,1.72,13900,{"date":1679,"open":1680,"high":1681,"low":1680,"close":1681,"change":1682,"percent_change":1683,"volume":1684,"transactions":9,"vwap":1681},"2026-02-06",65.87,67.449,2.844,4.4,17900,{"date":1686,"open":1687,"high":1688,"low":1687,"close":1689,"change":1690,"percent_change":1691,"volume":1692,"transactions":9,"vwap":1689},"2026-02-05",64.16,65.4,64.605,-0.423,-0.65,18400,{"date":1694,"open":1571,"high":1695,"low":1696,"close":1697,"change":1698,"percent_change":1699,"volume":1700,"transactions":9,"vwap":1697},"2026-02-04",66.702,64.040001,65.028,-1.522,-2.29,43800,{"date":1702,"open":1703,"high":1703,"low":1704,"close":1705,"change":1706,"percent_change":1707,"volume":1708,"transactions":9,"vwap":1705},"2026-02-03",67.11,65.22,66.55,-0.252,-0.38,58800,{"date":1710,"open":1711,"high":1712,"low":1713,"close":1714,"change":1715,"percent_change":1716,"volume":1717,"transactions":9,"vwap":1714},"2026-02-02",66,67.35,65.985,66.802,0.502,0.76,71800,{"date":1719,"open":1720,"high":1721,"low":1722,"close":1723,"change":1724,"percent_change":1725,"volume":1519,"transactions":9,"vwap":1723},"2026-01-30",67.050003,67.9,66.13,66.3,-1.258,-1.86,{"date":1727,"open":1728,"high":1728,"low":1723,"close":1729,"change":1730,"percent_change":1731,"volume":1732,"transactions":9,"vwap":1729},"2026-01-29",68.3,67.558,-0.88,-1.29,11600,{"date":1734,"open":1735,"high":1736,"low":1737,"close":1738,"change":1739,"percent_change":863,"volume":1297,"transactions":9,"vwap":1738},"2026-01-28",68.040001,68.63,67.74,68.438,0.739,{"date":1741,"open":1742,"high":1743,"low":1742,"close":1744,"change":1745,"percent_change":1746,"volume":1747,"transactions":9,"vwap":1744},"2026-01-27",67.13,67.84,67.699,1.244,1.87,20700,{"date":1749,"open":1750,"high":1751,"low":1750,"close":1752,"change":1753,"percent_change":1754,"volume":1755,"transactions":9,"vwap":1752},"2026-01-26",66.19,66.71,66.455,0.645,0.98,27800,{"date":1757,"open":1758,"high":1759,"low":1760,"close":1761,"change":1762,"percent_change":1763,"volume":890,"transactions":9,"vwap":1761},"2026-01-23",66.14,66.29,65.63,65.81,-0.377,-0.57,{"date":1765,"open":1722,"high":1766,"low":1767,"close":1768,"change":1769,"percent_change":1770,"volume":1771,"transactions":9,"vwap":1768},"2026-01-22",66.44,65.71,66.187,1.153,1.77,21700,{"date":1773,"open":1774,"high":1775,"low":1776,"close":1777,"change":1778,"percent_change":135,"volume":1779,"transactions":9,"vwap":1777},"2026-01-21",65.17,65.415,63.995,65.033997,0.382,15600,{"date":1781,"open":1782,"high":1783,"low":1784,"close":1785,"change":1786,"percent_change":1654,"volume":1787,"transactions":9,"vwap":1785},"2026-01-20",64.72,65.865,64.6,64.652,-1.581,23300,{"date":1789,"open":1790,"high":1791,"low":1792,"close":1793,"change":52,"percent_change":213,"volume":848,"transactions":9,"vwap":1793},"2026-01-16",66.59,66.88,65.99,66.233,{"date":1795,"open":1796,"high":1797,"low":1798,"close":1798,"change":1799,"percent_change":1800,"volume":1314,"transactions":9,"vwap":1798},"2026-01-15",66.28,66.78,66.133,0.662,1.01,{"date":1802,"open":1803,"high":1803,"low":1804,"close":1805,"change":1806,"percent_change":1807,"volume":1297,"transactions":9,"vwap":1805},"2026-01-14",65.76,64.815,65.471,-0.639,-0.97,{"date":1809,"open":1810,"high":1811,"low":1812,"close":1813,"change":1814,"percent_change":1815,"volume":1816,"transactions":9,"vwap":1813},"2026-01-13",66.21,66.54,65.875,66.11,0.159,0.24,18900,{"date":1818,"open":1406,"high":1602,"low":1406,"close":1819,"change":1820,"percent_change":1821,"volume":1822,"transactions":9,"vwap":1819},"2026-01-12",65.951,1.039,1.6,15900,{"date":1824,"open":1825,"high":1826,"low":1825,"close":1827,"change":1828,"percent_change":1829,"volume":1830,"transactions":9,"vwap":1827},"2026-01-09",64.26,65.059998,64.912,0.805,1.26,34200,{"date":1832,"open":1833,"high":1833,"low":1834,"close":1835,"change":1836,"percent_change":1837,"volume":1838,"transactions":9,"vwap":1835},"2026-01-08",64.91,64.010002,64.107,-0.963,-1.48,8400,{"date":1840,"open":1841,"high":1841,"low":1842,"close":1842,"change":1843,"percent_change":1844,"volume":1845,"transactions":9,"vwap":1842},"2026-01-07",65.92,65.07,-1.053,-1.59,49200,{"date":1847,"open":1848,"high":1849,"low":1850,"close":1851,"change":432,"percent_change":1852,"volume":1853,"transactions":9,"vwap":1851},"2026-01-06",65.3,66.147,64.79,66.123,1.4,14600,{"date":1855,"open":1856,"high":1857,"low":1858,"close":1859,"change":1860,"percent_change":140,"volume":857,"transactions":9,"vwap":1859},"2026-01-05",65.48,65.528,64.864,65.213,0.448,{"date":1862,"open":1863,"high":1864,"low":1865,"close":1866,"change":1867,"percent_change":1868,"volume":1869,"transactions":9,"vwap":1866},"2026-01-02",64.64,64.925,64.275,64.765,0.929,1.46,14900,{"date":1871,"open":1784,"high":1784,"low":1872,"close":1873,"change":1874,"percent_change":1875,"volume":1876,"transactions":9,"vwap":1873},"2025-12-31",63.81,63.836,-0.764,-1.18,19700,{"date":1878,"open":1879,"high":1880,"low":1881,"close":1784,"change":1882,"percent_change":1123,"volume":1883,"transactions":9,"vwap":1784},"2025-12-30",64.42,64.75,64.34,0.221,14200,{"date":1885,"open":1886,"high":1887,"low":1886,"close":1888,"change":1889,"percent_change":1890,"volume":1891,"transactions":9,"vwap":1888},"2025-12-29",64.089996,64.69,64.379,-0.435,-0.67,16900,{"date":1893,"open":1894,"high":1894,"low":1895,"close":1896,"change":1897,"percent_change":1898,"volume":1899,"transactions":9,"vwap":1896},"2025-12-26",64.98,64.635,64.814,-0.066,-0.1,11000,{"date":1901,"open":1522,"high":1902,"low":1903,"close":1904,"change":1132,"percent_change":328,"volume":1640,"transactions":9,"vwap":1904},"2025-12-24",65.36,64.86,64.88,{"date":1906,"open":1782,"high":1907,"low":1908,"close":1909,"change":1910,"percent_change":635,"volume":1911,"transactions":9,"vwap":1909},"2025-12-23",65.123,64.7,65.089996,-0.16,9600,{"date":1913,"open":1914,"high":1915,"low":1916,"close":1917,"change":1918,"percent_change":1919,"volume":1891,"transactions":9,"vwap":1917},"2025-12-22",64.84,65.32,64.82,65.25,1.02,1.59,{"date":1921,"open":1922,"high":1923,"low":1922,"close":1923,"change":1205,"percent_change":1924,"volume":1925,"transactions":9,"vwap":1923},"2025-12-19",62.85,64.23,2.73,13100,{"date":1927,"open":1928,"high":1929,"low":1930,"close":1931,"change":1932,"percent_change":1933,"volume":1934,"transactions":9,"vwap":1931},"2025-12-18",62.99,63.029999,62.36,62.521,0.711,1.15,18700,{"date":1936,"open":1937,"high":1938,"low":1939,"close":1940,"change":1941,"percent_change":1942,"volume":1943,"transactions":9,"vwap":1940},"2025-12-17",63.64,63.85,61.79,61.81,-1.715,-2.7,18300,{"date":1945,"open":1946,"high":1947,"low":1948,"close":1949,"change":1950,"percent_change":1730,"volume":1951,"transactions":9,"vwap":1949},"2025-12-16",63.67,63.956,63.15,63.525,-0.564,12500,{"date":1953,"open":1954,"high":1954,"low":1955,"close":1956,"change":1957,"percent_change":1958,"volume":1018,"transactions":9,"vwap":1956},"2025-12-15",65.51,64.07,64.088997,-1.073,-1.65,{"date":1960,"open":1961,"high":1961,"low":1962,"close":1963,"change":1964,"percent_change":1965,"volume":1966,"transactions":9,"vwap":1963},"2025-12-12",67.07,65.040001,65.162,-2.431,-3.6,13500,{"date":1968,"open":1969,"high":1625,"low":1651,"close":1970,"change":1971,"percent_change":66,"volume":1972,"transactions":9,"vwap":1970},"2025-12-11",67.18,67.593,-0.034,23400,{"date":1974,"open":1975,"high":1976,"low":1541,"close":1977,"change":1978,"percent_change":1296,"volume":1979,"transactions":9,"vwap":1977},"2025-12-10",66.79,67.92,67.627,0.815,41800,{"date":1981,"open":1636,"high":1982,"low":1983,"close":1984,"change":212,"percent_change":1630,"volume":1985,"transactions":9,"vwap":1984},"2025-12-09",66.93,66.46,66.812,17000,{"date":1987,"open":1705,"high":1988,"low":1594,"close":1580,"change":1989,"percent_change":1990,"volume":1991,"transactions":9,"vwap":1580},"2025-12-08",66.755,0.508,0.77,33800,{"date":1993,"open":1994,"high":1594,"low":1994,"close":1995,"change":1996,"percent_change":1997,"volume":1998,"transactions":9,"vwap":1995},"2025-12-05",65.94,66.174,0.423,0.64,10300,{"date":2000,"open":1962,"high":2001,"low":1962,"close":2002,"change":2003,"percent_change":2004,"volume":1297,"transactions":9,"vwap":2002},"2025-12-04",65.91,65.751,0.585,0.9,{"date":2006,"open":2007,"high":2008,"low":2009,"close":2008,"change":2010,"percent_change":2011,"volume":2012,"transactions":9,"vwap":2008},"2025-12-03",64.52,65.166,64.073997,0.777,1.21,10600,{"date":2014,"open":2015,"high":2016,"low":2017,"close":2018,"change":2019,"percent_change":1590,"volume":2020,"transactions":9,"vwap":2018},"2025-12-02",64.4,64.96,64.12,64.389,0.629,30300,{"date":2022,"open":2023,"high":2024,"low":2025,"close":2026,"change":2027,"percent_change":2028,"volume":2029,"transactions":9,"vwap":2026},"2025-12-01",63.92,64.201,63.47,63.76,-0.757,-1.17,44700,{"date":2031,"open":2032,"high":2033,"low":2034,"close":2035,"change":2036,"percent_change":150,"volume":2037,"transactions":9,"vwap":2035},"2025-11-28",64.21,64.56,64.035004,64.517,0.47,19300,{"date":2039,"open":2040,"high":1879,"low":2041,"close":2042,"change":2043,"percent_change":2044,"volume":2045,"transactions":9,"vwap":2042},"2025-11-26",63.83,63.692,64.046997,0.673,1.06,10000,{"date":2047,"open":2048,"high":2049,"low":2050,"close":2051,"change":2052,"percent_change":422,"volume":2053,"transactions":9,"vwap":2051},"2025-11-25",62.68,63.48,62.07,63.374,0.648,30900,{"date":2055,"open":2056,"high":2057,"low":2056,"close":2058,"change":2059,"percent_change":2060,"volume":2061,"transactions":9,"vwap":2058},"2025-11-24",61.14,62.73,62.726,1.95,3.21,20200,{"date":2063,"open":2064,"high":2065,"low":25,"close":2066,"change":2067,"percent_change":2068,"volume":2069,"transactions":9,"vwap":2066},"2025-11-21",60.45,61.36,60.776,0.408,0.68,50500,{"date":2071,"open":2072,"high":2073,"low":2074,"close":2075,"change":2076,"percent_change":2077,"volume":2078,"transactions":9,"vwap":2075},"2025-11-20",63.74,63.88,60.25,60.368,-2.042,-3.27,45800,{"date":2080,"open":2081,"high":2082,"low":2083,"close":2084,"change":2085,"percent_change":464,"volume":2086,"transactions":9,"vwap":2084},"2025-11-19",62.2,63.22,62.040001,62.41,0.024,15000,{"date":2088,"open":2089,"high":2090,"low":2091,"close":2092,"change":2093,"percent_change":2094,"volume":2095,"transactions":9,"vwap":2092},"2025-11-18",62.28,62.93,61.69,62.386,-0.5,-0.8,81300,{"date":2097,"open":2098,"high":2099,"low":2100,"close":2101,"change":2102,"percent_change":2103,"volume":2104,"transactions":9,"vwap":2101},"2025-11-17",63.73,64.305,62.575,62.886,-1.376,-2.14,30700,{"date":2106,"open":2107,"high":2108,"low":2109,"close":2110,"change":2111,"percent_change":172,"volume":2112,"transactions":9,"vwap":2110},"2025-11-14",62.83,65,62.74,64.262,-0.018,31400,{"date":2114,"open":2115,"high":2115,"low":2116,"close":2117,"change":1141,"percent_change":931,"volume":2118,"transactions":9,"vwap":2117},"2025-11-13",66.050003,63.845,64.28,25600,{"date":2120,"open":2121,"high":2122,"low":1750,"close":1796,"change":2123,"percent_change":2124,"volume":2125,"transactions":9,"vwap":1796},"2025-11-12",66.58,66.76,0.162,0.25,49100,{"date":2127,"open":1759,"high":2128,"low":2129,"close":2130,"change":2131,"percent_change":2132,"volume":2133,"transactions":9,"vwap":2130},"2025-11-11",66.421,65.97,66.118,-0.472,-0.71,22400,{"date":2135,"open":1751,"high":2136,"low":2137,"close":1790,"change":2138,"percent_change":2139,"volume":1891,"transactions":9,"vwap":1790},"2025-11-10",67.019997,66.185,1.262,1.93,{"date":2141,"open":1880,"high":2142,"low":2143,"close":2144,"change":2145,"percent_change":401,"volume":2146,"transactions":9,"vwap":2144},"2025-11-07",65.37,63.8,65.328,-0.096,23200,{"date":2148,"open":1573,"high":1652,"low":1774,"close":2149,"change":2150,"percent_change":2151,"volume":1487,"transactions":9,"vwap":2149},"2025-11-06",65.424,-0.571,-0.87,{"date":2153,"open":2154,"high":1573,"low":2154,"close":2155,"change":2156,"percent_change":2157,"volume":2158,"transactions":9,"vwap":2155},"2025-11-05",65.099998,65.995,0.965,1.48,37800,{"date":2160,"open":2161,"high":2162,"low":2163,"close":2164,"change":2165,"percent_change":729,"volume":1606,"transactions":9,"vwap":2164},"2025-11-04",65.89,66.265,64.97,65.029999,-2.21,{"date":2167,"open":2168,"high":2168,"low":2169,"close":2170,"change":2171,"percent_change":2172,"volume":1562,"transactions":9,"vwap":2170},"2025-11-03",68.21,66.98,67.24,-0.62,-0.91,{"date":2174,"open":2175,"high":1516,"low":2176,"close":1514,"change":106,"percent_change":2177,"volume":2178,"transactions":9,"vwap":1514},"2025-10-31",67.58,67.228,1.33,26600,{"date":2180,"open":2181,"high":2182,"low":2181,"close":2183,"change":2184,"percent_change":2185,"volume":1282,"transactions":9,"vwap":2183},"2025-10-30",66.39,67.415,66.97,0.237,0.36,{"date":2187,"open":1572,"high":1572,"low":1594,"close":2188,"change":2189,"percent_change":145,"volume":2190,"transactions":9,"vwap":2188},"2025-10-29",66.733,-0.127,22100,{"date":2192,"open":1983,"high":2193,"low":1396,"close":2194,"change":135,"percent_change":106,"volume":2195,"transactions":9,"vwap":2194},"2025-10-28",67.16,66.86,58000,{"date":2197,"open":1750,"high":2198,"low":2199,"close":2198,"change":2200,"percent_change":2201,"volume":2202,"transactions":9,"vwap":2198},"2025-10-27",66.27,65.79,1.009,1.55,19200,{"date":2204,"open":2205,"high":2205,"low":2206,"close":2207,"change":1799,"percent_change":1918,"volume":2208,"transactions":9,"vwap":2207},"2025-10-24",65.5,65.16,65.261,12100,{"date":2210,"open":2143,"high":2211,"low":2143,"close":2212,"change":2213,"percent_change":2214,"volume":1677,"transactions":9,"vwap":2212},"2025-10-23",64.745,64.599,1.162,1.83,{"date":2216,"open":2217,"high":2218,"low":2219,"close":2220,"change":2221,"percent_change":2222,"volume":2223,"transactions":9,"vwap":2220},"2025-10-22",64.15,64.155,62.58,63.437,-1.163,-1.8,17700,{"date":2225,"open":1782,"high":2226,"low":2227,"close":1784,"change":2228,"percent_change":958,"volume":1265,"transactions":9,"vwap":1784},"2025-10-21",64.935,64.35,-0.199,{"date":2230,"open":1784,"high":1962,"low":1784,"close":2231,"change":2232,"percent_change":2233,"volume":2234,"transactions":9,"vwap":2231},"2025-10-20",64.799,0.623,0.97,39500,{"date":2236,"open":2237,"high":2238,"low":2239,"close":2240,"change":2241,"percent_change":2242,"volume":2243,"transactions":9,"vwap":2240},"2025-10-17",64,64.434,63.45,64.176,-0.492,-0.76,15800,{"date":2245,"open":2246,"high":2247,"low":2248,"close":2249,"change":2250,"percent_change":2251,"volume":1562,"transactions":9,"vwap":2249},"2025-10-16",65.55,65.556,64.54,64.668,-0.35,-0.54,{"date":2253,"open":2206,"high":2254,"low":2255,"close":2256,"change":2257,"percent_change":2258,"volume":1466,"transactions":9,"vwap":2256},"2025-10-15",65.56,64.3,65.017998,0.848,1.32,{"date":2260,"open":2261,"high":2262,"low":2263,"close":2264,"change":464,"percent_change":2265,"volume":2266,"transactions":9,"vwap":2264},"2025-10-14",63.32,64.8,62.804,64.17,0.06,45000,{"date":2268,"open":2269,"high":2270,"low":2269,"close":2271,"change":2272,"percent_change":2273,"volume":2274,"transactions":9,"vwap":2271},"2025-10-13",63.75,64.36,64.13,1.96,3.15,35700,{"date":2276,"open":2277,"high":1915,"low":2278,"close":2279,"change":2280,"percent_change":2281,"volume":2282,"transactions":9,"vwap":2279},"2025-10-10",65.21,62.14,62.17,-2.87,-4.41,79100,{"date":2284,"open":1916,"high":2285,"low":2015,"close":1962,"change":1369,"percent_change":2286,"volume":2287,"transactions":9,"vwap":1962},"2025-10-09",65.14,0.42,53200,{"date":2289,"open":1937,"high":1914,"low":1937,"close":2290,"change":485,"percent_change":2291,"volume":2292,"transactions":9,"vwap":2290},"2025-10-08",64.77,2.71,30000,{"date":2294,"open":2295,"high":1923,"low":2296,"close":2297,"change":2298,"percent_change":65,"volume":2299,"transactions":9,"vwap":2297},"2025-10-07",64.11,62.581,63.060001,-0.83,21600,{"date":2301,"open":2143,"high":2302,"low":2303,"close":2304,"change":2305,"percent_change":1918,"volume":1883,"transactions":9,"vwap":2304},"2025-10-06",64.29,63.72,63.89,0.646,{"date":2307,"open":2308,"high":2309,"low":2310,"close":2310,"change":2311,"percent_change":1639,"volume":2312,"transactions":9,"vwap":2310},"2025-10-03",63.53,63.875,63.244,-0.076,15400,{"date":2314,"open":2315,"high":2316,"low":2317,"close":2261,"change":2318,"percent_change":1157,"volume":2319,"transactions":9,"vwap":2261},"2025-10-02",63.27,63.506,62.892,0.74,23900,{"date":2321,"open":2322,"high":2323,"low":2324,"close":2219,"change":2004,"percent_change":1868,"volume":2325,"transactions":9,"vwap":2219},"2025-10-01",61.49,62.67,61.42,24500,{"date":2327,"open":2324,"high":2091,"low":2328,"close":2329,"change":2185,"percent_change":135,"volume":2330,"transactions":9,"vwap":2329},"2025-09-30",61.16,61.68,31100,{"date":2332,"open":2333,"high":2334,"low":2335,"close":2336,"change":2337,"percent_change":2338,"volume":2339,"transactions":9,"vwap":2336},"2025-09-29",61.8,61.832,61.305,61.32,-0.04,-0.07,15500,{"date":2341,"open":2342,"high":2343,"low":2344,"close":2065,"change":1910,"percent_change":2345,"volume":2346,"transactions":9,"vwap":2065},"2025-09-26",61.47,61.53,60.989,-0.26,25300,{"date":2348,"open":2328,"high":2349,"low":2350,"close":2351,"change":915,"percent_change":2352,"volume":2353,"transactions":9,"vwap":2351},"2025-09-25",61.64,61.0089989,61.52,-0.82,20300,{"date":2355,"open":2356,"high":2356,"low":2333,"close":2357,"change":2358,"percent_change":2359,"volume":1853,"transactions":9,"vwap":2357},"2025-09-24",62.6,62.029999,-0.6,-0.96,{"date":2361,"open":2362,"high":2363,"low":2364,"close":2365,"change":2366,"percent_change":2132,"volume":2367,"transactions":9,"vwap":2365},"2025-09-23",63,63.19,62.506,62.63,-0.448,22000,{"date":2369,"open":2370,"high":2371,"low":2370,"close":2371,"change":2372,"percent_change":2373,"volume":1598,"transactions":9,"vwap":2371},"2025-09-22",62.11,63.077999,0.916,1.47,{"date":2375,"open":2376,"high":2376,"low":2377,"close":2378,"change":2379,"percent_change":2380,"volume":2190,"transactions":9,"vwap":2378},"2025-09-19",62.27,61.76,62.162,0.178,0.29,{"date":2382,"open":2357,"high":2383,"low":2384,"close":2385,"change":2386,"percent_change":175,"volume":2223,"transactions":9,"vwap":2385},"2025-09-18",62.129,61.85,61.984,0.612,{"date":2388,"open":2389,"high":2091,"low":2390,"close":2391,"change":2392,"percent_change":2393,"volume":2394,"transactions":9,"vwap":2391},"2025-09-17",61.46,61,61.372,-0.038,-0.06,13400,{"date":2396,"open":2397,"high":2397,"low":2398,"close":2399,"change":2400,"percent_change":2250,"volume":2401,"transactions":9,"vwap":2399},"2025-09-16",61.78,61.17,61.41,-0.216,258300,{"date":2403,"open":2404,"high":2329,"low":2404,"close":2405,"change":2406,"percent_change":2407,"volume":2408,"transactions":9,"vwap":2405},"2025-09-15",61.049999,61.626,0.903,1.49,16500,{"date":2410,"open":2411,"high":2411,"low":2412,"close":2413,"change":2414,"percent_change":1583,"volume":2415,"transactions":9,"vwap":2413},"2025-09-12",61.51,60.608,60.723,-0.917,19100,{"date":2417,"open":2329,"high":1940,"low":2065,"close":2349,"change":677,"percent_change":565,"volume":2418,"transactions":9,"vwap":2349},"2025-09-11",22300,{"date":2420,"open":2421,"high":2422,"low":2423,"close":2065,"change":2424,"percent_change":2425,"volume":2426,"transactions":9,"vwap":2065},"2025-09-10",61.2,61.75,61.060001,1.76,2.95,26400,{"date":2428,"open":2429,"high":2430,"low":2431,"close":2430,"change":1630,"percent_change":308,"volume":1035,"transactions":9,"vwap":2430},"2025-09-09",59.53,59.6,59.19,{"date":2433,"open":2434,"high":2435,"low":2436,"close":2435,"change":359,"percent_change":233,"volume":2437,"transactions":9,"vwap":2435},"2025-09-08",58.87,59.41,58.793,55600,{"date":2439,"open":2440,"high":2441,"low":2442,"close":2443,"change":2444,"percent_change":1852,"volume":2445,"transactions":9,"vwap":2443},"2025-09-05",59.049999,59.33,58.34,58.85,0.812,57900,{"date":2447,"open":2448,"high":2449,"low":2450,"close":2449,"change":2451,"percent_change":2452,"volume":2453,"transactions":9,"vwap":2449},"2025-09-04",57.57,58.037998,57.32,0.931,1.63,36200,{"date":2455,"open":2456,"high":2457,"low":2458,"close":2459,"change":2460,"percent_change":254,"volume":2461,"transactions":9,"vwap":2459},"2025-09-03",57.25,57.31,56.7,57.107,0.027,35100,{"date":2463,"open":2464,"high":2465,"low":2466,"close":2467,"change":2468,"percent_change":2469,"volume":2470,"transactions":9,"vwap":2467},"2025-09-02",56.33,57.099998,56.16,57.080002,-0.389,-0.68,29700,{"date":2472,"open":2473,"high":2473,"low":2474,"close":2475,"change":2476,"percent_change":2477,"volume":2478,"transactions":9,"vwap":2475},"2025-08-29",58.33,57.27,57.469,-1.341,-2.28,38400,{"date":2480,"open":2481,"high":2482,"low":2481,"close":2483,"change":2484,"percent_change":1335,"volume":2346,"transactions":9,"vwap":2483},"2025-08-28",58,58.93,58.81,0.94,{"date":2486,"open":2487,"high":2488,"low":2489,"close":2490,"change":308,"percent_change":359,"volume":2491,"transactions":9,"vwap":2490},"2025-08-27",57.62,59.28,57.38,57.87,75800,{"date":2493,"open":2494,"high":2495,"low":2494,"close":2495,"change":2318,"percent_change":1197,"volume":2496,"transactions":9,"vwap":2495},"2025-08-26",56.84,57.55,9000,{"date":2498,"open":2458,"high":2499,"low":2458,"close":2500,"change":2501,"percent_change":212,"volume":2502,"transactions":9,"vwap":2500},"2025-08-25",57.025002,56.81,0.072,40500,{"date":2504,"open":2505,"high":2506,"low":2505,"close":2507,"change":2508,"percent_change":2509,"volume":2510,"transactions":9,"vwap":2507},"2025-08-22",55.53,57.007,56.738,1.307,2.36,10200,{"date":2512,"open":2513,"high":2514,"low":2515,"close":2516,"change":2517,"percent_change":1815,"volume":2518,"transactions":9,"vwap":2516},"2025-08-21",55,55.48,54.977,55.431,0.131,48500,{"date":2520,"open":2521,"high":2522,"low":2523,"close":2522,"change":287,"percent_change":2524,"volume":2525,"transactions":9,"vwap":2522},"2025-08-20",55.21,55.3,54.353,-0.43,35900,{"date":2527,"open":2500,"high":2500,"low":2528,"close":2529,"change":2530,"percent_change":2531,"volume":1660,"transactions":9,"vwap":2529},"2025-08-19",55.452,55.54,-1.439,-2.53,{"date":2533,"open":2534,"high":2535,"low":2536,"close":2535,"change":2537,"percent_change":2538,"volume":2539,"transactions":9,"vwap":2535},"2025-08-18",56.64,56.979,56.51,0.341,0.6,314500,{"date":2541,"open":2542,"high":2543,"low":2544,"close":2545,"change":2546,"percent_change":2547,"volume":1700,"transactions":9,"vwap":2545},"2025-08-15",56.72,56.74,56.42,56.638,-0.162,-0.29,{"date":2549,"open":2550,"high":2551,"low":2552,"close":2553,"change":2554,"percent_change":940,"volume":2555,"transactions":9,"vwap":2553},"2025-08-14",56.87,57.16,56.34,56.8,-0.652,64700,{"date":2557,"open":2558,"high":2559,"low":2560,"close":2561,"change":2562,"percent_change":1034,"volume":2563,"transactions":9,"vwap":2561},"2025-08-13",57.53,57.85,57.02,57.452,0.002,262100,{"date":2565,"open":2566,"high":2567,"low":2566,"close":2568,"change":2569,"percent_change":2570,"volume":2571,"transactions":9,"vwap":2568},"2025-08-12",56.5,57.47,57.45,1.25,2.22,391000,{"date":2573,"open":2574,"high":2575,"low":2576,"close":2577,"change":2578,"percent_change":2579,"volume":2580,"transactions":9,"vwap":2577},"2025-08-11",56.68,57.040001,56.17,56.2,-0.506,-0.89,134600,{"date":2582,"open":2583,"high":2584,"low":2585,"close":2586,"change":2587,"percent_change":2588,"volume":2589,"transactions":9,"vwap":2586},"2025-08-08",56.54,56.93,56.44,56.706,0.346,0.61,283900,{"date":2591,"open":2584,"high":2592,"low":2593,"close":2594,"change":1613,"percent_change":2595,"volume":2596,"transactions":9,"vwap":2594},"2025-08-07",57.14,55.79,56.36,-0.49,363200,{"date":2598,"open":2599,"high":2600,"low":2599,"close":2534,"change":2601,"percent_change":2602,"volume":2603,"transactions":9,"vwap":2534},"2025-08-06",54.8,56.67,1.535,2.79,361800,{"date":2605,"open":2606,"high":2606,"low":2607,"close":2608,"change":2609,"percent_change":2610,"volume":2611,"transactions":9,"vwap":2608},"2025-08-05",55.55,54.81,55.105,-0.355,-0.64,5300,{"date":2613,"open":2614,"high":2615,"low":2614,"close":2616,"change":2617,"percent_change":2618,"volume":2415,"transactions":9,"vwap":2616},"2025-08-04",54.29,55.47,55.46,2.408,4.54,{"date":2620,"open":2621,"high":2622,"low":2623,"close":2624,"change":2625,"percent_change":2626,"volume":2627,"transactions":9,"vwap":2624},"2025-08-01",53.42,53.6,52.4,53.051998,-1.188,-2.19,287000,{"date":2629,"open":2630,"high":2631,"low":2632,"close":2632,"change":2633,"percent_change":2634,"volume":1306,"transactions":9,"vwap":2632},"2025-07-31",55.2,55.38,54.24,-0.768,-1.4,{"date":2636,"open":2637,"high":2638,"low":2639,"close":2640,"change":2641,"percent_change":1370,"volume":2642,"transactions":9,"vwap":2640},"2025-07-30",55.080002,55.354,54.685,55.0079994,0.208,14400,{"date":2644,"open":2645,"high":2646,"low":2647,"close":2599,"change":677,"percent_change":2648,"volume":1876,"transactions":9,"vwap":2599},"2025-07-29",54.95,55.295,54.437,0.51,{"date":2650,"open":2651,"high":2652,"low":2653,"close":2654,"change":2655,"percent_change":359,"volume":1660,"transactions":9,"vwap":2654},"2025-07-28",54.35,54.56,54.258,54.52,0.304,{"date":2657,"open":2658,"high":2659,"low":2660,"close":2661,"change":2662,"percent_change":1898,"volume":2663,"transactions":9,"vwap":2661},"2025-07-25",54.17,54.32,54.049999,54.216,-0.056,17200,{"date":2665,"open":2666,"high":2666,"low":2667,"close":2668,"change":2669,"percent_change":145,"volume":2670,"transactions":9,"vwap":2668},"2025-07-24",54.77,54.09,54.272,-0.104,20800,{"date":2672,"open":2673,"high":2674,"low":2675,"close":2676,"change":2677,"percent_change":1868,"volume":2678,"transactions":9,"vwap":2676},"2025-07-23",53.85,54.4,53.68,54.376,0.785,18000,{"date":2680,"open":2681,"high":2681,"low":2682,"close":2683,"change":37,"percent_change":2151,"volume":1519,"transactions":9,"vwap":2683},"2025-07-22",53.94,52.99,53.591,{"date":2685,"open":2686,"high":2687,"low":2688,"close":2688,"change":2689,"percent_change":464,"volume":2690,"transactions":9,"vwap":2688},"2025-07-21",54.21,54.545,54.061001,0.023,18100,{"date":2692,"open":2693,"high":2694,"low":2695,"close":2696,"change":2697,"percent_change":254,"volume":2012,"transactions":9,"vwap":2696},"2025-07-18",54.18,54.22,53.92,54.037998,0.026,{"date":2699,"open":2700,"high":2701,"low":2700,"close":2702,"change":2703,"percent_change":1676,"volume":2704,"transactions":9,"vwap":2702},"2025-07-17",53.19,54.080002,54.012001,0.914,10700,{"date":2706,"open":2707,"high":2708,"low":2709,"close":2708,"change":2710,"percent_change":1997,"volume":1911,"transactions":9,"vwap":2708},"2025-07-16",52.78,53.098,52.39,0.338,{"date":2712,"open":2713,"high":2713,"low":2714,"close":2715,"change":213,"percent_change":2380,"volume":2716,"transactions":9,"vwap":2715},"2025-07-15",53.11,52.7,52.76,5700,{"date":2718,"open":2719,"high":2720,"low":2721,"close":2722,"change":2723,"percent_change":1123,"volume":2724,"transactions":9,"vwap":2722},"2025-07-14",52.28,52.738,52.0029984,52.61,0.18,10800,{"date":2726,"open":2727,"high":2728,"low":2729,"close":2730,"change":2469,"percent_change":2731,"volume":1418,"transactions":9,"vwap":2730},"2025-07-11",52.63,52.79,52.42,52.43,-1.28,{"date":2733,"open":2734,"high":2734,"low":2735,"close":2713,"change":2736,"percent_change":915,"volume":2208,"transactions":9,"vwap":2713},"2025-07-10",53.58,52.8,-0.27,{"date":2738,"open":2739,"high":2740,"low":2741,"close":2742,"change":212,"percent_change":1815,"volume":1883,"transactions":9,"vwap":2742},"2025-07-09",53.43,53.623,53.14,53.38,{"date":2744,"open":2745,"high":2746,"low":2747,"close":2748,"change":2265,"percent_change":2749,"volume":2750,"transactions":9,"vwap":2748},"2025-07-08",53.41,53.529,53.229,53.25,0.11,11300,{"date":2752,"open":2753,"high":2754,"low":2755,"close":2700,"change":2756,"percent_change":2757,"volume":1472,"transactions":9,"vwap":2700},"2025-07-07",53.61,53.7,53,-0.77,-1.43,{"date":2759,"open":2760,"high":2761,"low":2760,"close":2762,"change":1918,"percent_change":2139,"volume":2763,"transactions":9,"vwap":2762},"2025-07-03",53.37,53.97,53.96,19900,{"date":2765,"open":2766,"high":2767,"low":2766,"close":2768,"change":2538,"percent_change":1933,"volume":2223,"transactions":9,"vwap":2768},"2025-07-02",52.17,52.975,52.94,{"date":2770,"open":2771,"high":2772,"low":51,"close":2773,"change":157,"percent_change":2094,"volume":2774,"transactions":9,"vwap":2773},"2025-07-01",52.59,52.66,52.34,277700,{"date":2776,"open":2777,"high":2682,"low":2778,"close":2715,"change":1074,"percent_change":422,"volume":959,"transactions":9,"vwap":2715},"2025-06-30",52.77,52.6,{"date":2780,"open":2781,"high":2782,"low":2783,"close":2784,"change":772,"percent_change":464,"volume":2785,"transactions":9,"vwap":2784},"2025-06-27",52.21,52.53,51.93,52.22,10500,{"date":2787,"open":2788,"high":2789,"low":2790,"close":2791,"change":2792,"percent_change":88,"volume":2793,"transactions":9,"vwap":2791},"2025-06-26",51.97,52.26,51.715,52.2,0.58,20400,{"date":2795,"open":2796,"high":2797,"low":2798,"close":2799,"change":254,"percent_change":52,"volume":1677,"transactions":9,"vwap":2799},"2025-06-25",51.66,51.79,51.57,51.62,{"date":2801,"open":2802,"high":2803,"low":2802,"close":2798,"change":2804,"percent_change":975,"volume":1816,"transactions":9,"vwap":2798},"2025-06-24",50.8,51.63,1.27,{"date":2806,"open":2807,"high":2808,"low":2807,"close":2809,"change":2318,"percent_change":2407,"volume":2810,"transactions":9,"vwap":2809},"2025-06-23",49.32,50.31,50.3,12800,{"date":2812,"open":2813,"high":2814,"low":2815,"close":2816,"change":2817,"percent_change":2818,"volume":2819,"transactions":9,"vwap":2816},"2025-06-20",50.040001,50.23,49.505,49.56,-0.315,-0.63,12600,{"date":2821,"open":2822,"high":2823,"low":2824,"close":2825,"change":2826,"percent_change":2827,"volume":2828,"transactions":9,"vwap":2825},"2025-06-18",49.63,50.15,49.53,49.875,0.575,1.17,13600,{"date":2830,"open":2831,"high":2832,"low":2833,"close":2834,"change":2835,"percent_change":2469,"volume":2836,"transactions":9,"vwap":2834},"2025-06-17",49.25,49.79,49.24,49.3,-0.34,9100,{"date":2838,"open":2839,"high":2840,"low":2841,"close":2842,"change":1107,"percent_change":2843,"volume":1985,"transactions":9,"vwap":2842},"2025-06-16",49.099998,49.815,48.98,49.64,1.91,{"date":2845,"open":2846,"high":2847,"low":2848,"close":2849,"change":2251,"percent_change":2850,"volume":1640,"transactions":9,"vwap":2849},"2025-06-13",48.66,49.175,48.62,48.71,-1.1,{"date":2852,"open":2853,"high":2854,"low":2853,"close":2831,"change":2068,"percent_change":1852,"volume":2394,"transactions":9,"vwap":2831},"2025-06-12",48.55,49.347,{"date":2856,"open":2857,"high":2858,"low":2859,"close":2860,"change":2861,"percent_change":2862,"volume":2863,"transactions":9,"vwap":2860},"2025-06-11",48.67,48.95,48.445,48.57,-0.045,-0.09,7700,{"date":2865,"open":2866,"high":2867,"low":2868,"close":2869,"change":2870,"percent_change":2871,"volume":2872,"transactions":9,"vwap":2869},"2025-06-10",48.68,48.8,48.35,48.615,0.08,0.16,7800,{"date":2874,"open":2875,"high":2876,"low":2877,"close":2878,"change":2879,"percent_change":2880,"volume":2881,"transactions":9,"vwap":2878},"2025-06-09",48.33,48.89,48.26,48.535,0.505,1.05,18500,{"date":2883,"open":2884,"high":2885,"low":2886,"close":2887,"change":72,"percent_change":140,"volume":1576,"transactions":9,"vwap":2887},"2025-06-06",47.99,48.174,47.884,48.029999,{"date":2889,"open":2890,"high":2891,"low":2892,"close":2893,"change":401,"percent_change":958,"volume":1838,"transactions":9,"vwap":2893},"2025-06-05",47.91,48.15,47.62,47.7,{"date":2895,"open":2896,"high":2897,"low":2898,"close":2899,"change":116,"percent_change":2900,"volume":2901,"transactions":9,"vwap":2899},"2025-06-04",47.63,47.94,47.469,47.85,0.65,12300,{"date":2903,"open":2904,"high":2905,"low":2904,"close":2905,"change":2906,"percent_change":2907,"volume":2908,"transactions":9,"vwap":2905},"2025-06-03",46.8,47.54,0.96,2.06,16700,{"date":2910,"open":2911,"high":2912,"low":2911,"close":2913,"change":1074,"percent_change":2827,"volume":2243,"transactions":9,"vwap":2913},"2025-06-02",45.95,46.587,46.58,{"date":2915,"open":2916,"high":2916,"low":2917,"close":2918,"change":157,"percent_change":2919,"volume":2061,"transactions":9,"vwap":2918},"2025-05-30",46.16,45.45,46.040001,-0.9,{"date":2921,"open":2922,"high":2922,"low":2923,"close":2924,"change":1898,"percent_change":1132,"volume":2793,"transactions":9,"vwap":2924},"2025-05-29",47.21,46.373,46.46,{"date":2926,"open":2927,"high":2927,"low":2928,"close":2929,"change":328,"percent_change":2469,"volume":2930,"transactions":9,"vwap":2929},"2025-05-28",46.93,46.49,46.56,12700,{"date":2932,"open":2933,"high":2934,"low":2935,"close":2936,"change":1305,"percent_change":2937,"volume":2881,"transactions":9,"vwap":2936},"2025-05-27",46.57,47,46.42,46.88,2.4,{"date":2939,"open":2940,"high":2941,"low":2942,"close":2943,"change":907,"percent_change":2944,"volume":2908,"transactions":9,"vwap":2943},"2025-05-23",45.41,45.9,45.3,45.78,-0.95,{"date":2946,"open":2947,"high":2948,"low":2949,"close":2950,"change":2265,"percent_change":212,"volume":2951,"transactions":9,"vwap":2950},"2025-05-22",46.13,46.52,45.998,46.22,14300,{"date":2953,"open":2954,"high":2955,"low":2956,"close":2916,"change":2957,"percent_change":1561,"volume":1966,"transactions":9,"vwap":2916},"2025-05-21",46.54,47.18,46.0099983,-0.81,{"date":2959,"open":2960,"high":2961,"low":2962,"close":2961,"change":2265,"percent_change":212,"volume":2963,"transactions":9,"vwap":2961},"2025-05-20",46.66,46.97,46.6,14700,{"date":2965,"open":2966,"high":2967,"low":2968,"close":2969,"change":1639,"percent_change":2345,"volume":2970,"transactions":9,"vwap":2969},"2025-05-19",46.27,46.94,46.23,46.91,55700,{"date":2972,"open":2961,"high":2973,"low":2974,"close":2975,"change":2749,"percent_change":2976,"volume":2977,"transactions":9,"vwap":2975},"2025-05-16",47.099998,46.751,47.029999,0.23,11100,{"date":2979,"open":2980,"high":2981,"low":2980,"close":2982,"change":52,"percent_change":2983,"volume":1779,"transactions":9,"vwap":2982},"2025-05-15",46.59,47.09,46.92,0.21,{"date":2985,"open":2986,"high":2987,"low":2988,"close":2989,"change":52,"percent_change":2983,"volume":2061,"transactions":9,"vwap":2989},"2025-05-14",46.96,46.99,46.63,46.82,{"date":2991,"open":2956,"high":2992,"low":2956,"close":2993,"change":2318,"percent_change":2994,"volume":1035,"transactions":9,"vwap":2993},"2025-05-13",46.935,46.72,1.61,{"date":2996,"open":2997,"high":2998,"low":2999,"close":3000,"change":3001,"percent_change":3002,"volume":3003,"transactions":9,"vwap":3000},"2025-05-12",45.69,46.02,45.34,45.98,2,4.55,43900,{"date":3005,"open":3006,"high":3006,"low":3007,"close":3008,"change":1910,"percent_change":3009,"volume":1402,"transactions":9,"vwap":3008},"2025-05-09",44.36,43.895,43.98,-0.36,{"date":3011,"open":3012,"high":3013,"low":3014,"close":3015,"change":2036,"percent_change":1222,"volume":3016,"transactions":9,"vwap":3015},"2025-05-08",44.080002,44.48,43.955,44.14,20900,{"date":3018,"open":3019,"high":3020,"low":3021,"close":3022,"change":2871,"percent_change":1124,"volume":2394,"transactions":9,"vwap":3022},"2025-05-07",43.33,43.7,43.245,43.67,{"date":3024,"open":3025,"high":3026,"low":3027,"close":3028,"change":1910,"percent_change":3029,"volume":2510,"transactions":9,"vwap":3028},"2025-05-06",43.07,43.66,42.91,43.51,-0.37,{"date":3031,"open":3032,"high":3033,"low":3032,"close":3022,"change":1289,"percent_change":3034,"volume":3035,"transactions":9,"vwap":3022},"2025-05-05",43.42,43.92,-0.46,16100,{"date":3037,"open":3038,"high":3039,"low":3038,"close":3040,"change":3041,"percent_change":3042,"volume":3043,"transactions":9,"vwap":3040},"2025-05-02",43.55,44.0099983,43.87,0.92,2.14,16300,{"date":3045,"open":3046,"high":3047,"low":3048,"close":3049,"change":3050,"percent_change":1158,"volume":1346,"transactions":9,"vwap":3049},"2025-05-01",43.09,43.46,42.94,42.95,0.545,{"date":3052,"open":3053,"high":3054,"low":178,"close":3055,"change":3056,"percent_change":359,"volume":3057,"transactions":9,"vwap":3055},"2025-04-30",41.56,42.46,42.405,0.235,12400,{"date":3059,"open":3060,"high":3054,"low":3060,"close":3061,"change":2983,"percent_change":1518,"volume":3062,"transactions":9,"vwap":3061},"2025-04-29",41.77,42.17,16600,{"date":182,"open":3064,"high":3065,"low":3066,"close":3067,"change":212,"percent_change":116,"volume":3068,"transactions":9,"vwap":3067},41.83,42.11,41.48,41.96,11800]