[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-GOLF":3,"homepage-market-summary":35,"stock-historical-GOLF":176},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"GOLF","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9,"is_fund":14,"issuer":9,"category":9},"Acushnet Holdings Corp.","NYSE",null,"SPORTING & ATHLETIC GOODS, NEC","Acushnet Holdings Corp is engaged in the design, development, manufacture, and distribution of golf products. Its product category includes golf balls, golf shoes, golf clubs, wedges, putters, golf gloves, golf gear and golf wear, and others. These products are offered through different brands such as Titleist, FootJoy, Scotty Cemeron, Vokey Design, Pinnacle, KJUS, and others. The company's reportable segments are Titleist golf equipment, FootJoy golf wear, and Gofl gear. A majority of its revenue is generated by the Titleist golf equipment segment. Geographically, the company generates maximum revenue from the United States, followed by Europe, Middle East and Asia (EMEA), Japan, Korea, and the Rest of the world.","7,300","Fairhaven, MA",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},1.2194,1.02,"Quarterly",{"close":20,"open":21,"high":22,"low":23,"prev_close":24,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29,"high_52w":30,"low_52w":31,"avg_volume_52w":32,"range_52w_percent":33,"record_count":34},83.65,83.88,84.275,83.24,83.41,0.24,0.29,282142.366363,6216,83.7848,119.65,75.16,346698.225986368,19.1,2495,{"status":36,"indices":37,"watchlist":81,"sectors":102,"benchmarks":158},"success",[38,46,53,60,67,74],{"symbol":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":44,"sparkline":45,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,true,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":44,"sparkline":52,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":44,"sparkline":59,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":44,"sparkline":66,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":44,"sparkline":73,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":14,"sparkline":80,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[82,89,95],{"symbol":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":44,"sparkline":88,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":90,"name":91,"price":92,"change":93,"pct_change":17,"is_up":44,"sparkline":94,"date":5},"AAPL","Apple Inc",333.69,3.37,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":96,"name":97,"price":98,"change":99,"pct_change":100,"is_up":44,"sparkline":101,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[103,108,113,118,123,128,133,138,143,148,153],{"name":104,"etf":105,"change":106,"price":107,"is_up":44},"Technology","XLK",1.01,199.81,{"name":109,"etf":110,"change":111,"price":112,"is_up":44},"Financials","XLF",0.06,53.49,{"name":114,"etf":115,"change":116,"price":117,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":119,"etf":120,"change":121,"price":122,"is_up":44},"Consumer Cycl","XLY",1.13,110.04,{"name":124,"etf":125,"change":126,"price":127,"is_up":44},"Consumer Staples","XLP",0.25,80.53,{"name":129,"etf":130,"change":131,"price":132,"is_up":44},"Energy","XLE",0.4,62.95,{"name":134,"etf":135,"change":136,"price":137,"is_up":44},"Industrials","XLI",0.78,169.95,{"name":139,"etf":140,"change":141,"price":142,"is_up":44},"Materials","XLB",0.66,48.86,{"name":144,"etf":145,"change":146,"price":147,"is_up":44},"Real Estate","XLRE",0.32,40.81,{"name":149,"etf":150,"change":151,"price":152,"is_up":44},"Utilities","XLU",0.38,39.83,{"name":154,"etf":155,"change":156,"price":157,"is_up":44},"Comm Services","XLC",0.35,110.32,[159,164,168,172],{"ticker":160,"name":161,"price":162,"change":163,"is_up":44},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":165,"name":166,"price":167,"change":17,"is_up":44},"QQQ","Invesco QQQ Trust",749.58,{"ticker":169,"name":170,"price":171,"change":58,"is_up":44},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":173,"name":174,"price":175,"change":72,"is_up":44},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":177,"page":51,"page_size":178,"total_pages":51,"summary":179,"data":185},365,1000,{"period_high":30,"period_low":180,"average_volume":181,"total_volume":182,"period_return":183,"latest_close":20,"start_date":184,"end_date":5},59.91,362186,132197956.496592,35.69,"2025-04-22",[186,187,197,208,219,230,239,250,261,272,283,294,305,316,326,337,346,356,365,375,385,395,406,417,427,437,448,459,470,480,491,502,511,521,532,543,552,563,574,584,593,604,613,623,633,643,654,664,674,685,695,703,714,724,735,744,752,761,770,778,787,795,803,812,820,828,835,843,851,860,869,878,886,894,903,912,920,929,938,947,955,963,971,978,986,993,1002,1009,1016,1025,1034,1042,1050,1059,1067,1074,1082,1089,1097,1104,1112,1120,1129,1137,1146,1154,1163,1172,1181,1189,1198,1205,1212,1219,1227,1235,1241,1250,1258,1266,1273,1281,1288,1295,1304,1310,1318,1325,1331,1340,1348,1354,1362,1370,1379,1388,1393,1402,1410,1417,1424,1431,1439,1447,1454,1462,1470,1478,1484,1492,1501,1509,1516,1521,1528,1535,1542,1548,1554,1561,1569,1576,1580,1586,1593,1599,1607,1614,1621,1629,1635,1641,1647,1656,1663,1670,1678,1687,1695,1703,1711,1720,1726,1734,1742,1750,1757,1763,1771,1780,1788,1797,1802,1808,1814,1821,1829,1838,1847,1856,1863,1871,1878,1884,1891,1897,1904,1910,1917,1923,1929,1936,1942,1950,1957,1964,1972,1981,1987,1994,2002,2010,2019,2025,2031,2036,2043,2049,2058,2065,2072,2081,2088,2097,2103,2107,2114,2121,2127,2134,2143,2150,2156,2163,2170,2175,2183,2191,2197,2204,2208,2214,2221,2229,2236,2245,2253,2260,2268,2275,2282,2289,2297,2304,2311,2319,2326,2334,2343,2349,2355,2363,2370,2377,2386,2393,2399,2405,2413,2420,2426,2433,2439,2445,2452,2458,2465,2472,2479,2486,2493,2501,2507,2513,2519,2527,2533,2538,2542,2547,2553,2560,2567,2574,2580,2585,2592,2598,2603,2608,2613,2619,2626,2633,2638,2646,2654,2660,2667,2674,2681,2688,2694,2701,2708,2715,2722,2729,2737,2743,2749,2756,2764,2771,2777,2784,2793,2800,2807,2816,2823,2830,2836,2843,2851,2858,2865,2871,2877,2883,2888,2895,2901,2908,2915,2922,2929,2936,2944,2951,2959,2968,2975,2982,2989],{"date":5,"open":21,"high":22,"low":23,"close":20,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29},{"date":188,"open":189,"high":190,"low":191,"close":24,"change":192,"percent_change":193,"volume":194,"transactions":195,"vwap":196},"2026-10-01",82.46,84.035,81.87,0.91,1.1,304892.604557,9307,83.0876,{"date":198,"open":199,"high":200,"low":201,"close":202,"change":203,"percent_change":204,"volume":205,"transactions":206,"vwap":207},"2026-09-30",82.57,83.93,81.54,82.5,0.08,0.1,402829.450617,8527,82.9372,{"date":209,"open":210,"high":211,"low":212,"close":213,"change":214,"percent_change":215,"volume":216,"transactions":217,"vwap":218},"2026-09-29",83.76,85.24,82.37,82.42,-1.37,-1.64,313950.268638,8418,83.0509,{"date":220,"open":221,"high":222,"low":223,"close":224,"change":225,"percent_change":226,"volume":227,"transactions":228,"vwap":229},"2026-09-28",82.97,84.14,82.495,83.79,0.77,0.93,299458.114981,8402,83.5802,{"date":231,"open":199,"high":232,"low":233,"close":234,"change":141,"percent_change":235,"volume":236,"transactions":237,"vwap":238},"2026-09-25",84.045,81.935,83.02,0.8,321154.207979,7668,83.2281,{"date":240,"open":241,"high":242,"low":243,"close":244,"change":245,"percent_change":246,"volume":247,"transactions":248,"vwap":249},"2026-09-24",82.48,83.54,82.039,82.36,-0.59,-0.71,335700.809815,8815,82.4206,{"date":251,"open":252,"high":253,"low":254,"close":255,"change":256,"percent_change":257,"volume":258,"transactions":259,"vwap":260},"2026-09-23",82.69,84.44,81.31,82.95,-0.25,-0.3,298157.99485,9735,82.7455,{"date":262,"open":263,"high":264,"low":265,"close":266,"change":267,"percent_change":268,"volume":269,"transactions":270,"vwap":271},"2026-09-22",83.14,84.12,82.41,83.2,1.28,1.56,459575.93697,11547,83.2008,{"date":273,"open":274,"high":275,"low":276,"close":277,"change":278,"percent_change":279,"volume":280,"transactions":281,"vwap":282},"2026-09-21",80.98,82.615,80.18,81.92,1.37,1.7,322197.780569,11054,82.0156,{"date":284,"open":285,"high":286,"low":287,"close":288,"change":289,"percent_change":290,"volume":291,"transactions":292,"vwap":293},"2026-09-18",81.42,81.62,80.52,80.55,-1,-1.23,955762.021416,12368,80.6879,{"date":295,"open":296,"high":297,"low":298,"close":299,"change":300,"percent_change":301,"volume":302,"transactions":303,"vwap":304},"2026-09-17",83.89,84.1,81.47,81.55,-1.16,-1.4,332149.935339,11555,82.2584,{"date":306,"open":307,"high":308,"low":309,"close":310,"change":311,"percent_change":312,"volume":313,"transactions":314,"vwap":315},"2026-09-16",82.84,84.31,82.02,82.71,-0.39,-0.47,329528.246824,12149,83.2001,{"date":317,"open":318,"high":318,"low":319,"close":320,"change":321,"percent_change":322,"volume":323,"transactions":324,"vwap":325},"2026-09-15",84.68,82.93,83.1,-1.49,-1.76,288989.116718,7889,83.3468,{"date":327,"open":328,"high":329,"low":330,"close":331,"change":332,"percent_change":333,"volume":334,"transactions":335,"vwap":336},"2026-09-14",85.16,85.27,83.74,84.59,-0.57,-0.67,273842.348771,8095,84.5553,{"date":338,"open":339,"high":339,"low":340,"close":328,"change":341,"percent_change":342,"volume":343,"transactions":344,"vwap":345},"2026-09-11",86.68,85.09,-0.11,-0.13,272302.176943,7798,85.7043,{"date":347,"open":348,"high":349,"low":350,"close":329,"change":351,"percent_change":352,"volume":353,"transactions":354,"vwap":355},"2026-09-10",85.03,86.3,83.97,-0.28,-0.33,294233.736802,11366,84.9994,{"date":357,"open":329,"high":358,"low":359,"close":360,"change":361,"percent_change":351,"volume":362,"transactions":363,"vwap":364},"2026-09-09",86.375,84.85,85.55,-0.24,302826.907336,10223,85.4938,{"date":366,"open":367,"high":367,"low":368,"close":369,"change":370,"percent_change":371,"volume":372,"transactions":373,"vwap":374},"2026-09-08",86.63,85.67,85.79,-1.09,-1.25,322791.25289,10663,85.9601,{"date":376,"open":377,"high":378,"low":379,"close":380,"change":26,"percent_change":381,"volume":382,"transactions":383,"vwap":384},"2026-09-04",86.74,87.61,86.38,86.88,0.33,263376.078638,8285,86.809,{"date":386,"open":387,"high":388,"low":389,"close":390,"change":351,"percent_change":391,"volume":392,"transactions":393,"vwap":394},"2026-09-03",87.53,87.555,85.355,86.59,-0.32,244536.984882,7790,86.3769,{"date":396,"open":397,"high":398,"low":399,"close":400,"change":401,"percent_change":402,"volume":403,"transactions":404,"vwap":405},"2026-09-02",86.33,87.385,85.645,86.87,0.98,1.14,367353.123365,9438,86.9397,{"date":407,"open":408,"high":409,"low":410,"close":411,"change":412,"percent_change":413,"volume":414,"transactions":415,"vwap":416},"2026-09-01",85.75,87.225,85.74,85.89,-0.5,-0.58,253670.618172,10612,86.128,{"date":418,"open":419,"high":419,"low":420,"close":421,"change":422,"percent_change":423,"volume":424,"transactions":425,"vwap":426},"2026-08-31",87.28,85.9,86.39,-0.52,-0.6,337175.477099,8410,86.3678,{"date":428,"open":429,"high":430,"low":369,"close":431,"change":432,"percent_change":433,"volume":434,"transactions":435,"vwap":436},"2026-08-28",85.83,87.4,86.91,1.96,2.31,311070.537064,8173,86.8906,{"date":438,"open":439,"high":440,"low":441,"close":442,"change":443,"percent_change":444,"volume":445,"transactions":446,"vwap":447},"2026-08-27",86.48,88.14,84.56,84.95,-1.85,-2.13,367458.251374,9887,85.1722,{"date":449,"open":450,"high":451,"low":452,"close":453,"change":454,"percent_change":455,"volume":456,"transactions":457,"vwap":458},"2026-08-26",86.79,88.17,85.82,86.8,0.59,0.68,331325.089457,10765,86.9985,{"date":460,"open":461,"high":462,"low":463,"close":464,"change":465,"percent_change":466,"volume":467,"transactions":468,"vwap":469},"2026-08-25",89.41,89.9975,86.12,86.21,-3.46,-3.86,749884.044726,16145,87.8968,{"date":471,"open":472,"high":473,"low":472,"close":474,"change":475,"percent_change":476,"volume":477,"transactions":478,"vwap":479},"2026-08-24",89.19,90.085,89.67,0.85,0.96,335305.865903,11483,89.7089,{"date":481,"open":482,"high":483,"low":484,"close":485,"change":486,"percent_change":487,"volume":488,"transactions":489,"vwap":490},"2026-08-21",89.53,90.445,88.34,88.82,-0.43,-0.48,475637.695653,10955,88.9928,{"date":492,"open":493,"high":494,"low":495,"close":496,"change":497,"percent_change":498,"volume":499,"transactions":500,"vwap":501},"2026-08-20",88.39,89.28,86.865,89.25,-0.31,-0.35,450171.708678,11041,88.6701,{"date":503,"open":504,"high":505,"low":461,"close":506,"change":507,"percent_change":507,"volume":508,"transactions":509,"vwap":510},"2026-08-19",90.84,92.335,89.56,-0.02,361993.476319,10466,89.9852,{"date":512,"open":513,"high":514,"low":515,"close":516,"change":78,"percent_change":517,"volume":518,"transactions":519,"vwap":520},"2026-08-18",90.47,91.605,89.16,89.58,-1.19,425519.809054,12223,90.1148,{"date":522,"open":523,"high":524,"low":525,"close":526,"change":527,"percent_change":528,"volume":529,"transactions":530,"vwap":531},"2026-08-17",89.31,91.015,89.13,90.66,0.6,0.67,288071.478747,10017,90.6102,{"date":533,"open":534,"high":535,"low":536,"close":537,"change":538,"percent_change":539,"volume":540,"transactions":541,"vwap":542},"2026-08-14",89.47,91.15,88.96,90.06,0.16,0.18,357668.53105,10808,89.8198,{"date":544,"open":545,"high":546,"low":547,"close":548,"change":235,"percent_change":72,"volume":549,"transactions":550,"vwap":551},"2026-08-13",89.68,90.94,88.715,89.9,517695.674876,9942,90.0788,{"date":553,"open":554,"high":555,"low":556,"close":557,"change":558,"percent_change":559,"volume":560,"transactions":561,"vwap":562},"2026-08-12",91.14,91.865,88.63,89.1,-1.27,-1.41,488699.580858,12757,89.9066,{"date":564,"open":565,"high":566,"low":567,"close":568,"change":569,"percent_change":570,"volume":571,"transactions":572,"vwap":573},"2026-08-11",91.17,93.82,90.3,90.37,-1.07,-1.17,540871.982521,11903,91.8531,{"date":575,"open":576,"high":577,"low":578,"close":579,"change":443,"percent_change":580,"volume":581,"transactions":582,"vwap":583},"2026-08-10",92.84,94.585,90.04,91.44,-1.98,520865.115745,13742,91.5982,{"date":585,"open":586,"high":587,"low":586,"close":588,"change":589,"percent_change":423,"volume":590,"transactions":591,"vwap":592},"2026-08-07",91.01,95.41,93.29,-0.56,492289.802081,13149,94.0166,{"date":594,"open":595,"high":596,"low":597,"close":598,"change":599,"percent_change":600,"volume":601,"transactions":602,"vwap":603},"2026-08-06",108.31,112.3,90.4,93.85,-9.3,-9.02,1109449.906341,21880,98.8024,{"date":605,"open":606,"high":607,"low":608,"close":609,"change":17,"percent_change":51,"volume":610,"transactions":611,"vwap":612},"2026-08-05",102.71,103.94,101.01,103.15,351289.096939,11038,102.9145,{"date":614,"open":615,"high":616,"low":617,"close":618,"change":619,"percent_change":619,"volume":620,"transactions":621,"vwap":622},"2026-08-04",103.17,104.88,101.94,102.13,-0.06,389421.880231,10065,103.1892,{"date":624,"open":625,"high":626,"low":627,"close":628,"change":629,"percent_change":192,"volume":630,"transactions":631,"vwap":632},"2026-08-03",102.35,104.56,101.03,102.19,0.92,271778.200859,9044,102.1313,{"date":634,"open":635,"high":636,"low":637,"close":638,"change":639,"percent_change":639,"volume":640,"transactions":641,"vwap":642},"2026-07-31",100.37,102.34,99.54,101.27,0.88,226535.12939,7202,101.4202,{"date":644,"open":645,"high":646,"low":647,"close":648,"change":649,"percent_change":650,"volume":651,"transactions":652,"vwap":653},"2026-07-30",102.04,103.26,100.06,100.39,-2.16,-2.11,320375.542926,8260,101.1261,{"date":655,"open":606,"high":656,"low":657,"close":658,"change":659,"percent_change":660,"volume":661,"transactions":662,"vwap":663},"2026-07-29",104.27,101.449,102.55,-0.82,-0.79,252095.496504,9189,102.8986,{"date":665,"open":666,"high":667,"low":618,"close":668,"change":669,"percent_change":670,"volume":671,"transactions":672,"vwap":673},"2026-07-28",104.01,105.4675,103.37,-0.44,-0.42,255708.48023,8470,103.3235,{"date":675,"open":676,"high":677,"low":678,"close":679,"change":680,"percent_change":681,"volume":682,"transactions":683,"vwap":684},"2026-07-27",105.27,106.39,103.03,103.81,-0.85,-0.81,527821.314769,9238,103.8957,{"date":686,"open":687,"high":688,"low":609,"close":689,"change":690,"percent_change":691,"volume":692,"transactions":693,"vwap":694},"2026-07-24",105.53,106.25,104.66,-0.77,-0.73,253171.531504,10198,104.5594,{"date":696,"open":697,"high":698,"low":656,"close":699,"change":558,"percent_change":517,"volume":700,"transactions":701,"vwap":702},"2026-07-23",105.29,106.71,105.43,191942.753587,7677,105.5642,{"date":704,"open":705,"high":706,"low":707,"close":708,"change":709,"percent_change":710,"volume":711,"transactions":712,"vwap":713},"2026-07-22",108.53,109.57,106.27,106.7,-2.7,-2.47,238992.798652,7381,107.4965,{"date":715,"open":716,"high":717,"low":718,"close":719,"change":444,"percent_change":720,"volume":721,"transactions":722,"vwap":723},"2026-07-21",111.64,112.85,109.26,109.4,-1.91,216002.966813,7457,109.9661,{"date":725,"open":726,"high":727,"low":728,"close":729,"change":730,"percent_change":731,"volume":732,"transactions":733,"vwap":734},"2026-07-20",115.17,117.5056,111.01,111.53,-3.25,-2.83,232945.193207,8340,112.1677,{"date":736,"open":737,"high":738,"low":739,"close":740,"change":741,"percent_change":742,"volume":743,"transactions":9,"vwap":740},"2026-07-17",115.55,118.282,113.72,114.78,-1.44,-1.24,186900,{"date":745,"open":746,"high":747,"low":746,"close":748,"change":749,"percent_change":750,"volume":751,"transactions":9,"vwap":748},"2026-07-16",114.91,118.45,116.22,1.75,1.53,305100,{"date":753,"open":754,"high":755,"low":756,"close":757,"change":758,"percent_change":759,"volume":760,"transactions":9,"vwap":757},"2026-07-15",111.84,115.07,110.62,114.47,2.05,1.82,230100,{"date":762,"open":763,"high":764,"low":765,"close":766,"change":767,"percent_change":768,"volume":769,"transactions":9,"vwap":766},"2026-07-14",109.99,112.96,108.21,112.42,3.28,3.01,245800,{"date":771,"open":772,"high":773,"low":774,"close":775,"change":776,"percent_change":301,"volume":777,"transactions":9,"vwap":775},"2026-07-13",111.22,111.63,109.099998,109.14,-1.55,287700,{"date":779,"open":780,"high":781,"low":782,"close":783,"change":784,"percent_change":785,"volume":786,"transactions":9,"vwap":783},"2026-07-10",112.99,113.675,109.94,110.69,-3.03,-2.66,284100,{"date":788,"open":789,"high":790,"low":791,"close":739,"change":792,"percent_change":793,"volume":794,"transactions":9,"vwap":739},"2026-07-09",111.66,114.37,110.55,2.4,2.16,232400,{"date":796,"open":797,"high":797,"low":798,"close":799,"change":800,"percent_change":801,"volume":802,"transactions":9,"vwap":799},"2026-07-08",113.98,110.41,111.32,-3.26,-2.85,422800,{"date":804,"open":805,"high":806,"low":807,"close":808,"change":809,"percent_change":810,"volume":811,"transactions":9,"vwap":808},"2026-07-07",116.98,118.18,113.725,114.58,-2.64,-2.25,326200,{"date":813,"open":814,"high":30,"low":815,"close":816,"change":817,"percent_change":818,"volume":819,"transactions":9,"vwap":816},"2026-07-06",118.13,115.69,117.22,-0.34,-0.29,241600,{"date":821,"open":747,"high":822,"low":823,"close":824,"change":825,"percent_change":826,"volume":827,"transactions":9,"vwap":824},"2026-07-02",119.29,115.16,117.56,-0.75,-0.63,414600,{"date":829,"open":747,"high":830,"low":823,"close":831,"change":832,"percent_change":833,"volume":834,"transactions":9,"vwap":831},"2026-07-01",119.365,118.31,-0.22,-0.19,270900,{"date":836,"open":837,"high":838,"low":839,"close":840,"change":841,"percent_change":106,"volume":842,"transactions":9,"vwap":840},"2026-06-30",116.55,118.705,115.86,118.53,1.18,372300,{"date":844,"open":845,"high":846,"low":847,"close":848,"change":691,"percent_change":849,"volume":850,"transactions":9,"vwap":848},"2026-06-29",116.99,118.68,114.735,117.35,-0.62,508300,{"date":852,"open":853,"high":854,"low":855,"close":856,"change":857,"percent_change":858,"volume":859,"transactions":9,"vwap":856},"2026-06-26",115.85,118.7,114.67,118.080002,4.88,4.31,1291500,{"date":861,"open":862,"high":863,"low":864,"close":865,"change":866,"percent_change":867,"volume":868,"transactions":9,"vwap":865},"2026-06-25",110.2,113.25,109.52,113.2,3.7,3.38,253100,{"date":870,"open":871,"high":872,"low":873,"close":874,"change":875,"percent_change":876,"volume":877,"transactions":9,"vwap":874},"2026-06-24",108.76,111.21,108.41,109.5,1.44,1.33,293000,{"date":879,"open":880,"high":881,"low":882,"close":883,"change":884,"percent_change":192,"volume":885,"transactions":9,"vwap":883},"2026-06-23",106.6,108.285,106,108.059998,0.97,389700,{"date":887,"open":888,"high":889,"low":890,"close":891,"change":892,"percent_change":245,"volume":893,"transactions":9,"vwap":891},"2026-06-22",107.43,108.065002,106.11,107.089996,-0.64,535900,{"date":895,"open":896,"high":897,"low":898,"close":899,"change":900,"percent_change":901,"volume":902,"transactions":9,"vwap":899},"2026-06-18",102.69,108.66,101.73,107.73,7.24,7.2,681400,{"date":904,"open":905,"high":906,"low":907,"close":908,"change":909,"percent_change":910,"volume":911,"transactions":9,"vwap":908},"2026-06-17",97.22,101.34,97,100.49,2.89,2.96,494900,{"date":913,"open":914,"high":915,"low":916,"close":917,"change":156,"percent_change":918,"volume":919,"transactions":9,"vwap":917},"2026-06-16",97.93,98.79,96.93,97.6,0.36,268000,{"date":921,"open":922,"high":923,"low":924,"close":925,"change":926,"percent_change":927,"volume":928,"transactions":9,"vwap":925},"2026-06-15",98.28,99.66,96.58,97.25,-0.91,-0.93,278900,{"date":930,"open":931,"high":932,"low":933,"close":934,"change":935,"percent_change":936,"volume":937,"transactions":9,"vwap":934},"2026-06-12",99.95,101.059998,97.975,98.16,-1.28,-1.29,370200,{"date":939,"open":940,"high":941,"low":942,"close":943,"change":944,"percent_change":945,"volume":946,"transactions":9,"vwap":943},"2026-06-11",95,99.64,94.84,99.44,4.89,5.17,341300,{"date":948,"open":949,"high":950,"low":951,"close":952,"change":953,"percent_change":26,"volume":954,"transactions":9,"vwap":952},"2026-06-10",93.92,94.92,92.41,94.55,0.27,294100,{"date":956,"open":957,"high":958,"low":579,"close":959,"change":960,"percent_change":961,"volume":962,"transactions":9,"vwap":959},"2026-06-09",91.84,94.676,94.28,3.76,4.15,431800,{"date":964,"open":597,"high":965,"low":966,"close":967,"change":968,"percent_change":969,"volume":970,"transactions":9,"vwap":967},"2026-06-08",91.74,86.49,90.52,0.52,0.58,316900,{"date":972,"open":973,"high":974,"low":975,"close":976,"change":106,"percent_change":121,"volume":977,"transactions":9,"vwap":976},"2026-06-05",88.31,90.11,87.32,90,244400,{"date":979,"open":980,"high":534,"low":981,"close":982,"change":983,"percent_change":984,"volume":985,"transactions":9,"vwap":982},"2026-06-04",88.73,87.89,88.99,1.21,1.38,247800,{"date":987,"open":988,"high":989,"low":990,"close":991,"change":691,"percent_change":659,"volume":992,"transactions":9,"vwap":991},"2026-06-03",88.080002,89.3,87.57,87.78,320800,{"date":994,"open":995,"high":996,"low":997,"close":998,"change":999,"percent_change":1000,"volume":1001,"transactions":9,"vwap":998},"2026-06-02",88.11,88.88,87.515,88.51,-0.12,-0.14,376600,{"date":1003,"open":988,"high":1004,"low":1005,"close":556,"change":1006,"percent_change":1007,"volume":1008,"transactions":9,"vwap":556},"2026-06-01",89.010002,87.601,-0.15,-0.17,279500,{"date":1010,"open":1011,"high":1012,"low":1013,"close":1014,"change":256,"percent_change":351,"volume":1015,"transactions":9,"vwap":1014},"2026-05-29",87.6,89.87,87.59,88.78,287000,{"date":1017,"open":1018,"high":1019,"low":1020,"close":1021,"change":1022,"percent_change":1023,"volume":1024,"transactions":9,"vwap":1021},"2026-05-28",89.66,90.21,88.089996,89.029999,-1.39,-1.54,327100,{"date":1026,"open":1027,"high":1028,"low":1029,"close":1030,"change":1031,"percent_change":1032,"volume":1033,"transactions":9,"vwap":1030},"2026-05-27",90.71,92.18,90.35,90.42,0.43,0.48,390000,{"date":1035,"open":1036,"high":1037,"low":1038,"close":1039,"change":268,"percent_change":1040,"volume":1041,"transactions":9,"vwap":1039},"2026-05-26",88.68,91.99,88.44,89.99,1.76,271500,{"date":1043,"open":1044,"high":1045,"low":1046,"close":1047,"change":111,"percent_change":1048,"volume":1049,"transactions":9,"vwap":1047},"2026-05-22",88.38,89.818,88.029999,88.43,0.07,193900,{"date":1051,"open":1052,"high":1053,"low":1054,"close":1055,"change":1056,"percent_change":1057,"volume":1058,"transactions":9,"vwap":1055},"2026-05-21",88.2,89.33,86.9,88.37,-0.74,-0.83,251400,{"date":1060,"open":1061,"high":1062,"low":439,"close":1063,"change":1064,"percent_change":1065,"volume":1066,"transactions":9,"vwap":1063},"2026-05-20",87.31,89.83,89.11,1.66,1.9,334500,{"date":1068,"open":966,"high":1047,"low":1069,"close":1070,"change":1071,"percent_change":1072,"volume":1073,"transactions":9,"vwap":1070},"2026-05-19",84.67,87.45,1.42,1.65,460300,{"date":1075,"open":1076,"high":1077,"low":1078,"close":1079,"change":1080,"percent_change":163,"volume":1081,"transactions":9,"vwap":1079},"2026-05-18",86.35,87.56,85.73,86.029999,0.63,300300,{"date":1083,"open":1084,"high":1085,"low":1086,"close":1087,"change":892,"percent_change":1056,"volume":1088,"transactions":9,"vwap":1087},"2026-05-15",85.49,87.18,84.66,85.4,314700,{"date":1090,"open":1091,"high":1092,"low":1093,"close":1094,"change":1095,"percent_change":1040,"volume":1096,"transactions":9,"vwap":1094},"2026-05-14",85.5,86.85,85.035004,86.040001,1.49,269300,{"date":1098,"open":1099,"high":1100,"low":1101,"close":1102,"change":361,"percent_change":351,"volume":1103,"transactions":9,"vwap":1102},"2026-05-13",84.79,85.8,83.95,84.55,365400,{"date":1105,"open":1106,"high":1107,"low":1108,"close":1099,"change":1109,"percent_change":1110,"volume":1111,"transactions":9,"vwap":1099},"2026-05-12",87.43,87.62,84.74,-2.9,-3.31,477400,{"date":1113,"open":1114,"high":1115,"low":1116,"close":1117,"change":466,"percent_change":1118,"volume":1119,"transactions":9,"vwap":1117},"2026-05-11",91.099998,92.455,87.47,87.69,-4.22,632100,{"date":1121,"open":1122,"high":1123,"low":1124,"close":1125,"change":1126,"percent_change":1127,"volume":1128,"transactions":9,"vwap":1125},"2026-05-08",90.36,93.78,90.245,91.55,2.02,2.26,520000,{"date":1130,"open":1131,"high":1132,"low":1133,"close":482,"change":1134,"percent_change":1135,"volume":1136,"transactions":9,"vwap":482},"2026-05-07",86.14,89.93,86.11,3.58,4.17,509700,{"date":1138,"open":1139,"high":1140,"low":1141,"close":1142,"change":1143,"percent_change":1144,"volume":1145,"transactions":9,"vwap":1142},"2026-05-06",91.71,93.225,85.084999,85.95,-7.84,-8.36,857900,{"date":1147,"open":1148,"high":1149,"low":1150,"close":1151,"change":156,"percent_change":1152,"volume":1153,"transactions":9,"vwap":1151},"2026-05-05",94.13,94.785,93.3,93.79,0.37,356900,{"date":1155,"open":1156,"high":1157,"low":1158,"close":1159,"change":1160,"percent_change":1161,"volume":1162,"transactions":9,"vwap":1159},"2026-05-04",95.099998,95.445,93.07,93.44,-2.28,-2.38,258700,{"date":1164,"open":1165,"high":1166,"low":1167,"close":1168,"change":1169,"percent_change":1170,"volume":1171,"transactions":9,"vwap":1168},"2026-05-01",97.029999,98.17,95.25,95.72,-1.1,-1.14,176000,{"date":1173,"open":1174,"high":1175,"low":1176,"close":1177,"change":1178,"percent_change":1179,"volume":1180,"transactions":9,"vwap":1177},"2026-04-30",95.27,97.87,94.725,96.82,1.48,1.55,312700,{"date":1182,"open":1183,"high":1184,"low":1185,"close":1186,"change":580,"percent_change":1187,"volume":1188,"transactions":9,"vwap":1186},"2026-04-29",97.089996,98.19,94.795,95.34,-2.03,278000,{"date":1190,"open":1191,"high":1192,"low":1193,"close":1194,"change":1195,"percent_change":1196,"volume":1197,"transactions":9,"vwap":1194},"2026-04-28",97.13,98.42,95.12,97.32,0.45,0.46,230900,{"date":1199,"open":1200,"high":1201,"low":1202,"close":1203,"change":290,"percent_change":371,"volume":1204,"transactions":9,"vwap":1203},"2026-04-27",98,100.11,96.43,96.87,362300,{"date":1206,"open":1207,"high":1208,"low":1165,"close":1209,"change":1210,"percent_change":660,"volume":1211,"transactions":9,"vwap":1209},"2026-04-24",98.27,99.355,98.099998,-0.78,218300,{"date":1213,"open":1214,"high":1215,"low":1216,"close":1217,"change":1006,"percent_change":1006,"volume":1218,"transactions":9,"vwap":1217},"2026-04-23",99.61,100.41,98.010002,98.88,221100,{"date":1220,"open":1221,"high":1222,"low":1223,"close":1224,"change":1225,"percent_change":1225,"volume":1226,"transactions":9,"vwap":1224},"2026-04-22",99.45,100.080002,98.78,99.029999,0.17,260800,{"date":1228,"open":922,"high":1229,"low":1230,"close":1231,"change":1232,"percent_change":1233,"volume":1234,"transactions":9,"vwap":1231},"2026-04-21",99.83,97.81,98.86,0.75,0.76,238600,{"date":1236,"open":1237,"high":1237,"low":1238,"close":1239,"change":443,"percent_change":443,"volume":1240,"transactions":9,"vwap":1239},"2026-04-20",99.88,96.57,98.11,528400,{"date":1242,"open":1243,"high":1244,"low":1245,"close":1246,"change":1247,"percent_change":1248,"volume":1249,"transactions":9,"vwap":1246},"2026-04-17",99.07,103.33,98.155,99.96,2.28,2.33,463500,{"date":1251,"open":1252,"high":1175,"low":1253,"close":1254,"change":1255,"percent_change":1256,"volume":1257,"transactions":9,"vwap":1254},"2026-04-16",96.21,96,97.68,1.31,1.36,297300,{"date":1259,"open":1260,"high":1260,"low":1261,"close":1262,"change":1263,"percent_change":1264,"volume":1265,"transactions":9,"vwap":1262},"2026-04-15",97.53,95.5,96.37,-1.53,-1.56,229100,{"date":1267,"open":916,"high":1268,"low":1269,"close":1270,"change":1271,"percent_change":401,"volume":1272,"transactions":9,"vwap":1270},"2026-04-14",98.91,95.91,97.9,0.95,251200,{"date":1274,"open":1275,"high":1275,"low":1276,"close":1277,"change":1278,"percent_change":1279,"volume":1280,"transactions":9,"vwap":1277},"2026-04-13",97.45,96.61,96.95,-0.84,-0.86,192300,{"date":1282,"open":1283,"high":1284,"low":1285,"close":1286,"change":681,"percent_change":659,"volume":1287,"transactions":9,"vwap":1286},"2026-04-10",98.64,98.7,97.47,97.79,213800,{"date":1289,"open":1184,"high":1290,"low":1291,"close":1292,"change":1293,"percent_change":1293,"volume":1294,"transactions":9,"vwap":1292},"2026-04-09",99.36,98.019997,98.6,0.13,197500,{"date":1296,"open":1297,"high":1298,"low":1299,"close":1300,"change":1301,"percent_change":1302,"volume":1303,"transactions":9,"vwap":1300},"2026-04-08",98.07,99.145,96.805,98.47,4.13,4.38,298100,{"date":1305,"open":1306,"high":940,"low":1307,"close":1308,"change":589,"percent_change":245,"volume":1309,"transactions":9,"vwap":1308},"2026-04-07",94.43,93.55,94.34,221800,{"date":1311,"open":1312,"high":1313,"low":1314,"close":1315,"change":17,"percent_change":1316,"volume":1317,"transactions":9,"vwap":1315},"2026-04-06",93.72,95.44,93.32,94.9,1.09,160100,{"date":1319,"open":1320,"high":1321,"low":1322,"close":1323,"change":381,"percent_change":156,"volume":1324,"transactions":9,"vwap":1323},"2026-04-02",92.14,94.89,91.050003,93.88,203300,{"date":1326,"open":1327,"high":1328,"low":1329,"close":1307,"change":1048,"percent_change":1048,"volume":1330,"transactions":9,"vwap":1307},"2026-04-01",94,94.61,92.815,327200,{"date":1332,"open":1333,"high":1334,"low":1335,"close":1336,"change":1337,"percent_change":1338,"volume":1339,"transactions":9,"vwap":1336},"2026-03-31",92.63,95.3,91.187,93.48,2.34,2.57,208900,{"date":1341,"open":1342,"high":1343,"low":1344,"close":554,"change":1345,"percent_change":1346,"volume":1347,"transactions":9,"vwap":554},"2026-03-30",93.019997,93.2,90.555,-1.02,-1.11,345300,{"date":1349,"open":1350,"high":1351,"low":1029,"close":1352,"change":193,"percent_change":983,"volume":1353,"transactions":9,"vwap":1352},"2026-03-27",90.74,92.578,92.16,269800,{"date":1355,"open":1356,"high":1327,"low":1357,"close":1358,"change":1359,"percent_change":1360,"volume":1361,"transactions":9,"vwap":1358},"2026-03-26",92.32,90.8,91.059998,-2.56,-2.73,227700,{"date":1363,"open":1364,"high":1365,"low":1366,"close":1367,"change":26,"percent_change":1368,"volume":1369,"transactions":9,"vwap":1367},"2026-03-25",94.52,94.97,92.61,93.62,0.31,167000,{"date":1371,"open":1372,"high":1373,"low":1374,"close":1375,"change":1376,"percent_change":1377,"volume":1378,"transactions":9,"vwap":1375},"2026-03-24",91.51,94.37,91.21,93.33,0.87,0.94,283200,{"date":1380,"open":1381,"high":1382,"low":1383,"close":1384,"change":1385,"percent_change":1386,"volume":1387,"transactions":9,"vwap":1384},"2026-03-23",91.93,94.26,90.765,92.46,3.13,3.5,352300,{"date":1389,"open":1322,"high":555,"low":1390,"close":1053,"change":1391,"percent_change":649,"volume":1392,"transactions":9,"vwap":1053},"2026-03-20",88.325,-1.97,792200,{"date":1394,"open":1395,"high":1396,"low":1397,"close":1398,"change":1399,"percent_change":1400,"volume":1401,"transactions":9,"vwap":1398},"2026-03-19",92.98,93.905,91.13,91.3,-2.78,-2.95,429900,{"date":1403,"open":1404,"high":1405,"low":1406,"close":1407,"change":1408,"percent_change":311,"volume":1409,"transactions":9,"vwap":1407},"2026-03-18",93.95,95.080002,93.21,94.080002,-0.37,338400,{"date":1411,"open":1412,"high":1313,"low":1413,"close":1414,"change":1415,"percent_change":1415,"volume":1416,"transactions":9,"vwap":1414},"2026-03-17",95.11,93.145,94.45,0.01,330000,{"date":1418,"open":1419,"high":1420,"low":1421,"close":1422,"change":1071,"percent_change":750,"volume":1423,"transactions":9,"vwap":1422},"2026-03-16",94.41,95.98,93.835,94.44,257200,{"date":1425,"open":1426,"high":1427,"low":1428,"close":1342,"change":1293,"percent_change":1429,"volume":1430,"transactions":9,"vwap":1342},"2026-03-13",93.98,95.15,92,0.14,362400,{"date":1432,"open":1426,"high":1433,"low":1434,"close":1435,"change":1436,"percent_change":1437,"volume":1438,"transactions":9,"vwap":1435},"2026-03-12",95.074997,92.74,92.89,-2.37,-2.49,379900,{"date":1440,"open":1441,"high":1252,"low":1442,"close":1443,"change":1444,"percent_change":1445,"volume":1446,"transactions":9,"vwap":1443},"2026-03-11",95.089996,94.35,95.26,-0.26,-0.27,310600,{"date":1448,"open":1449,"high":1194,"low":1450,"close":1451,"change":1452,"percent_change":361,"volume":1453,"transactions":9,"vwap":1451},"2026-03-10",95.22,94.050003,95.52,-0.23,429800,{"date":1455,"open":1151,"high":1456,"low":1457,"close":1458,"change":1459,"percent_change":1460,"volume":1461,"transactions":9,"vwap":1458},"2026-03-09",95.81,90.69,95.75,0.2,0.21,869100,{"date":1463,"open":1464,"high":1465,"low":1367,"close":1466,"change":1467,"percent_change":1468,"volume":1469,"transactions":9,"vwap":1466},"2026-03-06",94.22,96.044998,95.55,-1.74,-1.79,412800,{"date":1471,"open":1472,"high":1473,"low":1474,"close":1475,"change":810,"percent_change":1476,"volume":1477,"transactions":9,"vwap":1475},"2026-03-05",98.58,99.675,96.44,97.29,-2.26,763500,{"date":1479,"open":1480,"high":1481,"low":1285,"close":637,"change":1482,"percent_change":1482,"volume":1483,"transactions":9,"vwap":637},"2026-03-04",99.8,100.47,0.11,297500,{"date":1485,"open":1486,"high":1221,"low":1487,"close":1488,"change":1489,"percent_change":1490,"volume":1491,"transactions":9,"vwap":1488},"2026-03-03",98.29,96.8,99.43,-1.89,-1.87,311800,{"date":1493,"open":1494,"high":1495,"low":1496,"close":1497,"change":1498,"percent_change":1499,"volume":1500,"transactions":9,"vwap":1497},"2026-03-02",100.019997,101.67,98.74,101.32,-1.01,-0.99,406100,{"date":1502,"open":1503,"high":1504,"low":1505,"close":1506,"change":1056,"percent_change":1507,"volume":1508,"transactions":9,"vwap":1506},"2026-02-27",102.98,103.355,100.68,102.33,-0.72,457500,{"date":1510,"open":1511,"high":1512,"low":940,"close":1513,"change":1134,"percent_change":1514,"volume":1515,"transactions":9,"vwap":1513},"2026-02-26",96.5,103.41,103.07,3.6,503300,{"date":1517,"open":1518,"high":1518,"low":1291,"close":1519,"change":423,"percent_change":423,"volume":1520,"transactions":9,"vwap":1519},"2026-02-25",100.22,99.49,341600,{"date":1522,"open":1523,"high":1524,"low":1525,"close":1526,"change":257,"percent_change":257,"volume":1527,"transactions":9,"vwap":1526},"2026-02-24",100.78,101.925,99.7,100.089996,405900,{"date":1529,"open":1530,"high":1531,"low":1532,"close":648,"change":1533,"percent_change":1467,"volume":1534,"transactions":9,"vwap":648},"2026-02-23",102.28,103.51,98.63,-1.78,321900,{"date":1536,"open":1537,"high":1538,"low":1480,"close":1539,"change":1540,"percent_change":1540,"volume":1541,"transactions":9,"vwap":1539},"2026-02-20",100.2,103.16,102.17,2.21,497400,{"date":1543,"open":1544,"high":1545,"low":1546,"close":1246,"change":1007,"percent_change":1007,"volume":1547,"transactions":9,"vwap":1246},"2026-02-19",99.15,100.125,98.51,185000,{"date":1549,"open":1550,"high":1518,"low":1551,"close":1552,"change":1080,"percent_change":1080,"volume":1553,"transactions":9,"vwap":1552},"2026-02-18",99.010002,98.72,100.13,524900,{"date":1555,"open":1556,"high":1557,"low":1558,"close":1559,"change":619,"percent_change":619,"volume":1560,"transactions":9,"vwap":1559},"2026-02-17",99.79,100.27,98.545,99.5,240900,{"date":1562,"open":1563,"high":1564,"low":1565,"close":1566,"change":1567,"percent_change":1567,"volume":1568,"transactions":9,"vwap":1566},"2026-02-13",99.42,100.57,97.73,99.56,-0.45,288500,{"date":1570,"open":1571,"high":1572,"low":1573,"close":1574,"change":1460,"percent_change":1460,"volume":1575,"transactions":9,"vwap":1574},"2026-02-12",101.41,101.515,98.5,100.010002,381000,{"date":1577,"open":615,"high":615,"low":1525,"close":1480,"change":1578,"percent_change":710,"volume":1579,"transactions":9,"vwap":1480},"2026-02-11",-2.53,349700,{"date":1581,"open":1582,"high":1583,"low":1584,"close":1506,"change":1585,"percent_change":927,"volume":1534,"transactions":9,"vwap":1506},"2026-02-10",102.92,104.81,102.16,-0.96,{"date":1587,"open":1588,"high":1589,"low":1588,"close":1590,"change":749,"percent_change":1591,"volume":1592,"transactions":9,"vwap":1590},"2026-02-09",101.4,103.3,103.29,1.72,244600,{"date":1594,"open":1595,"high":625,"low":1596,"close":1597,"change":279,"percent_change":279,"volume":1598,"transactions":9,"vwap":1597},"2026-02-06",100.67,99.965,101.54,381200,{"date":1600,"open":1601,"high":1602,"low":1603,"close":1604,"change":443,"percent_change":1605,"volume":1606,"transactions":9,"vwap":1604},"2026-02-05",102.07,102.22,99.48,99.84,-1.82,281900,{"date":1608,"open":1559,"high":1609,"low":1559,"close":1610,"change":1611,"percent_change":1612,"volume":1613,"transactions":9,"vwap":1610},"2026-02-04",102.82,101.69,2.24,2.25,464100,{"date":1615,"open":1616,"high":1617,"low":1618,"close":1221,"change":1619,"percent_change":267,"volume":1620,"transactions":9,"vwap":1221},"2026-02-03",97.89,99.58,97.54,1.26,591100,{"date":1622,"open":1623,"high":1624,"low":1625,"close":1184,"change":1626,"percent_change":1627,"volume":1628,"transactions":9,"vwap":1184},"2026-02-02",96.89,98.37,96.63,1.25,1.29,339700,{"date":1630,"open":1631,"high":1632,"low":1384,"close":1633,"change":1626,"percent_change":1255,"volume":1634,"transactions":9,"vwap":1633},"2026-01-30",94.49,97.050003,96.94,530400,{"date":1636,"open":1327,"high":1458,"low":1637,"close":1638,"change":106,"percent_change":1639,"volume":1640,"transactions":9,"vwap":1638},"2026-01-29",93.67,95.69,1.07,181100,{"date":1642,"open":1643,"high":1456,"low":598,"close":1644,"change":1007,"percent_change":1645,"volume":1646,"transactions":9,"vwap":1644},"2026-01-28",94.62,94.68,-0.18,199000,{"date":1648,"open":1649,"high":1650,"low":1651,"close":1652,"change":1653,"percent_change":1654,"volume":1655,"transactions":9,"vwap":1652},"2026-01-27",93.6,95.040001,93.255,94.85,0.99,1.05,254400,{"date":1657,"open":1442,"high":1658,"low":1659,"close":1660,"change":487,"percent_change":1661,"volume":1662,"transactions":9,"vwap":1660},"2026-01-26",94.99,93.35,93.86,-0.51,190700,{"date":1664,"open":1665,"high":1666,"low":1667,"close":1308,"change":1255,"percent_change":1668,"volume":1669,"transactions":9,"vwap":1308},"2026-01-23",94.82,95.635,93.66,1.41,271800,{"date":1671,"open":1672,"high":1261,"low":1673,"close":1674,"change":1675,"percent_change":1676,"volume":1677,"transactions":9,"vwap":1674},"2026-01-22",93.84,92.7,93.029999,-0.08,-0.09,255000,{"date":1679,"open":1680,"high":1681,"low":1682,"close":1683,"change":1684,"percent_change":1685,"volume":1686,"transactions":9,"vwap":1683},"2026-01-21",91.29,93.13,90.6,93.11,2.55,2.82,219700,{"date":1688,"open":1689,"high":1690,"low":1691,"close":1692,"change":1693,"percent_change":741,"volume":1694,"transactions":9,"vwap":1692},"2026-01-20",90.28,92.059998,89.36,90.56,-1.32,328600,{"date":1696,"open":1697,"high":1698,"low":1699,"close":1700,"change":742,"percent_change":1701,"volume":1702,"transactions":9,"vwap":1700},"2026-01-16",92.080002,92.47,90.238,91.88,-1.33,348500,{"date":1704,"open":579,"high":1705,"low":1706,"close":1707,"change":1708,"percent_change":1709,"volume":1710,"transactions":9,"vwap":1707},"2026-01-15",94.18,90.85,93.12,1.77,1.94,304300,{"date":1712,"open":1713,"high":1714,"low":1715,"close":1716,"change":1717,"percent_change":1718,"volume":1719,"transactions":9,"vwap":1716},"2026-01-14",88.33,92.735,87.46,91.35,3.11,3.52,686600,{"date":1721,"open":1722,"high":1723,"low":1011,"close":1724,"change":25,"percent_change":953,"volume":1725,"transactions":9,"vwap":1724},"2026-01-13",88.28,89.22,88.24,517200,{"date":1727,"open":1728,"high":1729,"low":1730,"close":1731,"change":43,"percent_change":1732,"volume":1733,"transactions":9,"vwap":1731},"2026-01-12",87.15,88.019997,86.665,88,0.84,318700,{"date":1735,"open":1736,"high":1737,"low":1738,"close":1739,"change":402,"percent_change":1740,"volume":1741,"transactions":9,"vwap":1739},"2026-01-09",86.65,88.35,85.525,87.27,1.32,468700,{"date":1743,"open":1744,"high":1745,"low":1746,"close":1747,"change":72,"percent_change":1748,"volume":1749,"transactions":9,"vwap":1747},"2026-01-08",84.91,87.286,84.215,86.13,1.06,412000,{"date":1751,"open":1752,"high":1753,"low":1754,"close":1755,"change":776,"percent_change":1468,"volume":1756,"transactions":9,"vwap":1755},"2026-01-07",86.52,87.25,85.175,85.23,250300,{"date":1758,"open":1759,"high":453,"low":1759,"close":1760,"change":1247,"percent_change":1761,"volume":1762,"transactions":9,"vwap":1760},"2026-01-06",83.61,86.78,2.7,698800,{"date":1764,"open":1765,"high":1766,"low":1765,"close":1767,"change":1768,"percent_change":1769,"volume":1770,"transactions":9,"vwap":1767},"2026-01-05",81.91,85.46,84.5,2.39,2.91,325000,{"date":1772,"open":1773,"high":1774,"low":1775,"close":1776,"change":1777,"percent_change":1778,"volume":1779,"transactions":9,"vwap":1776},"2026-01-02",79.95,82.27,79.41,82.11,2.29,2.87,226200,{"date":1781,"open":1782,"high":1783,"low":1784,"close":1785,"change":1786,"percent_change":1578,"volume":1787,"transactions":9,"vwap":1785},"2025-12-31",81.82,81.86,79.8,79.82,-2.07,222800,{"date":1789,"open":1790,"high":1791,"low":1792,"close":1793,"change":1794,"percent_change":1795,"volume":1796,"transactions":9,"vwap":1793},"2025-12-30",82.83,83.69,81.83,81.89,-0.87,-1.05,223400,{"date":1798,"open":1799,"high":21,"low":265,"close":1800,"change":1445,"percent_change":352,"volume":1801,"transactions":9,"vwap":1800},"2025-12-29",82.92,82.76,219500,{"date":1803,"open":1804,"high":1805,"low":1806,"close":1807,"change":381,"percent_change":131,"volume":1369,"transactions":9,"vwap":1807},"2025-12-26",82.82,83.345,82.14,83.029999,{"date":1809,"open":1765,"high":1810,"low":1811,"close":1812,"change":141,"percent_change":235,"volume":1813,"transactions":9,"vwap":1812},"2025-12-24",82.79,81.67,82.7,92700,{"date":1815,"open":1816,"high":1817,"low":1818,"close":1819,"change":203,"percent_change":204,"volume":1820,"transactions":9,"vwap":1819},"2025-12-23",82.019997,82.77,81.5,82.040001,222400,{"date":1822,"open":1823,"high":1824,"low":1825,"close":1826,"change":1827,"percent_change":245,"volume":1828,"transactions":9,"vwap":1826},"2025-12-22",82.53,82.73,81.66,81.96,-0.49,317100,{"date":1830,"open":1831,"high":1832,"low":1833,"close":1834,"change":1835,"percent_change":1836,"volume":1837,"transactions":9,"vwap":1834},"2025-12-19",82,82.9,81.040001,82.45,0.51,0.62,566100,{"date":1839,"open":1840,"high":1841,"low":1842,"close":1843,"change":1844,"percent_change":1845,"volume":1846,"transactions":9,"vwap":1843},"2025-12-18",84.010002,84.975,81.57,81.94,-1.61,-1.93,515600,{"date":1848,"open":1849,"high":1850,"low":1851,"close":1852,"change":1853,"percent_change":1854,"volume":1855,"transactions":9,"vwap":1852},"2025-12-17",84.48,86.15,83.42,83.55,-1.81,-2.12,364300,{"date":1857,"open":1858,"high":1858,"low":1859,"close":1860,"change":1645,"percent_change":1861,"volume":1862,"transactions":9,"vwap":1860},"2025-12-16",86.050003,84.75,85.36,-0.21,503200,{"date":1864,"open":1865,"high":1866,"low":1867,"close":1868,"change":43,"percent_change":1869,"volume":1870,"transactions":9,"vwap":1868},"2025-12-15",84.58,85.895,84.24,85.54,0.86,255200,{"date":1872,"open":452,"high":1873,"low":1874,"close":1875,"change":1876,"percent_change":1567,"volume":1877,"transactions":9,"vwap":1875},"2025-12-12",86.19,84.36,84.81,-0.38,302000,{"date":1879,"open":1880,"high":1881,"low":1767,"close":1882,"change":1835,"percent_change":527,"volume":1883,"transactions":9,"vwap":1882},"2025-12-11",85.53,85.99,85.19,201600,{"date":1885,"open":1886,"high":1887,"low":1888,"close":318,"change":87,"percent_change":1889,"volume":1890,"transactions":9,"vwap":318},"2025-12-10",83.34,85.21,83.335,1.61,515700,{"date":1892,"open":1893,"high":1894,"low":1824,"close":1886,"change":126,"percent_change":1895,"volume":1896,"transactions":9,"vwap":1886},"2025-12-09",83,84.23,0.3,360700,{"date":1898,"open":1899,"high":1899,"low":1900,"close":1901,"change":1661,"percent_change":1902,"volume":1903,"transactions":9,"vwap":1901},"2025-12-08",84.89,82.75,83.089996,-0.61,263600,{"date":1905,"open":1906,"high":442,"low":1907,"close":1907,"change":257,"percent_change":1908,"volume":1909,"transactions":9,"vwap":1907},"2025-12-05",83.9,83.6,-0.36,189100,{"date":1911,"open":1912,"high":1913,"low":1914,"close":1906,"change":1915,"percent_change":1429,"volume":1916,"transactions":9,"vwap":1906},"2025-12-04",83.19,84.165,83.084999,0.12,215100,{"date":1918,"open":1919,"high":1744,"low":1920,"close":1921,"change":1031,"percent_change":968,"volume":1922,"transactions":9,"vwap":1921},"2025-12-03",83.94,83.4,83.78,269900,{"date":1924,"open":1101,"high":1925,"low":1886,"close":1926,"change":1927,"percent_change":361,"volume":1928,"transactions":9,"vwap":1926},"2025-12-02",84.51,83.35,-0.2,286400,{"date":1930,"open":1931,"high":1932,"low":1933,"close":1852,"change":1934,"percent_change":1935,"volume":970,"transactions":9,"vwap":1852},"2025-12-01",83.49,84.82,82.795,-0.55,-0.65,{"date":1937,"open":1938,"high":1939,"low":1791,"close":1940,"change":670,"percent_change":412,"volume":1941,"transactions":9,"vwap":1940},"2025-11-28",84.019997,85.22,84.099998,106300,{"date":1943,"open":1944,"high":1945,"low":1946,"close":1947,"change":1152,"percent_change":1948,"volume":1949,"transactions":9,"vwap":1947},"2025-11-26",83.43,85.33,82.81,84.52,0.44,358500,{"date":1951,"open":1952,"high":1142,"low":1952,"close":1953,"change":1954,"percent_change":1955,"volume":1956,"transactions":9,"vwap":1953},"2025-11-25",83.38,84.15,1.15,1.39,496600,{"date":1958,"open":1959,"high":1960,"low":1959,"close":1893,"change":1961,"percent_change":1962,"volume":1963,"transactions":9,"vwap":1893},"2025-11-24",79.87,83.28,2.75,3.43,382000,{"date":1965,"open":1966,"high":1967,"low":1968,"close":1969,"change":1761,"percent_change":1970,"volume":1971,"transactions":9,"vwap":1969},"2025-11-21",78.5,80.97,78.25,80.25,3.48,313400,{"date":1973,"open":1974,"high":1975,"low":1976,"close":1977,"change":1978,"percent_change":1979,"volume":1980,"transactions":9,"vwap":1977},"2025-11-20",79.37,80.935,77.38,77.55,-0.95,-1.21,302900,{"date":1982,"open":1983,"high":1984,"low":1985,"close":1966,"change":1415,"percent_change":1415,"volume":1986,"transactions":9,"vwap":1966},"2025-11-19",78.18,79.68,77.92,253500,{"date":1988,"open":1989,"high":1990,"low":1991,"close":1992,"change":111,"percent_change":203,"volume":1993,"transactions":9,"vwap":1992},"2025-11-18",77.68,79.245,77.43,78.49,207600,{"date":1995,"open":1996,"high":1997,"low":1998,"close":1999,"change":289,"percent_change":2000,"volume":2001,"transactions":9,"vwap":1999},"2025-11-17",79.58,79.73,77.925,78.43,-1.26,240300,{"date":2003,"open":2004,"high":2005,"low":2006,"close":2007,"change":670,"percent_change":2008,"volume":2009,"transactions":9,"vwap":2007},"2025-11-14",78.64,80.055,78.57,79.43,-0.53,309900,{"date":2011,"open":2012,"high":2013,"low":2014,"close":2015,"change":2016,"percent_change":2017,"volume":2018,"transactions":9,"vwap":2015},"2025-11-13",81.089996,81.63,78.67,79.85,-1.59,-1.95,429000,{"date":2020,"open":2021,"high":2022,"low":2021,"close":2023,"change":1668,"percent_change":1040,"volume":2024,"transactions":9,"vwap":2023},"2025-11-12",80.24,81.88,81.44,359600,{"date":2026,"open":2012,"high":2027,"low":2028,"close":2029,"change":413,"percent_change":1507,"volume":2030,"transactions":9,"vwap":2029},"2025-11-11",81.77,80.010002,80.029999,332500,{"date":2032,"open":2029,"high":2033,"low":2015,"close":2034,"change":476,"percent_change":983,"volume":2035,"transactions":9,"vwap":2034},"2025-11-10",81.059998,80.61,295900,{"date":2037,"open":2038,"high":2039,"low":2038,"close":2040,"change":758,"percent_change":2041,"volume":2042,"transactions":9,"vwap":2040},"2025-11-07",77.42,80.051003,79.65,2.64,235900,{"date":2044,"open":2045,"high":2007,"low":2046,"close":2046,"change":1507,"percent_change":2047,"volume":2048,"transactions":9,"vwap":2046},"2025-11-06",78.44,77.6,-0.92,396800,{"date":2050,"open":2051,"high":2052,"low":2053,"close":2054,"change":2055,"percent_change":2056,"volume":2057,"transactions":9,"vwap":2054},"2025-11-05",77.45,80.91,76.14,78.32,3.03,4.02,563100,{"date":2059,"open":2060,"high":2061,"low":31,"close":2062,"change":370,"percent_change":2063,"volume":2064,"transactions":9,"vwap":2062},"2025-11-04",76.48,76.86,75.29,-1.43,364600,{"date":2066,"open":2067,"high":2068,"low":2069,"close":2070,"change":1978,"percent_change":290,"volume":2071,"transactions":9,"vwap":2070},"2025-11-03",76.94,77.71,75.355,76.38,312900,{"date":2073,"open":2074,"high":2075,"low":2076,"close":2077,"change":2078,"percent_change":2079,"volume":2080,"transactions":9,"vwap":2077},"2025-10-31",77.95,78.53,77.089996,77.33,-1.06,-1.35,252100,{"date":2082,"open":2083,"high":2084,"low":2085,"close":2086,"change":245,"percent_change":825,"volume":2087,"transactions":9,"vwap":2086},"2025-10-30",78.65,79.45,77.775,78.39,326300,{"date":2089,"open":2090,"high":2091,"low":2092,"close":2093,"change":2094,"percent_change":2095,"volume":2096,"transactions":9,"vwap":2093},"2025-10-29",81.13,81.435,78.61,78.98,-2.01,-2.48,318900,{"date":2098,"open":2099,"high":212,"low":2100,"close":2101,"change":1795,"percent_change":935,"volume":2102,"transactions":9,"vwap":2101},"2025-10-28",81.56,80.6,80.99,236400,{"date":2104,"open":1826,"high":2105,"low":1825,"close":1819,"change":1895,"percent_change":1152,"volume":2106,"transactions":9,"vwap":1819},"2025-10-27",83.18,234500,{"date":2108,"open":2109,"high":307,"low":2110,"close":2111,"change":1195,"percent_change":2112,"volume":2113,"transactions":9,"vwap":2111},"2025-10-24",81.93,81.65,81.74,0.55,312000,{"date":2115,"open":2040,"high":2116,"low":2117,"close":2118,"change":2119,"percent_change":1127,"volume":2120,"transactions":9,"vwap":2118},"2025-10-23",81.395,79.32,81.29,1.8,184400,{"date":2122,"open":2028,"high":2123,"low":2124,"close":2125,"change":498,"percent_change":669,"volume":2126,"transactions":9,"vwap":2125},"2025-10-22",80.83,78.93,79.49,254200,{"date":2128,"open":2129,"high":2130,"low":2131,"close":2132,"change":226,"percent_change":841,"volume":2133,"transactions":9,"vwap":2132},"2025-10-21",78.74,80.44,77.37,79.84,243400,{"date":2135,"open":2136,"high":2137,"low":2138,"close":2139,"change":2140,"percent_change":2141,"volume":2142,"transactions":9,"vwap":2139},"2025-10-20",80.96,81.21,78.87,78.91,-1.58,-1.96,226100,{"date":2144,"open":2145,"high":2146,"low":2147,"close":2148,"change":1459,"percent_change":126,"volume":2149,"transactions":9,"vwap":2148},"2025-10-17",80.22,81.19,79.7,80.49,179100,{"date":2151,"open":1967,"high":2152,"low":2153,"close":2154,"change":1794,"percent_change":569,"volume":2155,"transactions":9,"vwap":2154},"2025-10-16",82.099998,80.195,80.29,251800,{"date":2157,"open":2158,"high":2159,"low":2160,"close":2161,"change":507,"percent_change":507,"volume":2162,"transactions":9,"vwap":2161},"2025-10-15",81.61,82.595,80.45,81.16,334900,{"date":2164,"open":2165,"high":2166,"low":2129,"close":2167,"change":984,"percent_change":2168,"volume":2169,"transactions":9,"vwap":2167},"2025-10-14",79.2,82.555,81.18,1.73,301900,{"date":2171,"open":2045,"high":276,"low":2172,"close":1784,"change":2173,"percent_change":1768,"volume":2174,"transactions":9,"vwap":1784},"2025-10-13",78.416,1.86,269500,{"date":2176,"open":1967,"high":2177,"low":2178,"close":2179,"change":2180,"percent_change":2181,"volume":2182,"transactions":9,"vwap":2179},"2025-10-10",81.050003,77.78,77.94,-2.74,-3.4,323300,{"date":2184,"open":2185,"high":2186,"low":2187,"close":2188,"change":2189,"percent_change":559,"volume":2190,"transactions":9,"vwap":2188},"2025-10-09",81.76,81.98,79.51,80.68,-1.15,507400,{"date":2192,"open":2148,"high":2193,"low":2194,"close":1792,"change":1179,"percent_change":2195,"volume":2196,"transactions":9,"vwap":1792},"2025-10-08",82.095001,79.74,1.93,483700,{"date":2198,"open":2199,"high":2185,"low":2200,"close":2201,"change":2202,"percent_change":659,"volume":2203,"transactions":9,"vwap":2201},"2025-10-07",80.94,80.099998,80.28,-0.66,303400,{"date":2205,"open":127,"high":2206,"low":1773,"close":2199,"change":1152,"percent_change":1196,"volume":2207,"transactions":9,"vwap":2199},"2025-10-06",81.344,295500,{"date":2209,"open":2210,"high":1831,"low":2211,"close":2212,"change":1459,"percent_change":126,"volume":2213,"transactions":9,"vwap":2212},"2025-10-03",80.9,80.39,80.57,585700,{"date":2215,"open":2216,"high":2101,"low":2217,"close":2218,"change":1031,"percent_change":2219,"volume":2220,"transactions":9,"vwap":2218},"2025-10-02",80,79.38,80.37,0.54,295300,{"date":2222,"open":2223,"high":2224,"low":2225,"close":2224,"change":2226,"percent_change":2227,"volume":2228,"transactions":9,"vwap":2224},"2025-10-01",77.74,79.94,77.375,1.45,1.85,396600,{"date":2230,"open":2231,"high":2232,"low":2233,"close":1992,"change":983,"percent_change":2234,"volume":2235,"transactions":9,"vwap":1992},"2025-09-30",77.32,78.63,77.155,1.57,419800,{"date":2237,"open":2238,"high":2239,"low":2240,"close":2241,"change":2242,"percent_change":2243,"volume":2244,"transactions":9,"vwap":2241},"2025-09-29",77.07,77.475,75.93,77.28,0.5,0.65,316400,{"date":2246,"open":2247,"high":2248,"low":2249,"close":2250,"change":1071,"percent_change":2251,"volume":2252,"transactions":9,"vwap":2250},"2025-09-26",75.28,77.49,75.019997,76.78,1.88,320600,{"date":2254,"open":2255,"high":2256,"low":2257,"close":2256,"change":2258,"percent_change":1869,"volume":2259,"transactions":9,"vwap":2256},"2025-09-25",74.42,75.36,73.089996,0.64,458500,{"date":2261,"open":2262,"high":2263,"low":2264,"close":2265,"change":126,"percent_change":2266,"volume":2267,"transactions":9,"vwap":2265},"2025-09-24",74.7,75.080002,74.089996,74.72,0.34,257300,{"date":2269,"open":2270,"high":2271,"low":2272,"close":2273,"change":619,"percent_change":1675,"volume":2274,"transactions":9,"vwap":2273},"2025-09-23",74.59,75.67,73.94,74.47,227500,{"date":2276,"open":2277,"high":2278,"low":2279,"close":2280,"change":2281,"percent_change":1048,"volume":1041,"transactions":9,"vwap":2280},"2025-09-22",74.56,75.089996,74.335,74.53,0.05,{"date":2283,"open":2284,"high":2285,"low":2286,"close":2286,"change":1346,"percent_change":2287,"volume":2288,"transactions":9,"vwap":2286},"2025-09-19",75.61,76.019997,74.48,-1.47,560400,{"date":2290,"open":2291,"high":2292,"low":2293,"close":2294,"change":2295,"percent_change":1777,"volume":2296,"transactions":9,"vwap":2294},"2025-09-18",74.16,75.7,73.51,75.59,1.69,277500,{"date":2298,"open":2299,"high":2300,"low":2301,"close":2302,"change":825,"percent_change":289,"volume":2303,"transactions":9,"vwap":2302},"2025-09-17",74.96,75.95,73.69,73.9,208100,{"date":2305,"open":2306,"high":2062,"low":2307,"close":2308,"change":2309,"percent_change":1676,"volume":2310,"transactions":9,"vwap":2308},"2025-09-16",74.9,73.93,74.65,-0.07,238400,{"date":2312,"open":2313,"high":2314,"low":2315,"close":2265,"change":2316,"percent_change":2317,"volume":2318,"transactions":9,"vwap":2265},"2025-09-15",75.11,75.34,74.059998,0.03,0.04,163000,{"date":2320,"open":2321,"high":2322,"low":2323,"close":2324,"change":2140,"percent_change":1786,"volume":2325,"transactions":9,"vwap":2324},"2025-09-12",75.52,75.74,73.81,74.69,294000,{"date":2327,"open":2328,"high":2070,"low":2329,"close":2330,"change":2331,"percent_change":2332,"volume":2333,"transactions":9,"vwap":2330},"2025-09-11",74.84,74.66,76.27,1.83,2.46,202900,{"date":2335,"open":2336,"high":2337,"low":2338,"close":2339,"change":2340,"percent_change":2341,"volume":2342,"transactions":9,"vwap":2339},"2025-09-10",75.35,75.37,74.11,74.44,-1.3,-1.72,280400,{"date":2344,"open":2345,"high":2345,"low":2346,"close":2322,"change":2140,"percent_change":2347,"volume":2348,"transactions":9,"vwap":2322},"2025-09-09",76.87,75.07,-2.04,586600,{"date":2350,"open":2351,"high":2352,"low":2353,"close":2231,"change":225,"percent_change":106,"volume":2354,"transactions":9,"vwap":2231},"2025-09-08",77.050003,77.65,75.41,272400,{"date":2356,"open":2357,"high":2358,"low":2359,"close":2360,"change":918,"percent_change":2361,"volume":2362,"transactions":9,"vwap":2360},"2025-09-05",75.92,76.57,75.27,76.55,0.47,280200,{"date":2364,"open":2365,"high":2366,"low":2367,"close":2366,"change":2295,"percent_change":2368,"volume":2369,"transactions":9,"vwap":2366},"2025-09-04",75.050003,76.19,74.22,2.27,360400,{"date":2371,"open":2372,"high":2373,"low":2374,"close":2375,"change":1567,"percent_change":423,"volume":2376,"transactions":9,"vwap":2375},"2025-09-03",74.33,75.69,74.21,74.5,364400,{"date":2378,"open":2379,"high":2380,"low":2381,"close":2382,"change":2383,"percent_change":2384,"volume":2385,"transactions":9,"vwap":2382},"2025-09-02",75.85,76.62,74.81,74.95,-1.7,-2.22,344400,{"date":2387,"open":2388,"high":2389,"low":2390,"close":2391,"change":257,"percent_change":311,"volume":2392,"transactions":9,"vwap":2391},"2025-08-29",77.23,77.98,75.65,76.65,1047900,{"date":2394,"open":2395,"high":2395,"low":2396,"close":2397,"change":569,"percent_change":214,"volume":2398,"transactions":9,"vwap":2397},"2025-08-28",78.24,76.75,76.95,469500,{"date":2400,"open":2401,"high":2401,"low":2352,"close":2402,"change":1476,"percent_change":2403,"volume":2404,"transactions":9,"vwap":2402},"2025-08-27",80.66,78.019997,-2.82,356300,{"date":2406,"open":2407,"high":2408,"low":2409,"close":2201,"change":2410,"percent_change":2411,"volume":2412,"transactions":9,"vwap":2201},"2025-08-26",79.23,80.89,79.13,1.03,1.3,345000,{"date":2414,"open":2415,"high":2416,"low":2417,"close":2418,"change":256,"percent_change":497,"volume":2419,"transactions":9,"vwap":2418},"2025-08-25",79.12,79.91,78.885,79.25,246000,{"date":2421,"open":2422,"high":2423,"low":2038,"close":2424,"change":792,"percent_change":1717,"volume":2425,"transactions":9,"vwap":2424},"2025-08-22",77.72,80.3,79.5,387300,{"date":2427,"open":2428,"high":1992,"low":2429,"close":2430,"change":78,"percent_change":2431,"volume":2432,"transactions":9,"vwap":2430},"2025-08-21",77.87,77.019997,77.099998,-1.38,395700,{"date":2434,"open":2435,"high":2436,"low":2437,"close":1983,"change":1645,"percent_change":1452,"volume":2438,"transactions":9,"vwap":1983},"2025-08-20",78.41,79.17,77.79,364000,{"date":2440,"open":2441,"high":2165,"low":2442,"close":2443,"change":1031,"percent_change":2112,"volume":2444,"transactions":9,"vwap":2443},"2025-08-19",78.48,77.73,78.36,215000,{"date":2446,"open":2447,"high":2448,"low":2449,"close":2450,"change":1444,"percent_change":352,"volume":2451,"transactions":9,"vwap":2450},"2025-08-18",77.99,78.94,77.29,77.93,318800,{"date":2453,"open":2007,"high":2454,"low":2455,"close":2456,"change":2457,"percent_change":290,"volume":970,"transactions":9,"vwap":2456},"2025-08-15",80.33,78,78.19,-0.97,{"date":2459,"open":2460,"high":2461,"low":2462,"close":2460,"change":659,"percent_change":2463,"volume":2464,"transactions":9,"vwap":2460},"2025-08-14",79.16,79.33,78.42,-1.03,278200,{"date":2466,"open":2467,"high":2034,"low":2468,"close":2469,"change":866,"percent_change":2470,"volume":2471,"transactions":9,"vwap":2469},"2025-08-13",76.66,76.515,79.98,4.85,441200,{"date":2473,"open":2271,"high":2474,"low":2313,"close":2475,"change":2476,"percent_change":2477,"volume":2478,"transactions":9,"vwap":2475},"2025-08-12",76.895,76.28,1.4,1.87,577800,{"date":2480,"open":2481,"high":2294,"low":2482,"close":2483,"change":2484,"percent_change":1861,"volume":2485,"transactions":9,"vwap":2483},"2025-08-11",74.75,73.099998,74.88,-0.16,495000,{"date":2487,"open":1966,"high":2407,"low":2488,"close":2489,"change":2490,"percent_change":2491,"volume":2492,"transactions":9,"vwap":2489},"2025-08-08",74.62,75.040001,-2.14,-2.77,722900,{"date":2494,"open":2014,"high":2495,"low":2496,"close":2497,"change":2498,"percent_change":2499,"volume":2500,"transactions":9,"vwap":2497},"2025-08-07",79.835,75.13,77.18,-2.52,-3.16,670200,{"date":2502,"open":2503,"high":2504,"low":2505,"close":2147,"change":2506,"percent_change":1794,"volume":2288,"transactions":9,"vwap":2147},"2025-08-06",80.15,80.46,79.044998,-0.7,{"date":2508,"open":2509,"high":2510,"low":2187,"close":2511,"change":1152,"percent_change":1196,"volume":2512,"transactions":9,"vwap":2511},"2025-08-05",80.67,80.975,80.4,457000,{"date":2514,"open":2515,"high":2516,"low":2068,"close":2029,"change":2041,"percent_change":2517,"volume":2518,"transactions":9,"vwap":2029},"2025-08-04",77.83,80.295,3.41,259300,{"date":2520,"open":2521,"high":2004,"low":2522,"close":2523,"change":2524,"percent_change":2525,"volume":2526,"transactions":9,"vwap":2523},"2025-08-01",78.23,76.51,77.39,-2.23,-2.8,365700,{"date":2528,"open":2007,"high":2529,"low":2530,"close":2531,"change":659,"percent_change":1345,"volume":2532,"transactions":9,"vwap":2531},"2025-07-31",80.51,79.155,79.62,319400,{"date":2534,"open":2099,"high":2535,"low":2536,"close":2130,"change":2457,"percent_change":517,"volume":2537,"transactions":9,"vwap":2130},"2025-07-30",81.855,79.78,369600,{"date":2539,"open":1826,"high":241,"low":1967,"close":2540,"change":351,"percent_change":817,"volume":2541,"transactions":9,"vwap":2540},"2025-07-29",81.41,307600,{"date":2543,"open":2544,"high":2105,"low":2167,"close":2545,"change":1935,"percent_change":660,"volume":2546,"transactions":9,"vwap":2545},"2025-07-28",82.23,81.69,318400,{"date":2548,"open":252,"high":2549,"low":2550,"close":2551,"change":1225,"percent_change":1460,"volume":2552,"transactions":9,"vwap":2551},"2025-07-25",82.99,81.99,82.34,465100,{"date":2554,"open":2555,"high":2556,"low":2557,"close":2558,"change":2524,"percent_change":809,"volume":2559,"transactions":9,"vwap":2558},"2025-07-24",83.5,83.945,81.52,82.17,360800,{"date":2561,"open":2562,"high":2563,"low":2564,"close":2563,"change":1065,"percent_change":2565,"volume":2566,"transactions":9,"vwap":2563},"2025-07-23",83.3,84.4,82.395,2.3,445800,{"date":2568,"open":2569,"high":2570,"low":2569,"close":202,"change":2571,"percent_change":2572,"volume":2573,"transactions":9,"vwap":202},"2025-07-22",81.12,82.88,1.6,1.98,590900,{"date":2575,"open":2199,"high":2576,"low":2577,"close":2210,"change":1048,"percent_change":2578,"volume":2579,"transactions":9,"vwap":2210},"2025-07-21",81.81,80.64,0.09,460600,{"date":2581,"open":2582,"high":2583,"low":2029,"close":2123,"change":2219,"percent_change":528,"volume":2584,"transactions":9,"vwap":2123},"2025-07-18",81.22,81.58,302800,{"date":2586,"open":2587,"high":2588,"low":2587,"close":2154,"change":2589,"percent_change":2590,"volume":2591,"transactions":9,"vwap":2154},"2025-07-17",78.13,80.7,2.12,2.71,324000,{"date":2593,"open":1989,"high":2594,"low":1989,"close":2595,"change":2596,"percent_change":1654,"volume":2597,"transactions":9,"vwap":2595},"2025-07-16",79.019997,78.17,0.81,382200,{"date":2599,"open":1966,"high":2600,"low":2601,"close":2602,"change":289,"percent_change":935,"volume":2220,"transactions":9,"vwap":2602},"2025-07-15",78.52,77.285,77.36,{"date":2604,"open":2605,"high":2606,"low":2601,"close":2443,"change":2266,"percent_change":1948,"volume":2607,"transactions":9,"vwap":2443},"2025-07-14",77.34,78.51,244200,{"date":2609,"open":2610,"high":2611,"low":2397,"close":2402,"change":1452,"percent_change":818,"volume":2612,"transactions":9,"vwap":2402},"2025-07-11",77.75,78.059998,281000,{"date":2614,"open":2615,"high":2407,"low":2616,"close":1968,"change":2112,"percent_change":2617,"volume":2618,"transactions":9,"vwap":1968},"2025-07-10",77.81,77.625,0.71,329800,{"date":2620,"open":2358,"high":2621,"low":2622,"close":2623,"change":1709,"percent_change":2624,"volume":2625,"transactions":9,"vwap":2623},"2025-07-09",77.84,76.2,77.7,2.56,270100,{"date":2627,"open":2628,"high":2629,"low":2630,"close":2631,"change":1415,"percent_change":1415,"volume":2632,"transactions":9,"vwap":2631},"2025-07-08",75.75,76.49,75.23,75.76,478200,{"date":2634,"open":2635,"high":2636,"low":2263,"close":2628,"change":256,"percent_change":352,"volume":2637,"transactions":9,"vwap":2628},"2025-07-07",75.68,76.503,458100,{"date":2639,"open":2640,"high":2640,"low":2641,"close":2642,"change":2643,"percent_change":2644,"volume":2645,"transactions":9,"vwap":2642},"2025-07-03",76.68,75.2,76,-0.68,-0.89,286800,{"date":2647,"open":2648,"high":2649,"low":2650,"close":2640,"change":2651,"percent_change":2652,"volume":2653,"transactions":9,"vwap":2640},"2025-07-02",74.35,76.73,74.34,2.49,3.36,363700,{"date":2655,"open":2656,"high":2657,"low":2656,"close":2658,"change":278,"percent_change":2251,"volume":2659,"transactions":9,"vwap":2658},"2025-07-01",72.39,75.4,74.19,438600,{"date":2661,"open":2662,"high":2663,"low":2664,"close":2665,"change":412,"percent_change":2643,"volume":2666,"transactions":9,"vwap":2665},"2025-06-30",73.24,73.66,72.055,72.82,437800,{"date":2668,"open":2669,"high":2670,"low":2671,"close":2672,"change":2281,"percent_change":1048,"volume":2673,"transactions":9,"vwap":2672},"2025-06-27",74.67,75.175,72.97,73.32,635500,{"date":2675,"open":2676,"high":2677,"low":2678,"close":2679,"change":1072,"percent_change":2565,"volume":2680,"transactions":9,"vwap":2679},"2025-06-26",72.029999,73.44,71.79,73.27,342100,{"date":2682,"open":2683,"high":2684,"low":2685,"close":2686,"change":559,"percent_change":1845,"volume":2687,"transactions":9,"vwap":2686},"2025-06-25",72.8,72.925,71.56,71.62,240600,{"date":2689,"open":2690,"high":2691,"low":2692,"close":2693,"change":1032,"percent_change":141,"volume":1613,"transactions":9,"vwap":2693},"2025-06-24",73,73.445,72.225,73.029999,{"date":2695,"open":2696,"high":2697,"low":2698,"close":2699,"change":876,"percent_change":2477,"volume":2700,"transactions":9,"vwap":2699},"2025-06-23",70.72,72.92,70.37,72.55,458200,{"date":2702,"open":2703,"high":2704,"low":2705,"close":2706,"change":1927,"percent_change":351,"volume":2707,"transactions":9,"vwap":2706},"2025-06-20",71.73,71.94,70.275,71.22,634200,{"date":2709,"open":2710,"high":2711,"low":2712,"close":2713,"change":527,"percent_change":475,"volume":2714,"transactions":9,"vwap":2713},"2025-06-18",70.96,71.995,70.665,71.42,625600,{"date":2716,"open":2717,"high":2718,"low":2719,"close":2720,"change":2721,"percent_change":1391,"volume":2252,"transactions":9,"vwap":2720},"2025-06-17",71.67,72.105,70.29,70.82,-1.42,{"date":2723,"open":2724,"high":2725,"low":2726,"close":2727,"change":2565,"percent_change":2728,"volume":2220,"transactions":9,"vwap":2727},"2025-06-16",71.19,72.84,70.815,72.24,3.29,{"date":2730,"open":2731,"high":2732,"low":2733,"close":2734,"change":2735,"percent_change":2736,"volume":2126,"transactions":9,"vwap":2734},"2025-06-13",71.32,71.43,69.535,69.94,-2.1,-2.92,{"date":2738,"open":2739,"high":2740,"low":2686,"close":2741,"change":2506,"percent_change":1585,"volume":2742,"transactions":9,"vwap":2741},"2025-06-12",72.15,72.72,72.040001,307900,{"date":2744,"open":2745,"high":2374,"low":2746,"close":2747,"change":1567,"percent_change":1902,"volume":2748,"transactions":9,"vwap":2747},"2025-06-11",73.79,72.385,72.74,387200,{"date":2750,"open":2751,"high":2752,"low":2751,"close":2753,"change":2754,"percent_change":1316,"volume":2755,"transactions":9,"vwap":2753},"2025-06-10",72.48,73.755,73.19,0.79,292500,{"date":2757,"open":2758,"high":2759,"low":2760,"close":2761,"change":1255,"percent_change":2762,"volume":2763,"transactions":9,"vwap":2761},"2025-06-09",71.97,73.29,71.099998,72.4,1.84,315600,{"date":2765,"open":2766,"high":2767,"low":2768,"close":2769,"change":151,"percent_change":2219,"volume":2770,"transactions":9,"vwap":2769},"2025-06-06",71.27,72.16,70.81,71.089996,273900,{"date":2772,"open":2773,"high":2773,"low":2774,"close":2775,"change":312,"percent_change":2202,"volume":2776,"transactions":9,"vwap":2775},"2025-06-05",71.5,70.485,70.71,458000,{"date":2778,"open":2779,"high":2780,"low":2781,"close":2782,"change":2571,"percent_change":2565,"volume":2783,"transactions":9,"vwap":2782},"2025-06-04",69.75,71.51,69.3,71.18,451900,{"date":2785,"open":2786,"high":2787,"low":2788,"close":2789,"change":2790,"percent_change":2791,"volume":2792,"transactions":9,"vwap":2789},"2025-06-03",68.19,69.96,67.75,69.58,1.5,2.2,354500,{"date":2794,"open":2795,"high":2796,"low":2797,"close":2798,"change":2484,"percent_change":1452,"volume":2799,"transactions":9,"vwap":2798},"2025-06-02",68.12,68.28,67.14,68.080002,433100,{"date":2801,"open":2802,"high":2803,"low":2804,"close":2805,"change":1452,"percent_change":817,"volume":2806,"transactions":9,"vwap":2805},"2025-05-30",68.11,68.87,67.535,68.24,443600,{"date":2808,"open":2809,"high":2810,"low":2811,"close":2812,"change":2813,"percent_change":2814,"volume":2815,"transactions":9,"vwap":2812},"2025-05-29",68.89,69.12,67.95,68.47,0.15,0.22,284400,{"date":2817,"open":2818,"high":2819,"low":2798,"close":2820,"change":2735,"percent_change":2821,"volume":2822,"transactions":9,"vwap":2820},"2025-05-28",70.43,70.495,68.32,-2.98,305600,{"date":2824,"open":2825,"high":2720,"low":2826,"close":2827,"change":2828,"percent_change":2055,"volume":2829,"transactions":9,"vwap":2827},"2025-05-27",69.29,69.010002,70.42,2.07,488800,{"date":2831,"open":2832,"high":2833,"low":2832,"close":2834,"change":892,"percent_change":927,"volume":2835,"transactions":9,"vwap":2834},"2025-05-23",67.17,68.77,68.35,375800,{"date":2837,"open":2838,"high":2839,"low":2840,"close":2841,"change":1927,"percent_change":818,"volume":2842,"transactions":9,"vwap":2841},"2025-05-22",69,69.275,67.81,68.99,349400,{"date":2844,"open":2845,"high":2846,"low":2847,"close":2848,"change":2849,"percent_change":2850,"volume":2030,"transactions":9,"vwap":2848},"2025-05-21",70.3,70.94,69.050003,69.19,-2.59,-3.61,{"date":2852,"open":2853,"high":2854,"low":2855,"close":2856,"change":342,"percent_change":1645,"volume":2857,"transactions":9,"vwap":2856},"2025-05-20",72,72.57,71.31,71.78,297600,{"date":2859,"open":2860,"high":2861,"low":2862,"close":2863,"change":1007,"percent_change":361,"volume":2864,"transactions":9,"vwap":2863},"2025-05-19",71.12,72.31,70.95,71.91,274300,{"date":2866,"open":2867,"high":2868,"low":2869,"close":2870,"change":1889,"percent_change":1247,"volume":1483,"transactions":9,"vwap":2870},"2025-05-16",70.98,72.41,70.2,72.080002,{"date":2872,"open":2873,"high":2874,"low":2873,"close":2875,"change":953,"percent_change":151,"volume":2876,"transactions":9,"vwap":2875},"2025-05-15",69.63,71.15,70.47,309200,{"date":2878,"open":2879,"high":2880,"low":2881,"close":2869,"change":1675,"percent_change":341,"volume":2882,"transactions":9,"vwap":2869},"2025-05-14",70.089996,70.765,69.44,381300,{"date":2884,"open":2773,"high":2717,"low":2885,"close":2886,"change":1279,"percent_change":1979,"volume":2887,"transactions":9,"vwap":2886},"2025-05-13",70.07,70.28,515000,{"date":2889,"open":2719,"high":2890,"low":2719,"close":2891,"change":2892,"percent_change":2893,"volume":2894,"transactions":9,"vwap":2891},"2025-05-12",72.54,71.14,3.3,4.86,592000,{"date":2896,"open":2897,"high":2834,"low":2898,"close":2899,"change":497,"percent_change":1567,"volume":2900,"transactions":9,"vwap":2899},"2025-05-09",68.010002,67.18,67.84,538900,{"date":2902,"open":2903,"high":2904,"low":2905,"close":2906,"change":1452,"percent_change":817,"volume":2907,"transactions":9,"vwap":2906},"2025-05-08",69.13,69.15,66.53,68.15,501200,{"date":2909,"open":2910,"high":2826,"low":2911,"close":2912,"change":93,"percent_change":2913,"volume":2914,"transactions":9,"vwap":2912},"2025-05-07",65.62,64.975,68.38,5.18,604400,{"date":2916,"open":2917,"high":2918,"low":2919,"close":2920,"change":825,"percent_change":1170,"volume":2921,"transactions":9,"vwap":2920},"2025-05-06",65.15,65.965,64.59,65.010002,586900,{"date":2923,"open":2924,"high":2925,"low":2926,"close":2927,"change":690,"percent_change":300,"volume":2928,"transactions":9,"vwap":2927},"2025-05-05",65.35,66.86,65.33,65.76,431300,{"date":2930,"open":2931,"high":2932,"low":2933,"close":2905,"change":2934,"percent_change":1316,"volume":2935,"transactions":9,"vwap":2905},"2025-05-02",66.050003,66.54,65.14,0.72,441000,{"date":2937,"open":2938,"high":2939,"low":2940,"close":2941,"change":2942,"percent_change":849,"volume":2943,"transactions":9,"vwap":2941},"2025-05-01",65.91,67.67,65.415,65.81,-0.41,793300,{"date":2945,"open":2946,"high":2947,"low":2948,"close":2949,"change":72,"percent_change":984,"volume":2950,"transactions":9,"vwap":2949},"2025-04-30",64.5,66.44,63.77,66.22,575900,{"date":2952,"open":2953,"high":2954,"low":2955,"close":2956,"change":1040,"percent_change":2957,"volume":2958,"transactions":9,"vwap":2956},"2025-04-29",63.3,65.63,63.25,65.32,2.77,497700,{"date":2960,"open":2961,"high":2962,"low":2963,"close":2964,"change":2965,"percent_change":2966,"volume":2967,"transactions":9,"vwap":2964},"2025-04-28",62.19,64.18,62.02,63.56,1.47,2.37,396500,{"date":2969,"open":2970,"high":2970,"low":2971,"close":2972,"change":2973,"percent_change":2063,"volume":2974,"transactions":9,"vwap":2972},"2025-04-25",62.7,60.93,62.09,-0.9,371200,{"date":2976,"open":2977,"high":2978,"low":2979,"close":2980,"change":1654,"percent_change":279,"volume":2981,"transactions":9,"vwap":2980},"2025-04-24",62.46,63.43,62.044998,62.99,401300,{"date":2983,"open":2984,"high":2985,"low":2986,"close":2987,"change":26,"percent_change":2361,"volume":2988,"transactions":9,"vwap":2987},"2025-04-23",63.9,65.56,61.325,61.94,386000,{"date":184,"open":2990,"high":2991,"low":180,"close":2992,"change":2993,"percent_change":2994,"volume":2995,"transactions":9,"vwap":2992},59.97,61.72,61.65,1.68,2.8,402600]