[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-NUKZ":3,"homepage-market-summary":30,"stock-historical-NUKZ":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"NUKZ","2026-10-05",{"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},"Range Nuclear Renaissance Index ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.9442,0.578029,"Annual",{"close":17,"open":18,"high":19,"low":20,"prev_close":21,"change":22,"percent_change":23,"volume":24,"transactions":9,"vwap":9,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},61.22,60.97,61.55,60.54,60.84,0.38,0.62,100084.430307,77.34,59.8001,132721.3052900279,8.1,677,{"status":31,"indices":32,"watchlist":74,"sectors":96,"benchmarks":151},"success",[33,40,47,54,61,67],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":11,"sparkline":39,"date":5},"SPX","S&P 500",7773.95,51.23,0.66,"0.0,8.3 2.3,10.7 4.6,13.5 6.9,9.4 9.3,11.7 11.6,13.9 13.9,16.0 16.2,10.6 18.5,9.8 20.8,2.6 23.2,2.6 25.5,6.3 27.8,6.4 30.1,3.9 32.4,7.7 34.7,8.5 37.1,9.7 39.4,8.8 41.7,5.2 44.0,2.0",{"symbol":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":11,"sparkline":46,"date":5},"NDX","NASDAQ 100",31076.44,268.51,0.87,"0.0,12.3 2.3,12.8 4.6,14.9 6.9,13.2 9.3,14.8 11.6,16.0 13.9,16.0 16.2,12.7 18.5,11.4 20.8,5.9 23.2,4.3 25.5,6.0 27.8,5.9 30.1,5.1 32.4,7.2 34.7,6.8 37.1,6.4 39.4,5.8 41.7,3.8 44.0,2.0",{"symbol":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":11,"sparkline":53,"date":5},"DJI","DOW JONES",51268,91,0.18,"0.0,2.0 2.3,5.0 4.6,7.4 6.9,3.6 9.3,4.7 11.6,7.2 13.9,11.9 16.2,9.5 18.5,10.2 20.8,7.5 23.2,8.9 25.5,11.5 27.8,12.7 30.1,9.1 32.4,11.7 34.7,12.7 37.1,16.0 39.4,15.8 41.7,14.0 44.0,13.3",{"symbol":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":11,"sparkline":60,"date":5},"COMP","NASDAQ Composite",27477.31,286.45,1.05,"0.0,11.9 2.3,13.4 4.6,15.0 6.9,12.7 9.3,14.1 11.6,16.0 13.9,16.0 16.2,11.9 18.5,10.9 20.8,5.3 23.2,4.2 25.5,7.1 27.8,7.0 30.1,5.8 32.4,8.1 34.7,8.3 37.1,7.8 39.4,7.7 41.7,4.7 44.0,2.0",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":38,"is_up":11,"sparkline":66,"date":5},"RUT","RUSSELL 2000",2833.8,18.6,"0.0,2.0 2.3,5.4 4.6,7.8 6.9,6.8 9.3,8.3 11.6,10.0 13.9,11.0 16.2,9.7 18.5,10.8 20.8,9.6 23.2,8.2 25.5,12.6 27.8,12.9 30.1,12.6 32.4,14.2 34.7,15.1 37.1,16.0 39.4,15.1 41.7,13.0 44.0,11.4",{"symbol":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":11,"sparkline":73,"date":5},"VIX","CBOE VIX",15.52,0.21,1.37,"0.0,10.2 2.3,7.3 4.6,2.0 6.9,9.7 9.3,4.9 11.6,4.5 13.9,2.5 16.2,11.3 18.5,13.7 20.8,13.5 23.2,16.0 25.5,12.3 27.8,10.4 30.1,13.5 32.4,8.8 34.7,8.9 37.1,7.8 39.4,7.6 41.7,11.8 44.0,10.9",[75,82,90],{"symbol":76,"name":77,"price":78,"change":79,"pct_change":80,"is_up":11,"sparkline":81,"date":5},"NVDA","NVIDIA Corp",238.9,4.95,2.12,"0.0,16.0 7.3,12.2 14.7,13.8 22.0,12.6 29.3,10.1 36.7,7.0 44.0,2.0",{"symbol":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":88,"sparkline":89,"date":5},"AAPL","Apple Inc",332.89,-0.8,-0.24,false,"0.0,2.0 7.3,5.2 14.7,16.0 22.0,11.7 29.3,14.9 36.7,10.9 44.0,11.8",{"symbol":91,"name":92,"price":93,"change":28,"pct_change":94,"is_up":11,"sparkline":95,"date":5},"TSLA","Tesla Inc",378.69,2.18,"0.0,5.6 7.3,13.5 14.7,16.0 22.0,14.9 29.3,15.3 36.7,6.4 44.0,2.0",[97,102,107,112,117,122,127,132,137,142,146],{"name":98,"etf":99,"change":100,"price":101,"is_up":11},"Technology","XLK",0.56,200.93,{"name":103,"etf":104,"change":105,"price":106,"is_up":11},"Financials","XLF",0.73,53.88,{"name":108,"etf":109,"change":110,"price":111,"is_up":11},"Healthcare","XLV",0.72,167.37,{"name":113,"etf":114,"change":115,"price":116,"is_up":11},"Consumer Cycl","XLY",0.35,110.42,{"name":118,"etf":119,"change":120,"price":121,"is_up":11},"Consumer Staples","XLP",0.63,81.04,{"name":123,"etf":124,"change":125,"price":126,"is_up":11},"Energy","XLE",0.99,63.44,{"name":128,"etf":129,"change":130,"price":131,"is_up":11},"Industrials","XLI",0.09,170.1,{"name":133,"etf":134,"change":135,"price":136,"is_up":11},"Materials","XLB",1.31,49.5,{"name":138,"etf":139,"change":140,"price":141,"is_up":88},"Real Estate","XLRE",-0.34,40.67,{"name":143,"etf":144,"change":115,"price":145,"is_up":11},"Utilities","XLU",39.97,{"name":147,"etf":148,"change":149,"price":150,"is_up":11},"Comm Services","XLC",1.17,111.61,[152,157,162,167],{"ticker":153,"name":154,"price":155,"change":156,"is_up":11},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":158,"name":159,"price":160,"change":161,"is_up":11},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":163,"name":164,"price":165,"change":166,"is_up":11},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":168,"name":169,"price":170,"change":38,"is_up":11},"IWM","iShares Russell 2000",283.39,{"ticker":4,"total_count":172,"page":173,"page_size":174,"total_pages":173,"summary":175,"data":181},365,1,1000,{"period_high":25,"period_low":176,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":17,"start_date":180,"end_date":5},38.87,147955,54003647.627797,57.01,"2025-04-23",[182,185,192,202,213,224,235,246,257,268,278,289,300,311,321,332,342,353,363,374,384,393,402,412,422,432,443,452,462,473,484,494,504,514,523,534,544,554,564,574,583,594,605,615,626,636,645,656,664,675,684,695,704,713,721,731,742,753,763,773,782,790,796,802,809,816,824,832,840,848,855,862,870,879,888,896,904,910,917,926,932,940,947,952,960,969,977,984,992,1000,1008,1014,1022,1031,1040,1049,1057,1064,1072,1078,1084,1092,1100,1107,1114,1123,1131,1138,1144,1153,1160,1166,1172,1180,1188,1197,1205,1211,1218,1224,1232,1240,1247,1254,1261,1270,1279,1286,1293,1299,1305,1313,1322,1329,1335,1340,1346,1354,1359,1364,1370,1378,1382,1387,1393,1399,1407,1413,1419,1426,1434,1440,1449,1454,1462,1468,1473,1481,1488,1493,1499,1506,1513,1518,1523,1531,1538,1543,1550,1558,1564,1571,1578,1584,1589,1594,1600,1606,1615,1623,1630,1637,1643,1648,1653,1662,1670,1675,1679,1685,1692,1697,1703,1710,1715,1721,1726,1732,1739,1745,1753,1758,1764,1770,1774,1779,1787,1793,1797,1802,1809,1815,1822,1827,1835,1842,1848,1854,1863,1869,1875,1881,1886,1894,1899,1905,1912,1917,1924,1931,1938,1942,1948,1955,1962,1968,1975,1980,1984,1990,1998,2004,2011,2016,2023,2028,2034,2041,2047,2051,2055,2061,2067,2072,2075,2081,2089,2094,2099,2106,2113,2120,2128,2133,2138,2146,2154,2161,2167,2174,2181,2190,2197,2203,2211,2219,2226,2234,2241,2248,2255,2263,2271,2278,2287,2294,2300,2306,2313,2320,2324,2332,2338,2344,2352,2359,2368,2374,2380,2383,2390,2398,2403,2409,2414,2420,2427,2432,2439,2445,2453,2460,2467,2474,2481,2487,2495,2502,2509,2516,2522,2529,2535,2544,2551,2556,2564,2571,2578,2585,2592,2600,2607,2615,2623,2630,2637,2643,2649,2656,2661,2668,2677,2686,2693,2700,2707,2715,2721,2728,2734,2741,2747,2754,2761,2768,2775,2782,2788,2796,2803,2811,2819,2826,2834],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":183,"vwap":184},1607,61.2345,{"date":186,"open":187,"high":187,"low":20,"close":21,"change":188,"percent_change":105,"volume":189,"transactions":190,"vwap":191},"2026-10-02",61.27,0.44,67600.870222,1191,60.7712,{"date":193,"open":194,"high":195,"low":26,"close":196,"change":197,"percent_change":198,"volume":199,"transactions":200,"vwap":201},"2026-10-01",60.34,60.72,60.4,0.17,0.28,49405.910619,1445,60.1637,{"date":203,"open":204,"high":205,"low":206,"close":207,"change":208,"percent_change":209,"volume":210,"transactions":211,"vwap":212},"2026-09-30",60.76,61.05,60,60.23,-0.41,-0.68,53092.319824,1199,60.5679,{"date":214,"open":215,"high":216,"low":217,"close":218,"change":219,"percent_change":220,"volume":221,"transactions":222,"vwap":223},"2026-09-29",60.9,60.99,60.16,60.64,0.07,0.12,134763.966335,1847,60.4469,{"date":225,"open":226,"high":227,"low":228,"close":229,"change":230,"percent_change":231,"volume":232,"transactions":233,"vwap":234},"2026-09-28",61,61.12,60.2701,60.57,-0.86,-1.4,70539.727913,1657,60.7038,{"date":236,"open":237,"high":238,"low":239,"close":240,"change":241,"percent_change":242,"volume":243,"transactions":244,"vwap":245},"2026-09-25",61.57,61.7915,61.11,61.43,0.08,0.13,46911.629431,1153,61.4054,{"date":247,"open":248,"high":249,"low":250,"close":251,"change":252,"percent_change":253,"volume":254,"transactions":255,"vwap":256},"2026-09-24",61.79,61.8064,61.03,61.35,-0.91,-1.46,125688.672159,1714,61.4449,{"date":258,"open":259,"high":260,"low":261,"close":262,"change":263,"percent_change":264,"volume":265,"transactions":266,"vwap":267},"2026-09-23",62.86,62.93,62.13,62.26,-1.14,-1.8,54294.758393,1167,62.4728,{"date":269,"open":270,"high":271,"low":272,"close":273,"change":130,"percent_change":274,"volume":275,"transactions":276,"vwap":277},"2026-09-22",63.5,63.67,62.8426,63.4,0.14,103034.580953,1241,63.308,{"date":279,"open":280,"high":281,"low":282,"close":283,"change":284,"percent_change":285,"volume":286,"transactions":287,"vwap":288},"2026-09-21",63.05,63.5285,62.66,63.31,1.09,1.75,139082.728294,1758,63.0876,{"date":290,"open":291,"high":292,"low":293,"close":294,"change":295,"percent_change":296,"volume":297,"transactions":298,"vwap":299},"2026-09-18",62.82,63.11,62.1,62.22,-1.13,-1.78,81792.130461,1472,62.3498,{"date":301,"open":302,"high":303,"low":304,"close":305,"change":306,"percent_change":307,"volume":308,"transactions":309,"vwap":310},"2026-09-17",63.21,63.65,62.79,63.35,1.36,2.19,78831.737383,1107,63.2831,{"date":312,"open":313,"high":314,"low":315,"close":316,"change":317,"percent_change":52,"volume":318,"transactions":319,"vwap":320},"2026-09-16",62.58,62.64,61.285,61.99,0.11,106233.685447,1483,62.2228,{"date":322,"open":323,"high":324,"low":325,"close":326,"change":327,"percent_change":328,"volume":329,"transactions":330,"vwap":331},"2026-09-15",62.49,62.5,61.6808,61.88,-0.43,-0.69,144919.949555,1779,61.9272,{"date":333,"open":334,"high":335,"low":336,"close":336,"change":337,"percent_change":338,"volume":339,"transactions":340,"vwap":341},"2026-09-14",62.83,62.9564,62.31,-2.151,-3.34,135705.066541,1952,62.6423,{"date":343,"open":344,"high":345,"low":346,"close":347,"change":348,"percent_change":349,"volume":350,"transactions":351,"vwap":352},"2026-09-11",65.35,65.63,64.37,64.461,-0.259,-0.4,91825.767698,1314,64.805,{"date":354,"open":355,"high":356,"low":357,"close":358,"change":253,"percent_change":359,"volume":360,"transactions":361,"vwap":362},"2026-09-10",65.27,65.5551,64.59,64.72,-2.21,69127.597895,1374,64.9415,{"date":364,"open":365,"high":366,"low":367,"close":368,"change":369,"percent_change":370,"volume":371,"transactions":372,"vwap":373},"2026-09-09",66.85,67.3328,66.06,66.18,-0.85,-1.27,96724.045722,1511,66.4532,{"date":375,"open":376,"high":377,"low":376,"close":378,"change":379,"percent_change":380,"volume":381,"transactions":382,"vwap":383},"2026-09-08",66.02,67.525,67.03,1.33,2.02,108879.118525,1857,67.0269,{"date":385,"open":386,"high":387,"low":386,"close":387,"change":388,"percent_change":389,"volume":390,"transactions":391,"vwap":392},"2026-09-04",64.57,65.7,0.78,1.2,137690.59104,1718,65.3171,{"date":394,"open":395,"high":396,"low":397,"close":398,"change":45,"percent_change":306,"volume":399,"transactions":400,"vwap":401},"2026-09-03",64.66,65.2399,64.28,64.92,168329.716396,2196,64.8936,{"date":403,"open":404,"high":405,"low":406,"close":405,"change":407,"percent_change":408,"volume":409,"transactions":410,"vwap":411},"2026-09-02",63.63,64.05,63.2,0.48,0.76,172243.215443,1989,63.5782,{"date":413,"open":414,"high":415,"low":416,"close":417,"change":252,"percent_change":418,"volume":419,"transactions":420,"vwap":421},"2026-09-01",63.95,64.095,63.39,63.57,-1.41,206285.321374,2484,63.7334,{"date":423,"open":424,"high":425,"low":426,"close":427,"change":369,"percent_change":428,"volume":429,"transactions":430,"vwap":431},"2026-08-31",64.54,64.87,64.2701,64.48,-1.3,155253.013016,2191,64.5085,{"date":433,"open":434,"high":435,"low":436,"close":437,"change":438,"percent_change":439,"volume":440,"transactions":441,"vwap":442},"2026-08-28",67.19,67.305,65.1511,65.33,-1.7,-2.54,161013.526932,2438,65.9539,{"date":444,"open":445,"high":446,"low":447,"close":378,"change":197,"percent_change":448,"volume":449,"transactions":450,"vwap":451},"2026-08-27",66.87,67.24,66.53,0.25,110931.221429,1545,66.8275,{"date":453,"open":454,"high":455,"low":456,"close":457,"change":458,"percent_change":23,"volume":459,"transactions":460,"vwap":461},"2026-08-26",66.56,67.8,66.5,66.86,0.41,111272.393466,1812,66.8751,{"date":463,"open":464,"high":465,"low":466,"close":467,"change":468,"percent_change":469,"volume":470,"transactions":471,"vwap":472},"2026-08-25",65.81,66.51,65.57,66.45,1.39,2.14,164355.312134,1276,66.2384,{"date":474,"open":475,"high":476,"low":477,"close":478,"change":479,"percent_change":480,"volume":481,"transactions":482,"vwap":483},"2026-08-24",65.58,65.8,64.6401,65.06,-0.7,-1.06,143625.211824,2029,65.1399,{"date":485,"open":486,"high":487,"low":488,"close":489,"change":110,"percent_change":490,"volume":491,"transactions":492,"vwap":493},"2026-08-21",65.73,66.2599,65.37,65.76,1.11,75953.36441,1577,65.9019,{"date":495,"open":496,"high":497,"low":498,"close":499,"change":500,"percent_change":264,"volume":501,"transactions":502,"vwap":503},"2026-08-20",65.74,66.08,64.74,65.04,-1.195,61073.097642,1402,65.1909,{"date":505,"open":506,"high":507,"low":508,"close":509,"change":510,"percent_change":198,"volume":511,"transactions":512,"vwap":513},"2026-08-19",66.35,66.47,65.665,66.235,0.185,70740.418815,1285,66.1341,{"date":515,"open":378,"high":516,"low":517,"close":518,"change":296,"percent_change":519,"volume":520,"transactions":521,"vwap":522},"2026-08-18",67.22,65.77,66.05,-2.62,101561.202046,1761,66.2897,{"date":524,"open":525,"high":526,"low":527,"close":528,"change":529,"percent_change":530,"volume":531,"transactions":532,"vwap":533},"2026-08-17",68.09,68.48,67.75,67.83,-0.2,-0.29,45283.670625,1377,68.041,{"date":535,"open":536,"high":537,"low":527,"close":538,"change":539,"percent_change":540,"volume":541,"transactions":542,"vwap":543},"2026-08-14",68,68.66,68.03,-0.06,-0.09,35020.329467,1077,68.1833,{"date":545,"open":546,"high":547,"low":548,"close":525,"change":549,"percent_change":550,"volume":551,"transactions":552,"vwap":553},"2026-08-13",67.9,68.2399,67.3301,0.04,0.06,41964.714114,1028,67.8809,{"date":555,"open":556,"high":557,"low":558,"close":559,"change":100,"percent_change":560,"volume":561,"transactions":562,"vwap":563},"2026-08-12",68.29,68.4,67.56,68.05,0.83,47500.770007,1080,67.9231,{"date":565,"open":566,"high":567,"low":566,"close":568,"change":569,"percent_change":570,"volume":571,"transactions":572,"vwap":573},"2026-08-11",66.8,67.7154,67.49,0.85,1.28,48933.826217,1044,67.2607,{"date":575,"open":576,"high":577,"low":456,"close":578,"change":579,"percent_change":580,"volume":581,"transactions":582,"vwap":457},"2026-08-10",67.08,67.265,66.64,-0.71,-1.05,71333.351283,1464,{"date":584,"open":585,"high":586,"low":587,"close":588,"change":589,"percent_change":590,"volume":591,"transactions":592,"vwap":593},"2026-08-07",66.71,67.5,65.7263,67.35,1.485,2.25,67844.509877,1364,66.9166,{"date":595,"open":596,"high":597,"low":598,"close":599,"change":600,"percent_change":601,"volume":602,"transactions":603,"vwap":604},"2026-08-06",66.33,67,65.82,65.865,-0.425,-0.64,51484.087386,1126,66.3541,{"date":606,"open":607,"high":608,"low":609,"close":609,"change":610,"percent_change":611,"volume":612,"transactions":613,"vwap":614},"2026-08-05",67.09,67.48,66.29,-0.52,-0.78,102862.951178,1613,66.8439,{"date":616,"open":617,"high":618,"low":619,"close":620,"change":621,"percent_change":622,"volume":623,"transactions":624,"vwap":625},"2026-08-04",66.41,67.42,65.94,66.81,1.52,2.33,123599.376062,2246,66.8477,{"date":627,"open":628,"high":629,"low":630,"close":629,"change":631,"percent_change":632,"volume":633,"transactions":634,"vwap":635},"2026-08-03",63.7,65.29,63.455,1.61,2.53,117659.892627,1803,64.7528,{"date":637,"open":638,"high":639,"low":260,"close":640,"change":641,"percent_change":529,"volume":642,"transactions":643,"vwap":644},"2026-07-31",64.35,64.9,63.68,-0.13,85136.149665,1750,63.7434,{"date":646,"open":647,"high":648,"low":649,"close":650,"change":651,"percent_change":652,"volume":653,"transactions":654,"vwap":655},"2026-07-30",62.2,63.8271,62.17,63.81,3.05,5.02,145016.220231,1891,63.2266,{"date":657,"open":658,"high":658,"low":195,"close":204,"change":659,"percent_change":660,"volume":661,"transactions":662,"vwap":663},"2026-07-29",62.57,-1.96,-3.12,145549.118894,2354,61.6665,{"date":665,"open":666,"high":667,"low":668,"close":669,"change":670,"percent_change":671,"volume":672,"transactions":673,"vwap":674},"2026-07-28",63.24,63.25,62.0001,62.72,-1.63,-2.53,65661.738359,1407,62.7096,{"date":676,"open":677,"high":678,"low":679,"close":638,"change":680,"percent_change":71,"volume":681,"transactions":682,"vwap":683},"2026-07-27",64.81,65.17,63.1932,0.133,143682.706866,1524,63.9915,{"date":685,"open":686,"high":687,"low":688,"close":689,"change":690,"percent_change":691,"volume":692,"transactions":693,"vwap":694},"2026-07-24",65.15,65.2,64,64.217,-0.8594,-1.32,63792.143507,1166,64.616,{"date":696,"open":697,"high":629,"low":697,"close":698,"change":699,"percent_change":700,"volume":701,"transactions":702,"vwap":703},"2026-07-23",64.26,65.0764,0.3064,0.47,53654.896522,1137,64.9187,{"date":705,"open":706,"high":707,"low":706,"close":708,"change":709,"percent_change":560,"volume":710,"transactions":711,"vwap":712},"2026-07-22",64.21,65.4232,64.77,0.53,111055.689114,1288,64.8568,{"date":714,"open":666,"high":715,"low":280,"close":716,"change":717,"percent_change":718,"volume":719,"transactions":532,"vwap":720},"2026-07-21",64.43,64.24,1.91,3.06,57555.397585,63.8864,{"date":722,"open":723,"high":406,"low":724,"close":725,"change":726,"percent_change":727,"volume":728,"transactions":729,"vwap":730},"2026-07-20",62.68,62.08,62.33,-0.1,-0.16,84595.580244,1911,62.5049,{"date":732,"open":733,"high":734,"low":735,"close":736,"change":737,"percent_change":738,"volume":739,"transactions":740,"vwap":741},"2026-07-17",61.71,63.039,61.28,62.43,-0.3,-0.48,125901.899438,2349,62.1527,{"date":743,"open":744,"high":745,"low":746,"close":747,"change":748,"percent_change":749,"volume":750,"transactions":751,"vwap":752},"2026-07-16",63.55,64.15,62.46,62.73,-1.6,-2.49,97557.014271,2214,62.8482,{"date":754,"open":755,"high":756,"low":757,"close":758,"change":759,"percent_change":579,"volume":760,"transactions":761,"vwap":762},"2026-07-15",65,65.235,63.45,64.33,-0.46,91510.248818,1877,64.3354,{"date":764,"open":765,"high":629,"low":766,"close":767,"change":768,"percent_change":769,"volume":770,"transactions":771,"vwap":772},"2026-07-14",64.63,64.52,64.79,0.81,1.27,54831.927274,1485,64.8245,{"date":774,"open":478,"high":687,"low":775,"close":776,"change":777,"percent_change":778,"volume":779,"transactions":780,"vwap":781},"2026-07-13",63.8,63.98,-1.77,-2.69,115893.118522,2171,64.3859,{"date":783,"open":784,"high":785,"low":786,"close":787,"change":788,"percent_change":115,"volume":789,"transactions":9,"vwap":787},"2026-07-10",65.85,66.11,65.47,65.75,0.23,73400,{"date":791,"open":792,"high":517,"low":793,"close":794,"change":700,"percent_change":110,"volume":795,"transactions":9,"vwap":794},"2026-07-09",65.5,65.11,65.52,59600,{"date":797,"open":716,"high":798,"low":799,"close":798,"change":800,"percent_change":327,"volume":801,"transactions":9,"vwap":798},"2026-07-08",65.050003,63.9,-0.28,147800,{"date":803,"open":804,"high":804,"low":805,"close":437,"change":806,"percent_change":807,"volume":808,"transactions":9,"vwap":437},"2026-07-07",66.83,64.75,-2.12,-3.14,85100,{"date":810,"open":811,"high":536,"low":811,"close":812,"change":813,"percent_change":814,"volume":815,"transactions":9,"vwap":812},"2026-07-06",67.2,67.45,0.93,1.4,102200,{"date":817,"open":818,"high":819,"low":820,"close":821,"change":822,"percent_change":738,"volume":823,"transactions":9,"vwap":821},"2026-07-02",67.33,68.49,65.69,66.52,-0.32,59900,{"date":825,"open":826,"high":827,"low":828,"close":829,"change":691,"percent_change":830,"volume":831,"transactions":9,"vwap":829},"2026-07-01",67.81,68.21,66.7,66.84,-1.94,65300,{"date":833,"open":834,"high":835,"low":836,"close":837,"change":838,"percent_change":726,"volume":839,"transactions":9,"vwap":837},"2026-06-30",67.79,68.547,67.39,68.16,-0.07,51500,{"date":841,"open":842,"high":843,"low":434,"close":844,"change":845,"percent_change":846,"volume":847,"transactions":9,"vwap":844},"2026-06-29",68.32,68.41,68.23,0.37,0.55,83600,{"date":849,"open":527,"high":850,"low":851,"close":852,"change":853,"percent_change":252,"volume":854,"transactions":9,"vwap":852},"2026-06-26",68.55,67.628,67.86,-0.62,77200,{"date":856,"open":857,"high":858,"low":859,"close":526,"change":860,"percent_change":252,"volume":861,"transactions":9,"vwap":526},"2026-06-25",69.62,69.83,68.3,-0.63,232300,{"date":863,"open":864,"high":865,"low":866,"close":867,"change":868,"percent_change":727,"volume":869,"transactions":9,"vwap":867},"2026-06-24",69.66,69.82,68.029999,69.11,-0.11,83000,{"date":871,"open":872,"high":873,"low":874,"close":875,"change":876,"percent_change":877,"volume":878,"transactions":9,"vwap":875},"2026-06-23",68.9,70.72,68.5,69.22,-1.87,-2.63,97200,{"date":880,"open":881,"high":882,"low":883,"close":884,"change":885,"percent_change":886,"volume":887,"transactions":9,"vwap":884},"2026-06-22",71.13,71.64,70.9,71.089996,-0.36,-0.5,69900,{"date":889,"open":890,"high":891,"low":892,"close":893,"change":814,"percent_change":894,"volume":895,"transactions":9,"vwap":893},"2026-06-18",70.77,71.84,70.556,71.45,2,109300,{"date":897,"open":898,"high":899,"low":900,"close":901,"change":902,"percent_change":71,"volume":903,"transactions":9,"vwap":901},"2026-06-17",69.97,71.55,69.78,70.050003,0.15,136800,{"date":905,"open":906,"high":907,"low":900,"close":908,"change":822,"percent_change":759,"volume":909,"transactions":9,"vwap":908},"2026-06-16",70.16,71.323,69.9,146900,{"date":911,"open":898,"high":912,"low":913,"close":914,"change":717,"percent_change":915,"volume":916,"transactions":9,"vwap":914},"2026-06-15",70.74,69.86,70.22,2.8,88900,{"date":918,"open":919,"high":920,"low":921,"close":922,"change":923,"percent_change":924,"volume":925,"transactions":9,"vwap":922},"2026-06-12",67.67,68.7,67.51,68.31,1.07,1.59,89900,{"date":927,"open":344,"high":928,"low":793,"close":446,"change":929,"percent_change":930,"volume":931,"transactions":9,"vwap":446},"2026-06-11",67.6,2.56,3.96,125100,{"date":933,"open":934,"high":597,"low":935,"close":936,"change":937,"percent_change":938,"volume":939,"transactions":9,"vwap":936},"2026-06-10",66.4,64.45,64.68,-2.42,-3.61,127900,{"date":941,"open":942,"high":943,"low":755,"close":944,"change":428,"percent_change":945,"volume":946,"transactions":9,"vwap":944},"2026-06-09",68.82,68.99,67.099998,-1.9,148000,{"date":948,"open":949,"high":950,"low":536,"close":557,"change":220,"percent_change":52,"volume":951,"transactions":9,"vwap":557},"2026-06-08",69.059998,69.73,89500,{"date":953,"open":954,"high":954,"low":955,"close":956,"change":957,"percent_change":958,"volume":959,"transactions":9,"vwap":956},"2026-06-05",71.3,67.54,68.28,-3.98,-5.51,205400,{"date":961,"open":962,"high":963,"low":964,"close":965,"change":966,"percent_change":967,"volume":968,"transactions":9,"vwap":965},"2026-06-04",71.53,72.503,71.4,72.26,0.31,0.43,101900,{"date":970,"open":971,"high":971,"low":972,"close":973,"change":974,"percent_change":975,"volume":976,"transactions":9,"vwap":973},"2026-06-03",73.56,71.515,71.95,-1.91,-2.59,101000,{"date":978,"open":979,"high":980,"low":979,"close":981,"change":631,"percent_change":982,"volume":983,"transactions":9,"vwap":981},"2026-06-02",71.89,74.26,73.86,2.23,98100,{"date":985,"open":986,"high":987,"low":988,"close":989,"change":990,"percent_change":868,"volume":991,"transactions":9,"vwap":989},"2026-06-01",71.98,72.93,71.25,72.25,-0.08,99800,{"date":993,"open":994,"high":995,"low":996,"close":997,"change":788,"percent_change":998,"volume":999,"transactions":9,"vwap":997},"2026-05-29",72.21,72.57,70.932,72.33,0.32,134100,{"date":1001,"open":1002,"high":1003,"low":1004,"close":1005,"change":1006,"percent_change":22,"volume":1007,"transactions":9,"vwap":1005},"2026-05-28",70.94,72.95,70.711,72.099998,0.27,87900,{"date":1009,"open":1010,"high":1010,"low":1011,"close":1012,"change":428,"percent_change":296,"volume":1013,"transactions":9,"vwap":1012},"2026-05-27",72.48,71.41,71.83,140100,{"date":1015,"open":1016,"high":1017,"low":1016,"close":1018,"change":1019,"percent_change":1020,"volume":1021,"transactions":9,"vwap":1018},"2026-05-26",72.19,73.48,73.13,2.37,3.35,119200,{"date":1023,"open":1024,"high":1025,"low":1026,"close":1027,"change":1028,"percent_change":1029,"volume":1030,"transactions":9,"vwap":1027},"2026-05-22",70.34,71.599,70.33,70.76,0.91,1.3,94900,{"date":1032,"open":1033,"high":1034,"low":1035,"close":1036,"change":1037,"percent_change":1038,"volume":1039,"transactions":9,"vwap":1036},"2026-05-21",68.72,70.11,68.6,69.85,1.06,1.54,104100,{"date":1041,"open":1042,"high":1043,"low":1044,"close":1045,"change":1046,"percent_change":1047,"volume":1048,"transactions":9,"vwap":1045},"2026-05-20",67.89,69,67.41,68.79,1.66,2.47,98500,{"date":1050,"open":1051,"high":1052,"low":1053,"close":1054,"change":1055,"percent_change":876,"volume":1056,"transactions":9,"vwap":1054},"2026-05-19",67.64,67.87,66.37,67.13,-1.28,131900,{"date":1058,"open":1059,"high":1059,"low":1060,"close":843,"change":1061,"percent_change":1062,"volume":1063,"transactions":9,"vwap":843},"2026-05-18",69.98,67.52,-0.61,-0.88,173400,{"date":1065,"open":1066,"high":1066,"low":1067,"close":1068,"change":1069,"percent_change":1070,"volume":1071,"transactions":9,"vwap":1068},"2026-05-15",70.3,69.010002,69.019997,-2.64,-3.68,157500,{"date":1073,"open":1074,"high":1075,"low":1004,"close":1076,"change":737,"percent_change":1077,"volume":976,"transactions":9,"vwap":1076},"2026-05-14",71.38,71.854,71.66,-0.42,{"date":1079,"open":1080,"high":1080,"low":1081,"close":1082,"change":601,"percent_change":1062,"volume":1083,"transactions":9,"vwap":1082},"2026-05-13",72.62,71.019997,71.96,133500,{"date":1085,"open":1086,"high":1086,"low":1087,"close":1088,"change":1089,"percent_change":1090,"volume":1091,"transactions":9,"vwap":1088},"2026-05-12",73.18,71.11,72.6,-2.19,-2.93,164400,{"date":1093,"open":1094,"high":1095,"low":1096,"close":1097,"change":1098,"percent_change":307,"volume":1099,"transactions":9,"vwap":1097},"2026-05-11",73.040001,75.17,72.67,74.79,1.6,202900,{"date":1101,"open":1102,"high":1102,"low":1103,"close":1104,"change":349,"percent_change":1105,"volume":1106,"transactions":9,"vwap":1104},"2026-05-08",74.16,72.54,73.19,-0.54,192800,{"date":1108,"open":1109,"high":25,"low":1110,"close":1111,"change":1069,"percent_change":1112,"volume":1113,"transactions":9,"vwap":1111},"2026-05-07",76.25,73.080002,73.59,-3.46,415700,{"date":1115,"open":1116,"high":1117,"low":1118,"close":1119,"change":1120,"percent_change":1121,"volume":1122,"transactions":9,"vwap":1119},"2026-05-06",74.2,76.3,73.45,76.23,3.27,4.48,410000,{"date":1124,"open":1125,"high":1126,"low":1096,"close":1127,"change":1128,"percent_change":1129,"volume":1130,"transactions":9,"vwap":1127},"2026-05-05",73.4,73.5,72.96,0.36,0.5,94200,{"date":1132,"open":1133,"high":1134,"low":1135,"close":1088,"change":1136,"percent_change":140,"volume":1137,"transactions":9,"vwap":1088},"2026-05-04",72.78,73.65,72.098,-0.25,79700,{"date":1139,"open":1140,"high":1140,"low":1088,"close":1141,"change":208,"percent_change":1142,"volume":1143,"transactions":9,"vwap":1141},"2026-05-01",73.49,72.85,-0.56,88700,{"date":1145,"open":1146,"high":1147,"low":1148,"close":1149,"change":1150,"percent_change":1151,"volume":1152,"transactions":9,"vwap":1149},"2026-04-30",71.16,73.34,71,73.26,2.9,4.12,110700,{"date":1154,"open":1155,"high":1155,"low":908,"close":1156,"change":1157,"percent_change":1158,"volume":1159,"transactions":9,"vwap":1156},"2026-04-29",72,70.36,-1.88,-2.6,80100,{"date":1161,"open":1141,"high":1141,"low":1162,"close":1163,"change":296,"percent_change":1164,"volume":1165,"transactions":9,"vwap":1163},"2026-04-28",71.31,72.24,-2.4,57700,{"date":1167,"open":1168,"high":1169,"low":1086,"close":1170,"change":407,"percent_change":1171,"volume":1143,"transactions":9,"vwap":1170},"2026-04-27",73.71,74.14,74.019997,0.65,{"date":1173,"open":1174,"high":1175,"low":1176,"close":1177,"change":549,"percent_change":1178,"volume":1179,"transactions":9,"vwap":1177},"2026-04-24",74.32,74.45,73.050003,73.54,0.05,83800,{"date":1181,"open":1182,"high":1183,"low":1184,"close":1126,"change":1185,"percent_change":1186,"volume":1187,"transactions":9,"vwap":1126},"2026-04-23",74.56,74.86,72.51,-0.19,-0.26,97500,{"date":1189,"open":1190,"high":1191,"low":1192,"close":1193,"change":1194,"percent_change":1195,"volume":1196,"transactions":9,"vwap":1193},"2026-04-22",72.17,73.74,71.97,73.69,3.15,4.47,71000,{"date":1198,"open":1199,"high":1199,"low":1200,"close":1201,"change":1202,"percent_change":1203,"volume":1204,"transactions":9,"vwap":1201},"2026-04-21",72.68,70.099998,70.54,-2.14,-2.94,89300,{"date":1206,"open":1207,"high":1208,"low":979,"close":1199,"change":1077,"percent_change":1209,"volume":1210,"transactions":9,"vwap":1199},"2026-04-20",72.3,72.84,-0.57,102800,{"date":1212,"open":987,"high":1213,"low":994,"close":1214,"change":1215,"percent_change":1216,"volume":1217,"transactions":9,"vwap":1214},"2026-04-17",73.8,73.099998,1.22,1.7,65800,{"date":1219,"open":1220,"high":1220,"low":1221,"close":1222,"change":1185,"percent_change":1186,"volume":1223,"transactions":9,"vwap":1222},"2026-04-16",72.74,71.24,71.88,84100,{"date":1225,"open":1226,"high":1227,"low":1228,"close":1229,"change":1230,"percent_change":560,"volume":1231,"transactions":9,"vwap":1229},"2026-04-15",71.67,72.5,71.059998,72.07,0.59,74300,{"date":1233,"open":1234,"high":1235,"low":1234,"close":1236,"change":1237,"percent_change":1238,"volume":1239,"transactions":9,"vwap":1236},"2026-04-14",70.85,71.6,71.48,1.24,1.77,82400,{"date":1241,"open":1242,"high":1026,"low":1243,"close":1244,"change":1245,"percent_change":560,"volume":1246,"transactions":9,"vwap":1244},"2026-04-13",69.089996,68.526,70.24,0.58,64700,{"date":1248,"open":1249,"high":1250,"low":1251,"close":864,"change":197,"percent_change":1252,"volume":1253,"transactions":9,"vwap":864},"2026-04-10",69.76,70.43,69.36,0.24,132500,{"date":1255,"open":1256,"high":1257,"low":1256,"close":1258,"change":1259,"percent_change":1105,"volume":1260,"transactions":9,"vwap":1258},"2026-04-09",69.050003,70.51,69.49,-0.38,52600,{"date":1262,"open":1263,"high":1264,"low":1265,"close":1266,"change":1267,"percent_change":1268,"volume":1269,"transactions":9,"vwap":1266},"2026-04-08",69.56,70,68.84,69.87,3.45,5.19,84400,{"date":1271,"open":1272,"high":1273,"low":1274,"close":1275,"change":1276,"percent_change":1277,"volume":1278,"transactions":9,"vwap":1275},"2026-04-07",66.44,66.73,65.445,66.42,-0.79,-1.18,38800,{"date":1280,"open":1281,"high":1282,"low":1283,"close":1284,"change":71,"percent_change":966,"volume":1285,"transactions":9,"vwap":1284},"2026-04-06",67.14,67.55,66.508,67.21,49800,{"date":1287,"open":678,"high":1288,"low":1289,"close":597,"change":1290,"percent_change":1291,"volume":1292,"transactions":9,"vwap":597},"2026-04-02",67.63,65.059998,-0.21,-0.31,61200,{"date":1294,"open":1295,"high":1296,"low":566,"close":1284,"change":1297,"percent_change":307,"volume":1298,"transactions":9,"vwap":1284},"2026-04-01",66.99,67.99,1.44,92100,{"date":1300,"open":1301,"high":1275,"low":1301,"close":517,"change":1302,"percent_change":1303,"volume":1304,"transactions":9,"vwap":517},"2026-03-31",63.84,2.31,3.64,168500,{"date":1306,"open":792,"high":1307,"low":1308,"close":1309,"change":1310,"percent_change":1311,"volume":1312,"transactions":9,"vwap":1309},"2026-03-30",65.605,63,63.46,-1.43,-2.2,113800,{"date":1314,"open":1315,"high":1316,"low":1317,"close":1318,"change":1319,"percent_change":1320,"volume":1321,"transactions":9,"vwap":1318},"2026-03-27",65.23,65.99,64.73,64.89,-1.23,-1.86,83400,{"date":1323,"open":446,"high":1324,"low":784,"close":1325,"change":1326,"percent_change":1327,"volume":1328,"transactions":9,"vwap":1325},"2026-03-26",67.76,66.12,-2.23,-3.26,40300,{"date":1330,"open":842,"high":1331,"low":546,"close":1332,"change":1333,"percent_change":1238,"volume":1334,"transactions":9,"vwap":1332},"2026-03-25",68.98,68.35,1.19,47900,{"date":1336,"open":1337,"high":586,"low":476,"close":1338,"change":71,"percent_change":966,"volume":1339,"transactions":9,"vwap":1338},"2026-03-24",66.22,67.16,81900,{"date":1341,"open":465,"high":1342,"low":1343,"close":1344,"change":1029,"percent_change":1345,"volume":991,"transactions":9,"vwap":1344},"2026-03-23",68.040001,66.213,66.95,1.98,{"date":1347,"open":1348,"high":1349,"low":1350,"close":1351,"change":1352,"percent_change":1353,"volume":878,"transactions":9,"vwap":1351},"2026-03-20",68.45,68.65,65.037003,65.65,-2.65,-3.88,{"date":1355,"open":919,"high":1356,"low":1357,"close":859,"change":1077,"percent_change":1061,"volume":1358,"transactions":9,"vwap":859},"2026-03-19",68.8,66.756,58700,{"date":1360,"open":1068,"high":1361,"low":850,"close":1033,"change":349,"percent_change":1362,"volume":1363,"transactions":9,"vwap":1033},"2026-03-18",69.89,-0.58,49900,{"date":1365,"open":1043,"high":1366,"low":1367,"close":1368,"change":448,"percent_change":1128,"volume":1369,"transactions":9,"vwap":1368},"2026-03-17",69.57,68.505,69.12,56900,{"date":1371,"open":1372,"high":1373,"low":1374,"close":1375,"change":135,"percent_change":1376,"volume":1377,"transactions":9,"vwap":1375},"2026-03-16",68.12,68.933,67.93,68.87,1.94,77500,{"date":1379,"open":900,"high":1380,"low":558,"close":558,"change":1055,"percent_change":1320,"volume":1381,"transactions":9,"vwap":558},"2026-03-13",69.99,70800,{"date":1383,"open":1067,"high":1366,"low":859,"close":1265,"change":1384,"percent_change":1385,"volume":1386,"transactions":9,"vwap":1265},"2026-03-12",-1.01,-1.45,80000,{"date":1388,"open":1389,"high":1026,"low":1390,"close":1036,"change":1391,"percent_change":611,"volume":1392,"transactions":9,"vwap":1036},"2026-03-11",70.12,69.166,-0.55,92800,{"date":1394,"open":1200,"high":1395,"low":898,"close":1396,"change":23,"percent_change":1397,"volume":1398,"transactions":9,"vwap":1396},"2026-03-10",71.5,70.4,0.89,83700,{"date":1400,"open":1401,"high":1402,"low":1403,"close":900,"change":1404,"percent_change":1405,"volume":1406,"transactions":9,"vwap":900},"2026-03-09",67.11,70.085999,67.07,1.56,2.29,122900,{"date":1408,"open":536,"high":1409,"low":1410,"close":1411,"change":428,"percent_change":876,"volume":1412,"transactions":9,"vwap":1411},"2026-03-06",69.33,67.73,68.22,79000,{"date":1414,"open":1066,"high":1234,"low":1415,"close":1416,"change":777,"percent_change":1417,"volume":1418,"transactions":9,"vwap":1416},"2026-03-05",68.25,69.52,-2.48,106000,{"date":1420,"open":884,"high":1421,"low":1422,"close":1423,"change":1129,"percent_change":1424,"volume":1425,"transactions":9,"vwap":1423},"2026-03-04",71.72,70.07,71.29,0.71,96600,{"date":1427,"open":1428,"high":1429,"low":874,"close":1430,"change":1431,"percent_change":1432,"volume":1433,"transactions":9,"vwap":1430},"2026-03-03",70.68,71.33,70.79,-3.57,-4.8,188500,{"date":1435,"open":1436,"high":1437,"low":1005,"close":1438,"change":173,"percent_change":306,"volume":1439,"transactions":9,"vwap":1438},"2026-03-02",72.45,74.67,74.36,125600,{"date":1441,"open":1442,"high":1443,"low":1444,"close":1445,"change":1446,"percent_change":1447,"volume":1448,"transactions":9,"vwap":1445},"2026-02-27",73.17,73.58,72.58,73.36,-0.35,-0.47,126700,{"date":1450,"open":1451,"high":1451,"low":1452,"close":1168,"change":822,"percent_change":327,"volume":1453,"transactions":9,"vwap":1168},"2026-02-26",73.89,72.12,145900,{"date":1455,"open":1456,"high":1457,"low":1458,"close":1459,"change":1460,"percent_change":135,"volume":1461,"transactions":9,"vwap":1459},"2026-02-25",73.82,74.195,73.3,74.029999,0.96,97900,{"date":1463,"open":1464,"high":1086,"low":1465,"close":1466,"change":621,"percent_change":80,"volume":1467,"transactions":9,"vwap":1466},"2026-02-24",71.32,70.835,73.07,116000,{"date":1469,"open":1470,"high":1227,"low":1002,"close":899,"change":1471,"percent_change":1319,"volume":1472,"transactions":9,"vwap":899},"2026-02-23",72.010002,-0.89,83200,{"date":1474,"open":1475,"high":1476,"low":1477,"close":1478,"change":1479,"percent_change":1397,"volume":1480,"transactions":9,"vwap":1478},"2026-02-20",71.91,72.86,71.62,72.44,0.64,72600,{"date":1482,"open":1483,"high":973,"low":1484,"close":1485,"change":1486,"percent_change":408,"volume":1487,"transactions":9,"vwap":1485},"2026-02-19",70.93,70.66,71.8,0.54,77400,{"date":1489,"open":1087,"high":1452,"low":1490,"close":1491,"change":1492,"percent_change":1171,"volume":916,"transactions":9,"vwap":1491},"2026-02-18",70.7,71.26,0.46,{"date":1494,"open":1380,"high":1495,"low":1496,"close":1497,"change":130,"percent_change":242,"volume":1498,"transactions":9,"vwap":1497},"2026-02-17",71.14,69.505,70.8,100600,{"date":1500,"open":1266,"high":1501,"low":1502,"close":1503,"change":1504,"percent_change":149,"volume":1505,"transactions":9,"vwap":1503},"2026-02-13",70.97,69.040001,70.71,0.82,73600,{"date":1507,"open":1395,"high":1508,"low":1509,"close":1361,"change":1510,"percent_change":1511,"volume":1512,"transactions":9,"vwap":1361},"2026-02-12",71.912,69.875,-1.31,-1.84,133600,{"date":1514,"open":1470,"high":989,"low":1515,"close":1516,"change":52,"percent_change":448,"volume":1517,"transactions":9,"vwap":1516},"2026-02-11",70.23,71.2,148400,{"date":1519,"open":1005,"high":1005,"low":1081,"close":1081,"change":1520,"percent_change":1521,"volume":1522,"transactions":9,"vwap":1081},"2026-02-10",-0.9,-1.25,183300,{"date":1524,"open":1525,"high":1526,"low":1527,"close":1528,"change":1238,"percent_change":1529,"volume":1530,"transactions":9,"vwap":1528},"2026-02-09",70.28,72.042999,70.15,71.92,2.52,123600,{"date":1532,"open":844,"high":1533,"low":1534,"close":1527,"change":1535,"percent_change":1536,"volume":1537,"transactions":9,"vwap":1527},"2026-02-06",70.165,68.099998,3.36,5.03,181300,{"date":1539,"open":1295,"high":1042,"low":1540,"close":1541,"change":691,"percent_change":830,"volume":1542,"transactions":9,"vwap":1541},"2026-02-05",66.38,66.79,126900,{"date":1544,"open":1162,"high":1162,"low":1545,"close":1546,"change":1547,"percent_change":1548,"volume":1549,"transactions":9,"vwap":1546},"2026-02-04",66.65,68.11,-2.47,-3.5,167900,{"date":1551,"open":1059,"high":1552,"low":1553,"close":1554,"change":1555,"percent_change":1556,"volume":1557,"transactions":9,"vwap":1554},"2026-02-03",71.099998,69.21,70.58,1.46,2.11,118800,{"date":1559,"open":1560,"high":900,"low":1561,"close":1368,"change":1291,"percent_change":1562,"volume":1563,"transactions":9,"vwap":1368},"2026-02-02",69.32,68.53,-0.45,110100,{"date":1565,"open":1566,"high":1567,"low":1242,"close":1568,"change":1069,"percent_change":1569,"volume":1570,"transactions":9,"vwap":1568},"2026-01-30",70.82,71.61,69.43,-3.66,171200,{"date":1572,"open":1573,"high":1574,"low":1575,"close":1229,"change":610,"percent_change":1576,"volume":1577,"transactions":9,"vwap":1229},"2026-01-29",72.9,73.22,70.2,-0.72,204000,{"date":1579,"open":1477,"high":1096,"low":1580,"close":1581,"change":1333,"percent_change":1582,"volume":1583,"transactions":9,"vwap":1581},"2026-01-28",70.912,72.59,1.67,146300,{"date":1585,"open":1250,"high":1586,"low":1249,"close":964,"change":379,"percent_change":1587,"volume":1588,"transactions":9,"vwap":964},"2026-01-27",71.59,1.9,130100,{"date":1590,"open":1491,"high":1586,"low":1591,"close":1422,"change":1592,"percent_change":1310,"volume":1593,"transactions":9,"vwap":1422},"2026-01-26",69.75,-1.02,186500,{"date":1595,"open":1596,"high":988,"low":1597,"close":884,"change":219,"percent_change":1598,"volume":1599,"transactions":9,"vwap":884},"2026-01-23",71.050003,70.29,0.1,104200,{"date":1601,"open":1485,"high":1602,"low":1603,"close":1081,"change":1604,"percent_change":1290,"volume":1605,"transactions":9,"vwap":1081},"2026-01-22",71.94,70.5,-0.15,161900,{"date":1607,"open":1608,"high":1609,"low":1610,"close":1611,"change":1612,"percent_change":1613,"volume":1614,"transactions":9,"vwap":1611},"2026-01-21",70.88,71.384,69.69,71.17,1.51,2.17,176000,{"date":1616,"open":1617,"high":1618,"low":1619,"close":864,"change":1620,"percent_change":1621,"volume":1622,"transactions":9,"vwap":864},"2026-01-20",70.14,70.875,69.4,-1.12,-1.58,195500,{"date":1624,"open":1250,"high":1625,"low":1626,"close":1627,"change":998,"percent_change":1628,"volume":1629,"transactions":9,"vwap":1627},"2026-01-16",70.989,69.88,70.78,0.45,147500,{"date":1631,"open":1632,"high":1633,"low":1525,"close":1634,"change":768,"percent_change":1635,"volume":1636,"transactions":9,"vwap":1634},"2026-01-15",70.35,71.15,70.46,1.16,136000,{"date":1638,"open":1639,"high":1266,"low":1640,"close":1641,"change":967,"percent_change":23,"volume":1642,"transactions":9,"vwap":1641},"2026-01-14",69.34,68.76,69.65,131100,{"date":1644,"open":908,"high":908,"low":872,"close":875,"change":1645,"percent_change":1646,"volume":1647,"transactions":9,"vwap":875},"2026-01-13",-0.12,-0.17,192000,{"date":1649,"open":1650,"high":1651,"low":874,"close":1639,"change":105,"percent_change":1037,"volume":1652,"transactions":9,"vwap":1639},"2026-01-12",68.75,69.42,258600,{"date":1654,"open":1655,"high":1656,"low":1657,"close":1658,"change":1659,"percent_change":1660,"volume":1661,"transactions":9,"vwap":1658},"2026-01-09",69.23,69.6,68.52,68.61,1.57,2.34,172500,{"date":1663,"open":1664,"high":1665,"low":1666,"close":1667,"change":885,"percent_change":1668,"volume":1669,"transactions":9,"vwap":1667},"2026-01-08",67.57,67.68,66.54,67.040001,-0.53,93500,{"date":1671,"open":1672,"high":956,"low":1401,"close":1673,"change":1668,"percent_change":611,"volume":1674,"transactions":9,"vwap":1673},"2026-01-07",68.19,67.4,160900,{"date":1676,"open":1060,"high":1677,"low":597,"close":1374,"change":540,"percent_change":641,"volume":1678,"transactions":9,"vwap":1374},"2026-01-06",68.18,132900,{"date":1680,"open":812,"high":1415,"low":944,"close":1681,"change":1682,"percent_change":1683,"volume":1684,"transactions":9,"vwap":1681},"2026-01-05",68.019997,1.96,2.97,247000,{"date":1686,"open":766,"high":1687,"low":1688,"close":1689,"change":929,"percent_change":1690,"volume":1691,"transactions":9,"vwap":1689},"2026-01-02",66.153,64.36,66.059998,4.03,177800,{"date":1693,"open":1694,"high":1694,"low":270,"close":270,"change":1142,"percent_change":1695,"volume":1696,"transactions":9,"vwap":270},"2025-12-31",64.2,-0.87,100200,{"date":1698,"open":708,"high":708,"low":1699,"close":1700,"change":1701,"percent_change":945,"volume":1702,"transactions":9,"vwap":1700},"2025-12-30",63.93,64.059998,-1.24,76100,{"date":1704,"open":1705,"high":1706,"low":1707,"close":1708,"change":800,"percent_change":327,"volume":1709,"transactions":9,"vwap":1708},"2025-12-29",65.25,65.95,65.07,65.3,83100,{"date":1711,"open":476,"high":476,"low":678,"close":475,"change":1712,"percent_change":1713,"volume":1714,"transactions":9,"vwap":475},"2025-12-26",-0.44,-0.67,68900,{"date":1716,"open":1689,"high":1717,"low":1718,"close":1719,"change":274,"percent_change":71,"volume":1720,"transactions":9,"vwap":1719},"2025-12-24",66.07,65.61,66.019997,51400,{"date":1722,"open":629,"high":1723,"low":629,"close":1724,"change":1006,"percent_change":458,"volume":1725,"transactions":9,"vwap":1724},"2025-12-23",66.089996,65.88,95500,{"date":1727,"open":784,"high":1728,"low":1707,"close":1718,"change":1729,"percent_change":1730,"volume":1731,"transactions":9,"vwap":1718},"2025-12-22",65.87,0.39,0.6,149900,{"date":1733,"open":1734,"high":1735,"low":1734,"close":1736,"change":1098,"percent_change":1737,"volume":1738,"transactions":9,"vwap":1736},"2025-12-19",64.13,65.385,65.22,2.51,133800,{"date":1740,"open":414,"high":1741,"low":273,"close":1742,"change":408,"percent_change":1743,"volume":1744,"transactions":9,"vwap":1742},"2025-12-18",64.372,63.62,1.21,148800,{"date":1746,"open":1747,"high":1748,"low":1749,"close":259,"change":1750,"percent_change":1751,"volume":1752,"transactions":9,"vwap":259},"2025-12-17",64.91,65.099998,62.56,-2.07,-3.19,214900,{"date":1754,"open":1688,"high":1755,"low":1756,"close":1757,"change":1290,"percent_change":822,"volume":1702,"transactions":9,"vwap":1757},"2025-12-16",65.28,64.11,64.93,{"date":1759,"open":1760,"high":1760,"low":1761,"close":1762,"change":853,"percent_change":1763,"volume":1312,"transactions":9,"vwap":1762},"2025-12-15",66.26,64.96,65.14,-0.94,{"date":1765,"open":1766,"high":1766,"low":1767,"close":489,"change":359,"percent_change":1768,"volume":1769,"transactions":9,"vwap":489},"2025-12-12",67.97,65.329,-3.25,152900,{"date":1771,"open":1772,"high":1773,"low":1325,"close":1766,"change":161,"percent_change":135,"volume":878,"transactions":9,"vwap":1766},"2025-12-11",66.6,68.074997,{"date":1775,"open":617,"high":1776,"low":475,"close":1777,"change":1230,"percent_change":1397,"volume":1778,"transactions":9,"vwap":1777},"2025-12-10",67.28,67.089996,123000,{"date":1780,"open":1781,"high":1782,"low":1783,"close":456,"change":1784,"percent_change":1785,"volume":1786,"transactions":9,"vwap":456},"2025-12-09",66.32,67.050003,65.964,0.02,0.03,64100,{"date":1788,"open":1541,"high":1541,"low":1789,"close":1790,"change":1645,"percent_change":1791,"volume":1792,"transactions":9,"vwap":1790},"2025-12-08",65.992,66.48,-0.18,82600,{"date":1794,"open":1051,"high":1051,"low":1795,"close":1772,"change":209,"percent_change":1384,"volume":1796,"transactions":9,"vwap":1772},"2025-12-05",66.31,186100,{"date":1798,"open":1799,"high":1060,"low":475,"close":1776,"change":1800,"percent_change":929,"volume":1801,"transactions":9,"vwap":1776},"2025-12-04",65.83,1.68,182400,{"date":1803,"open":1804,"high":1805,"low":1806,"close":1807,"change":161,"percent_change":306,"volume":1808,"transactions":9,"vwap":1807},"2025-12-03",65.029999,65.67,64.23,65.6,138200,{"date":1810,"open":765,"high":1811,"low":1812,"close":358,"change":1729,"percent_change":1813,"volume":1814,"transactions":9,"vwap":358},"2025-12-02",65.345,64.31,0.61,128700,{"date":1816,"open":1817,"high":1818,"low":1734,"close":758,"change":1819,"percent_change":1820,"volume":1821,"transactions":9,"vwap":758},"2025-12-01",64.86,64.98,-1.51,-2.29,98400,{"date":1823,"open":475,"high":1824,"low":686,"close":1825,"change":1486,"percent_change":560,"volume":1826,"transactions":9,"vwap":1825},"2025-11-28",65.98,65.84,58300,{"date":1828,"open":1829,"high":1830,"low":1831,"close":1708,"change":1832,"percent_change":1833,"volume":1834,"transactions":9,"vwap":1708},"2025-11-26",64.94,65.49,64.67,1.1,1.71,93400,{"date":1836,"open":1837,"high":1838,"low":1839,"close":1694,"change":23,"percent_change":1840,"volume":1841,"transactions":9,"vwap":1694},"2025-11-25",63.73,64.27,62.55,0.98,91700,{"date":1843,"open":1844,"high":628,"low":1845,"close":1846,"change":306,"percent_change":307,"volume":1847,"transactions":9,"vwap":1846},"2025-11-24",62.35,62.21,63.58,117300,{"date":1849,"open":313,"high":313,"low":1850,"close":294,"change":1851,"percent_change":1852,"volume":1853,"transactions":9,"vwap":294},"2025-11-21",60.75,-0.73,-1.16,278500,{"date":1855,"open":1856,"high":1857,"low":1858,"close":1859,"change":1860,"percent_change":1861,"volume":1862,"transactions":9,"vwap":1859},"2025-11-20",66.92,67.125,62.65,62.95,-2.24,-3.44,314400,{"date":1864,"open":1865,"high":475,"low":1866,"close":1867,"change":388,"percent_change":1743,"volume":1868,"transactions":9,"vwap":1867},"2025-11-19",64.65,64.38,65.19,144400,{"date":1870,"open":628,"high":1871,"low":417,"close":1872,"change":1873,"percent_change":140,"volume":1874,"transactions":9,"vwap":1872},"2025-11-18",64.939,64.41,-0.22,146200,{"date":1876,"open":793,"high":1877,"low":1878,"close":765,"change":1695,"percent_change":1879,"volume":1880,"transactions":9,"vwap":765},"2025-11-17",65.97,64.12,-1.33,133400,{"date":1882,"open":1883,"high":1884,"low":414,"close":792,"change":885,"percent_change":1391,"volume":1885,"transactions":9,"vwap":792},"2025-11-14",64.25,66.435,302500,{"date":1887,"open":1888,"high":1889,"low":1890,"close":1891,"change":1069,"percent_change":1892,"volume":1893,"transactions":9,"vwap":1891},"2025-11-13",68.33,68.34,65.56,65.86,-3.85,116600,{"date":1895,"open":1896,"high":949,"low":1342,"close":874,"change":1897,"percent_change":188,"volume":1898,"transactions":9,"vwap":874},"2025-11-12",68.77,0.3,129400,{"date":1900,"open":1901,"high":1901,"low":455,"close":1902,"change":1903,"percent_change":1385,"volume":1904,"transactions":9,"vwap":1902},"2025-11-11",69.080002,68.2,-1,191000,{"date":1906,"open":1597,"high":1597,"low":1907,"close":1908,"change":1909,"percent_change":1910,"volume":1911,"transactions":9,"vwap":1908},"2025-11-10",68.331,69.2,0.7,1.02,182700,{"date":1913,"open":1914,"high":874,"low":1915,"close":874,"change":967,"percent_change":120,"volume":1916,"transactions":9,"vwap":874},"2025-11-07",66.43,65.68,412500,{"date":1918,"open":1264,"high":1919,"low":1920,"close":1921,"change":1311,"percent_change":1922,"volume":1923,"transactions":9,"vwap":1921},"2025-11-06",70.108,68.010002,68.07,-3.13,192100,{"date":1925,"open":1249,"high":1627,"low":1926,"close":1927,"change":1928,"percent_change":1929,"volume":1930,"transactions":9,"vwap":1927},"2025-11-05",69.54,70.27,0.52,0.75,200700,{"date":1932,"open":1933,"high":1423,"low":1934,"close":1591,"change":1935,"percent_change":1936,"volume":1937,"transactions":9,"vwap":1591},"2025-11-04",70.38,69.652,-2.86,-3.94,270000,{"date":1939,"open":1134,"high":1134,"low":1155,"close":1940,"change":328,"percent_change":1763,"volume":1941,"transactions":9,"vwap":1940},"2025-11-03",72.61,175500,{"date":1943,"open":1944,"high":1945,"low":1946,"close":1458,"change":1447,"percent_change":601,"volume":1947,"transactions":9,"vwap":1458},"2025-10-31",73.99,74.245,72.4,241600,{"date":1949,"open":1950,"high":1097,"low":1951,"close":1952,"change":1953,"percent_change":1384,"volume":1954,"transactions":9,"vwap":1952},"2025-10-30",73.75,73.029999,73.77,-0.75,214400,{"date":1956,"open":1127,"high":1957,"low":1573,"close":1958,"change":1959,"percent_change":1960,"volume":1961,"transactions":9,"vwap":1958},"2025-10-29",75.029999,74.52,1.97,2.72,290400,{"date":1963,"open":1964,"high":1965,"low":1226,"close":1966,"change":1046,"percent_change":1660,"volume":1967,"transactions":9,"vwap":1966},"2025-10-28",72.79,73.43,72.55,388200,{"date":1969,"open":1970,"high":1970,"low":1971,"close":1972,"change":198,"percent_change":1973,"volume":1974,"transactions":9,"vwap":1972},"2025-10-27",71.93,70.00099945,70.89,0.4,272000,{"date":1976,"open":1026,"high":1483,"low":1264,"close":1977,"change":717,"percent_change":1978,"volume":1979,"transactions":9,"vwap":1977},"2025-10-24",70.61,2.78,174800,{"date":1981,"open":608,"high":1043,"low":1281,"close":920,"change":894,"percent_change":1982,"volume":1983,"transactions":9,"vwap":920},"2025-10-23",3,242100,{"date":1985,"open":1672,"high":1986,"low":1987,"close":828,"change":1320,"percent_change":1988,"volume":1989,"transactions":9,"vwap":828},"2025-10-22",68.43,65.51,-2.71,483900,{"date":1991,"open":1992,"high":1993,"low":859,"close":1994,"change":1995,"percent_change":1996,"volume":1997,"transactions":9,"vwap":1994},"2025-10-21",69.81,70.014999,68.56,-2.03,-2.88,288300,{"date":1999,"open":2000,"high":2000,"low":2001,"close":2002,"change":998,"percent_change":1492,"volume":2003,"transactions":9,"vwap":2002},"2025-10-20",71.35,70.052002,70.59,269800,{"date":2005,"open":2006,"high":2007,"low":2008,"close":1927,"change":2009,"percent_change":1157,"volume":2010,"transactions":9,"vwap":1927},"2025-10-17",70.81,71.78,69.519,-1.35,343500,{"date":2012,"open":1116,"high":1116,"low":1162,"close":1477,"change":2013,"percent_change":2014,"volume":2015,"transactions":9,"vwap":1477},"2025-10-16",-1.08,-1.49,313600,{"date":2017,"open":1017,"high":2018,"low":2019,"close":2020,"change":1037,"percent_change":2021,"volume":2022,"transactions":9,"vwap":2020},"2025-10-15",74.29,71.068001,72.7,1.48,351900,{"date":2024,"open":2025,"high":995,"low":2026,"close":882,"change":700,"percent_change":38,"volume":2027,"transactions":9,"vwap":882},"2025-10-14",70.25,68.94,261800,{"date":2029,"open":1366,"high":2030,"low":1067,"close":1611,"change":2031,"percent_change":2032,"volume":2033,"transactions":9,"vwap":1611},"2025-10-13",71.439,3.55,5.25,286600,{"date":2035,"open":1067,"high":2036,"low":586,"close":2037,"change":2038,"percent_change":2039,"volume":2040,"transactions":9,"vwap":2037},"2025-10-10",70.84,67.62,-1.64,-2.37,339500,{"date":2042,"open":2043,"high":2044,"low":557,"close":2045,"change":188,"percent_change":1479,"volume":2046,"transactions":9,"vwap":2045},"2025-10-09",69.71,69.77,69.26,297200,{"date":2048,"open":2049,"high":1043,"low":1332,"close":942,"change":709,"percent_change":388,"volume":2050,"transactions":9,"vwap":942},"2025-10-08",68.51,217200,{"date":2052,"open":1409,"high":865,"low":2053,"close":556,"change":738,"percent_change":479,"volume":2054,"transactions":9,"vwap":556},"2025-10-07",67.766,299000,{"date":2056,"open":2057,"high":864,"low":843,"close":1896,"change":2058,"percent_change":2059,"volume":2060,"transactions":9,"vwap":1896},"2025-10-06",68.64,1.25,1.85,357600,{"date":2062,"open":1060,"high":2063,"low":1403,"close":1060,"change":2064,"percent_change":2065,"volume":2066,"transactions":9,"vwap":1060},"2025-10-03",68.379,0.69,1.03,372400,{"date":2068,"open":2069,"high":829,"low":2070,"close":804,"change":2065,"percent_change":1659,"volume":2071,"transactions":9,"vwap":804},"2025-10-02",66.62,65.598,389800,{"date":2073,"open":1804,"high":1877,"low":395,"close":476,"change":408,"percent_change":149,"volume":2074,"transactions":9,"vwap":476},"2025-10-01",252300,{"date":2076,"open":1708,"high":2077,"low":2078,"close":2079,"change":208,"percent_change":860,"volume":2080,"transactions":9,"vwap":2079},"2025-09-30",65.66,64.64,65.040001,382400,{"date":2082,"open":2083,"high":2084,"low":2085,"close":2086,"change":2087,"percent_change":1171,"volume":2088,"transactions":9,"vwap":2086},"2025-09-29",66,66.23,65.176,65.45,0.42,182800,{"date":2090,"open":686,"high":786,"low":1688,"close":1804,"change":2091,"percent_change":2092,"volume":2093,"transactions":9,"vwap":1804},"2025-09-26",-0.03,-0.05,164000,{"date":2095,"open":1301,"high":2096,"low":260,"close":1289,"change":2097,"percent_change":2091,"volume":2098,"transactions":9,"vwap":1289},"2025-09-25",65.255,-0.02,358800,{"date":2100,"open":446,"high":446,"low":2101,"close":2102,"change":2103,"percent_change":2104,"volume":2105,"transactions":9,"vwap":2102},"2025-09-24",65.024002,65.080002,-1.5,-2.25,309300,{"date":2107,"open":2108,"high":2108,"low":2109,"close":2110,"change":610,"percent_change":2111,"volume":2112,"transactions":9,"vwap":2110},"2025-09-23",67.29,65.882,66.58,-0.77,348100,{"date":2114,"open":2115,"high":2116,"low":2117,"close":944,"change":1237,"percent_change":2118,"volume":2119,"transactions":9,"vwap":944},"2025-09-22",65.93,67.253,64.55,1.88,415300,{"date":2121,"open":2122,"high":2123,"low":2124,"close":1891,"change":2125,"percent_change":2126,"volume":2127,"transactions":9,"vwap":1891},"2025-09-19",63.26,65.969,63.135,2.93,4.66,326700,{"date":2129,"open":1844,"high":2130,"low":2131,"close":260,"change":72,"percent_change":982,"volume":2132,"transactions":9,"vwap":260},"2025-09-18",63.6,61.785,262600,{"date":2134,"open":2135,"high":2135,"low":216,"close":2136,"change":800,"percent_change":1562,"volume":2137,"transactions":9,"vwap":2136},"2025-09-17",62.099998,61.56,174000,{"date":2139,"open":2140,"high":2140,"low":2141,"close":2142,"change":2143,"percent_change":2144,"volume":2145,"transactions":9,"vwap":2142},"2025-09-16",63.43,61.45,61.84,-1.21,-1.92,237100,{"date":2147,"open":2148,"high":292,"low":2149,"close":2150,"change":2151,"percent_change":2152,"volume":2153,"transactions":9,"vwap":2150},"2025-09-15",61.02,60.797,63.049999,2.49,4.11,260400,{"date":2155,"open":2156,"high":2156,"low":2157,"close":2158,"change":87,"percent_change":2159,"volume":2160,"transactions":9,"vwap":2158},"2025-09-12",60.8,60.201,60.56,-0.39,217500,{"date":2162,"open":2163,"high":2164,"low":2165,"close":2156,"change":1460,"percent_change":1098,"volume":2166,"transactions":9,"vwap":2156},"2025-09-11",60.0099983,61.15,59.84,292900,{"date":2168,"open":2169,"high":2170,"low":2171,"close":2165,"change":2172,"percent_change":1238,"volume":2173,"transactions":9,"vwap":2165},"2025-09-10",59.52,60.3,59.5,1.04,221900,{"date":2175,"open":2176,"high":2177,"low":2178,"close":2179,"change":188,"percent_change":1929,"volume":2180,"transactions":9,"vwap":2179},"2025-09-09",58.44,58.87,58.11,58.8,128500,{"date":2182,"open":2183,"high":2184,"low":2185,"close":2186,"change":2187,"percent_change":2188,"volume":2189,"transactions":9,"vwap":2186},"2025-09-08",58.31,58.62,57.87,58.36,0.33,0.57,100900,{"date":2191,"open":2192,"high":2193,"low":2194,"close":2195,"change":1598,"percent_change":197,"volume":2196,"transactions":9,"vwap":2195},"2025-09-05",58.51,58.567,56.972,58.029999,120700,{"date":2198,"open":2199,"high":2199,"low":2200,"close":2201,"change":838,"percent_change":1645,"volume":2202,"transactions":9,"vwap":2201},"2025-09-04",58.42,57.619,57.93,88000,{"date":2204,"open":2205,"high":2206,"low":2207,"close":2208,"change":2209,"percent_change":87,"volume":2210,"transactions":9,"vwap":2208},"2025-09-03",58.41,58.59,57.71,58,-0.14,112900,{"date":2212,"open":2213,"high":2214,"low":2215,"close":2214,"change":2216,"percent_change":2217,"volume":2218,"transactions":9,"vwap":2214},"2025-09-02",57.55,58.14,56.72,-0.65,-1.11,188600,{"date":2220,"open":2221,"high":2221,"low":2222,"close":2223,"change":231,"percent_change":2224,"volume":2225,"transactions":9,"vwap":2223},"2025-08-29",60.22,58.25,58.79,-2.33,205600,{"date":2227,"open":2228,"high":229,"low":2229,"close":2230,"change":2231,"percent_change":2232,"volume":2233,"transactions":9,"vwap":2230},"2025-08-28",59.66,59.385,60.19,1.15,1.95,281800,{"date":2235,"open":2236,"high":2237,"low":2238,"close":2239,"change":1077,"percent_change":579,"volume":2240,"transactions":9,"vwap":2239},"2025-08-27",59.42,59.486,58.906,59.040001,145100,{"date":2242,"open":2243,"high":2244,"low":2243,"close":2245,"change":1635,"percent_change":2246,"volume":2247,"transactions":9,"vwap":2245},"2025-08-26",58.39,59.58,59.46,1.99,120600,{"date":2249,"open":2250,"high":2251,"low":2252,"close":2253,"change":1646,"percent_change":530,"volume":2254,"transactions":9,"vwap":2253},"2025-08-25",58.63,58.65,58.02,58.3,115900,{"date":2256,"open":2257,"high":2258,"low":2259,"close":2260,"change":2261,"percent_change":1737,"volume":2262,"transactions":9,"vwap":2260},"2025-08-22",57.81,58.88,57.305,58.47,1.43,168100,{"date":2264,"open":2265,"high":2266,"low":2267,"close":2268,"change":2269,"percent_change":1730,"volume":2270,"transactions":9,"vwap":2268},"2025-08-21",56.85,57.51,56.8,57.040001,0.34,142400,{"date":2272,"open":2273,"high":2273,"low":2274,"close":2275,"change":1391,"percent_change":2276,"volume":2277,"transactions":9,"vwap":2275},"2025-08-20",56.97,55.55,56.7,-0.96,246400,{"date":2279,"open":2280,"high":2281,"low":2282,"close":2283,"change":2284,"percent_change":2285,"volume":2286,"transactions":9,"vwap":2283},"2025-08-19",58.58,58.585,57.0099983,57.25,-1.62,-2.75,232900,{"date":2288,"open":2289,"high":2290,"low":2291,"close":2177,"change":2292,"percent_change":2097,"volume":2293,"transactions":9,"vwap":2177},"2025-08-18",58.83,58.978,58.428,-0.01,119500,{"date":2295,"open":2296,"high":2296,"low":2297,"close":2258,"change":853,"percent_change":2298,"volume":2299,"transactions":9,"vwap":2258},"2025-08-15",59.82,58.375,-1.04,131400,{"date":2301,"open":2302,"high":2303,"low":2304,"close":2171,"change":369,"percent_change":418,"volume":2305,"transactions":9,"vwap":2171},"2025-08-14",59.88,60.32,59.18,124700,{"date":2307,"open":2308,"high":733,"low":2309,"close":2310,"change":1695,"percent_change":2311,"volume":2312,"transactions":9,"vwap":2310},"2025-08-13",61.68,59.422,60.35,-1.42,183200,{"date":2314,"open":2315,"high":2316,"low":2317,"close":17,"change":621,"percent_change":2318,"volume":2319,"transactions":9,"vwap":17},"2025-08-12",59.99,61.31,59.7,2.55,190500,{"date":2321,"open":206,"high":2322,"low":2323,"close":2317,"change":1185,"percent_change":822,"volume":1911,"transactions":9,"vwap":2317},"2025-08-11",60.035,59.099998,{"date":2325,"open":2326,"high":2327,"low":2328,"close":2329,"change":2330,"percent_change":2009,"volume":2331,"transactions":9,"vwap":2329},"2025-08-08",60.81,61.058998,59.681,59.89,-0.82,220600,{"date":2333,"open":2334,"high":2334,"low":2335,"close":2336,"change":479,"percent_change":263,"volume":2337,"transactions":9,"vwap":2336},"2025-08-07",61.61,60.007,60.71,281700,{"date":2339,"open":2340,"high":248,"low":2341,"close":2342,"change":156,"percent_change":1832,"volume":2343,"transactions":9,"vwap":2342},"2025-08-06",61.19,60.733,61.41,261400,{"date":2345,"open":2346,"high":2347,"low":2348,"close":2349,"change":2350,"percent_change":570,"volume":2351,"transactions":9,"vwap":2349},"2025-08-05",60.85,61.222,59.714,60.74,0.77,189800,{"date":2353,"open":2354,"high":2355,"low":2323,"close":2356,"change":2261,"percent_change":2357,"volume":2358,"transactions":9,"vwap":2356},"2025-08-04",59.54,60.080002,59.97,2.44,165700,{"date":2360,"open":2361,"high":2362,"low":2363,"close":2364,"change":2365,"percent_change":2366,"volume":2367,"transactions":9,"vwap":2364},"2025-08-01",58.71,59.114,57.060001,58.54,-1.66,-2.76,289400,{"date":2369,"open":2370,"high":2164,"low":2371,"close":2372,"change":1446,"percent_change":1362,"volume":2373,"transactions":9,"vwap":2372},"2025-07-31",61.060001,59.91,60.2,207100,{"date":2375,"open":2376,"high":2377,"low":206,"close":2378,"change":1928,"percent_change":45,"volume":2379,"transactions":9,"vwap":2378},"2025-07-30",60.029999,61.029999,60.55,152400,{"date":2381,"open":2164,"high":240,"low":2382,"close":2376,"change":369,"percent_change":231,"volume":1911,"transactions":9,"vwap":2376},"2025-07-29",59.795,{"date":2384,"open":2385,"high":2385,"low":2386,"close":2387,"change":885,"percent_change":2388,"volume":2389,"transactions":9,"vwap":2387},"2025-07-28",61.62,60.17,60.88,-0.59,354900,{"date":2391,"open":2392,"high":2393,"low":2394,"close":2395,"change":1230,"percent_change":2396,"volume":2397,"transactions":9,"vwap":2395},"2025-07-25",60.7,61.38,60.25,61.24,0.97,212800,{"date":2399,"open":2394,"high":2400,"low":206,"close":2401,"change":1813,"percent_change":1910,"volume":2402,"transactions":9,"vwap":2401},"2025-07-24",61.09,60.65,283300,{"date":2404,"open":2304,"high":2405,"low":2406,"close":2407,"change":1587,"percent_change":1120,"volume":2408,"transactions":9,"vwap":2407},"2025-07-23",60.27,59.12,60.040001,261900,{"date":2410,"open":2411,"high":2411,"low":2282,"close":2214,"change":2412,"percent_change":2159,"volume":2413,"transactions":9,"vwap":2214},"2025-07-22",58.5,-0.23,127800,{"date":2415,"open":2416,"high":2416,"low":2417,"close":2417,"change":1521,"percent_change":2418,"volume":2419,"transactions":9,"vwap":2417},"2025-07-21",60.33,58.37,-2.1,186600,{"date":2421,"open":2422,"high":2423,"low":2422,"close":2424,"change":1910,"percent_change":2425,"volume":2426,"transactions":9,"vwap":2424},"2025-07-18",58.98,59.909,59.62,1.74,244200,{"date":2428,"open":2429,"high":2184,"low":2429,"close":2430,"change":1397,"percent_change":1038,"volume":2431,"transactions":9,"vwap":2430},"2025-07-17",57.66,58.6,193300,{"date":2433,"open":2434,"high":2435,"low":2436,"close":2207,"change":110,"percent_change":2437,"volume":2438,"transactions":9,"vwap":2207},"2025-07-16",57,57.76,56.26,1.26,263800,{"date":2440,"open":2208,"high":2208,"low":2441,"close":2442,"change":2443,"percent_change":1471,"volume":2444,"transactions":9,"vwap":2442},"2025-07-15",56.67,56.99,-0.51,156800,{"date":2446,"open":2447,"high":2448,"low":2449,"close":2450,"change":924,"percent_change":2451,"volume":2452,"transactions":9,"vwap":2450},"2025-07-14",55.94,57.562,55.9,57.5,2.84,276000,{"date":2454,"open":2455,"high":2456,"low":2457,"close":2458,"change":52,"percent_change":998,"volume":2459,"transactions":9,"vwap":2458},"2025-07-11",55.26,56.07,55.126,55.91,93800,{"date":2461,"open":2462,"high":2463,"low":2464,"close":2465,"change":52,"percent_change":998,"volume":2466,"transactions":9,"vwap":2465},"2025-07-10",55.75,55.92,54.77,55.73,145200,{"date":2468,"open":2469,"high":2470,"low":2471,"close":2274,"change":1006,"percent_change":2472,"volume":2473,"transactions":9,"vwap":2274},"2025-07-09",55.12,55.62,54.81,0.49,158800,{"date":2475,"open":2476,"high":2477,"low":2478,"close":2479,"change":1362,"percent_change":2298,"volume":2480,"transactions":9,"vwap":2479},"2025-07-08",56,56.39,54.63,55.28,127700,{"date":2482,"open":2274,"high":2483,"low":2484,"close":2485,"change":166,"percent_change":1128,"volume":2486,"transactions":9,"vwap":2485},"2025-07-07",55.87,54.8,55.86,149100,{"date":2488,"open":2489,"high":2490,"low":2491,"close":2492,"change":2493,"percent_change":1237,"volume":2494,"transactions":9,"vwap":2492},"2025-07-03",55.43,55.69,54.85,55.66,0.68,141700,{"date":2496,"open":2497,"high":2498,"low":2499,"close":2500,"change":726,"percent_change":1791,"volume":2501,"transactions":9,"vwap":2500},"2025-07-02",54.94,55.16,54.5,54.98,149000,{"date":2503,"open":2504,"high":2504,"low":2505,"close":2506,"change":2507,"percent_change":519,"volume":2508,"transactions":9,"vwap":2506},"2025-07-01",56.51,54.7,55.080002,-1.48,331600,{"date":2510,"open":2511,"high":2512,"low":2513,"close":2514,"change":2188,"percent_change":1910,"volume":2515,"transactions":9,"vwap":2514},"2025-06-30",56.6,56.647,55.772,56.56,201600,{"date":2517,"open":2518,"high":2518,"low":2519,"close":2520,"change":529,"percent_change":885,"volume":2521,"transactions":9,"vwap":2520},"2025-06-27",56.82,55.448,55.99,161400,{"date":2523,"open":2489,"high":2524,"low":2525,"close":2526,"change":1840,"percent_change":2527,"volume":2528,"transactions":9,"vwap":2526},"2025-06-26",56.29,55.099998,56.19,1.78,181800,{"date":2530,"open":2531,"high":2531,"low":2532,"close":2533,"change":1384,"percent_change":264,"volume":2534,"transactions":9,"vwap":2533},"2025-06-25",56.59,55.11,55.21,291900,{"date":2536,"open":2537,"high":2538,"low":2539,"close":2540,"change":2541,"percent_change":2542,"volume":2543,"transactions":9,"vwap":2540},"2025-06-24",55.17,56.315,55.15,56.22,1.8,3.31,225600,{"date":2545,"open":2546,"high":2547,"low":2548,"close":2549,"change":967,"percent_change":2550,"volume":2466,"transactions":9,"vwap":2549},"2025-06-23",54,54.685,53.15,54.42,0.8,{"date":2552,"open":2539,"high":2539,"low":2553,"close":2554,"change":738,"percent_change":1062,"volume":2555,"transactions":9,"vwap":2554},"2025-06-20",53.801,53.99,107500,{"date":2557,"open":2558,"high":2559,"low":2560,"close":2561,"change":2562,"percent_change":458,"volume":2563,"transactions":9,"vwap":2561},"2025-06-18",54.57,54.69,54.125,54.47,0.22,131300,{"date":2565,"open":2566,"high":2566,"low":2567,"close":2568,"change":1713,"percent_change":2569,"volume":2570,"transactions":9,"vwap":2568},"2025-06-17",55.22,53.8,54.25,-1.22,137200,{"date":2572,"open":2539,"high":2573,"low":2574,"close":2575,"change":814,"percent_change":2576,"volume":2577,"transactions":9,"vwap":2575},"2025-06-16",55.78,54.6,54.92,2.62,254800,{"date":2579,"open":2580,"high":2581,"low":2582,"close":2583,"change":885,"percent_change":1713,"volume":2584,"transactions":9,"vwap":2583},"2025-06-13",53.31,54.0099983,53,53.52,105900,{"date":2586,"open":2587,"high":2588,"low":2589,"close":106,"change":2590,"percent_change":1897,"volume":2591,"transactions":9,"vwap":106},"2025-06-12",53.7,54.41,53.312,0.16,255100,{"date":2593,"open":2594,"high":2595,"low":2596,"close":2597,"change":2598,"percent_change":1267,"volume":2599,"transactions":9,"vwap":2597},"2025-06-11",52.39,53.905,52.040001,53.72,1.79,223200,{"date":2601,"open":2602,"high":2602,"low":2603,"close":2604,"change":2605,"percent_change":937,"volume":2606,"transactions":9,"vwap":2604},"2025-06-10",53.35,51.37,51.93,-1.29,209200,{"date":2608,"open":2609,"high":2610,"low":2611,"close":2612,"change":2613,"percent_change":1612,"volume":2614,"transactions":9,"vwap":2612},"2025-06-09",53.37,53.62,52.599,53.22,0.79,303700,{"date":2616,"open":2617,"high":2618,"low":2619,"close":2620,"change":2621,"percent_change":1682,"volume":2622,"transactions":9,"vwap":2620},"2025-06-06",52,52.48,51.385,52.43,1.01,156100,{"date":2624,"open":2625,"high":2626,"low":2627,"close":2628,"change":2412,"percent_change":1562,"volume":2629,"transactions":9,"vwap":2628},"2025-06-05",51.96,52.115,51.029999,51.42,154900,{"date":2631,"open":2632,"high":2633,"low":2634,"close":2635,"change":998,"percent_change":23,"volume":2636,"transactions":9,"vwap":2635},"2025-06-04",51.69,51.78,50.86,51.65,203500,{"date":2638,"open":2639,"high":2639,"low":2640,"close":2641,"change":1973,"percent_change":2613,"volume":2642,"transactions":9,"vwap":2641},"2025-06-03",52.57,51,51.33,279100,{"date":2644,"open":2645,"high":2640,"low":2646,"close":2647,"change":1006,"percent_change":709,"volume":2648,"transactions":9,"vwap":2647},"2025-06-02",50.35,50.162,50.93,139300,{"date":2650,"open":2651,"high":2652,"low":2653,"close":2654,"change":220,"percent_change":1252,"volume":2655,"transactions":9,"vwap":2654},"2025-05-30",50.07,50.69,49.661,50.66,173700,{"date":2657,"open":2617,"high":2617,"low":2658,"close":2659,"change":209,"percent_change":1879,"volume":2660,"transactions":9,"vwap":2659},"2025-05-29",50.29,50.54,126600,{"date":2662,"open":2663,"high":2664,"low":2640,"close":2665,"change":2666,"percent_change":1576,"volume":2667,"transactions":9,"vwap":2665},"2025-05-28",51.43,51.68,51.22,-0.37,157300,{"date":2669,"open":2670,"high":2671,"low":2672,"close":2673,"change":2674,"percent_change":2675,"volume":2676,"transactions":9,"vwap":2673},"2025-05-27",51.4,51.594,50.31,51.59,1.62,3.24,360600,{"date":2678,"open":2679,"high":2680,"low":2681,"close":2682,"change":2683,"percent_change":2684,"volume":2685,"transactions":9,"vwap":2682},"2025-05-23",49.040001,50.27,48.09,49.97,3.01,6.41,338900,{"date":2687,"open":2688,"high":2689,"low":2690,"close":2691,"change":1729,"percent_change":2692,"volume":1217,"transactions":9,"vwap":2691},"2025-05-22",46.74,47.288,46.165,46.96,0.84,{"date":2694,"open":2695,"high":2696,"low":2697,"close":2698,"change":1604,"percent_change":822,"volume":2699,"transactions":9,"vwap":2698},"2025-05-21",46.78,47.474,46.394,46.57,65400,{"date":2701,"open":2702,"high":2702,"low":2703,"close":2704,"change":2705,"percent_change":1291,"volume":2706,"transactions":9,"vwap":2704},"2025-05-20",46.92,46.322,46.72,-0.145,27200,{"date":2708,"open":2709,"high":2710,"low":2711,"close":2712,"change":2713,"percent_change":1397,"volume":2714,"transactions":9,"vwap":2712},"2025-05-19",45.62,46.87,45.51,46.865,0.415,53400,{"date":2716,"open":2717,"high":2718,"low":2717,"close":2719,"change":1486,"percent_change":2720,"volume":1826,"transactions":9,"vwap":2719},"2025-05-16",45.85,46.48,46.45,1.18,{"date":2722,"open":2723,"high":2724,"low":2725,"close":2726,"change":52,"percent_change":1729,"volume":2727,"transactions":9,"vwap":2726},"2025-05-15",45.71,46.049999,45.38,45.91,58200,{"date":2729,"open":2730,"high":2730,"low":2731,"close":2732,"change":2187,"percent_change":105,"volume":2733,"transactions":9,"vwap":2732},"2025-05-14",46,45.554,45.73,68400,{"date":2735,"open":2736,"high":2737,"low":2738,"close":2739,"change":2064,"percent_change":1038,"volume":2740,"transactions":9,"vwap":2739},"2025-05-13",44.63,45.87,44.585,45.4,108400,{"date":2742,"open":2743,"high":2743,"low":2744,"close":2745,"change":45,"percent_change":1345,"volume":2746,"transactions":9,"vwap":2745},"2025-05-12",45.2,44.33,44.71,274500,{"date":2748,"open":2749,"high":2750,"low":2751,"close":2752,"change":1128,"percent_change":560,"volume":2753,"transactions":9,"vwap":2752},"2025-05-09",43.72,43.86,43.12,43.84,56100,{"date":2755,"open":2756,"high":2757,"low":2758,"close":2759,"change":1492,"percent_change":923,"volume":2760,"transactions":9,"vwap":2759},"2025-05-08",43.61,43.797,43.26,43.48,33600,{"date":2762,"open":2763,"high":2764,"low":2765,"close":2766,"change":2412,"percent_change":1668,"volume":2767,"transactions":9,"vwap":2766},"2025-05-07",43.3,43.31,42.7,43.02,53300,{"date":2769,"open":2770,"high":2771,"low":2770,"close":2772,"change":1929,"percent_change":2773,"volume":2774,"transactions":9,"vwap":2772},"2025-05-06",42.22,43.36,43.25,1.76,65000,{"date":2776,"open":2777,"high":2778,"low":2779,"close":2780,"change":529,"percent_change":1447,"volume":2781,"transactions":9,"vwap":2780},"2025-05-05",42.3,42.67,42.098,42.5,23700,{"date":2783,"open":2784,"high":2785,"low":2784,"close":2765,"change":2396,"percent_change":2786,"volume":2787,"transactions":9,"vwap":2765},"2025-05-02",42.29,42.93,2.32,49200,{"date":2789,"open":2790,"high":2791,"low":2792,"close":2793,"change":45,"percent_change":2794,"volume":2795,"transactions":9,"vwap":2793},"2025-05-01",41.34,42.07,41.3,41.73,2.13,44400,{"date":2797,"open":2798,"high":2799,"low":2800,"close":2801,"change":87,"percent_change":1362,"volume":2802,"transactions":9,"vwap":2801},"2025-04-30",40.25,40.878,39.809,40.86,33000,{"date":2804,"open":2805,"high":2806,"low":2807,"close":2808,"change":2809,"percent_change":45,"volume":2810,"transactions":9,"vwap":2808},"2025-04-29",40.79,41.254,40.66,41.099998,0.355,43200,{"date":2812,"open":2813,"high":2814,"low":2815,"close":2816,"change":2817,"percent_change":560,"volume":2818,"transactions":9,"vwap":2816},"2025-04-28",40.32,40.85,40.060001,40.745,0.335,43800,{"date":2820,"open":2821,"high":2822,"low":2823,"close":2824,"change":166,"percent_change":1129,"volume":2825,"transactions":9,"vwap":2824},"2025-04-25",40.27,40.507,39.929,40.41,30500,{"date":2827,"open":2828,"high":2829,"low":2830,"close":2831,"change":1215,"percent_change":2832,"volume":2833,"transactions":9,"vwap":2831},"2025-04-24",39.46,40.263,39.35,40.21,3.13,74100,{"date":180,"open":2835,"high":2836,"low":176,"close":2837,"change":1105,"percent_change":2838,"volume":2839,"transactions":9,"vwap":2837},39.53,39.89,38.99,-1.37,27900]