[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-ROBO":3,"homepage-market-summary":30,"stock-historical-ROBO":173},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"ROBO","2026-10-06",{"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},"ROBO Global Robotics & Automation Index ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.3503,0.292181,"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},83.4,83.64,83.9976,83.2146,83.34,0.06,0.07,89258.026031,90.51,62.796,181308.3653884263,74.3,3258,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":154},"success",[33,40,47,54,61,69],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":11,"sparkline":39,"date":5},"SPX","S&P 500",7818.93,44.98,0.58,"0.0,11.6 2.3,13.9 4.6,10.5 6.9,12.4 9.3,14.2 11.6,16.0 13.9,11.5 16.2,10.8 18.5,4.8 20.8,4.8 23.2,7.9 25.5,8.0 27.8,6.0 30.1,9.1 32.4,9.8 34.7,10.8 37.1,10.0 39.4,7.0 41.7,4.4 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",31224.47,148.03,0.48,"0.0,13.0 2.3,15.0 4.6,13.4 6.9,14.8 9.3,16.0 11.6,16.0 13.9,12.9 16.2,11.7 18.5,6.5 20.8,5.0 23.2,6.6 25.5,6.6 27.8,5.8 30.1,7.8 32.4,7.4 34.7,7.0 37.1,6.4 39.4,4.6 41.7,2.9 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",51521,253,0.49,"0.0,3.6 2.3,6.3 4.6,2.0 6.9,3.3 9.3,6.0 11.6,11.3 13.9,8.7 16.2,9.5 18.5,6.4 20.8,8.0 23.2,10.9 25.5,12.3 27.8,8.2 30.1,11.2 32.4,12.3 34.7,16.0 37.1,15.8 39.4,13.7 41.7,13.0 44.0,10.8",{"symbol":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":11,"sparkline":60,"date":5},"COMP","NASDAQ Composite",27599.79,122.48,0.45,"0.0,13.6 2.3,15.1 4.6,12.9 6.9,14.2 9.3,16.0 11.6,16.0 13.9,12.2 16.2,11.3 18.5,6.1 20.8,5.1 23.2,7.7 25.5,7.7 27.8,6.6 30.1,8.7 32.4,8.9 34.7,8.4 37.1,8.3 39.4,5.5 41.7,3.1 44.0,2.0",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":67,"sparkline":68,"date":5},"RUT","RUSSELL 2000",2813.4,-20.4,-0.72,false,"0.0,2.0 2.3,5.2 4.6,3.9 6.9,5.8 9.3,8.0 11.6,9.4 13.9,7.7 16.2,9.2 18.5,7.6 20.8,5.8 23.2,11.6 25.5,11.9 27.8,11.5 30.1,13.7 32.4,14.8 34.7,16.0 37.1,14.8 39.4,12.0 41.7,10.0 44.0,12.2",{"symbol":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":67,"sparkline":75,"date":5},"VIX","CBOE VIX",15.01,-0.51,-3.29,"0.0,7.3 2.3,2.0 4.6,9.7 6.9,4.9 9.3,4.5 11.6,2.5 13.9,11.3 16.2,13.7 18.5,13.5 20.8,16.0 23.2,12.3 25.5,10.4 27.8,13.5 30.1,8.8 32.4,8.9 34.7,7.8 37.1,7.6 39.4,11.8 41.7,10.9 44.0,12.9",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":11,"sparkline":83,"date":5},"NVDA","NVIDIA Corp",239.24,0.34,0.14,"0.0,14.1 7.3,16.0 14.7,14.6 22.0,11.8 29.3,8.2 36.7,2.4 44.0,2.0",{"symbol":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":11,"sparkline":90,"date":5},"AAPL","Apple Inc",333.63,0.74,0.22,"0.0,2.0 7.3,16.0 14.7,10.4 22.0,14.6 29.3,9.3 36.7,10.6 44.0,9.4",{"symbol":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":11,"sparkline":97,"date":5},"TSLA","Tesla Inc",380.68,1.95,0.51,"0.0,13.7 7.3,16.0 14.7,15.0 22.0,15.4 29.3,7.1 36.7,3.0 44.0,2.0",[99,104,109,114,119,124,129,134,139,144,149],{"name":100,"etf":101,"change":102,"price":103,"is_up":11},"Technology","XLK",0.53,202,{"name":105,"etf":106,"change":107,"price":108,"is_up":11},"Financials","XLF",0.24,54.01,{"name":110,"etf":111,"change":112,"price":113,"is_up":67},"Healthcare","XLV",-0.17,167.09,{"name":115,"etf":116,"change":117,"price":118,"is_up":11},"Consumer Cycl","XLY",1.2,111.75,{"name":120,"etf":121,"change":122,"price":123,"is_up":11},"Consumer Staples","XLP",0.9,81.77,{"name":125,"etf":126,"change":127,"price":128,"is_up":11},"Energy","XLE",0.47,63.75,{"name":130,"etf":131,"change":132,"price":133,"is_up":11},"Industrials","XLI",0.87,171.58,{"name":135,"etf":136,"change":137,"price":138,"is_up":11},"Materials","XLB",0.46,49.73,{"name":140,"etf":141,"change":142,"price":143,"is_up":11},"Real Estate","XLRE",1.06,41.1,{"name":145,"etf":146,"change":147,"price":148,"is_up":11},"Utilities","XLU",2.98,41.16,{"name":150,"etf":151,"change":152,"price":153,"is_up":11},"Comm Services","XLC",0.04,111.65,[155,160,164,168],{"ticker":156,"name":157,"price":158,"change":159,"is_up":11},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":161,"name":162,"price":163,"change":137,"is_up":11},"QQQ","Invesco QQQ Trust",759.69,{"ticker":165,"name":166,"price":167,"change":45,"is_up":11},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":169,"name":170,"price":171,"change":172,"is_up":67},"IWM","iShares Russell 2000",281.37,-0.71,{"ticker":4,"total_count":174,"page":175,"page_size":176,"total_pages":175,"summary":177,"data":183},365,1,1000,{"period_high":25,"period_low":178,"average_volume":179,"total_volume":180,"period_return":181,"latest_close":17,"start_date":182,"end_date":5},48.76,144067,52584599.712495,66.7,"2025-04-24",[184,187,197,207,217,227,237,248,258,268,278,289,300,310,319,330,340,351,362,372,383,393,402,410,419,430,441,452,463,473,482,491,502,513,523,533,542,552,562,572,583,594,605,615,625,636,647,656,667,677,688,697,707,717,727,738,748,758,766,776,785,796,804,812,821,829,838,847,855,863,871,878,885,893,901,908,915,922,930,938,945,952,958,966,975,982,991,999,1008,1017,1025,1033,1040,1048,1056,1064,1073,1081,1087,1095,1103,1111,1117,1124,1133,1142,1149,1155,1163,1169,1177,1185,1191,1198,1204,1211,1217,1226,1234,1240,1249,1255,1263,1270,1277,1284,1293,1302,1310,1319,1327,1334,1341,1349,1358,1367,1375,1383,1390,1397,1406,1413,1420,1425,1432,1441,1449,1455,1463,1472,1480,1489,1497,1503,1509,1516,1524,1530,1535,1542,1549,1557,1563,1571,1578,1585,1592,1600,1608,1615,1622,1626,1634,1641,1648,1656,1663,1671,1677,1685,1692,1697,1704,1710,1717,1723,1728,1735,1741,1747,1752,1758,1763,1771,1776,1782,1788,1795,1802,1808,1815,1821,1827,1833,1838,1846,1853,1860,1864,1873,1880,1888,1893,1901,1908,1915,1922,1930,1937,1945,1953,1961,1970,1979,1987,1993,2000,2006,2013,2019,2027,2035,2040,2048,2055,2062,2069,2075,2082,2087,2093,2100,2108,2116,2122,2130,2136,2145,2154,2158,2165,2171,2177,2182,2188,2194,2200,2208,2213,2219,2224,2231,2238,2245,2251,2258,2265,2272,2277,2283,2290,2295,2302,2309,2316,2323,2332,2339,2347,2355,2361,2367,2374,2381,2388,2396,2403,2407,2414,2421,2429,2436,2443,2449,2456,2462,2468,2474,2480,2485,2489,2493,2499,2504,2510,2517,2524,2530,2536,2543,2548,2556,2563,2571,2577,2585,2592,2599,2604,2612,2619,2626,2634,2640,2648,2655,2662,2668,2674,2679,2686,2692,2699,2706,2712,2719,2724,2731,2737,2744,2749,2752,2759,2768,2775,2782,2788,2795,2801,2807,2813,2816,2821,2829,2835,2841,2848,2854,2859,2865,2872,2879,2886,2893,2899],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":185,"vwap":186},2408,83.5474,{"date":188,"open":189,"high":190,"low":191,"close":21,"change":192,"percent_change":193,"volume":194,"transactions":195,"vwap":196},"2026-10-05",83,83.61,82.58,0.52,0.63,190837.20927,3542,83.2297,{"date":198,"open":199,"high":200,"low":201,"close":200,"change":202,"percent_change":203,"volume":204,"transactions":205,"vwap":206},"2026-10-02",82.56,82.82,82.22,1.81,2.23,115637.947672,2757,82.5552,{"date":208,"open":209,"high":210,"low":211,"close":212,"change":159,"percent_change":213,"volume":214,"transactions":215,"vwap":216},"2026-10-01",80.69,81.29,80.27,81.01,0.68,105447.178948,3124,80.7491,{"date":218,"open":219,"high":220,"low":221,"close":222,"change":23,"percent_change":223,"volume":224,"transactions":225,"vwap":226},"2026-09-30",80.68,81.1,80.32,80.46,0.09,78850.548976,1737,80.6686,{"date":228,"open":229,"high":230,"low":231,"close":232,"change":233,"percent_change":233,"volume":234,"transactions":235,"vwap":236},"2026-09-29",80.73,80.88,79.9678,80.39,0.01,75890.261301,1734,80.3902,{"date":238,"open":239,"high":240,"low":241,"close":242,"change":243,"percent_change":244,"volume":245,"transactions":246,"vwap":247},"2026-09-28",80.36,80.75,79.685,80.38,-0.68,-0.84,55356.087911,2136,80.2082,{"date":249,"open":250,"high":251,"low":252,"close":253,"change":213,"percent_change":254,"volume":255,"transactions":256,"vwap":257},"2026-09-25",80.58,81.42,80.428921,81.06,0.85,88276.034161,2580,80.8886,{"date":259,"open":260,"high":261,"low":262,"close":242,"change":263,"percent_change":264,"volume":265,"transactions":266,"vwap":267},"2026-09-24",79.96,80.61,79.542,0.17,0.21,122177.690073,2077,80.094,{"date":269,"open":270,"high":230,"low":271,"close":272,"change":273,"percent_change":274,"volume":275,"transactions":276,"vwap":277},"2026-09-23",80.74,79.9,80.21,-1.23,-1.51,203929.373702,4108,80.3185,{"date":279,"open":280,"high":281,"low":282,"close":283,"change":284,"percent_change":285,"volume":286,"transactions":287,"vwap":288},"2026-09-22",80.42,81.48,80.37,81.44,1.15,1.43,110035.303769,2409,80.8894,{"date":290,"open":291,"high":292,"low":293,"close":294,"change":295,"percent_change":296,"volume":297,"transactions":298,"vwap":299},"2026-09-21",79.42,80.34,79.3657,80.29,1.79,2.28,99876.331336,2739,79.9619,{"date":301,"open":302,"high":303,"low":304,"close":305,"change":306,"percent_change":112,"volume":307,"transactions":308,"vwap":309},"2026-09-18",78.61,79,77.875,78.5,-0.13,95219.251907,2230,78.1603,{"date":311,"open":303,"high":303,"low":312,"close":313,"change":314,"percent_change":315,"volume":316,"transactions":317,"vwap":318},"2026-09-17",78.555,78.63,1.07,1.38,248749.484313,4549,78.7311,{"date":320,"open":321,"high":322,"low":323,"close":324,"change":325,"percent_change":326,"volume":327,"transactions":328,"vwap":329},"2026-09-16",77.93,78.41,76.55,77.56,0.31,0.4,373909.038612,2436,77.7506,{"date":331,"open":332,"high":333,"low":334,"close":335,"change":336,"percent_change":306,"volume":337,"transactions":338,"vwap":339},"2026-09-15",77.26,77.65,76.9601,77.25,-0.1,120781.82599,2241,77.3347,{"date":341,"open":342,"high":343,"low":344,"close":345,"change":346,"percent_change":347,"volume":348,"transactions":349,"vwap":350},"2026-09-14",77.1,77.83,76.9,77.35,-1.76,-2.22,149364.735119,2943,77.3376,{"date":352,"open":353,"high":354,"low":355,"close":356,"change":357,"percent_change":358,"volume":359,"transactions":360,"vwap":361},"2026-09-11",78.93,79.2551,78.83,79.11,1.29,1.66,76798.595381,1964,79.0821,{"date":363,"open":364,"high":365,"low":366,"close":367,"change":273,"percent_change":368,"volume":369,"transactions":370,"vwap":371},"2026-09-10",78.07,78.585,77.7454,77.82,-1.56,99957.229985,3140,78.0696,{"date":373,"open":374,"high":375,"low":376,"close":377,"change":378,"percent_change":379,"volume":380,"transactions":381,"vwap":382},"2026-09-09",79.44,79.85,78.96,79.05,-0.6,-0.75,107015.256752,2250,79.2621,{"date":384,"open":385,"high":385,"low":386,"close":387,"change":388,"percent_change":389,"volume":390,"transactions":391,"vwap":392},"2026-09-08",80.4,79.6,79.65,-0.92,-1.14,108503.767336,2701,80.0524,{"date":394,"open":395,"high":396,"low":397,"close":398,"change":399,"percent_change":175,"volume":400,"transactions":328,"vwap":401},"2026-09-04",80.45,80.71,80.105,80.57,0.8,95961.678242,80.389,{"date":403,"open":404,"high":405,"low":313,"close":405,"change":406,"percent_change":284,"volume":407,"transactions":408,"vwap":409},"2026-09-03",79.12,79.77,0.91,95454.596691,2834,79.3982,{"date":411,"open":412,"high":377,"low":413,"close":414,"change":415,"percent_change":415,"volume":416,"transactions":417,"vwap":418},"2026-09-02",78.59,78.3385,78.86,-0.01,91782.493711,2661,78.7606,{"date":420,"open":421,"high":422,"low":423,"close":424,"change":425,"percent_change":426,"volume":427,"transactions":428,"vwap":429},"2026-09-01",79.73,79.83,78.55,78.87,-1.57,-1.95,194876.365955,4614,79.0428,{"date":431,"open":432,"high":433,"low":434,"close":435,"change":436,"percent_change":437,"volume":438,"transactions":439,"vwap":440},"2026-08-31",80.79,81.1879,80.28,80.44,-0.2,-0.25,103239.012938,2604,80.5858,{"date":442,"open":443,"high":444,"low":445,"close":446,"change":447,"percent_change":448,"volume":449,"transactions":450,"vwap":451},"2026-08-28",82.07,82.25,80.33,80.64,-1.55,-1.89,182815.38222,3094,81.042,{"date":453,"open":454,"high":455,"low":456,"close":457,"change":458,"percent_change":459,"volume":460,"transactions":461,"vwap":462},"2026-08-27",81.83,82.41,81.52,82.19,1.01,1.24,498619.659701,5159,81.8588,{"date":464,"open":465,"high":466,"low":467,"close":468,"change":469,"percent_change":325,"volume":470,"transactions":471,"vwap":472},"2026-08-26",80.98,81.6999,80.7819,81.18,0.25,83696.871709,1955,81.169,{"date":474,"open":475,"high":475,"low":476,"close":477,"change":478,"percent_change":117,"volume":479,"transactions":480,"vwap":481},"2026-08-25",81.23,80.41,80.93,0.96,383910.397934,5282,80.7441,{"date":483,"open":484,"high":484,"low":375,"close":485,"change":486,"percent_change":487,"volume":488,"transactions":489,"vwap":490},"2026-08-24",80.97,79.97,-1.2,-1.48,133751.496087,3223,80.1362,{"date":492,"open":493,"high":494,"low":495,"close":496,"change":497,"percent_change":498,"volume":499,"transactions":500,"vwap":501},"2026-08-21",81.62,81.67,80.7601,81.17,0.23,0.28,277616.581639,4626,81.1124,{"date":503,"open":504,"high":505,"low":506,"close":507,"change":508,"percent_change":509,"volume":510,"transactions":511,"vwap":512},"2026-08-20",80.91,81.345,80.645,80.94,-0.78,-0.95,165332.629776,4049,80.9429,{"date":514,"open":515,"high":516,"low":517,"close":518,"change":336,"percent_change":519,"volume":520,"transactions":521,"vwap":522},"2026-08-19",82.08,82.3,81.214,81.72,-0.12,274616.080646,5385,81.7739,{"date":524,"open":525,"high":525,"low":526,"close":527,"change":528,"percent_change":529,"volume":530,"transactions":531,"vwap":532},"2026-08-18",83.15,81.74,81.82,-3,-3.54,541013.02253,8251,82.1647,{"date":534,"open":535,"high":536,"low":537,"close":538,"change":415,"percent_change":415,"volume":539,"transactions":540,"vwap":541},"2026-08-17",85,85.2684,84.6601,84.82,79162.222098,2570,84.9444,{"date":543,"open":535,"high":544,"low":545,"close":546,"change":547,"percent_change":548,"volume":549,"transactions":550,"vwap":551},"2026-08-14",85.1522,84.4005,84.83,-0.18,-0.21,115555.840355,2698,84.7221,{"date":553,"open":554,"high":555,"low":556,"close":557,"change":469,"percent_change":558,"volume":559,"transactions":560,"vwap":561},"2026-08-13",84.71,85.16,84.58,85.01,0.29,207119.929023,1967,84.9072,{"date":563,"open":564,"high":565,"low":566,"close":567,"change":568,"percent_change":122,"volume":569,"transactions":570,"vwap":571},"2026-08-12",85.25,85.2899,84.35,84.76,0.76,102288.417394,2710,84.7192,{"date":573,"open":574,"high":575,"low":576,"close":577,"change":578,"percent_change":579,"volume":580,"transactions":581,"vwap":582},"2026-08-11",83.89,84.5,83.3997,84,0.54,0.65,78436.166,2851,84.0517,{"date":584,"open":585,"high":586,"low":587,"close":588,"change":589,"percent_change":590,"volume":591,"transactions":592,"vwap":593},"2026-08-10",84.27,84.3445,83.3625,83.46,-0.98,-1.16,150176.653408,3601,83.6934,{"date":595,"open":596,"high":597,"low":598,"close":599,"change":600,"percent_change":601,"volume":602,"transactions":603,"vwap":604},"2026-08-07",84.08,84.65,83.925,84.44,1.37,1.65,110314.571351,3260,84.2953,{"date":606,"open":190,"high":607,"low":608,"close":609,"change":610,"percent_change":611,"volume":612,"transactions":613,"vwap":614},"2026-08-06",84.24,82.65,83.07,-1.3,-1.54,133320.552273,3300,83.4849,{"date":616,"open":617,"high":618,"low":619,"close":620,"change":621,"percent_change":152,"volume":622,"transactions":623,"vwap":624},"2026-08-05",84.84,85.4622,84.3,84.37,0.03,305021.875789,5404,84.8314,{"date":626,"open":627,"high":628,"low":629,"close":630,"change":631,"percent_change":632,"volume":633,"transactions":634,"vwap":635},"2026-08-04",82.91,84.49,82.785,84.34,3.15,3.88,220317.410455,4237,83.7299,{"date":637,"open":638,"high":639,"low":640,"close":641,"change":642,"percent_change":643,"volume":644,"transactions":645,"vwap":646},"2026-08-03",79.91,81.24,79.715,81.19,1.94,2.45,225228.515153,4128,80.8106,{"date":648,"open":649,"high":271,"low":650,"close":651,"change":652,"percent_change":254,"volume":653,"transactions":654,"vwap":655},"2026-07-31",79.75,78.19,79.25,0.67,125886.300182,2732,79.1751,{"date":657,"open":658,"high":659,"low":660,"close":661,"change":662,"percent_change":663,"volume":664,"transactions":665,"vwap":666},"2026-07-30",77.39,78.8868,77.2501,78.58,2.82,3.72,101818.310621,2391,78.0065,{"date":668,"open":335,"high":669,"low":670,"close":671,"change":672,"percent_change":673,"volume":674,"transactions":675,"vwap":676},"2026-07-29",77.76,75.431,75.76,-1.74,-2.25,151696.38098,3512,76.4713,{"date":678,"open":679,"high":680,"low":681,"close":682,"change":683,"percent_change":684,"volume":685,"transactions":686,"vwap":687},"2026-07-28",76.83,77.8106,76.35,77.5,-1.08,-1.37,125113.797616,2942,77.1095,{"date":689,"open":690,"high":691,"low":692,"close":661,"change":693,"percent_change":478,"volume":694,"transactions":695,"vwap":696},"2026-07-27",78.98,79.17,77.535,0.75,93354.790005,2336,78.2724,{"date":698,"open":699,"high":700,"low":701,"close":343,"change":702,"percent_change":703,"volume":704,"transactions":705,"vwap":706},"2026-07-24",78.53,78.69,77.488,-0.49,-0.63,97752.947336,2210,78.0651,{"date":708,"open":709,"high":710,"low":711,"close":712,"change":683,"percent_change":713,"volume":714,"transactions":715,"vwap":716},"2026-07-23",78.34,79.14,77.8235,78.32,-1.36,77263.558076,2105,78.5463,{"date":718,"open":719,"high":720,"low":721,"close":722,"change":723,"percent_change":621,"volume":724,"transactions":725,"vwap":726},"2026-07-22",79.36,80.2,78.92,79.4,0.02,93774.51621,2027,79.6513,{"date":728,"open":729,"high":730,"low":731,"close":732,"change":733,"percent_change":734,"volume":735,"transactions":736,"vwap":737},"2026-07-21",78.56,79.5813,78.18,79.38,2.07,2.68,273935.548962,2665,79.1972,{"date":739,"open":740,"high":741,"low":332,"close":742,"change":743,"percent_change":744,"volume":745,"transactions":746,"vwap":747},"2026-07-20",78.24,78.40679,77.31,-0.58,-0.74,150772.1133,3468,77.688,{"date":749,"open":750,"high":751,"low":752,"close":753,"change":754,"percent_change":448,"volume":755,"transactions":756,"vwap":757},"2026-07-17",77.09,78.49,76.64,77.89,-1.5,223896.110902,4337,77.7074,{"date":759,"open":387,"high":760,"low":404,"close":761,"change":590,"percent_change":762,"volume":763,"transactions":764,"vwap":765},"2026-07-16",80.07,79.39,-1.44,177224.809135,3092,79.4934,{"date":767,"open":253,"high":768,"low":769,"close":770,"change":771,"percent_change":772,"volume":773,"transactions":774,"vwap":775},"2026-07-15",81.27,79.5,80.55,-0.23,-0.28,101663.221797,3727,80.445,{"date":777,"open":778,"high":281,"low":779,"close":780,"change":89,"percent_change":781,"volume":782,"transactions":783,"vwap":784},"2026-07-14",81,80.26,80.78,0.27,114395.174113,2317,80.7865,{"date":786,"open":787,"high":788,"low":789,"close":790,"change":791,"percent_change":792,"volume":793,"transactions":794,"vwap":795},"2026-07-13",81.46,81.8765,80.35,80.56,-2.4,-2.89,106152.531637,3247,81.0292,{"date":797,"open":798,"high":799,"low":800,"close":801,"change":802,"percent_change":59,"volume":803,"transactions":9,"vwap":801},"2026-07-10",82.8,83.43,82.4,82.96,0.37,192000,{"date":805,"open":806,"high":807,"low":808,"close":809,"change":810,"percent_change":95,"volume":811,"transactions":9,"vwap":809},"2026-07-09",81.78,82.9,81.73,82.59,1.58,124500,{"date":813,"open":814,"high":815,"low":816,"close":817,"change":818,"percent_change":819,"volume":820,"transactions":9,"vwap":817},"2026-07-08",80.49,81.14,79.625,81.010002,-0.91,-1.11,225300,{"date":822,"open":823,"high":824,"low":787,"close":825,"change":826,"percent_change":827,"volume":828,"transactions":9,"vwap":825},"2026-07-07",83.5,83.84,81.92,-4.27,-4.95,287500,{"date":830,"open":831,"high":832,"low":833,"close":834,"change":835,"percent_change":836,"volume":837,"transactions":9,"vwap":834},"2026-07-06",85.27,86.43,84.985,86.19,2.8,3.36,285400,{"date":839,"open":840,"high":841,"low":842,"close":843,"change":844,"percent_change":845,"volume":846,"transactions":9,"vwap":843},"2026-07-02",85.21,86,82.73,83.39,-2,-2.34,148400,{"date":848,"open":849,"high":850,"low":564,"close":851,"change":852,"percent_change":853,"volume":854,"transactions":9,"vwap":851},"2026-07-01",85.51,86.53,85.39,-0.27,-0.32,243500,{"date":856,"open":857,"high":858,"low":857,"close":859,"change":860,"percent_change":861,"volume":862,"transactions":9,"vwap":859},"2026-06-30",83.63,85.79,85.66,2.26,2.71,377200,{"date":864,"open":865,"high":866,"low":867,"close":17,"change":868,"percent_change":869,"volume":870,"transactions":9,"vwap":17},"2026-06-29",82.34,83.44,81.245,1.4,1.71,101800,{"date":872,"open":873,"high":874,"low":210,"close":875,"change":762,"percent_change":876,"volume":877,"transactions":9,"vwap":875},"2026-06-26",81.75,82.46,82,-1.73,168100,{"date":879,"open":824,"high":880,"low":881,"close":866,"change":882,"percent_change":883,"volume":884,"transactions":9,"vwap":866},"2026-06-25",84.25,82.165,1.09,1.32,266900,{"date":886,"open":874,"high":887,"low":888,"close":889,"change":890,"percent_change":891,"volume":892,"transactions":9,"vwap":889},"2026-06-24",83.050003,81.771,82.35,-0.45,-0.54,109500,{"date":894,"open":895,"high":896,"low":897,"close":798,"change":898,"percent_change":899,"volume":900,"transactions":9,"vwap":798},"2026-06-23",83.18,83.8,82.53,-3.85,-4.44,338400,{"date":902,"open":903,"high":904,"low":905,"close":906,"change":579,"percent_change":568,"volume":907,"transactions":9,"vwap":906},"2026-06-22",86.24,87.27,86.2,86.65,571600,{"date":909,"open":910,"high":911,"low":535,"close":841,"change":912,"percent_change":913,"volume":914,"transactions":9,"vwap":841},"2026-06-18",85.4,86.050003,2.08,2.48,144000,{"date":916,"open":917,"high":918,"low":919,"close":920,"change":548,"percent_change":437,"volume":921,"transactions":9,"vwap":920},"2026-06-17",85.35,85.67,83.6,83.92,131800,{"date":923,"open":924,"high":925,"low":926,"close":927,"change":683,"percent_change":928,"volume":929,"transactions":9,"vwap":927},"2026-06-16",85.15,85.7,84.010002,84.13,-1.27,192400,{"date":931,"open":932,"high":933,"low":934,"close":840,"change":935,"percent_change":936,"volume":937,"transactions":9,"vwap":840},"2026-06-15",85.33,85.731,85.14,2.21,2.66,200600,{"date":939,"open":940,"high":588,"low":941,"close":189,"change":942,"percent_change":943,"volume":944,"transactions":9,"vwap":189},"2026-06-12",82.49,81.59,0.57,0.69,142900,{"date":946,"open":789,"high":842,"low":947,"close":948,"change":949,"percent_change":950,"volume":951,"transactions":9,"vwap":948},"2026-06-11",79.74,82.43,2.93,3.69,177800,{"date":953,"open":954,"high":865,"low":769,"close":769,"change":955,"percent_change":956,"volume":957,"transactions":9,"vwap":769},"2026-06-10",81.38,-3.49,-4.21,719800,{"date":959,"open":960,"high":961,"low":770,"close":962,"change":963,"percent_change":964,"volume":965,"transactions":9,"vwap":962},"2026-06-09",84.93,85.56,82.99,-1.34,-1.59,442600,{"date":967,"open":968,"high":969,"low":970,"close":971,"change":972,"percent_change":973,"volume":974,"transactions":9,"vwap":971},"2026-06-08",84.56,85.099998,84.027,84.33,0.95,1.14,391800,{"date":976,"open":977,"high":977,"low":801,"close":978,"change":979,"percent_change":980,"volume":981,"transactions":9,"vwap":978},"2026-06-05",87.2,83.38,-5.2,-5.87,539400,{"date":983,"open":984,"high":985,"low":986,"close":987,"change":988,"percent_change":989,"volume":990,"transactions":9,"vwap":987},"2026-06-04",88.37,88.94,87.73,88.58,-1.06,-1.18,253200,{"date":992,"open":993,"high":25,"low":994,"close":995,"change":996,"percent_change":997,"volume":998,"transactions":9,"vwap":995},"2026-06-03",90.22,88.822,89.64,-0.7,-0.77,226100,{"date":1000,"open":1001,"high":1002,"low":1003,"close":1004,"change":1005,"percent_change":1006,"volume":1007,"transactions":9,"vwap":1004},"2026-06-02",89.029999,90.36,89.010002,90.34,0.77,0.86,297600,{"date":1009,"open":1010,"high":1011,"low":1012,"close":1013,"change":1014,"percent_change":1015,"volume":1016,"transactions":9,"vwap":1013},"2026-06-01",88.27,89.9,88.099998,89.57,0.93,1.05,284600,{"date":1018,"open":1019,"high":1020,"low":1021,"close":1022,"change":772,"percent_change":1023,"volume":1024,"transactions":9,"vwap":1022},"2026-05-29",88.77,88.79,87.833,88.64,-0.31,234000,{"date":1026,"open":1027,"high":1028,"low":1029,"close":1030,"change":1031,"percent_change":558,"volume":1032,"transactions":9,"vwap":1030},"2026-05-28",88.23,89.39,87.5,88.92,0.26,286300,{"date":1034,"open":1035,"high":1035,"low":1036,"close":1037,"change":1038,"percent_change":487,"volume":1039,"transactions":9,"vwap":1037},"2026-05-27",89.86,87.87,88.66,-1.33,479500,{"date":1041,"open":1042,"high":1043,"low":1042,"close":1044,"change":1045,"percent_change":1046,"volume":1047,"transactions":9,"vwap":1044},"2026-05-26",89.14,90.099998,89.99,2.69,3.08,447500,{"date":1049,"open":1050,"high":1051,"low":1050,"close":1052,"change":1053,"percent_change":1054,"volume":1055,"transactions":9,"vwap":1052},"2026-05-22",86.029999,87.96,87.3,2.06,2.42,297100,{"date":1057,"open":1058,"high":1059,"low":1060,"close":1061,"change":1062,"percent_change":868,"volume":1063,"transactions":9,"vwap":1061},"2026-05-21",83.57,85.48,83.35,85.24,1.18,221500,{"date":1065,"open":1066,"high":1067,"low":1068,"close":1069,"change":1070,"percent_change":1071,"volume":1072,"transactions":9,"vwap":1069},"2026-05-20",82.15,84.315,81.93,84.059998,1.55,1.88,236800,{"date":1074,"open":1075,"high":1076,"low":1077,"close":1078,"change":876,"percent_change":1079,"volume":1080,"transactions":9,"vwap":1078},"2026-05-19",82.5,83.089996,81.36,82.51,-2.05,640200,{"date":1082,"open":1083,"high":1083,"low":1084,"close":607,"change":379,"percent_change":1085,"volume":1086,"transactions":9,"vwap":607},"2026-05-18",85.38,83.62,-0.88,320300,{"date":1088,"open":1089,"high":1090,"low":1091,"close":1092,"change":426,"percent_change":1093,"volume":1094,"transactions":9,"vwap":1092},"2026-05-15",85.29,85.55,84.59,84.99,-2.24,108900,{"date":1096,"open":1097,"high":1098,"low":1099,"close":1100,"change":853,"percent_change":1101,"volume":1102,"transactions":9,"vwap":1100},"2026-05-14",87.019997,87.25,86.55,86.94,-0.37,231700,{"date":1104,"open":1105,"high":1029,"low":1106,"close":1107,"change":1108,"percent_change":1109,"volume":1110,"transactions":9,"vwap":1107},"2026-05-13",86.96,86.28,87.26,1.22,1.42,485700,{"date":1112,"open":903,"high":1105,"low":1113,"close":1114,"change":589,"percent_change":1115,"volume":1116,"transactions":9,"vwap":1114},"2026-05-12",84.64,86.040001,-1.13,162300,{"date":1118,"open":1119,"high":1120,"low":1121,"close":1097,"change":1122,"percent_change":96,"volume":1123,"transactions":9,"vwap":1097},"2026-05-11",86.71,87.49,86.4,0.44,229700,{"date":1125,"open":1126,"high":1127,"low":1128,"close":1129,"change":1130,"percent_change":1131,"volume":1132,"transactions":9,"vwap":1129},"2026-05-08",85.84,86.61,85.47,86.58,2.77,3.31,145100,{"date":1134,"open":1135,"high":1136,"low":1137,"close":1138,"change":1139,"percent_change":1140,"volume":1141,"transactions":9,"vwap":1138},"2026-05-07",85.23,85.44,83.49,83.81,-0.81,-0.96,198300,{"date":1143,"open":1144,"high":1145,"low":1058,"close":1146,"change":860,"percent_change":1147,"volume":1148,"transactions":9,"vwap":1146},"2026-05-06",83.91,84.75,84.62,2.74,234400,{"date":1150,"open":454,"high":1151,"low":639,"close":1152,"change":1153,"percent_change":810,"volume":1154,"transactions":9,"vwap":1152},"2026-05-05",82.37,82.36,1.28,137800,{"date":1156,"open":1157,"high":1158,"low":221,"close":1159,"change":1160,"percent_change":1161,"volume":1162,"transactions":9,"vwap":1159},"2026-05-04",81.79,81.94,81.080002,-0.86,-1.05,107000,{"date":1164,"open":941,"high":1165,"low":1166,"close":1158,"change":558,"percent_change":1167,"volume":1168,"transactions":9,"vwap":1158},"2026-05-01",81.97,81.215,0.36,67300,{"date":1170,"open":1171,"high":494,"low":1172,"close":1173,"change":1174,"percent_change":1175,"volume":1176,"transactions":9,"vwap":1173},"2026-04-30",80,79.62,81.65,2.99,3.8,150800,{"date":1178,"open":1179,"high":1179,"low":1180,"close":1181,"change":1182,"percent_change":1183,"volume":1184,"transactions":9,"vwap":1181},"2026-04-29",79.26,78.2,78.66,-0.69,-0.87,69000,{"date":1186,"open":374,"high":1187,"low":305,"close":1188,"change":754,"percent_change":1189,"volume":1190,"transactions":9,"vwap":1188},"2026-04-28",79.99,79.35,-1.86,85400,{"date":1192,"open":1193,"high":1194,"low":720,"close":1195,"change":1006,"percent_change":1196,"volume":1197,"transactions":9,"vwap":1195},"2026-04-27",81.019997,81.35,80.85,1.08,154300,{"date":1199,"open":1200,"high":1201,"low":691,"close":1187,"change":1062,"percent_change":1202,"volume":1203,"transactions":9,"vwap":1187},"2026-04-24",79.49,80.23,1.5,128900,{"date":1205,"open":1206,"high":1207,"low":1208,"close":1209,"change":66,"percent_change":818,"volume":1210,"transactions":9,"vwap":1209},"2026-04-23",79.23,79.54,77.57,78.81,128800,{"date":1212,"open":374,"high":375,"low":1213,"close":1214,"change":314,"percent_change":1215,"volume":1216,"transactions":9,"vwap":1214},"2026-04-22",79.010002,79.53,1.36,102800,{"date":1218,"open":1219,"high":1220,"low":1221,"close":1222,"change":1223,"percent_change":1224,"volume":1225,"transactions":9,"vwap":1222},"2026-04-21",79.58,80.126,78.4,78.46,-1.1,-1.38,76400,{"date":1227,"open":1228,"high":1229,"low":1230,"close":1231,"change":1232,"percent_change":469,"volume":1233,"transactions":9,"vwap":1231},"2026-04-20",78.85,79.72,78.68,79.56,0.2,88200,{"date":1235,"open":1228,"high":375,"low":1236,"close":719,"change":1237,"percent_change":1238,"volume":1239,"transactions":9,"vwap":719},"2026-04-17",78.575,2.24,2.9,167900,{"date":1241,"open":1242,"high":1243,"low":1244,"close":1245,"change":1246,"percent_change":1247,"volume":1248,"transactions":9,"vwap":1245},"2026-04-16",77,77.23,76.26,77.12,0.7,0.92,172200,{"date":1250,"open":1244,"high":1251,"low":1252,"close":1253,"change":1232,"percent_change":1031,"volume":1254,"transactions":9,"vwap":1253},"2026-04-15",76.58,75.88,76.42,69600,{"date":1256,"open":1257,"high":1258,"low":1259,"close":1260,"change":142,"percent_change":1261,"volume":1262,"transactions":9,"vwap":1260},"2026-04-14",75.94,76.444,75.8,76.22,1.41,101000,{"date":1264,"open":1265,"high":1266,"low":1267,"close":1266,"change":315,"percent_change":1268,"volume":1269,"transactions":9,"vwap":1266},"2026-04-13",73.28,75.16,73.22,1.87,173500,{"date":1271,"open":1272,"high":1273,"low":1274,"close":1275,"change":578,"percent_change":88,"volume":1276,"transactions":9,"vwap":1275},"2026-04-10",74.22,74.36,73.52,73.78,84800,{"date":1278,"open":1279,"high":1280,"low":1281,"close":1282,"change":436,"percent_change":852,"volume":1283,"transactions":9,"vwap":1282},"2026-04-09",72.885,73.37,72.4,73.24,111300,{"date":1285,"open":1286,"high":1287,"low":1288,"close":1289,"change":1290,"percent_change":1291,"volume":1292,"transactions":9,"vwap":1289},"2026-04-08",73.6,74.37,73.089996,73.44,4.09,5.9,312100,{"date":1294,"open":1295,"high":1296,"low":1297,"close":1298,"change":1299,"percent_change":1300,"volume":1301,"transactions":9,"vwap":1298},"2026-04-07",69.4,69.55,68.19,69.35,-0.55,-0.79,81600,{"date":1303,"open":1304,"high":1305,"low":1306,"close":1307,"change":1308,"percent_change":972,"volume":1309,"transactions":9,"vwap":1307},"2026-04-06",69.45,70.050003,69.239,69.9,0.66,83400,{"date":1311,"open":1312,"high":1313,"low":1314,"close":1315,"change":1316,"percent_change":1317,"volume":1318,"transactions":9,"vwap":1315},"2026-04-02",67.91,69.91,67.5,69.24,-0.9,-1.28,85800,{"date":1320,"open":1321,"high":1322,"low":1323,"close":1324,"change":869,"percent_change":1325,"volume":1326,"transactions":9,"vwap":1324},"2026-04-01",70,70.88,69.82,70.14,2.5,113000,{"date":1328,"open":1329,"high":1330,"low":1329,"close":1331,"change":936,"percent_change":1332,"volume":1333,"transactions":9,"vwap":1331},"2026-03-31",66.37,68.63,68.43,4.04,205400,{"date":1335,"open":1336,"high":1336,"low":1337,"close":1338,"change":819,"percent_change":1339,"volume":1340,"transactions":9,"vwap":1338},"2026-03-30",67.44,65.333,65.77,-1.66,189800,{"date":1342,"open":1343,"high":1343,"low":1344,"close":1345,"change":1346,"percent_change":1347,"volume":1348,"transactions":9,"vwap":1345},"2026-03-27",68.14,66.65,66.88,-2.08,-3.02,164400,{"date":1350,"open":1351,"high":1352,"low":1353,"close":1354,"change":1355,"percent_change":1356,"volume":1357,"transactions":9,"vwap":1354},"2026-03-26",69.94,70.45,68.905,68.96,-2.11,-2.97,81300,{"date":1359,"open":1360,"high":1361,"low":1362,"close":1363,"change":1364,"percent_change":1365,"volume":1366,"transactions":9,"vwap":1363},"2026-03-25",71.4,71.62,70.43,71.07,1.3,1.86,519900,{"date":1368,"open":1369,"high":1370,"low":1371,"close":1372,"change":1373,"percent_change":243,"volume":1374,"transactions":9,"vwap":1372},"2026-03-24",69.11,70.37,69.099998,69.77,-0.48,117200,{"date":1376,"open":1377,"high":1378,"low":1379,"close":1380,"change":1381,"percent_change":1046,"volume":1382,"transactions":9,"vwap":1380},"2026-03-23",69.87,71.089996,69.5,70.25,2.1,127000,{"date":1384,"open":1370,"high":1370,"low":1385,"close":1386,"change":1387,"percent_change":1388,"volume":1389,"transactions":9,"vwap":1386},"2026-03-20",67.64,68.15,-2.51,-3.55,164200,{"date":1391,"open":1392,"high":1378,"low":1393,"close":1394,"change":1395,"percent_change":306,"volume":1396,"transactions":9,"vwap":1394},"2026-03-19",69.25,68.88,70.66,-0.09,395300,{"date":1398,"open":1399,"high":1400,"low":1401,"close":1402,"change":1403,"percent_change":1404,"volume":1405,"transactions":9,"vwap":1402},"2026-03-18",71.49,71.86,70.56,70.75,-1.02,-1.42,109000,{"date":1407,"open":1408,"high":1409,"low":1410,"close":1411,"change":1308,"percent_change":1014,"volume":1412,"transactions":9,"vwap":1411},"2026-03-17",71.74,71.95,71.265,71.77,152800,{"date":1414,"open":1415,"high":1416,"low":1417,"close":1418,"change":1419,"percent_change":295,"volume":1405,"transactions":9,"vwap":1418},"2026-03-16",71,71.66,70.85,71.11,1.25,{"date":1421,"open":1378,"high":1416,"low":1422,"close":1423,"change":683,"percent_change":1424,"volume":877,"transactions":9,"vwap":1423},"2026-03-13",69.64,69.86,-1.52,{"date":1426,"open":1427,"high":1427,"low":1428,"close":1429,"change":447,"percent_change":1430,"volume":1431,"transactions":9,"vwap":1429},"2026-03-12",72,70.724,70.94,-2.14,136300,{"date":1433,"open":1434,"high":1435,"low":1436,"close":1437,"change":1438,"percent_change":1439,"volume":1440,"transactions":9,"vwap":1437},"2026-03-11",72.42,72.87,71.79,72.49,-0.05,-0.07,146600,{"date":1442,"open":1443,"high":1444,"low":1445,"close":1446,"change":23,"percent_change":1447,"volume":1448,"transactions":9,"vwap":1446},"2026-03-10",73,73.82,72.41,72.54,0.1,156000,{"date":1450,"open":1352,"high":1451,"low":1452,"close":1453,"change":52,"percent_change":213,"volume":1454,"transactions":9,"vwap":1453},"2026-03-09",72.629,69.216,72.47,382500,{"date":1456,"open":1457,"high":1458,"low":1459,"close":1460,"change":684,"percent_change":1461,"volume":1462,"transactions":9,"vwap":1460},"2026-03-06",72.59,73.059998,71.87,71.98,-1.87,501700,{"date":1464,"open":1465,"high":1466,"low":1467,"close":1468,"change":1469,"percent_change":1470,"volume":1471,"transactions":9,"vwap":1468},"2026-03-05",74.7,75.14,72.81,73.35,-1.92,-2.55,206300,{"date":1473,"open":1474,"high":1475,"low":1476,"close":1477,"change":45,"percent_change":1478,"volume":1479,"transactions":9,"vwap":1477},"2026-03-04",75.45,75.772,74.42,75.27,0.64,289000,{"date":1481,"open":1482,"high":1483,"low":1484,"close":1485,"change":1486,"percent_change":1487,"volume":1488,"transactions":9,"vwap":1485},"2026-03-03",74.95,75.38,73.099998,74.79,-3.22,-4.13,259800,{"date":1490,"open":1491,"high":1492,"low":1493,"close":1494,"change":1495,"percent_change":73,"volume":1496,"transactions":9,"vwap":1494},"2026-03-02",76.72,78.149,76.5,78.010002,-0.4,191800,{"date":1498,"open":1499,"high":1222,"low":1500,"close":322,"change":703,"percent_change":1501,"volume":1502,"transactions":9,"vwap":322},"2026-02-27",78.099998,77.75,-0.8,190800,{"date":1504,"open":1505,"high":1505,"low":1506,"close":1507,"change":891,"percent_change":243,"volume":1508,"transactions":9,"vwap":1507},"2026-02-26",79.57,78,79.040001,156800,{"date":1510,"open":1511,"high":1512,"low":1513,"close":1219,"change":1514,"percent_change":175,"volume":1515,"transactions":9,"vwap":1219},"2026-02-25",79.43,79.728,79.059998,0.79,174300,{"date":1517,"open":1518,"high":1513,"low":1519,"close":1520,"change":1521,"percent_change":1522,"volume":1523,"transactions":9,"vwap":1520},"2026-02-24",77.98,77.8,78.79,1.19,1.53,325400,{"date":1525,"open":1506,"high":1526,"low":344,"close":1527,"change":1528,"percent_change":928,"volume":1529,"transactions":9,"vwap":1527},"2026-02-23",78.265,77.6,-1,118700,{"date":1531,"open":682,"high":424,"low":682,"close":1532,"change":1006,"percent_change":1533,"volume":1534,"transactions":9,"vwap":1532},"2026-02-20",78.6,1.11,205900,{"date":1536,"open":1537,"high":1519,"low":1538,"close":1539,"change":1540,"percent_change":264,"volume":1541,"transactions":9,"vwap":1539},"2026-02-19",77.55,77.07,77.74,0.16,167800,{"date":1543,"open":1544,"high":1545,"low":1546,"close":1547,"change":1122,"percent_change":942,"volume":1548,"transactions":9,"vwap":1547},"2026-02-18",77.36,78.16,77.091003,77.58,137600,{"date":1550,"open":1551,"high":1552,"low":1553,"close":1554,"change":112,"percent_change":1555,"volume":1556,"transactions":9,"vwap":1554},"2026-02-17",76.94,77.4,75.71,77.14,-0.22,162600,{"date":1558,"open":1559,"high":1560,"low":1561,"close":742,"change":406,"percent_change":1521,"volume":1562,"transactions":9,"vwap":742},"2026-02-13",76.46,77.67,75.97,115500,{"date":1564,"open":1565,"high":1566,"low":1567,"close":1568,"change":1569,"percent_change":1447,"volume":1570,"transactions":9,"vwap":1568},"2026-02-12",77.28,77.655,76,76.4,0.08,287700,{"date":1572,"open":1573,"high":1574,"low":1575,"close":1576,"change":1540,"percent_change":264,"volume":1577,"transactions":9,"vwap":1576},"2026-02-11",76.63,76.875,75.58,76.32,170400,{"date":1579,"open":1580,"high":1581,"low":1582,"close":1583,"change":399,"percent_change":142,"volume":1584,"transactions":9,"vwap":1583},"2026-02-10",75.87,76.649,75.85,76.16,161700,{"date":1586,"open":1587,"high":1588,"low":1589,"close":1590,"change":972,"percent_change":1153,"volume":1591,"transactions":9,"vwap":1590},"2026-02-09",74.4,75.567,74.23,75.36,216100,{"date":1593,"open":1594,"high":1595,"low":1594,"close":1596,"change":1597,"percent_change":1598,"volume":1599,"transactions":9,"vwap":1596},"2026-02-06",72.85,74.526,74.41,2.83,3.95,169100,{"date":1601,"open":1602,"high":1603,"low":1604,"close":1605,"change":1606,"percent_change":273,"volume":1607,"transactions":9,"vwap":1605},"2026-02-05",71.6,72.359,71.254,71.58,-0.89,142700,{"date":1609,"open":1610,"high":1611,"low":1612,"close":1453,"change":1613,"percent_change":891,"volume":1614,"transactions":9,"vwap":1453},"2026-02-04",73.38,73.54,71.78,-0.39,138400,{"date":1616,"open":1443,"high":1617,"low":1618,"close":1619,"change":1122,"percent_change":1620,"volume":1621,"transactions":9,"vwap":1619},"2026-02-03",73.225,71.65,72.86,0.61,293200,{"date":1623,"open":1427,"high":1619,"low":1624,"close":1434,"change":152,"percent_change":22,"volume":1625,"transactions":9,"vwap":1434},"2026-02-02",71.64,147900,{"date":1627,"open":1610,"high":1628,"low":1629,"close":1630,"change":1631,"percent_change":1632,"volume":1633,"transactions":9,"vwap":1630},"2026-01-30",73.68,72.35,72.38,-1.24,-1.68,926800,{"date":1635,"open":1636,"high":1636,"low":1637,"close":1638,"change":379,"percent_change":1639,"volume":1640,"transactions":9,"vwap":1638},"2026-01-29",74.43,72.32,73.62,-1.01,500200,{"date":1642,"open":1643,"high":1643,"low":1644,"close":1287,"change":1645,"percent_change":1646,"volume":1647,"transactions":9,"vwap":1287},"2026-01-28",74.91,74.19,-0.34,-0.46,176200,{"date":1649,"open":1650,"high":1651,"low":1652,"close":1651,"change":1653,"percent_change":1654,"volume":1655,"transactions":9,"vwap":1651},"2026-01-27",74.029999,74.71,74,0.98,1.33,184100,{"date":1657,"open":1275,"high":1652,"low":1658,"close":1659,"change":1660,"percent_change":1661,"volume":1662,"transactions":9,"vwap":1659},"2026-01-26",73.5,73.73,-0.03,-0.04,343700,{"date":1664,"open":1665,"high":1666,"low":1667,"close":1668,"change":1613,"percent_change":1669,"volume":1670,"transactions":9,"vwap":1668},"2026-01-23",73.87,74.059998,73.285,73.76,-0.53,166400,{"date":1672,"open":1644,"high":1673,"low":1674,"close":1675,"change":943,"percent_change":1676,"volume":877,"transactions":9,"vwap":1675},"2026-01-22",74.5,73.71,74.15,0.94,{"date":1678,"open":1679,"high":1680,"low":1681,"close":1682,"change":1419,"percent_change":1683,"volume":1684,"transactions":9,"vwap":1682},"2026-01-21",72.96,73.95,72.43,73.46,1.73,190700,{"date":1686,"open":1687,"high":1688,"low":1689,"close":1690,"change":448,"percent_change":1470,"volume":1691,"transactions":9,"vwap":1690},"2026-01-20",72.55,73.21,71.957,72.21,334800,{"date":1693,"open":1651,"high":1485,"low":1652,"close":1694,"change":152,"percent_change":1695,"volume":1696,"transactions":9,"vwap":1694},"2026-01-16",74.099998,0.05,244700,{"date":1698,"open":1699,"high":1700,"low":1701,"close":1666,"change":578,"percent_change":1702,"volume":1703,"transactions":9,"vwap":1666},"2026-01-15",74.26,74.62,74.025002,0.73,609400,{"date":1705,"open":1706,"high":1707,"low":1467,"close":1274,"change":1708,"percent_change":1031,"volume":1709,"transactions":9,"vwap":1274},"2026-01-14",73.23,73.57,0.19,139300,{"date":1711,"open":1712,"high":1712,"low":1713,"close":1714,"change":1715,"percent_change":1373,"volume":1716,"transactions":9,"vwap":1714},"2026-01-13",73.67,73.010002,73.33,-0.35,242700,{"date":1718,"open":1719,"high":1720,"low":1721,"close":1628,"change":45,"percent_change":1308,"volume":1722,"transactions":9,"vwap":1628},"2026-01-12",73.25,73.7,73.108,211800,{"date":1724,"open":1484,"high":1289,"low":1725,"close":1726,"change":102,"percent_change":1702,"volume":1727,"transactions":9,"vwap":1726},"2026-01-09",72.71,73.2,406700,{"date":1729,"open":1730,"high":1731,"low":1732,"close":1733,"change":1661,"percent_change":1734,"volume":1283,"transactions":9,"vwap":1733},"2026-01-08",72.56,72.77,72.228,72.67,-0.06,{"date":1736,"open":1737,"high":1737,"low":1738,"close":1725,"change":1739,"percent_change":378,"volume":1740,"transactions":9,"vwap":1725},"2026-01-07",73.51,72.51,-0.44,252800,{"date":1742,"open":1743,"high":1706,"low":1612,"close":1744,"change":284,"percent_change":1745,"volume":1746,"transactions":9,"vwap":1744},"2026-01-06",72.040001,73.15,1.6,284900,{"date":1748,"open":1749,"high":1427,"low":1415,"close":1427,"change":357,"percent_change":1750,"volume":1751,"transactions":9,"vwap":1427},"2026-01-05",71.25,1.82,263100,{"date":1753,"open":1754,"high":1755,"low":1377,"close":1755,"change":868,"percent_change":1756,"volume":1757,"transactions":9,"vwap":1755},"2026-01-02",70.31,70.71,2.02,130900,{"date":1759,"open":1760,"high":1760,"low":1315,"close":1761,"change":1373,"percent_change":1182,"volume":1762,"transactions":9,"vwap":1761},"2025-12-31",69.79,69.31,84600,{"date":1764,"open":1765,"high":1766,"low":1767,"close":1760,"change":1768,"percent_change":1769,"volume":1770,"transactions":9,"vwap":1760},"2025-12-30",69.75,70.029999,69.63,-0.08,-0.11,67000,{"date":1772,"open":1773,"high":1774,"low":1296,"close":1377,"change":1660,"percent_change":1661,"volume":1775,"transactions":9,"vwap":1377},"2025-12-29",69.83,70.2,67400,{"date":1777,"open":1778,"high":1779,"low":1780,"close":1307,"change":233,"percent_change":233,"volume":1781,"transactions":9,"vwap":1307},"2025-12-26",69.98,70.12,69.616,54700,{"date":1783,"open":1784,"high":1321,"low":1785,"close":1786,"change":233,"percent_change":233,"volume":1787,"transactions":9,"vwap":1786},"2025-12-24",69.97,69.69,69.89,30300,{"date":1789,"open":1790,"high":1791,"low":1792,"close":1793,"change":1438,"percent_change":1439,"volume":1794,"transactions":9,"vwap":1793},"2025-12-23",69.72,69.99,69.48,69.88,65600,{"date":1796,"open":1797,"high":1754,"low":1798,"close":1799,"change":652,"percent_change":1800,"volume":1801,"transactions":9,"vwap":1799},"2025-12-22",69.74,69.73,69.93,0.97,145600,{"date":1803,"open":1804,"high":1805,"low":1804,"close":1805,"change":1806,"percent_change":1364,"volume":1807,"transactions":9,"vwap":1805},"2025-12-19",68.51,69.26,0.89,79600,{"date":1809,"open":1810,"high":1811,"low":1812,"close":1813,"change":137,"percent_change":213,"volume":1814,"transactions":9,"vwap":1813},"2025-12-18",68.73,68.83,68.148,68.37,37900,{"date":1816,"open":1817,"high":1817,"low":1818,"close":1312,"change":1224,"percent_change":1819,"volume":1820,"transactions":9,"vwap":1312},"2025-12-17",69.36,67.73,-1.99,94200,{"date":1822,"open":1823,"high":1798,"low":1824,"close":1825,"change":744,"percent_change":988,"volume":1826,"transactions":9,"vwap":1825},"2025-12-16",69.3,68.915,69.29,64400,{"date":1828,"open":1829,"high":1829,"low":1830,"close":1766,"change":1831,"percent_change":378,"volume":1832,"transactions":9,"vwap":1766},"2025-12-15",70.91,69.96,-0.42,76600,{"date":1834,"open":1460,"high":1460,"low":1835,"close":1352,"change":1836,"percent_change":1819,"volume":1837,"transactions":9,"vwap":1352},"2025-12-12",70.229,-1.43,124200,{"date":1839,"open":1840,"high":1841,"low":1842,"close":1843,"change":558,"percent_change":1844,"volume":1845,"transactions":9,"vwap":1843},"2025-12-11",71.45,71.94,70.99,71.88,0.41,118200,{"date":1847,"open":1848,"high":1849,"low":1850,"close":1851,"change":943,"percent_change":1800,"volume":1852,"transactions":9,"vwap":1851},"2025-12-10",71.099998,71.8,70.6,71.59,90600,{"date":1854,"open":1855,"high":1856,"low":1857,"close":1858,"change":415,"percent_change":415,"volume":1859,"transactions":9,"vwap":1858},"2025-12-09",70.82,71.24,70.59,70.9,212400,{"date":1861,"open":1862,"high":1862,"low":1362,"close":1829,"change":1734,"percent_change":1768,"volume":1863,"transactions":9,"vwap":1829},"2025-12-08",71.29,163000,{"date":1865,"open":1866,"high":1867,"low":1868,"close":1869,"change":1870,"percent_change":1871,"volume":1872,"transactions":9,"vwap":1869},"2025-12-05",70.87,71.2,70.595,70.97,0.62,0.88,171100,{"date":1874,"open":1766,"high":1875,"low":1876,"close":1877,"change":883,"percent_change":1878,"volume":1879,"transactions":9,"vwap":1877},"2025-12-04",70.435,69.815,70.35,1.91,221800,{"date":1881,"open":1882,"high":1883,"low":1884,"close":1885,"change":1062,"percent_change":1886,"volume":1887,"transactions":9,"vwap":1885},"2025-12-03",68.35,69.13,68.13,69.029999,1.74,93700,{"date":1889,"open":1343,"high":1890,"low":1818,"close":1891,"change":1395,"percent_change":306,"volume":1892,"transactions":9,"vwap":1891},"2025-12-02",68.329,67.85,62800,{"date":1894,"open":1895,"high":1896,"low":1897,"close":1898,"change":1613,"percent_change":1899,"volume":1900,"transactions":9,"vwap":1898},"2025-12-01",68.019997,68.4,67.83,67.94,-0.57,68400,{"date":1902,"open":1903,"high":1904,"low":1905,"close":1906,"change":458,"percent_change":1202,"volume":1907,"transactions":9,"vwap":1906},"2025-11-28",67.84,68.39,67.768,68.33,50700,{"date":1909,"open":1910,"high":1911,"low":1912,"close":1913,"change":399,"percent_change":117,"volume":1914,"transactions":9,"vwap":1913},"2025-11-26",66.79,67.58,66.69,67.32,70900,{"date":1916,"open":1917,"high":1918,"low":1919,"close":1920,"change":1062,"percent_change":202,"volume":1921,"transactions":9,"vwap":1920},"2025-11-25",65.67,66.638,65.25,66.52,59400,{"date":1923,"open":1924,"high":1925,"low":1924,"close":1926,"change":1927,"percent_change":1928,"volume":1929,"transactions":9,"vwap":1926},"2025-11-24",64.41,65.39,65.34,1.27,1.98,58900,{"date":1931,"open":1932,"high":1924,"low":26,"close":1933,"change":1934,"percent_change":1935,"volume":1936,"transactions":9,"vwap":1933},"2025-11-21",63.15,64.07,1.03,1.63,111000,{"date":1938,"open":1939,"high":1940,"low":1941,"close":1942,"change":1943,"percent_change":1079,"volume":1944,"transactions":9,"vwap":1942},"2025-11-20",65.48,65.69,62.804,63.040001,-1.32,122400,{"date":1946,"open":1947,"high":1948,"low":1949,"close":1950,"change":1951,"percent_change":1708,"volume":1952,"transactions":9,"vwap":1950},"2025-11-19",64.3,64.84,63.91,64.36,0.12,77600,{"date":1954,"open":1955,"high":1956,"low":1957,"close":1958,"change":590,"percent_change":1959,"volume":1960,"transactions":9,"vwap":1958},"2025-11-18",64.48,64.72,63.771,64.24,-1.77,134300,{"date":1962,"open":1963,"high":1964,"low":1965,"close":1966,"change":1967,"percent_change":1968,"volume":1969,"transactions":9,"vwap":1966},"2025-11-17",66.31,66.505,65,65.4,-1.31,-1.96,176800,{"date":1971,"open":1972,"high":1973,"low":1974,"close":1975,"change":1976,"percent_change":1977,"volume":1978,"transactions":9,"vwap":1975},"2025-11-14",66.07,67.39,65.83,66.71,-0.41,-0.61,202300,{"date":1980,"open":1981,"high":1981,"low":1982,"close":1983,"change":1984,"percent_change":1985,"volume":1986,"transactions":9,"vwap":1983},"2025-11-13",68.85,66.853,67.12,-1.98,-2.87,117900,{"date":1988,"open":1989,"high":1990,"low":1991,"close":1371,"change":325,"percent_change":59,"volume":1992,"transactions":9,"vwap":1371},"2025-11-12",69.050003,69.404,68.874,62500,{"date":1994,"open":1995,"high":1996,"low":1997,"close":1998,"change":1645,"percent_change":702,"volume":1999,"transactions":9,"vwap":1998},"2025-11-11",68.87,68.89,68.336,68.79,88100,{"date":2001,"open":2002,"high":1805,"low":2003,"close":1883,"change":314,"percent_change":2004,"volume":2005,"transactions":9,"vwap":1883},"2025-11-10",69.019997,68.34,1.57,435600,{"date":2007,"open":2008,"high":2009,"low":2010,"close":2009,"change":2011,"percent_change":771,"volume":2012,"transactions":9,"vwap":2009},"2025-11-07",67.48,68.059998,66.54,-0.16,211500,{"date":2014,"open":1379,"high":1379,"low":2015,"close":2016,"change":997,"percent_change":2017,"volume":2018,"transactions":9,"vwap":2016},"2025-11-06",67.88,68.22,-1.12,117300,{"date":2020,"open":2021,"high":2022,"low":2023,"close":2024,"change":2025,"percent_change":973,"volume":2026,"transactions":9,"vwap":2024},"2025-11-05",68.54,69.309,68.25,68.99,0.78,350800,{"date":2028,"open":2029,"high":2030,"low":2031,"close":2032,"change":1424,"percent_change":2033,"volume":2034,"transactions":9,"vwap":2032},"2025-11-04",68.72,68.94,68.089996,68.21,-2.18,74400,{"date":2036,"open":2037,"high":1791,"low":1989,"close":1798,"change":2038,"percent_change":1540,"volume":2039,"transactions":9,"vwap":1798},"2025-11-03",69.95,0.11,89700,{"date":2041,"open":2042,"high":2043,"low":2044,"close":2045,"change":1246,"percent_change":2046,"volume":2047,"transactions":9,"vwap":2045},"2025-10-31",69.22,69.7,69.080002,69.62,1.02,89600,{"date":2049,"open":1392,"high":2050,"low":2051,"close":2052,"change":2053,"percent_change":1038,"volume":2054,"transactions":9,"vwap":2052},"2025-10-30",69.51,68.86,68.92,-0.93,55700,{"date":2056,"open":2057,"high":1754,"low":2058,"close":2059,"change":2060,"percent_change":1031,"volume":2061,"transactions":9,"vwap":2059},"2025-10-29",70.18,69.344,69.85,0.18,86100,{"date":2063,"open":2064,"high":2064,"low":2065,"close":2066,"change":2067,"percent_change":244,"volume":2068,"transactions":9,"vwap":2066},"2025-10-28",70.32,69.44,69.67,-0.59,102300,{"date":2070,"open":1324,"high":2071,"low":2072,"close":2073,"change":399,"percent_change":284,"volume":2074,"transactions":9,"vwap":2073},"2025-10-27",70.29,69.906,70.26,117500,{"date":2076,"open":2050,"high":2077,"low":2078,"close":2079,"change":2080,"percent_change":1702,"volume":2081,"transactions":9,"vwap":2079},"2025-10-24",69.78,69.41,69.46,0.5,83600,{"date":2083,"open":1895,"high":2084,"low":1895,"close":1354,"change":1934,"percent_change":2085,"volume":2086,"transactions":9,"vwap":1354},"2025-10-23",69,1.52,49500,{"date":2088,"open":2089,"high":2089,"low":2090,"close":2091,"change":997,"percent_change":2017,"volume":2092,"transactions":9,"vwap":2091},"2025-10-22",68.84,67.46,67.93,78100,{"date":2094,"open":2095,"high":2096,"low":2097,"close":2098,"change":415,"percent_change":415,"volume":2099,"transactions":9,"vwap":2098},"2025-10-21",68.61,69.040001,68.175,68.7,75200,{"date":2101,"open":2102,"high":2103,"low":2104,"close":2105,"change":295,"percent_change":2106,"volume":2107,"transactions":9,"vwap":2105},"2025-10-20",68.12,68.77,68.11,68.71,2.67,91900,{"date":2109,"open":2110,"high":2111,"low":2112,"close":2113,"change":2114,"percent_change":744,"volume":2115,"transactions":9,"vwap":2113},"2025-10-17",66.8,67.31,66.48,66.92,-0.5,54400,{"date":2117,"open":2016,"high":2016,"low":2118,"close":2119,"change":2120,"percent_change":772,"volume":2121,"transactions":9,"vwap":2119},"2025-10-16",67.15,67.42,-0.19,59000,{"date":2123,"open":2124,"high":2125,"low":2126,"close":2127,"change":478,"percent_change":2128,"volume":2129,"transactions":9,"vwap":2127},"2025-10-15",67.52,68,66.81,67.61,1.44,57300,{"date":2131,"open":2132,"high":2133,"low":2134,"close":1344,"change":1646,"percent_change":1182,"volume":2135,"transactions":9,"vwap":1344},"2025-10-14",66.18,67.089996,65.38,96500,{"date":2137,"open":2138,"high":2139,"low":2140,"close":2141,"change":2142,"percent_change":2143,"volume":2144,"transactions":9,"vwap":2141},"2025-10-13",67.080002,67.34,66.32,67.11,1.8,2.76,94000,{"date":2146,"open":2147,"high":2148,"low":2149,"close":2150,"change":2151,"percent_change":2152,"volume":2153,"transactions":9,"vwap":2150},"2025-10-10",68.3,68.44,65.17,65.31,-3.3,-4.81,132500,{"date":2155,"open":1883,"high":2156,"low":2032,"close":2095,"change":2038,"percent_change":1540,"volume":2157,"transactions":9,"vwap":2095},"2025-10-09",69.14,80200,{"date":2159,"open":2160,"high":2161,"low":2162,"close":2163,"change":1246,"percent_change":1934,"volume":2164,"transactions":9,"vwap":2163},"2025-10-08",68.52,68.59,67.925,68.5,60000,{"date":2166,"open":2167,"high":2002,"low":2168,"close":2169,"change":486,"percent_change":672,"volume":2170,"transactions":9,"vwap":2169},"2025-10-07",68.78,67.68,67.8,117100,{"date":2172,"open":2173,"high":2174,"low":2175,"close":2084,"change":1062,"percent_change":1886,"volume":2176,"transactions":9,"vwap":2084},"2025-10-06",68.6,69.07,68.46,271600,{"date":2178,"open":1818,"high":2031,"low":2179,"close":2180,"change":578,"percent_change":399,"volume":2181,"transactions":9,"vwap":2180},"2025-10-03",67.53,67.82,148700,{"date":2183,"open":2184,"high":2185,"low":1344,"close":2186,"change":972,"percent_change":285,"volume":2187,"transactions":9,"vwap":2186},"2025-10-02",67.14,67.323,67.28,38100,{"date":2189,"open":1940,"high":2190,"low":1940,"close":2191,"change":1005,"percent_change":2192,"volume":2193,"transactions":9,"vwap":2191},"2025-10-01",66.49,66.33,1.17,42900,{"date":2195,"open":1925,"high":2196,"low":2197,"close":2198,"change":558,"percent_change":1122,"volume":2199,"transactions":9,"vwap":2198},"2025-09-30",65.61,65.171,65.56,38700,{"date":2201,"open":2202,"high":2203,"low":2204,"close":2205,"change":2206,"percent_change":2206,"volume":2207,"transactions":9,"vwap":2205},"2025-09-29",65.45,65.58,65.14,65.27,0,56400,{"date":2209,"open":1966,"high":1966,"low":2210,"close":2205,"change":2011,"percent_change":2211,"volume":2212,"transactions":9,"vwap":2205},"2025-09-26",64.796,-0.24,72600,{"date":2214,"open":2215,"high":2215,"low":2216,"close":2217,"change":1899,"percent_change":1160,"volume":2218,"transactions":9,"vwap":2217},"2025-09-25",65.47,64.65,65.43,148600,{"date":2220,"open":1920,"high":1345,"low":2221,"close":2222,"change":1403,"percent_change":1424,"volume":2223,"transactions":9,"vwap":2222},"2025-09-24",65.91,66,58500,{"date":2225,"open":2226,"high":2227,"low":2228,"close":2229,"change":548,"percent_change":1023,"volume":2230,"transactions":9,"vwap":2229},"2025-09-23",67.37,67.56,66.72,67.019997,69400,{"date":2232,"open":2233,"high":2186,"low":2234,"close":2235,"change":2236,"percent_change":1419,"volume":2237,"transactions":9,"vwap":2235},"2025-09-22",66.75,66.462,67.23,0.83,98200,{"date":2239,"open":2240,"high":2241,"low":2242,"close":2243,"change":22,"percent_change":223,"volume":2244,"transactions":9,"vwap":2243},"2025-09-19",66.21,66.47,65.857,66.4,55600,{"date":2246,"open":2222,"high":2247,"low":2248,"close":2249,"change":1153,"percent_change":2250,"volume":2212,"transactions":9,"vwap":2249},"2025-09-18",66.44,65.721,66.34,1.97,{"date":2252,"open":2253,"high":1917,"low":2254,"close":2255,"change":1739,"percent_change":2256,"volume":2257,"transactions":9,"vwap":2255},"2025-09-17",65.22,64.37,65.059998,-0.67,58700,{"date":2259,"open":2260,"high":2261,"low":2262,"close":2261,"change":264,"percent_change":2263,"volume":2264,"transactions":9,"vwap":2261},"2025-09-16",65.49,65.5,65.010002,0.32,43100,{"date":2266,"open":2267,"high":2268,"low":2269,"close":2270,"change":1122,"percent_change":213,"volume":2271,"transactions":9,"vwap":2270},"2025-09-15",65.2,65.483,64.852,65.29,50600,{"date":2273,"open":2149,"high":1966,"low":2274,"close":2275,"change":73,"percent_change":508,"volume":2276,"transactions":9,"vwap":2275},"2025-09-12",64.75,64.85,44600,{"date":2278,"open":2279,"high":2280,"low":2279,"close":2281,"change":2192,"percent_change":1750,"volume":2282,"transactions":9,"vwap":2281},"2025-09-11",64.47,65.46,65.36,100000,{"date":2284,"open":2285,"high":2286,"low":2287,"close":2288,"change":1769,"percent_change":112,"volume":2289,"transactions":9,"vwap":2288},"2025-09-10",64.44,64.68,64.113,64.19,53700,{"date":2291,"open":2292,"high":2292,"low":2293,"close":1947,"change":1976,"percent_change":703,"volume":2294,"transactions":9,"vwap":1947},"2025-09-09",64.82,64.12,39900,{"date":2296,"open":2297,"high":2298,"low":2279,"close":2299,"change":88,"percent_change":2300,"volume":2301,"transactions":9,"vwap":2299},"2025-09-08",64.54,64.898,64.71,1.16,60100,{"date":2303,"open":2304,"high":2305,"low":2306,"close":2307,"change":1514,"percent_change":1419,"volume":2308,"transactions":9,"vwap":2307},"2025-09-05",63.78,64.45,63.48,63.97,37300,{"date":2310,"open":2311,"high":2312,"low":2313,"close":2312,"change":2314,"percent_change":478,"volume":2315,"transactions":9,"vwap":2312},"2025-09-04",62.45,63.18,62.244,0.6,46600,{"date":2317,"open":2318,"high":2319,"low":2320,"close":2321,"change":152,"percent_change":22,"volume":2322,"transactions":9,"vwap":2321},"2025-09-03",62.62,62.867,62.357,62.58,26500,{"date":2324,"open":2325,"high":2326,"low":2327,"close":2328,"change":2329,"percent_change":2330,"volume":2331,"transactions":9,"vwap":2328},"2025-09-02",62.64,62.65,61.95,62.54,-1.209,-1.9,81200,{"date":2333,"open":2334,"high":2334,"low":2335,"close":2336,"change":2337,"percent_change":928,"volume":2338,"transactions":9,"vwap":2336},"2025-08-29",64.43,63.5,63.749,-0.822,54300,{"date":2340,"open":2341,"high":2342,"low":2343,"close":2344,"change":2345,"percent_change":1122,"volume":2346,"transactions":9,"vwap":2344},"2025-08-28",64.28,64.748,64.202,64.571,0.282,37800,{"date":2348,"open":2349,"high":2350,"low":2351,"close":2352,"change":2353,"percent_change":96,"volume":2354,"transactions":9,"vwap":2352},"2025-08-27",63.77,64.31,63.662,64.289,0.329,23500,{"date":2356,"open":2357,"high":1958,"low":2358,"close":2359,"change":81,"percent_change":102,"volume":2360,"transactions":9,"vwap":2359},"2025-08-26",63.88,63.71,63.96,23300,{"date":2362,"open":2363,"high":2364,"low":2365,"close":2365,"change":1373,"percent_change":379,"volume":2366,"transactions":9,"vwap":2365},"2025-08-25",63.82,64.069,63.62,46200,{"date":2368,"open":2369,"high":2370,"low":2369,"close":2371,"change":2372,"percent_change":662,"volume":2373,"transactions":9,"vwap":2371},"2025-08-22",62.41,64.294,64.099998,1.76,51200,{"date":2375,"open":2369,"high":2376,"low":2377,"close":2378,"change":415,"percent_change":2379,"volume":2380,"transactions":9,"vwap":2378},"2025-08-21",62.538,62.099998,62.34,-0.02,31200,{"date":2382,"open":2383,"high":2384,"low":2385,"close":2386,"change":1139,"percent_change":1317,"volume":2387,"transactions":9,"vwap":2386},"2025-08-20",62.56,62.91,61.93,62.35,73000,{"date":2389,"open":2390,"high":2391,"low":2392,"close":2393,"change":243,"percent_change":2394,"volume":2395,"transactions":9,"vwap":2393},"2025-08-19",63.55,63.9,63.11,63.16,-1.07,48800,{"date":2397,"open":2398,"high":2399,"low":2400,"close":2401,"change":558,"percent_change":137,"volume":2402,"transactions":9,"vwap":2401},"2025-08-18",63.76,63.858,63.38,63.84,49200,{"date":2404,"open":2405,"high":2405,"low":2335,"close":2390,"change":772,"percent_change":1739,"volume":2406,"transactions":9,"vwap":2390},"2025-08-15",64.21,52900,{"date":2408,"open":2409,"high":2409,"low":2410,"close":2411,"change":1495,"percent_change":2412,"volume":2413,"transactions":9,"vwap":2411},"2025-08-14",64.019997,63.28,63.83,-0.62,40200,{"date":2415,"open":2416,"high":2417,"low":2418,"close":2419,"change":558,"percent_change":59,"volume":2420,"transactions":9,"vwap":2419},"2025-08-13",64,64.27,63.766,64.23,58100,{"date":2422,"open":2423,"high":2424,"low":2423,"close":2425,"change":2426,"percent_change":2427,"volume":2428,"transactions":9,"vwap":2425},"2025-08-12",62.79,63.98,63.94,1.34,2.14,53500,{"date":2430,"open":2431,"high":2431,"low":2432,"close":2433,"change":2434,"percent_change":2435,"volume":2301,"transactions":9,"vwap":2433},"2025-08-11",63.24,62.504,62.6,-0.52,-0.82,{"date":2437,"open":2438,"high":2439,"low":2438,"close":2440,"change":2441,"percent_change":102,"volume":2442,"transactions":9,"vwap":2440},"2025-08-08",63,63.33,63.12,0.33,50900,{"date":2444,"open":2445,"high":2446,"low":2447,"close":2423,"change":306,"percent_change":548,"volume":2448,"transactions":9,"vwap":2423},"2025-08-07",63.29,63.39,62.2,39100,{"date":2450,"open":2451,"high":2452,"low":2453,"close":2454,"change":1768,"percent_change":306,"volume":2455,"transactions":9,"vwap":2454},"2025-08-06",62.85,62.97,62.335,62.92,48900,{"date":2457,"open":2458,"high":2459,"low":2460,"close":2438,"change":1661,"percent_change":1734,"volume":2461,"transactions":9,"vwap":2438},"2025-08-05",63.31,63.61,62.71,48400,{"date":2463,"open":2464,"high":2465,"low":2464,"close":1942,"change":459,"percent_change":2466,"volume":2467,"transactions":9,"vwap":1942},"2025-08-04",62.25,63.099998,2.01,63600,{"date":2469,"open":2470,"high":2470,"low":2471,"close":2472,"change":1669,"percent_change":2473,"volume":1992,"transactions":9,"vwap":2472},"2025-08-01",62,60.96,61.8,-0.85,{"date":2475,"open":2476,"high":2477,"low":2478,"close":2478,"change":437,"percent_change":1495,"volume":2479,"transactions":9,"vwap":2478},"2025-07-31",62.76,63.35,62.33,59900,{"date":2481,"open":2438,"high":2482,"low":2447,"close":2321,"change":1646,"percent_change":2483,"volume":2484,"transactions":9,"vwap":2321},"2025-07-30",63.13,-0.73,93900,{"date":2486,"open":2445,"high":2487,"low":2326,"close":1942,"change":1395,"percent_change":2488,"volume":998,"transactions":9,"vwap":1942},"2025-07-29",63.67,-0.14,{"date":2490,"open":2390,"high":2491,"low":2438,"close":2482,"change":1023,"percent_change":702,"volume":2492,"transactions":9,"vwap":2482},"2025-07-28",63.643,222900,{"date":2494,"open":2495,"high":2496,"low":2497,"close":2498,"change":497,"percent_change":1167,"volume":2395,"transactions":9,"vwap":2498},"2025-07-25",63.17,63.519,62.77,63.44,{"date":2500,"open":2501,"high":2501,"low":2502,"close":2502,"change":1831,"percent_change":2503,"volume":1562,"transactions":9,"vwap":2502},"2025-07-24",63.68,63.21,-0.66,{"date":2505,"open":2506,"high":2507,"low":2506,"close":2507,"change":203,"percent_change":2508,"volume":2509,"transactions":9,"vwap":2507},"2025-07-23",62.63,63.63,3.63,189700,{"date":2511,"open":2512,"high":2513,"low":2514,"close":2515,"change":22,"percent_change":1447,"volume":2516,"transactions":9,"vwap":2515},"2025-07-22",61,61.55,60.724,61.4,206700,{"date":2518,"open":2519,"high":2520,"low":2521,"close":2522,"change":1438,"percent_change":1768,"volume":2523,"transactions":9,"vwap":2522},"2025-07-21",61.75,61.97,61.21,61.34,56300,{"date":2525,"open":2526,"high":2385,"low":2527,"close":2528,"change":436,"percent_change":853,"volume":2529,"transactions":9,"vwap":2528},"2025-07-18",61.84,61.278,61.39,39300,{"date":2531,"open":2532,"high":2533,"low":2532,"close":2534,"change":132,"percent_change":285,"volume":2535,"transactions":9,"vwap":2534},"2025-07-17",60.86,61.79,61.59,51800,{"date":2537,"open":2538,"high":2539,"low":2540,"close":2541,"change":942,"percent_change":972,"volume":2542,"transactions":9,"vwap":2541},"2025-07-16",60.26,60.807,59.9,60.72,33500,{"date":2544,"open":2545,"high":2545,"low":2546,"close":2546,"change":1438,"percent_change":1768,"volume":2547,"transactions":9,"vwap":2546},"2025-07-15",60.98,60.15,57600,{"date":2549,"open":2550,"high":2551,"low":2552,"close":2553,"change":1645,"percent_change":2554,"volume":2555,"transactions":9,"vwap":2553},"2025-07-14",60.19,60.343,59.82,60.2,-0.56,41000,{"date":2557,"open":2541,"high":2558,"low":2559,"close":2560,"change":2561,"percent_change":172,"volume":2562,"transactions":9,"vwap":2560},"2025-07-11",60.77,60.41,60.54,-0.43,82700,{"date":2564,"open":2565,"high":2566,"low":2567,"close":2568,"change":2569,"percent_change":38,"volume":2570,"transactions":9,"vwap":2568},"2025-07-10",60.61,61.118,60.36,60.97,0.35,42000,{"date":2572,"open":2573,"high":2574,"low":2575,"close":2574,"change":137,"percent_change":568,"volume":2576,"transactions":9,"vwap":2574},"2025-07-09",60.3,60.62,59.99,29800,{"date":2578,"open":2579,"high":2580,"low":2581,"close":2582,"change":652,"percent_change":2583,"volume":2584,"transactions":9,"vwap":2582},"2025-07-08",59.97,60.22,59.74,60.16,1.13,45900,{"date":2586,"open":2559,"high":2559,"low":2587,"close":2588,"change":2589,"percent_change":2590,"volume":2591,"transactions":9,"vwap":2588},"2025-07-07",59.32,59.49,-1.67,-2.73,76500,{"date":2593,"open":2594,"high":2595,"low":2596,"close":2597,"change":132,"percent_change":2128,"volume":2598,"transactions":9,"vwap":2597},"2025-07-03",61.02,61.25,60.95,61.16,56700,{"date":2600,"open":2601,"high":2602,"low":2601,"close":2602,"change":1308,"percent_change":1533,"volume":2603,"transactions":9,"vwap":2602},"2025-07-02",59.44,60.29,39500,{"date":2605,"open":2606,"high":2607,"low":2608,"close":2609,"change":2610,"percent_change":437,"volume":2611,"transactions":9,"vwap":2609},"2025-07-01",59.48,59.86,59.25,59.63,-0.15,74100,{"date":2613,"open":2614,"high":2615,"low":2616,"close":2617,"change":1447,"percent_change":263,"volume":2618,"transactions":9,"vwap":2617},"2025-06-30",59.7,59.88,59.37,59.78,42800,{"date":2620,"open":2621,"high":2622,"low":2623,"close":2624,"change":96,"percent_change":1006,"volume":2625,"transactions":9,"vwap":2624},"2025-06-27",59.4,59.92,59.16,59.68,44400,{"date":2627,"open":2628,"high":2629,"low":2630,"close":2631,"change":1108,"percent_change":2632,"volume":2633,"transactions":9,"vwap":2631},"2025-06-26",58.5,59.19,58.356,59.17,2.11,52300,{"date":2635,"open":2636,"high":2637,"low":2638,"close":2639,"change":223,"percent_change":1540,"volume":2461,"transactions":9,"vwap":2639},"2025-06-25",58.2,58.29,57.748,57.95,{"date":2641,"open":2642,"high":2643,"low":2644,"close":2645,"change":284,"percent_change":2646,"volume":2647,"transactions":9,"vwap":2645},"2025-06-24",57.54,57.96,57.29,57.86,2.03,40800,{"date":2649,"open":2650,"high":2651,"low":2652,"close":2653,"change":59,"percent_change":399,"volume":2654,"transactions":9,"vwap":2653},"2025-06-23",56.12,56.825,55.84,56.71,46900,{"date":2656,"open":2657,"high":2658,"low":2659,"close":2660,"change":703,"percent_change":819,"volume":2661,"transactions":9,"vwap":2660},"2025-06-20",56.92,57.099998,56.207,56.26,64000,{"date":2663,"open":2664,"high":2665,"low":2666,"close":2664,"change":1708,"percent_change":81,"volume":2667,"transactions":9,"vwap":2664},"2025-06-18",56.89,57.273,56.7,38500,{"date":2669,"open":2670,"high":2671,"low":2672,"close":2666,"change":1182,"percent_change":486,"volume":2673,"transactions":9,"vwap":2666},"2025-06-17",57.24,57.35,56.66,38400,{"date":2675,"open":2676,"high":2677,"low":2676,"close":2678,"change":1806,"percent_change":810,"volume":2647,"transactions":9,"vwap":2678},"2025-06-16",56.96,57.601,57.39,{"date":2680,"open":2681,"high":2682,"low":2683,"close":2684,"change":389,"percent_change":1984,"volume":2685,"transactions":9,"vwap":2684},"2025-06-13",56.85,57.060001,56.36,56.5,42200,{"date":2687,"open":2688,"high":2689,"low":2688,"close":2690,"change":1661,"percent_change":1439,"volume":2691,"transactions":9,"vwap":2690},"2025-06-12",57.49,57.88,57.64,42100,{"date":2693,"open":2694,"high":2695,"low":2696,"close":2697,"change":469,"percent_change":1122,"volume":2698,"transactions":9,"vwap":2697},"2025-06-11",57.66,58.12,57.47,57.68,46800,{"date":2700,"open":2701,"high":2702,"low":2703,"close":2704,"change":2705,"percent_change":497,"volume":2633,"transactions":9,"vwap":2704},"2025-06-10",57.28,57.6,57.224,57.43,0.13,{"date":2707,"open":2701,"high":2708,"low":2709,"close":2710,"change":497,"percent_change":326,"volume":2711,"transactions":9,"vwap":2710},"2025-06-09",57.52,57.051998,57.3,29400,{"date":2713,"open":2676,"high":2714,"low":2715,"close":2716,"change":2717,"percent_change":568,"volume":2718,"transactions":9,"vwap":2716},"2025-06-06",57.14,56.715,57.07,0.43,59700,{"date":2720,"open":2721,"high":2714,"low":2683,"close":2722,"change":1438,"percent_change":1395,"volume":2723,"transactions":9,"vwap":2722},"2025-06-05",56.78,56.64,86000,{"date":2725,"open":2726,"high":2727,"low":2728,"close":2729,"change":497,"percent_change":1844,"volume":2730,"transactions":9,"vwap":2729},"2025-06-04",56.83,56.929,56.68,56.69,58000,{"date":2732,"open":2733,"high":2734,"low":2735,"close":2736,"change":2263,"percent_change":942,"volume":2301,"transactions":9,"vwap":2736},"2025-06-03",56.21,56.61,55.768,56.46,{"date":2738,"open":2739,"high":2740,"low":2741,"close":2742,"change":1232,"percent_change":1167,"volume":2743,"transactions":9,"vwap":2742},"2025-06-02",55.7,56.22,55.47,56.14,43700,{"date":2745,"open":2740,"high":2746,"low":2747,"close":2748,"change":1139,"percent_change":1836,"volume":2086,"transactions":9,"vwap":2748},"2025-05-30",56.294,55.33,55.94,{"date":2750,"open":2644,"high":2644,"low":2683,"close":2751,"change":497,"percent_change":1844,"volume":2667,"transactions":9,"vwap":2751},"2025-05-29",56.75,{"date":2753,"open":2754,"high":2755,"low":2756,"close":2757,"change":1373,"percent_change":244,"volume":2758,"transactions":9,"vwap":2757},"2025-05-28",56.99,57.095001,56.49,56.52,31600,{"date":2760,"open":2761,"high":2762,"low":2763,"close":2764,"change":2765,"percent_change":2766,"volume":2767,"transactions":9,"vwap":2764},"2025-05-27",56.54,57.080002,56.48,57,1.47,2.65,47600,{"date":2769,"open":2770,"high":2771,"low":2772,"close":2773,"change":1373,"percent_change":1160,"volume":2774,"transactions":9,"vwap":2773},"2025-05-23",54.96,55.785,54.78,55.53,50400,{"date":2776,"open":2777,"high":2778,"low":2777,"close":2779,"change":264,"percent_change":2780,"volume":2781,"transactions":9,"vwap":2779},"2025-05-22",55.37,56.17,56.0099983,0.38,35500,{"date":2783,"open":2684,"high":2784,"low":2785,"close":2786,"change":1183,"percent_change":611,"volume":2787,"transactions":9,"vwap":2786},"2025-05-21",56.86,55.68,55.8,74800,{"date":2789,"open":2790,"high":2791,"low":2792,"close":2793,"change":781,"percent_change":45,"volume":2794,"transactions":9,"vwap":2793},"2025-05-20",56.32,56.73,56.27,56.67,72500,{"date":2796,"open":2797,"high":2798,"low":2799,"close":2798,"change":1395,"percent_change":2011,"volume":2800,"transactions":9,"vwap":2798},"2025-05-19",55.95,56.4,55.736,85000,{"date":2802,"open":2803,"high":2756,"low":2804,"close":2756,"change":38,"percent_change":2805,"volume":2806,"transactions":9,"vwap":2756},"2025-05-16",56.040001,55.98,1.04,43600,{"date":2808,"open":2809,"high":2650,"low":2810,"close":2811,"change":548,"percent_change":1101,"volume":2812,"transactions":9,"vwap":2811},"2025-05-15",56.07,55.645,55.91,45600,{"date":2814,"open":2684,"high":2684,"low":2815,"close":2650,"change":2011,"percent_change":772,"volume":2598,"transactions":9,"vwap":2650},"2025-05-14",55.93,{"date":2817,"open":2818,"high":2763,"low":2818,"close":2819,"change":943,"percent_change":459,"volume":2820,"transactions":9,"vwap":2819},"2025-05-13",55.6,56.28,29900,{"date":2822,"open":2823,"high":2824,"low":2825,"close":2826,"change":733,"percent_change":2827,"volume":2828,"transactions":9,"vwap":2826},"2025-05-12",55.65,55.79,55.224,55.59,3.87,80100,{"date":2830,"open":2831,"high":2831,"low":2832,"close":2833,"change":1438,"percent_change":1395,"volume":2834,"transactions":9,"vwap":2833},"2025-05-09",53.86,53.318,53.52,41700,{"date":2836,"open":2837,"high":2838,"low":2837,"close":2839,"change":2300,"percent_change":935,"volume":2840,"transactions":9,"vwap":2839},"2025-05-08",53.099998,53.95,53.57,70200,{"date":2842,"open":2843,"high":2844,"low":2845,"close":2846,"change":2038,"percent_change":264,"volume":2847,"transactions":9,"vwap":2846},"2025-05-07",52.049999,52.46,51.91,52.41,52000,{"date":2849,"open":2850,"high":2851,"low":2850,"close":2852,"change":1395,"percent_change":112,"volume":2853,"transactions":9,"vwap":2852},"2025-05-06",51.66,52.392,52.3,33800,{"date":2855,"open":2856,"high":2857,"low":2858,"close":2858,"change":1438,"percent_change":336,"volume":2413,"transactions":9,"vwap":2858},"2025-05-05",52.58,52.818,52.39,{"date":2860,"open":2861,"high":2862,"low":2861,"close":2863,"change":1215,"percent_change":936,"volume":2864,"transactions":9,"vwap":2863},"2025-05-02",51.96,52.68,52.44,51000,{"date":2866,"open":2867,"high":2868,"low":2869,"close":2870,"change":264,"percent_change":1844,"volume":2871,"transactions":9,"vwap":2870},"2025-05-01",51.39,51.516,50.93,51.080002,63800,{"date":2873,"open":2874,"high":2875,"low":2876,"close":2877,"change":621,"percent_change":22,"volume":2878,"transactions":9,"vwap":2877},"2025-04-30",50.29,50.952,49.835,50.87,48700,{"date":2880,"open":2881,"high":2882,"low":2883,"close":2884,"change":1708,"percent_change":2780,"volume":2885,"transactions":9,"vwap":2884},"2025-04-29",50.58,51.0099983,50.46,50.84,53900,{"date":2887,"open":2888,"high":2889,"low":2890,"close":2891,"change":1569,"percent_change":1540,"volume":2892,"transactions":9,"vwap":2891},"2025-04-28",50.75,51,50.14,50.65,40900,{"date":2894,"open":2895,"high":2896,"low":2895,"close":2897,"change":578,"percent_change":1196,"volume":2898,"transactions":9,"vwap":2897},"2025-04-25",50,50.76,50.57,50500,{"date":182,"open":178,"high":2900,"low":178,"close":2900,"change":1927,"percent_change":2901,"volume":2902,"transactions":9,"vwap":2900},50.029999,2.6,89500]