[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-ROBT":3,"homepage-market-summary":29,"stock-historical-ROBT":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"ROBT","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},"First Trust Nasdaq Artificial Intelligence and Robotics ETF","Nasdaq",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.0618,0.0376,"Quarterly",{"close":17,"open":18,"high":19,"low":20,"prev_close":21,"change":22,"percent_change":23,"volume":24,"transactions":9,"vwap":9,"high_52w":19,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},60.89,61.48,61.72,60.83,61.06,-0.17,-0.28,48680.1076,44.0099983,68224.94357366135,95.3,2160,{"status":30,"indices":31,"watchlist":75,"sectors":97,"benchmarks":152},"success",[32,39,46,53,60,68],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":11,"sparkline":38,"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":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":11,"sparkline":45,"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":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":11,"sparkline":52,"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":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":11,"sparkline":59,"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":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":66,"sparkline":67,"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":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":66,"sparkline":74,"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",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":11,"sparkline":82,"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":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":11,"sparkline":89,"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":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":11,"sparkline":96,"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",[98,103,108,112,117,122,127,132,137,142,147],{"name":99,"etf":100,"change":101,"price":102,"is_up":11},"Technology","XLK",0.53,202,{"name":104,"etf":105,"change":106,"price":107,"is_up":11},"Financials","XLF",0.24,54.01,{"name":109,"etf":110,"change":22,"price":111,"is_up":66},"Healthcare","XLV",167.09,{"name":113,"etf":114,"change":115,"price":116,"is_up":11},"Consumer Cycl","XLY",1.2,111.75,{"name":118,"etf":119,"change":120,"price":121,"is_up":11},"Consumer Staples","XLP",0.9,81.77,{"name":123,"etf":124,"change":125,"price":126,"is_up":11},"Energy","XLE",0.47,63.75,{"name":128,"etf":129,"change":130,"price":131,"is_up":11},"Industrials","XLI",0.87,171.58,{"name":133,"etf":134,"change":135,"price":136,"is_up":11},"Materials","XLB",0.46,49.73,{"name":138,"etf":139,"change":140,"price":141,"is_up":11},"Real Estate","XLRE",1.06,41.1,{"name":143,"etf":144,"change":145,"price":146,"is_up":11},"Utilities","XLU",2.98,41.16,{"name":148,"etf":149,"change":150,"price":151,"is_up":11},"Comm Services","XLC",0.04,111.65,[153,158,162,166],{"ticker":154,"name":155,"price":156,"change":157,"is_up":11},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":159,"name":160,"price":161,"change":135,"is_up":11},"QQQ","Invesco QQQ Trust",759.69,{"ticker":163,"name":164,"price":165,"change":44,"is_up":11},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":167,"name":168,"price":169,"change":170,"is_up":66},"IWM","iShares Russell 2000",281.37,-0.71,{"ticker":4,"total_count":172,"page":173,"page_size":174,"total_pages":173,"summary":175,"data":181},365,1,1000,{"period_high":19,"period_low":176,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":17,"start_date":180,"end_date":5},39.65,64120,23403860.836989,48.91,"2025-04-24",[182,185,193,203,213,224,234,245,256,267,278,288,298,308,318,329,340,350,361,372,382,391,402,413,424,434,444,454,464,474,484,493,504,513,523,532,542,552,563,573,582,590,598,608,617,626,637,648,658,668,678,689,699,710,720,730,740,749,760,770,780,791,799,808,816,824,832,841,849,858,867,875,884,893,902,911,919,927,934,941,949,958,966,975,984,991,999,1005,1011,1018,1027,1035,1043,1052,1059,1067,1075,1082,1090,1099,1106,1113,1121,1128,1131,1139,1148,1156,1162,1170,1179,1185,1194,1202,1210,1218,1226,1235,1243,1252,1260,1268,1277,1284,1292,1300,1309,1318,1327,1335,1344,1353,1360,1368,1374,1382,1390,1398,1406,1414,1422,1430,1438,1444,1452,1458,1466,1474,1482,1490,1499,1508,1515,1522,1530,1536,1543,1552,1561,1567,1575,1584,1593,1602,1610,1619,1627,1635,1643,1651,1659,1667,1676,1684,1692,1699,1707,1713,1720,1728,1737,1745,1754,1760,1768,1776,1783,1790,1797,1805,1809,1815,1822,1829,1837,1845,1853,1860,1869,1875,1884,1892,1900,1904,1910,1917,1924,1932,1937,1946,1953,1961,1968,1972,1979,1987,1995,2002,2009,2016,2022,2030,2038,2047,2055,2061,2067,2075,2082,2088,2095,2102,2107,2113,2121,2129,2135,2143,2150,2157,2164,2171,2178,2186,2193,2198,2205,2210,2218,2223,2228,2234,2242,2250,2257,2264,2268,2275,2283,2290,2296,2304,2312,2319,2326,2334,2341,2347,2354,2360,2366,2373,2380,2388,2394,2400,2405,2411,2418,2425,2433,2438,2445,2453,2459,2465,2469,2474,2481,2486,2494,2502,2508,2515,2523,2531,2538,2545,2553,2558,2563,2569,2575,2582,2589,2594,2601,2606,2614,2621,2627,2635,2642,2649,2654,2659,2663,2671,2677,2683,2689,2694,2702,2707,2713,2722,2728,2734,2738,2746,2755,2761,2769,2777,2783,2791,2800,2808,2815,2822,2828,2834,2840,2847,2855,2858,2865,2874,2881,2886,2891,2898,2903,2911,2917,2923,2932,2939,2944,2952,2959,2965,2970,2977,2983],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":183,"vwap":184},680,61.1403,{"date":186,"open":187,"high":188,"low":187,"close":21,"change":130,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-10-05",60.37,61.1591,1.45,39075.390464,684,60.8492,{"date":194,"open":195,"high":196,"low":197,"close":198,"change":199,"percent_change":130,"volume":200,"transactions":201,"vwap":202},"2026-10-02",60.48,60.59,60.05,60.19,0.52,36579.876883,641,60.3296,{"date":204,"open":205,"high":206,"low":207,"close":208,"change":209,"percent_change":87,"volume":210,"transactions":211,"vwap":212},"2026-10-01",59.71,59.85429,59.215,59.67,0.4372,28244.414849,546,59.6192,{"date":214,"open":215,"high":216,"low":217,"close":218,"change":219,"percent_change":220,"volume":221,"transactions":222,"vwap":223},"2026-09-30",59.13,59.77,58.99,59.2328,0.4086,0.69,35183.461472,461,59.4416,{"date":225,"open":226,"high":226,"low":227,"close":228,"change":229,"percent_change":230,"volume":231,"transactions":232,"vwap":233},"2026-09-29",59.03,58.38,58.8242,-0.0396,-0.07,68983.444741,1223,58.7965,{"date":235,"open":236,"high":237,"low":238,"close":239,"change":240,"percent_change":241,"volume":242,"transactions":243,"vwap":244},"2026-09-28",58.89,59.21,58.5,58.8638,-0.9034,-1.51,31575.679941,659,58.8934,{"date":246,"open":247,"high":248,"low":249,"close":250,"change":251,"percent_change":252,"volume":253,"transactions":254,"vwap":255},"2026-09-25",60.03,60.036,59.56,59.7672,0.0193,0.03,25731.715653,508,59.8206,{"date":257,"open":258,"high":259,"low":260,"close":261,"change":262,"percent_change":263,"volume":264,"transactions":265,"vwap":266},"2026-09-24",59.45,59.85,59.16,59.7479,0.19,0.32,27298.578213,471,59.5116,{"date":268,"open":269,"high":270,"low":271,"close":272,"change":273,"percent_change":274,"volume":275,"transactions":276,"vwap":277},"2026-09-23",59.81,59.965,59.4079,59.5579,-0.6164,-1.02,27197.575238,481,59.7162,{"date":279,"open":280,"high":281,"low":269,"close":282,"change":283,"percent_change":284,"volume":285,"transactions":286,"vwap":287},"2026-09-22",60.15,60.255,60.1743,0.2276,0.38,30383.198646,495,60.0342,{"date":289,"open":290,"high":291,"low":290,"close":292,"change":293,"percent_change":294,"volume":295,"transactions":296,"vwap":297},"2026-09-21",59.09,59.9999,59.9467,1.514,2.59,20626.805875,566,59.5781,{"date":299,"open":300,"high":300,"low":301,"close":302,"change":303,"percent_change":304,"volume":305,"transactions":306,"vwap":307},"2026-09-18",58.93,58.1,58.4327,-0.3966,-0.67,23060.959005,389,58.3672,{"date":309,"open":310,"high":311,"low":310,"close":312,"change":313,"percent_change":314,"volume":315,"transactions":316,"vwap":317},"2026-09-17",58.24,58.9699,58.8293,1.1793,2.05,22024.846911,470,58.8066,{"date":319,"open":320,"high":321,"low":322,"close":323,"change":324,"percent_change":325,"volume":326,"transactions":327,"vwap":328},"2026-09-16",57.98,58.2195,57.322,57.65,-0.1747,-0.3,21819.196995,425,57.873,{"date":330,"open":331,"high":332,"low":333,"close":334,"change":335,"percent_change":336,"volume":337,"transactions":338,"vwap":339},"2026-09-15",57.69,58.18,57.5355,57.8247,-0.0753,-0.13,41280.17454,502,57.978,{"date":341,"open":342,"high":343,"low":344,"close":345,"change":346,"percent_change":120,"volume":347,"transactions":348,"vwap":349},"2026-09-14",57.16,58.14,57.115,57.9,0.5153,70847.967822,564,57.8508,{"date":351,"open":352,"high":353,"low":354,"close":355,"change":356,"percent_change":357,"volume":358,"transactions":359,"vwap":360},"2026-09-11",57.39,57.52,57.1987,57.3847,0.6229,1.1,38474.973144,482,57.4144,{"date":362,"open":363,"high":364,"low":365,"close":366,"change":367,"percent_change":368,"volume":369,"transactions":370,"vwap":371},"2026-09-10",56.78,57.27,56.675,56.7618,-0.5182,-0.9,31870.028134,458,56.939,{"date":373,"open":374,"high":374,"low":375,"close":376,"change":377,"percent_change":378,"volume":379,"transactions":380,"vwap":381},"2026-09-09",57.85,57.2,57.28,-0.5644,-0.98,51229.219588,725,57.4499,{"date":383,"open":384,"high":384,"low":385,"close":385,"change":386,"percent_change":387,"volume":388,"transactions":389,"vwap":390},"2026-09-08",58.76,57.8444,-1.0881,-1.85,36776.316826,803,58.1089,{"date":392,"open":393,"high":394,"low":395,"close":396,"change":397,"percent_change":398,"volume":399,"transactions":400,"vwap":401},"2026-09-04",58.95,58.9777,58.675,58.9325,-0.2482,-0.42,67367.901879,602,58.8969,{"date":403,"open":404,"high":405,"low":406,"close":407,"change":408,"percent_change":409,"volume":410,"transactions":411,"vwap":412},"2026-09-03",58.8,59.275,58.57,59.1807,0.9479,1.63,31307.371273,542,59.0158,{"date":414,"open":415,"high":416,"low":417,"close":418,"change":419,"percent_change":420,"volume":421,"transactions":422,"vwap":423},"2026-09-02",58.37,58.6799,58.04,58.2328,-0.4472,-0.76,31660.300122,577,58.2861,{"date":425,"open":426,"high":426,"low":427,"close":428,"change":429,"percent_change":430,"volume":431,"transactions":432,"vwap":433},"2026-09-01",59.55,58.595,58.68,-1.58,-2.62,44714.167027,772,59.0494,{"date":435,"open":247,"high":436,"low":437,"close":438,"change":439,"percent_change":440,"volume":441,"transactions":442,"vwap":443},"2026-08-31",60.39,59.98,60.26,0.0805,0.13,43468.725994,694,60.1681,{"date":445,"open":446,"high":447,"low":437,"close":448,"change":449,"percent_change":450,"volume":451,"transactions":452,"vwap":453},"2026-08-28",60.6,60.79,60.1795,-0.3905,-0.64,43400.347402,677,60.246,{"date":455,"open":456,"high":457,"low":456,"close":458,"change":459,"percent_change":460,"volume":461,"transactions":462,"vwap":463},"2026-08-27",59.54,60.615,60.57,1.7147,2.91,37933.452612,703,60.3615,{"date":465,"open":466,"high":467,"low":466,"close":468,"change":469,"percent_change":470,"volume":471,"transactions":472,"vwap":473},"2026-08-26",58.46,59.05,58.8553,-0.1585,-0.27,33212.285504,532,58.7769,{"date":475,"open":476,"high":477,"low":478,"close":479,"change":480,"percent_change":87,"volume":481,"transactions":482,"vwap":483},"2026-08-25",59.08,59.1099,58.73,59.0138,0.4352,20773.638129,434,58.9462,{"date":485,"open":237,"high":237,"low":486,"close":487,"change":488,"percent_change":489,"volume":490,"transactions":491,"vwap":492},"2026-08-24",58.535,58.5786,-1.0387,-1.74,20457.823443,790,58.6674,{"date":494,"open":495,"high":496,"low":497,"close":498,"change":499,"percent_change":500,"volume":501,"transactions":502,"vwap":503},"2026-08-21",59.27,59.7096,59.06,59.6173,0.6673,1.13,24993.761059,582,59.4208,{"date":505,"open":217,"high":506,"low":507,"close":393,"change":508,"percent_change":509,"volume":510,"transactions":511,"vwap":512},"2026-08-20",59.095,58.7,-0.39,-0.66,22288.637354,437,58.8864,{"date":514,"open":515,"high":516,"low":517,"close":518,"change":519,"percent_change":520,"volume":521,"transactions":222,"vwap":522},"2026-08-19",58.96,59.5077,58.77,59.34,0.66,1.12,20745.680116,59.2715,{"date":524,"open":525,"high":526,"low":527,"close":428,"change":528,"percent_change":429,"volume":529,"transactions":530,"vwap":531},"2026-08-18",58.9,59.0092,58.51,-0.9394,38157.412556,656,58.7311,{"date":533,"open":534,"high":534,"low":535,"close":536,"change":537,"percent_change":538,"volume":539,"transactions":540,"vwap":541},"2026-08-17",60.11,59.52,59.6194,-0.6206,-1.03,92787.569801,645,59.6931,{"date":543,"open":544,"high":544,"low":545,"close":546,"change":547,"percent_change":548,"volume":549,"transactions":550,"vwap":551},"2026-08-14",60.97,60.22,60.24,-0.5324,-0.88,31158.626372,613,60.4095,{"date":553,"open":554,"high":555,"low":556,"close":557,"change":558,"percent_change":559,"volume":560,"transactions":561,"vwap":562},"2026-08-13",59.89,60.795,59.6317,60.7724,1.2524,2.1,29018.53976,621,60.0943,{"date":564,"open":565,"high":566,"low":567,"close":535,"change":568,"percent_change":569,"volume":570,"transactions":571,"vwap":572},"2026-08-12",59.97,60,59.3868,-0.0061,-0.01,62752.990972,606,59.521,{"date":574,"open":535,"high":575,"low":576,"close":577,"change":578,"percent_change":81,"volume":579,"transactions":580,"vwap":581},"2026-08-11",59.86,59.24,59.5261,0.0861,28101.069206,652,59.5296,{"date":583,"open":300,"high":456,"low":525,"close":584,"change":585,"percent_change":586,"volume":587,"transactions":588,"vwap":589},"2026-08-10",59.44,0.35,0.59,50416.198337,739,59.3243,{"date":591,"open":592,"high":260,"low":592,"close":290,"change":593,"percent_change":594,"volume":595,"transactions":596,"vwap":597},"2026-08-07",58.29,1.5072,2.62,37570.343731,678,58.8515,{"date":599,"open":600,"high":601,"low":602,"close":603,"change":604,"percent_change":378,"volume":605,"transactions":606,"vwap":607},"2026-08-06",57.47,57.9562,57.11,57.5828,-0.5672,45931.235802,733,57.5526,{"date":609,"open":610,"high":610,"low":611,"close":612,"change":613,"percent_change":614,"volume":615,"transactions":296,"vwap":616},"2026-08-05",58.97,58.12,58.15,-0.2583,-0.44,27172.891264,58.4515,{"date":618,"open":619,"high":238,"low":619,"close":620,"change":621,"percent_change":622,"volume":623,"transactions":624,"vwap":625},"2026-08-04",56.79,58.4083,2.0928,3.72,66433.721384,1006,57.8154,{"date":627,"open":628,"high":629,"low":630,"close":631,"change":632,"percent_change":633,"volume":634,"transactions":635,"vwap":636},"2026-08-03",55.53,56.455,55.45,56.3155,1.2925,2.35,65920.818476,919,56.1074,{"date":638,"open":639,"high":640,"low":641,"close":642,"change":643,"percent_change":644,"volume":645,"transactions":646,"vwap":647},"2026-07-31",55.01,55.21,54.15,55.023,0.5221,0.96,31545.205755,572,54.7985,{"date":649,"open":650,"high":651,"low":652,"close":651,"change":653,"percent_change":654,"volume":655,"transactions":656,"vwap":657},"2026-07-30",53.63,54.5009,53.615,1.0703,2,90831.764135,729,54.1078,{"date":659,"open":660,"high":661,"low":662,"close":662,"change":663,"percent_change":664,"volume":665,"transactions":666,"vwap":667},"2026-07-29",54.16,54.74,53.4306,-0.5322,-0.99,45379.673495,605,54.0127,{"date":669,"open":670,"high":671,"low":672,"close":673,"change":674,"percent_change":585,"volume":675,"transactions":676,"vwap":677},"2026-07-28",53.44,54.185,53,53.9628,0.1902,48997.556402,1065,53.4248,{"date":679,"open":680,"high":681,"low":682,"close":683,"change":684,"percent_change":685,"volume":686,"transactions":687,"vwap":688},"2026-07-27",53.84,54.22,53.35,53.7726,0.8887,1.68,44903.414241,609,53.6924,{"date":690,"open":691,"high":692,"low":693,"close":694,"change":695,"percent_change":440,"volume":696,"transactions":697,"vwap":698},"2026-07-24",52.99,53.29,52.615,52.8839,0.0687,42933.374238,565,53.0194,{"date":700,"open":701,"high":702,"low":703,"close":704,"change":705,"percent_change":706,"volume":707,"transactions":708,"vwap":709},"2026-07-23",53.27,53.388447,52.47,52.8152,-0.6752,-1.26,26775.215109,586,52.8536,{"date":711,"open":712,"high":712,"low":713,"close":714,"change":715,"percent_change":716,"volume":717,"transactions":718,"vwap":719},"2026-07-22",54.23,53.34,53.4904,-0.8738,-1.61,85795.139762,498,53.6589,{"date":721,"open":722,"high":723,"low":722,"close":724,"change":725,"percent_change":726,"volume":727,"transactions":728,"vwap":729},"2026-07-21",53.91,54.4493,54.3642,0.657,1.22,26882.036655,527,54.2659,{"date":731,"open":732,"high":733,"low":734,"close":735,"change":736,"percent_change":737,"volume":738,"transactions":348,"vwap":739},"2026-07-20",53.92,54.219,53.395,53.7072,-0.1277,-0.24,27334.978459,53.9193,{"date":741,"open":670,"high":742,"low":682,"close":743,"change":744,"percent_change":745,"volume":746,"transactions":747,"vwap":748},"2026-07-17",54.2974,53.8349,-0.7942,-1.45,26827.670171,506,53.6546,{"date":750,"open":751,"high":752,"low":753,"close":754,"change":755,"percent_change":756,"volume":757,"transactions":758,"vwap":759},"2026-07-16",54.88,54.92,54.4,54.6291,-0.6688,-1.21,24663.526332,530,54.6853,{"date":761,"open":762,"high":763,"low":764,"close":765,"change":766,"percent_change":767,"volume":768,"transactions":243,"vwap":769},"2026-07-15",56.06,56.2313,54.9001,55.2979,-0.2391,-0.43,56344.65687,55.7058,{"date":771,"open":772,"high":773,"low":774,"close":775,"change":776,"percent_change":150,"volume":777,"transactions":778,"vwap":779},"2026-07-14",55.07,55.7709,55.03,55.537,0.0223,20213.960641,474,55.5737,{"date":781,"open":782,"high":783,"low":784,"close":785,"change":786,"percent_change":787,"volume":788,"transactions":789,"vwap":790},"2026-07-13",55.84,56.08,55.2468,55.5147,-0.6603,-1.18,26743.222609,657,55.6227,{"date":792,"open":793,"high":793,"low":794,"close":795,"change":796,"percent_change":797,"volume":798,"transactions":9,"vwap":795},"2026-07-10",56.63,55.86,56.175,-0.115,-0.2,37100,{"date":800,"open":801,"high":802,"low":803,"close":804,"change":805,"percent_change":806,"volume":807,"transactions":9,"vwap":804},"2026-07-09",55.34,56.34,55.24,56.29,0.953,1.72,35000,{"date":809,"open":810,"high":811,"low":812,"close":811,"change":813,"percent_change":814,"volume":815,"transactions":9,"vwap":811},"2026-07-08",55.13,55.337,54.596,-0.652,-1.16,39500,{"date":817,"open":818,"high":819,"low":820,"close":821,"change":706,"percent_change":822,"volume":823,"transactions":9,"vwap":821},"2026-07-07",56.92,57.02,55.9,55.989,-2.2,33400,{"date":825,"open":826,"high":827,"low":826,"close":828,"change":829,"percent_change":830,"volume":831,"transactions":9,"vwap":828},"2026-07-06",56.53,57.54,57.249,0.994,1.77,46500,{"date":833,"open":834,"high":835,"low":836,"close":837,"change":838,"percent_change":839,"volume":840,"transactions":9,"vwap":837},"2026-07-02",56.86,57.4,55.8,56.255,-0.469,-0.83,54000,{"date":842,"open":843,"high":844,"low":843,"close":845,"change":846,"percent_change":847,"volume":848,"transactions":9,"vwap":845},"2026-07-01",56.48,57.435,56.724,0.464,0.82,37600,{"date":850,"open":851,"high":852,"low":853,"close":854,"change":855,"percent_change":856,"volume":857,"transactions":9,"vwap":854},"2026-06-30",55.36,56.5,55.27,56.26,1.035,1.87,31300,{"date":859,"open":860,"high":861,"low":862,"close":863,"change":864,"percent_change":865,"volume":866,"transactions":9,"vwap":863},"2026-06-29",54.87,55.227,54.35,55.225,1.053,1.94,28000,{"date":868,"open":869,"high":870,"low":869,"close":871,"change":872,"percent_change":873,"volume":874,"transactions":9,"vwap":871},"2026-06-26",53.07,54.2,54.172,0.503,0.94,37300,{"date":876,"open":877,"high":878,"low":879,"close":880,"change":881,"percent_change":882,"volume":883,"transactions":9,"vwap":880},"2026-06-25",54.099998,54.125,53.41,53.669,0.036,0.07,32100,{"date":885,"open":886,"high":887,"low":888,"close":889,"change":890,"percent_change":891,"volume":892,"transactions":9,"vwap":889},"2026-06-24",53.64,54.18,53.47,53.633,-0.056,-0.1,39600,{"date":894,"open":895,"high":896,"low":897,"close":898,"change":899,"percent_change":900,"volume":901,"transactions":9,"vwap":898},"2026-06-23",53.62,54.17,53.57,53.689,-1.322,-2.4,40900,{"date":903,"open":904,"high":905,"low":906,"close":907,"change":908,"percent_change":909,"volume":910,"transactions":9,"vwap":907},"2026-06-22",55.47,55.78,54.785,55.011002,-0.611,-1.1,59100,{"date":912,"open":628,"high":913,"low":914,"close":915,"change":916,"percent_change":917,"volume":918,"transactions":9,"vwap":915},"2026-06-18",55.65,54.84,55.622,0.934,1.71,50200,{"date":920,"open":794,"high":921,"low":922,"close":923,"change":924,"percent_change":925,"volume":926,"transactions":9,"vwap":923},"2026-06-17",56.46,54.61,54.688,-0.8,-1.44,66000,{"date":928,"open":921,"high":929,"low":930,"close":930,"change":931,"percent_change":932,"volume":933,"transactions":9,"vwap":930},"2026-06-16",56.895,55.488,-0.967,-1.71,152500,{"date":935,"open":936,"high":936,"low":937,"close":629,"change":938,"percent_change":939,"volume":940,"transactions":9,"vwap":629},"2026-06-15",57.83,56.414,1.317,2.39,39100,{"date":942,"open":943,"high":944,"low":945,"close":946,"change":947,"percent_change":614,"volume":948,"transactions":9,"vwap":946},"2026-06-12",55.22,55.42,54.6,55.138,-0.242,34200,{"date":950,"open":951,"high":952,"low":953,"close":954,"change":955,"percent_change":956,"volume":957,"transactions":9,"vwap":954},"2026-06-11",53.9,55.48,53.567,55.38,1.54,2.86,60500,{"date":959,"open":960,"high":961,"low":962,"close":680,"change":963,"percent_change":964,"volume":965,"transactions":9,"vwap":680},"2026-06-10",54.36,55.31,53.79,-1.393,-2.52,185600,{"date":967,"open":968,"high":969,"low":970,"close":971,"change":972,"percent_change":973,"volume":974,"transactions":9,"vwap":971},"2026-06-09",56.58,56.765,53.462,55.233,-1.11,-1.97,69100,{"date":976,"open":977,"high":978,"low":979,"close":980,"change":981,"percent_change":982,"volume":983,"transactions":9,"vwap":980},"2026-06-08",56.49,56.87,55.92,56.343,0.783,1.41,56700,{"date":985,"open":986,"high":986,"low":803,"close":987,"change":988,"percent_change":989,"volume":990,"transactions":9,"vwap":987},"2026-06-05",58.32,55.56,-3.793,-6.39,61500,{"date":992,"open":993,"high":994,"low":995,"close":996,"change":997,"percent_change":262,"volume":998,"transactions":9,"vwap":996},"2026-06-04",58.79,59.7,58.49,59.353,0.113,82000,{"date":1000,"open":1001,"high":1001,"low":300,"close":576,"change":1002,"percent_change":1003,"volume":1004,"transactions":9,"vwap":576},"2026-06-03",60.28,-1.04,-1.73,69300,{"date":1006,"open":1007,"high":1001,"low":1008,"close":1001,"change":1009,"percent_change":252,"volume":1010,"transactions":9,"vwap":1001},"2026-06-02",59.63,59.481,0.02,60200,{"date":1012,"open":1013,"high":1014,"low":1013,"close":438,"change":1015,"percent_change":1016,"volume":1017,"transactions":9,"vwap":438},"2026-06-01",58.69,60.44,1.934,3.32,58300,{"date":1019,"open":1020,"high":1021,"low":1022,"close":1023,"change":1024,"percent_change":1025,"volume":1026,"transactions":9,"vwap":1023},"2026-05-29",57.61,58.42,57.42,58.326,0.816,1.42,57400,{"date":1028,"open":1029,"high":1030,"low":1031,"close":1032,"change":1033,"percent_change":1034,"volume":798,"transactions":9,"vwap":1032},"2026-05-28",56.31,57.63,56.099998,57.51,1.022,1.81,{"date":1036,"open":1037,"high":1037,"low":1038,"close":1039,"change":1040,"percent_change":1041,"volume":1042,"transactions":9,"vwap":1039},"2026-05-27",56.81,56.19,56.488,-0.505,-0.89,67900,{"date":1044,"open":1045,"high":1046,"low":1047,"close":1048,"change":1049,"percent_change":1050,"volume":1051,"transactions":9,"vwap":1048},"2026-05-26",56.74,57.17,56.47,56.993,1.124,2.01,51800,{"date":1053,"open":1054,"high":1055,"low":1054,"close":1056,"change":1057,"percent_change":830,"volume":1058,"transactions":9,"vwap":1056},"2026-05-22",55.4,56.172,55.869,0.969,102000,{"date":1060,"open":1061,"high":1062,"low":1063,"close":1064,"change":1065,"percent_change":115,"volume":1066,"transactions":9,"vwap":1064},"2026-05-21",54.040001,55.09,53.94,54.9,0.65,52600,{"date":1068,"open":1069,"high":1070,"low":1071,"close":1070,"change":1072,"percent_change":1073,"volume":1074,"transactions":9,"vwap":1070},"2026-05-20",53.21,54.25,52.965,0.955,1.79,48900,{"date":1076,"open":692,"high":650,"low":1077,"close":1078,"change":1079,"percent_change":1080,"volume":1081,"transactions":9,"vwap":1078},"2026-05-19",52.91,53.295,-0.45,-0.84,37400,{"date":1083,"open":1084,"high":1085,"low":1069,"close":1086,"change":1087,"percent_change":1088,"volume":1089,"transactions":9,"vwap":1086},"2026-05-18",53.76,53.98,53.745,0.065,0.12,46800,{"date":1091,"open":1092,"high":1093,"low":1094,"close":1095,"change":1096,"percent_change":1097,"volume":1098,"transactions":9,"vwap":1095},"2026-05-15",53.53,54.09,53.31,53.68,-0.75,-1.38,36600,{"date":1100,"open":1085,"high":1101,"low":1102,"close":1103,"change":58,"percent_change":1104,"volume":1105,"transactions":9,"vwap":1103},"2026-05-14",54.76,53.975,54.43,0.83,87800,{"date":1107,"open":1108,"high":1109,"low":1110,"close":1085,"change":1111,"percent_change":37,"volume":1112,"transactions":9,"vwap":1085},"2026-05-13",53.71,54.095001,53.495,0.31,24500,{"date":1114,"open":1115,"high":1115,"low":1116,"close":1117,"change":1118,"percent_change":1119,"volume":1120,"transactions":9,"vwap":1117},"2026-05-12",54.31,53.215,53.67,-1.135,-2.07,50900,{"date":1122,"open":922,"high":772,"low":1123,"close":1124,"change":1125,"percent_change":1126,"volume":1127,"transactions":9,"vwap":1124},"2026-05-11",54.51,54.805,-0.075,-0.14,60600,{"date":1129,"open":681,"high":751,"low":732,"close":751,"change":500,"percent_change":559,"volume":1130,"transactions":9,"vwap":751},"2026-05-08",51600,{"date":1132,"open":1133,"high":1134,"low":1135,"close":1136,"change":252,"percent_change":1137,"volume":1138,"transactions":9,"vwap":1136},"2026-05-07",54.33,54.46,53.5,53.75,0.06,64200,{"date":1140,"open":1141,"high":1142,"low":1143,"close":1144,"change":1145,"percent_change":1146,"volume":1147,"transactions":9,"vwap":1144},"2026-05-06",53.28,53.78,52.995,53.72,0.677,1.28,94100,{"date":1149,"open":1150,"high":1151,"low":1152,"close":1151,"change":1153,"percent_change":1154,"volume":1155,"transactions":9,"vwap":1151},"2026-05-05",52.79,53.042999,52.42,0.703,1.34,40700,{"date":1157,"open":1158,"high":1077,"low":1159,"close":1158,"change":1160,"percent_change":1009,"volume":1161,"transactions":9,"vwap":1158},"2026-05-04",52.34,51.995,0.011,39200,{"date":1163,"open":1164,"high":1165,"low":1166,"close":1167,"change":1168,"percent_change":189,"volume":1169,"transactions":9,"vwap":1167},"2026-05-01",51.82,52.44,51.7,52.329,0.749,70700,{"date":1171,"open":1172,"high":1173,"low":1174,"close":1175,"change":1176,"percent_change":1177,"volume":1178,"transactions":9,"vwap":1175},"2026-04-30",50.76,51.595,50.5,51.58,1.174,2.33,45800,{"date":1180,"open":1172,"high":1172,"low":1181,"close":1182,"change":1183,"percent_change":378,"volume":1184,"transactions":9,"vwap":1182},"2026-04-29",50.141,50.406,-0.498,29600,{"date":1186,"open":1187,"high":1188,"low":1189,"close":1190,"change":1191,"percent_change":1192,"volume":1193,"transactions":9,"vwap":1190},"2026-04-28",51,51.264,50.55,50.904,-0.614,-1.19,66500,{"date":1195,"open":1196,"high":1197,"low":1198,"close":1199,"change":1200,"percent_change":585,"volume":1201,"transactions":9,"vwap":1199},"2026-04-27",51.41,51.686,51.394,51.518,0.178,30100,{"date":1203,"open":1204,"high":1205,"low":1206,"close":1207,"change":1208,"percent_change":314,"volume":1209,"transactions":9,"vwap":1207},"2026-04-24",50.93,51.39,50.695,51.34,1.03,44100,{"date":1211,"open":1212,"high":1212,"low":1213,"close":1214,"change":1215,"percent_change":1216,"volume":1217,"transactions":9,"vwap":1214},"2026-04-23",51.17,49.59,50.31,-1.43,-2.76,60800,{"date":1219,"open":1220,"high":1164,"low":1221,"close":1222,"change":1223,"percent_change":1224,"volume":1225,"transactions":9,"vwap":1222},"2026-04-22",51.59,51.45,51.74,0.78,1.53,48600,{"date":1227,"open":1228,"high":1229,"low":1230,"close":1231,"change":1232,"percent_change":1233,"volume":1234,"transactions":9,"vwap":1231},"2026-04-21",51.61,52.29,50.91,50.96,-0.47,-0.91,43600,{"date":1236,"open":1237,"high":1238,"low":1239,"close":1240,"change":1241,"percent_change":51,"volume":1242,"transactions":9,"vwap":1240},"2026-04-20",50.95,51.44,50.378,51.43,0.25,40000,{"date":1244,"open":1245,"high":1246,"low":1247,"close":1248,"change":1249,"percent_change":1250,"volume":1251,"transactions":9,"vwap":1248},"2026-04-17",51.21,51.675,51.029999,51.18,0.997,1.99,60700,{"date":1253,"open":1254,"high":1255,"low":1256,"close":1257,"change":1258,"percent_change":130,"volume":1259,"transactions":9,"vwap":1257},"2026-04-16",50.38,50.58,49.77,50.183,0.433,54400,{"date":1261,"open":1262,"high":1263,"low":1262,"close":1264,"change":1265,"percent_change":1266,"volume":1267,"transactions":9,"vwap":1264},"2026-04-15",48.9,49.79,49.75,1.068,2.19,55100,{"date":1269,"open":1270,"high":1271,"low":1272,"close":1273,"change":1274,"percent_change":1275,"volume":1276,"transactions":9,"vwap":1273},"2026-04-14",48.51,48.87,48.48,48.682,0.572,1.19,59600,{"date":1278,"open":1279,"high":1280,"low":1279,"close":1280,"change":1281,"percent_change":1282,"volume":1283,"transactions":9,"vwap":1280},"2026-04-13",46.53,48.11,1.31,2.8,61800,{"date":1285,"open":1286,"high":1287,"low":1288,"close":1289,"change":72,"percent_change":1290,"volume":1291,"transactions":9,"vwap":1289},"2026-04-10",47.51,47.59,46.6,46.8,-1.08,57200,{"date":1293,"open":1294,"high":1294,"low":1295,"close":1296,"change":1297,"percent_change":1298,"volume":1299,"transactions":9,"vwap":1296},"2026-04-09",47.9,46.894,47.31,-0.913,-1.89,86000,{"date":1301,"open":1302,"high":1303,"low":1304,"close":1305,"change":1306,"percent_change":1307,"volume":1308,"transactions":9,"vwap":1305},"2026-04-08",49.26,49.44,48,48.223,1.309,2.79,74600,{"date":1310,"open":1311,"high":1312,"low":1313,"close":1314,"change":1315,"percent_change":1316,"volume":1317,"transactions":9,"vwap":1314},"2026-04-07",46.74,47.33,46.029999,46.914,-0.097,-0.21,157800,{"date":1319,"open":1320,"high":1321,"low":1322,"close":1323,"change":1324,"percent_change":1325,"volume":1326,"transactions":9,"vwap":1323},"2026-04-06",46.75,47.129,46.715,47.011002,0.251,0.54,49300,{"date":1328,"open":1329,"high":1330,"low":1331,"close":1330,"change":1332,"percent_change":1333,"volume":1334,"transactions":9,"vwap":1330},"2026-04-02",45.6,46.76,45.38,-0.025,-0.05,109300,{"date":1336,"open":1337,"high":1338,"low":1339,"close":1340,"change":1341,"percent_change":1342,"volume":1343,"transactions":9,"vwap":1340},"2026-04-01",46.9,47.29,46.62,46.785,0.625,1.35,65800,{"date":1345,"open":1346,"high":1347,"low":1348,"close":1349,"change":1350,"percent_change":1351,"volume":1352,"transactions":9,"vwap":1349},"2026-03-31",44.94,46.23,44.8,46.16,1.84,4.15,81000,{"date":1354,"open":1355,"high":1356,"low":25,"close":1357,"change":508,"percent_change":1358,"volume":1359,"transactions":9,"vwap":1357},"2026-03-30",45.07,45.16,44.32,-0.87,73000,{"date":1361,"open":1362,"high":1362,"low":1363,"close":1364,"change":1365,"percent_change":1366,"volume":1367,"transactions":9,"vwap":1364},"2026-03-27",45.65,44.64,44.71,-1.49,-3.23,87100,{"date":1369,"open":1288,"high":1370,"low":1371,"close":1372,"change":1002,"percent_change":822,"volume":1373,"transactions":9,"vwap":1372},"2026-03-26",47.22,46.15,46.2,37800,{"date":1375,"open":1376,"high":1377,"low":1378,"close":1379,"change":1380,"percent_change":125,"volume":1381,"transactions":9,"vwap":1379},"2026-03-25",47.73,48.063,46.94,47.24,0.221,53700,{"date":1383,"open":1384,"high":1384,"low":1385,"close":1386,"change":1387,"percent_change":1388,"volume":1389,"transactions":9,"vwap":1386},"2026-03-24",47.53,46.85,47.019001,-1.205,-2.5,97200,{"date":1391,"open":1392,"high":1393,"low":1394,"close":1395,"change":1396,"percent_change":1397,"volume":1105,"transactions":9,"vwap":1395},"2026-03-23",47.82,48.62,47.776,48.224,1.122,2.38,{"date":1399,"open":1400,"high":1400,"low":1401,"close":1402,"change":1403,"percent_change":1404,"volume":1405,"transactions":9,"vwap":1402},"2026-03-20",48.080002,46.79,47.102,-1.303,-2.69,74300,{"date":1407,"open":1408,"high":1409,"low":1410,"close":1411,"change":1412,"percent_change":569,"volume":1413,"transactions":9,"vwap":1411},"2026-03-19",47.63,48.68,47.54,48.405,-0.005,69600,{"date":1415,"open":1416,"high":1417,"low":1418,"close":1418,"change":1419,"percent_change":1420,"volume":1421,"transactions":9,"vwap":1418},"2026-03-18",48.78,49.14,48.41,-0.687,-1.4,63100,{"date":1423,"open":1424,"high":1425,"low":1426,"close":1427,"change":1428,"percent_change":120,"volume":1429,"transactions":9,"vwap":1427},"2026-03-17",48.94,49.427,48.925,49.097,0.437,49900,{"date":1431,"open":1432,"high":1433,"low":1434,"close":1435,"change":1436,"percent_change":830,"volume":1437,"transactions":9,"vwap":1435},"2026-03-16",48.57,48.885,48.455,48.66,0.845,34000,{"date":1439,"open":1418,"high":1440,"low":1408,"close":1441,"change":1442,"percent_change":839,"volume":1443,"transactions":9,"vwap":1441},"2026-03-13",48.801,47.815,-0.401,43300,{"date":1445,"open":1416,"high":1446,"low":1447,"close":1448,"change":1449,"percent_change":1450,"volume":1451,"transactions":9,"vwap":1448},"2026-03-12",49.199,48.19,48.216,-1.211,-2.45,71600,{"date":1453,"open":1454,"high":1455,"low":1456,"close":1425,"change":1457,"percent_change":157,"volume":1259,"transactions":9,"vwap":1425},"2026-03-11",49.31,49.78,49.09,0.271,{"date":1459,"open":1213,"high":1460,"low":1461,"close":1462,"change":1463,"percent_change":1464,"volume":1465,"transactions":9,"vwap":1462},"2026-03-10",49.96,48.92,49.156,-0.229,-0.46,58800,{"date":1467,"open":1468,"high":1469,"low":1376,"close":1470,"change":1471,"percent_change":1472,"volume":1473,"transactions":9,"vwap":1470},"2026-03-09",48.2,49.52,49.385,0.367,0.75,92600,{"date":1475,"open":1476,"high":1477,"low":1476,"close":1478,"change":1479,"percent_change":1480,"volume":1481,"transactions":9,"vwap":1478},"2026-03-06",48.71,49.4,49.018002,-0.679,-1.37,112500,{"date":1483,"open":1477,"high":1484,"low":1485,"close":1486,"change":1487,"percent_change":1488,"volume":1489,"transactions":9,"vwap":1486},"2026-03-05",50.32,49.019001,49.697,-0.408,-0.81,110500,{"date":1491,"open":1492,"high":1493,"low":1494,"close":1495,"change":1496,"percent_change":1497,"volume":1498,"transactions":9,"vwap":1495},"2026-03-04",49.68,50.3,49.45,50.105,0.775,1.57,144500,{"date":1500,"open":1501,"high":1502,"low":1503,"close":1504,"change":1505,"percent_change":1506,"volume":1507,"transactions":9,"vwap":1504},"2026-03-03",48.53,49.69,47.697,49.33,-1.206,-2.39,133900,{"date":1509,"open":136,"high":1510,"low":136,"close":1511,"change":1512,"percent_change":1513,"volume":1514,"transactions":9,"vwap":1511},"2026-03-02",50.575,50.536,-0.294,-0.58,122900,{"date":1516,"open":1517,"high":1518,"low":1174,"close":1519,"change":1520,"percent_change":1521,"volume":1465,"transactions":9,"vwap":1519},"2026-02-27",50.8,50.88,50.83,-0.86,-1.66,{"date":1523,"open":1524,"high":1525,"low":1526,"close":1527,"change":1528,"percent_change":106,"volume":1529,"transactions":9,"vwap":1527},"2026-02-26",51.53,51.71,50.82,51.69,0.124,304300,{"date":1531,"open":1207,"high":1527,"low":1532,"close":1533,"change":1534,"percent_change":189,"volume":1535,"transactions":9,"vwap":1533},"2026-02-25",51.080002,51.566,0.738,70900,{"date":1537,"open":1538,"high":1237,"low":1539,"close":1540,"change":1541,"percent_change":1250,"volume":1542,"transactions":9,"vwap":1540},"2026-02-24",49.93,49.9,50.828,0.992,45700,{"date":1544,"open":1545,"high":1546,"low":1547,"close":1548,"change":1549,"percent_change":1550,"volume":1551,"transactions":9,"vwap":1548},"2026-02-23",50.46,50.49,49.65,49.836,-1.057,-2.08,78000,{"date":1553,"open":1554,"high":1555,"low":1556,"close":1557,"change":1558,"percent_change":1559,"volume":1560,"transactions":9,"vwap":1557},"2026-02-20",50.89,51.52,50.66,50.893,-0.171,-0.33,120100,{"date":1562,"open":1255,"high":1532,"low":1563,"close":1564,"change":1565,"percent_change":220,"volume":1566,"transactions":9,"vwap":1564},"2026-02-19",50.353,51.063999,0.352,49800,{"date":1568,"open":1569,"high":1570,"low":1571,"close":1572,"change":1573,"percent_change":1223,"volume":1574,"transactions":9,"vwap":1572},"2026-02-18",50.65,51.14,50.2,50.712,0.391,104600,{"date":1576,"open":1577,"high":1578,"low":1579,"close":1580,"change":1581,"percent_change":1582,"volume":1583,"transactions":9,"vwap":1580},"2026-02-17",50.39,50.554,49.58,50.321,-0.49,-0.96,63600,{"date":1585,"open":1586,"high":1587,"low":1588,"close":1589,"change":1590,"percent_change":1591,"volume":1592,"transactions":9,"vwap":1589},"2026-02-13",50.24,51.198,50.0099983,50.811,0.635,1.27,47600,{"date":1594,"open":1595,"high":1596,"low":1597,"close":1598,"change":1599,"percent_change":1600,"volume":1601,"transactions":9,"vwap":1598},"2026-02-12",51.67,51.78,49.86,50.176,-1.044,-2.04,273000,{"date":1603,"open":1604,"high":1604,"low":1605,"close":1606,"change":1607,"percent_change":1608,"volume":1609,"transactions":9,"vwap":1606},"2026-02-11",52.15,50.78,51.22,-0.815,-1.57,89900,{"date":1611,"open":1612,"high":1613,"low":1614,"close":1615,"change":1616,"percent_change":1617,"volume":1618,"transactions":9,"vwap":1615},"2026-02-10",52.09,52.58,52,52.035,0.085,0.16,137000,{"date":1620,"open":1532,"high":1621,"low":1622,"close":1623,"change":1624,"percent_change":1625,"volume":1626,"transactions":9,"vwap":1623},"2026-02-09",52.125,50.9,51.95,0.76,1.48,106300,{"date":1628,"open":1629,"high":1630,"low":1264,"close":1631,"change":1632,"percent_change":1633,"volume":1634,"transactions":9,"vwap":1631},"2026-02-06",49.81,51.485,51.19,2.188,4.47,87000,{"date":1636,"open":1637,"high":1638,"low":1426,"close":1639,"change":1640,"percent_change":1641,"volume":1642,"transactions":9,"vwap":1639},"2026-02-05",49.85,50.155,49.0019989,-1.489,-2.95,61100,{"date":1644,"open":1248,"high":1645,"low":1646,"close":1647,"change":1648,"percent_change":1649,"volume":1650,"transactions":9,"vwap":1647},"2026-02-04",51.29,49.795,50.491,-0.755,-1.47,171700,{"date":1652,"open":1653,"high":1653,"low":1654,"close":1655,"change":1656,"percent_change":1657,"volume":1658,"transactions":9,"vwap":1655},"2026-02-03",52.14,50.428,51.246,-0.682,-1.31,77800,{"date":1660,"open":1661,"high":1662,"low":1663,"close":1664,"change":1665,"percent_change":1137,"volume":1666,"transactions":9,"vwap":1664},"2026-02-02",51.6,52.21,51.55,51.928,0.033,65900,{"date":1668,"open":1669,"high":1670,"low":1671,"close":1672,"change":1673,"percent_change":1674,"volume":1675,"transactions":9,"vwap":1672},"2026-01-30",52.82,52.88,51.728,51.895,-1.368,-2.57,82500,{"date":1677,"open":1678,"high":1678,"low":1679,"close":1680,"change":1681,"percent_change":1682,"volume":1683,"transactions":9,"vwap":1680},"2026-01-29",54.14,52.39,53.263,-0.972,-1.79,82100,{"date":1685,"open":1064,"high":1686,"low":1687,"close":1688,"change":1689,"percent_change":1690,"volume":1691,"transactions":9,"vwap":1688},"2026-01-28",55.099998,54.11,54.235,-0.447,-0.82,71800,{"date":1693,"open":1694,"high":1695,"low":712,"close":1696,"change":1697,"percent_change":500,"volume":1698,"transactions":9,"vwap":1696},"2026-01-27",54.58,54.756,54.682,0.612,85600,{"date":1700,"open":1701,"high":1702,"low":1703,"close":1704,"change":1705,"percent_change":262,"volume":1706,"transactions":9,"vwap":1704},"2026-01-26",54.02,54.47,53.96,54.07,0.1,52100,{"date":1708,"open":641,"high":1709,"low":1710,"close":1711,"change":508,"percent_change":65,"volume":1712,"transactions":9,"vwap":1711},"2026-01-23",54.37,53.85,53.97,91400,{"date":1714,"open":1715,"high":1716,"low":1717,"close":960,"change":1718,"percent_change":1719,"volume":1675,"transactions":9,"vwap":960},"2026-01-22",54.29,54.78,54.055,0.618,1.15,{"date":1721,"open":1722,"high":1723,"low":1724,"close":1725,"change":1726,"percent_change":140,"volume":1727,"transactions":9,"vwap":1725},"2026-01-21",53.6,54.0099983,52.84,53.742,0.562,115900,{"date":1729,"open":1730,"high":1731,"low":1732,"close":1733,"change":1734,"percent_change":1735,"volume":1736,"transactions":9,"vwap":1733},"2026-01-20",53.7,54.049999,53.080002,53.18,-1.484,-2.71,184000,{"date":1738,"open":1739,"high":1740,"low":1741,"close":1742,"change":1743,"percent_change":252,"volume":1744,"transactions":9,"vwap":1742},"2026-01-16",54.94,55.058998,54.48,54.664,0.017,46600,{"date":1746,"open":1747,"high":1748,"low":1749,"close":1750,"change":1751,"percent_change":1752,"volume":1753,"transactions":9,"vwap":1750},"2026-01-15",55.25,55.265,54.645,54.647,-0.201,-0.37,100100,{"date":1755,"open":914,"high":1756,"low":753,"close":1757,"change":1758,"percent_change":23,"volume":1759,"transactions":9,"vwap":1757},"2026-01-14",54.93,54.848,-0.154,75600,{"date":1761,"open":836,"high":1762,"low":1763,"close":1764,"change":1765,"percent_change":1766,"volume":1767,"transactions":9,"vwap":1764},"2026-01-13",55.82,54.86,55.0019989,-0.748,-1.34,64100,{"date":1769,"open":1770,"high":782,"low":1771,"close":1772,"change":1773,"percent_change":1774,"volume":1775,"transactions":9,"vwap":1772},"2026-01-12",55.35,55.28,55.75,0.44,0.8,55900,{"date":1777,"open":1747,"high":1778,"low":1779,"close":961,"change":1780,"percent_change":1781,"volume":1782,"transactions":9,"vwap":961},"2026-01-09",55.495,54.85,0.558,1.02,66700,{"date":1784,"open":1785,"high":1756,"low":945,"close":1786,"change":1787,"percent_change":1788,"volume":1789,"transactions":9,"vwap":1786},"2026-01-08",54.89,54.752,-0.274,-0.5,50400,{"date":1791,"open":1792,"high":1793,"low":1064,"close":1794,"change":1795,"percent_change":569,"volume":1796,"transactions":9,"vwap":1794},"2026-01-07",55.18,55.37,55.026001,-0.006,139100,{"date":1798,"open":1723,"high":1799,"low":1800,"close":1801,"change":1802,"percent_change":1803,"volume":1804,"transactions":9,"vwap":1801},"2026-01-06",55.060001,53.99,55.032001,1.291,2.4,131700,{"date":1806,"open":1732,"high":1703,"low":1732,"close":1807,"change":1146,"percent_change":1808,"volume":1560,"transactions":9,"vwap":1807},"2026-01-05",53.741,2.44,{"date":1810,"open":1811,"high":1811,"low":1812,"close":1813,"change":1814,"percent_change":1719,"volume":1381,"transactions":9,"vwap":1813},"2026-01-02",52.6,51.98,52.461,0.594,{"date":1816,"open":1817,"high":1817,"low":1164,"close":1818,"change":1819,"percent_change":1820,"volume":1821,"transactions":9,"vwap":1818},"2025-12-31",52.5,51.867,-0.561,-1.07,80400,{"date":1823,"open":1824,"high":1724,"low":1825,"close":1826,"change":1827,"percent_change":797,"volume":1828,"transactions":9,"vwap":1826},"2025-12-30",52.64,52.41,52.428,-0.107,76600,{"date":1830,"open":1831,"high":1832,"low":1833,"close":1834,"change":1835,"percent_change":23,"volume":1836,"transactions":9,"vwap":1834},"2025-12-29",52.51,52.94,52.361,52.535,-0.145,86200,{"date":1838,"open":1839,"high":1839,"low":1840,"close":1841,"change":1842,"percent_change":1843,"volume":1844,"transactions":9,"vwap":1841},"2025-12-26",52.89,52.56,52.68,-0.202,-0.38,39800,{"date":1846,"open":1847,"high":1848,"low":1849,"close":1850,"change":1851,"percent_change":88,"volume":1852,"transactions":9,"vwap":1850},"2025-12-24",52.85,52.93,52.66,52.882,0.117,19900,{"date":1854,"open":1847,"high":1839,"low":1855,"close":1856,"change":1857,"percent_change":1858,"volume":1859,"transactions":9,"vwap":1856},"2025-12-23",52.393,52.765,-0.215,-0.41,66900,{"date":1861,"open":1862,"high":1863,"low":1864,"close":1865,"change":1866,"percent_change":1867,"volume":1868,"transactions":9,"vwap":1865},"2025-12-22",52.76,53.154,52.72,52.98,0.724,1.39,63500,{"date":1870,"open":1222,"high":1871,"low":1222,"close":1872,"change":1873,"percent_change":409,"volume":1874,"transactions":9,"vwap":1872},"2025-12-19",52.375,52.256,0.836,56200,{"date":1876,"open":1877,"high":1878,"low":1879,"close":1880,"change":1881,"percent_change":1882,"volume":1883,"transactions":9,"vwap":1880},"2025-12-18",51.79,52.12,51.357,51.42,0.527,1.04,55700,{"date":1885,"open":1886,"high":1887,"low":1888,"close":1557,"change":1889,"percent_change":1890,"volume":1891,"transactions":9,"vwap":1557},"2025-12-17",51.99,52.35,50.87,-1.045,-2.01,72700,{"date":1893,"open":1894,"high":1895,"low":1896,"close":1897,"change":1898,"percent_change":325,"volume":1899,"transactions":9,"vwap":1897},"2025-12-16",51.77,52.145,51.54,51.938,-0.156,77400,{"date":1901,"open":692,"high":682,"low":1902,"close":1903,"change":548,"percent_change":1521,"volume":1217,"transactions":9,"vwap":1903},"2025-12-15",52.084999,52.094002,{"date":1905,"open":1723,"high":1701,"low":1906,"close":1907,"change":1908,"percent_change":1119,"volume":1909,"transactions":9,"vwap":1907},"2025-12-12",52.735,52.974,-1.119,41700,{"date":1911,"open":1912,"high":660,"low":1913,"close":1914,"change":1915,"percent_change":325,"volume":1916,"transactions":9,"vwap":1914},"2025-12-11",53.95,53.43,54.092999,-0.165,68200,{"date":1918,"open":1919,"high":1920,"low":650,"close":1921,"change":1922,"percent_change":58,"volume":1923,"transactions":9,"vwap":1921},"2025-12-10",53.89,54.546,54.258,0.243,100000,{"date":1925,"open":1926,"high":1715,"low":1927,"close":1928,"change":1929,"percent_change":1930,"volume":1931,"transactions":9,"vwap":1928},"2025-12-09",53.81,53.735,54.014999,0.092,0.17,40200,{"date":1933,"open":1678,"high":681,"low":1934,"close":1935,"change":1936,"percent_change":1111,"volume":918,"transactions":9,"vwap":1935},"2025-12-08",53.715,53.923,0.166,{"date":1938,"open":1939,"high":1940,"low":1941,"close":1942,"change":1943,"percent_change":1944,"volume":1945,"transactions":9,"vwap":1942},"2025-12-05",53.65,54,53.59,53.757,0.179,0.33,61600,{"date":1947,"open":1948,"high":1108,"low":1948,"close":1949,"change":1950,"percent_change":1951,"volume":1952,"transactions":9,"vwap":1949},"2025-12-04",52.86,53.578,0.987,1.88,91700,{"date":1954,"open":1222,"high":1955,"low":1956,"close":1957,"change":1958,"percent_change":1959,"volume":1960,"transactions":9,"vwap":1957},"2025-12-03",52.598,51.56,52.591,0.945,1.83,73700,{"date":1962,"open":1963,"high":1964,"low":1175,"close":1965,"change":1966,"percent_change":262,"volume":1967,"transactions":9,"vwap":1965},"2025-12-02",51.93,52.040001,51.646,0.096,52000,{"date":1969,"open":1524,"high":1812,"low":1880,"close":1663,"change":1487,"percent_change":1970,"volume":1971,"transactions":9,"vwap":1663},"2025-12-01",-0.79,116600,{"date":1973,"open":1525,"high":1974,"low":1975,"close":1976,"change":1977,"percent_change":220,"volume":1978,"transactions":9,"vwap":1976},"2025-11-28",52.294,51.515,51.958,0.354,26900,{"date":1980,"open":1981,"high":1982,"low":1983,"close":1984,"change":1985,"percent_change":1986,"volume":1130,"transactions":9,"vwap":1984},"2025-11-26",51.36,51.8,50.935,51.604,0.37,0.72,{"date":1988,"open":1989,"high":1990,"low":1991,"close":1992,"change":1993,"percent_change":1994,"volume":1251,"transactions":9,"vwap":1992},"2025-11-25",50.52,51.319,50,51.234,0.763,1.51,{"date":1996,"open":1997,"high":1998,"low":1502,"close":1999,"change":2000,"percent_change":1803,"volume":2001,"transactions":9,"vwap":1999},"2025-11-24",49.7,50.524,50.471,1.181,68900,{"date":2003,"open":2004,"high":2005,"low":1304,"close":2006,"change":2007,"percent_change":2008,"volume":1389,"transactions":9,"vwap":2006},"2025-11-21",48.77,49.615,49.29,0.681,1.4,{"date":2010,"open":2011,"high":2012,"low":1432,"close":2013,"change":2014,"percent_change":1404,"volume":2015,"transactions":9,"vwap":2013},"2025-11-20",50.92,51.305,48.609,-1.342,91600,{"date":2017,"open":2018,"high":1254,"low":1579,"close":2019,"change":2020,"percent_change":797,"volume":2021,"transactions":9,"vwap":2019},"2025-11-19",50.049999,49.951,-0.101,73100,{"date":2023,"open":2024,"high":2025,"low":2026,"close":2027,"change":2028,"percent_change":814,"volume":2029,"transactions":9,"vwap":2027},"2025-11-18",49.99,50.41,49.51,50.051998,-0.585,95200,{"date":2031,"open":1661,"high":2032,"low":2033,"close":2034,"change":2035,"percent_change":2036,"volume":2037,"transactions":9,"vwap":2034},"2025-11-17",51.868,50.37,50.637,-1.227,-2.37,74400,{"date":2039,"open":2040,"high":2041,"low":2042,"close":2043,"change":2044,"percent_change":2045,"volume":2046,"transactions":9,"vwap":2043},"2025-11-14",51.11,52.43,50.884,51.864,-0.183,-0.35,99600,{"date":2048,"open":2049,"high":2050,"low":2051,"close":2052,"change":2053,"percent_change":2054,"volume":1291,"transactions":9,"vwap":2052},"2025-11-13",53.3,53.335,51.81,52.047001,-1.658,-3.09,{"date":2056,"open":1061,"high":2057,"low":897,"close":2058,"change":2059,"percent_change":882,"volume":2060,"transactions":9,"vwap":2058},"2025-11-12",54.249,53.705,0.038,68500,{"date":2062,"open":722,"high":1711,"low":2063,"close":2064,"change":2065,"percent_change":2066,"volume":1343,"transactions":9,"vwap":2064},"2025-11-11",53.435,53.667,-0.307,-0.57,{"date":2068,"open":2069,"high":2069,"low":2070,"close":2071,"change":2072,"percent_change":2073,"volume":2074,"transactions":9,"vwap":2071},"2025-11-10",54.13,53.4,53.974,0.935,1.76,43400,{"date":2076,"open":1165,"high":2077,"low":2078,"close":2079,"change":1088,"percent_change":2080,"volume":2081,"transactions":9,"vwap":2079},"2025-11-07",53.046001,51.68,53.039001,0.23,88600,{"date":2083,"open":1687,"high":1678,"low":1864,"close":2084,"change":2085,"percent_change":2086,"volume":2087,"transactions":9,"vwap":2084},"2025-11-06",52.919,-1.314,-2.42,80200,{"date":2089,"open":2090,"high":2091,"low":1144,"close":2092,"change":284,"percent_change":2093,"volume":2094,"transactions":9,"vwap":2092},"2025-11-05",53.86,54.415,54.233,0.71,100900,{"date":2096,"open":1694,"high":2097,"low":1730,"close":2098,"change":2099,"percent_change":2100,"volume":2101,"transactions":9,"vwap":2098},"2025-11-04",54.95,53.853,-2.137,-3.82,164100,{"date":2103,"open":2104,"high":2105,"low":961,"close":2106,"change":1009,"percent_change":150,"volume":2021,"transactions":9,"vwap":2106},"2025-11-03",56.33,56.36,55.99,{"date":2108,"open":2109,"high":2110,"low":1793,"close":2111,"change":1104,"percent_change":1994,"volume":2112,"transactions":9,"vwap":2111},"2025-10-31",55.79,56.119,55.97,75000,{"date":2114,"open":2115,"high":2116,"low":1686,"close":2117,"change":2118,"percent_change":2119,"volume":2120,"transactions":9,"vwap":2117},"2025-10-30",55.41,55.764,55.14,-1.01,-1.8,150600,{"date":2122,"open":2123,"high":2124,"low":904,"close":2125,"change":2126,"percent_change":2127,"volume":2128,"transactions":9,"vwap":2125},"2025-10-29",56.13,56.375,56.15,0.234,0.42,112700,{"date":2130,"open":2131,"high":977,"low":820,"close":2132,"change":2133,"percent_change":814,"volume":2134,"transactions":9,"vwap":2132},"2025-10-28",56.43,55.916,-0.659,149100,{"date":2136,"open":2137,"high":2138,"low":2139,"close":2140,"change":2141,"percent_change":982,"volume":2142,"transactions":9,"vwap":2140},"2025-10-27",56.54,56.64,56.3,56.575,0.785,97100,{"date":2144,"open":2145,"high":2146,"low":2147,"close":2109,"change":2148,"percent_change":2149,"volume":1828,"transactions":9,"vwap":2109},"2025-10-24",56.0099983,56.069,55.753,0.647,1.17,{"date":2151,"open":1702,"high":2152,"low":2153,"close":2154,"change":2155,"percent_change":2156,"volume":1259,"transactions":9,"vwap":2154},"2025-10-23",55.26,54.080002,55.143,0.676,1.24,{"date":2158,"open":2159,"high":803,"low":2160,"close":2161,"change":2162,"percent_change":2163,"volume":957,"transactions":9,"vwap":2161},"2025-10-22",55.11,53.781,54.467,-0.831,-1.5,{"date":2165,"open":2159,"high":2166,"low":1716,"close":2167,"change":2168,"percent_change":2169,"volume":2170,"transactions":9,"vwap":2167},"2025-10-21",55.681,55.298,0.004,0.01,67000,{"date":2172,"open":2173,"high":2174,"low":2173,"close":2175,"change":2176,"percent_change":2177,"volume":1437,"transactions":9,"vwap":2175},"2025-10-20",54.82,55.39,55.294,1.244,2.3,{"date":2179,"open":2180,"high":2181,"low":2182,"close":1731,"change":2183,"percent_change":2184,"volume":2185,"transactions":9,"vwap":1731},"2025-10-17",54.12,54.405,53.49,-0.53,-0.97,44800,{"date":2187,"open":2188,"high":2189,"low":960,"close":1694,"change":2190,"percent_change":2191,"volume":2192,"transactions":9,"vwap":1694},"2025-10-16",55.62,55.825,-0.625,-1.13,52300,{"date":2194,"open":2174,"high":2195,"low":1715,"close":2196,"change":2197,"percent_change":1281,"volume":1389,"transactions":9,"vwap":2196},"2025-10-15",55.709,55.205,0.715,{"date":2199,"open":1704,"high":2200,"low":692,"close":2201,"change":2202,"percent_change":2203,"volume":2204,"transactions":9,"vwap":2201},"2025-10-14",55.080002,54.49,-0.4,-0.73,93600,{"date":2206,"open":862,"high":2207,"low":877,"close":1785,"change":1497,"percent_change":2208,"volume":2209,"transactions":9,"vwap":1785},"2025-10-13",55.0099983,2.94,223300,{"date":2211,"open":2212,"high":2213,"low":1141,"close":2214,"change":2215,"percent_change":2216,"volume":2217,"transactions":9,"vwap":2214},"2025-10-10",55.87,56.021,53.32,-2.6,-4.65,102200,{"date":2219,"open":2111,"high":2220,"low":628,"close":979,"change":1705,"percent_change":2221,"volume":2222,"transactions":9,"vwap":979},"2025-10-09",56.16,0.18,133700,{"date":2224,"open":2207,"high":794,"low":2225,"close":1762,"change":1781,"percent_change":2226,"volume":2227,"transactions":9,"vwap":1762},"2025-10-08",54.958,1.86,518600,{"date":2229,"open":794,"high":794,"low":2230,"close":2231,"change":2232,"percent_change":2233,"volume":1334,"transactions":9,"vwap":2231},"2025-10-07",54.32,54.8,-0.884,-1.59,{"date":2235,"open":2236,"high":2237,"low":640,"close":2238,"change":2239,"percent_change":2240,"volume":2241,"transactions":9,"vwap":2238},"2025-10-06",55.46,56.02,55.684,1.114,2.04,95800,{"date":2243,"open":661,"high":2244,"low":2245,"close":2246,"change":2247,"percent_change":2248,"volume":2249,"transactions":9,"vwap":2246},"2025-10-03",55.049999,54.24,54.57,0.235,0.43,93300,{"date":2251,"open":2252,"high":2253,"low":2090,"close":2254,"change":2255,"percent_change":1867,"volume":2256,"transactions":9,"vwap":2254},"2025-10-02",54.060001,54.41,54.335,0.747,99100,{"date":2258,"open":2259,"high":2260,"low":2259,"close":2261,"change":2262,"percent_change":2263,"volume":1234,"transactions":9,"vwap":2261},"2025-10-01",52.83,53.603,53.588,0.698,1.32,{"date":2265,"open":1724,"high":1832,"low":2266,"close":1839,"change":2267,"percent_change":95,"volume":1844,"transactions":9,"vwap":1839},"2025-09-30",52.435,0.267,{"date":2269,"open":1670,"high":2270,"low":2271,"close":2272,"change":2273,"percent_change":106,"volume":2274,"transactions":9,"vwap":2272},"2025-09-29",52.9,52.61,52.623,0.126,37900,{"date":2276,"open":2041,"high":2277,"low":2278,"close":2279,"change":2280,"percent_change":2281,"volume":2282,"transactions":9,"vwap":2279},"2025-09-26",52.595,52.16,52.497,-0.063,-0.12,65000,{"date":2284,"open":2285,"high":2286,"low":1963,"close":1840,"change":2287,"percent_change":2288,"volume":2289,"transactions":9,"vwap":1840},"2025-09-25",52.57,52.797,-0.61,-1.15,99700,{"date":2291,"open":1710,"high":1710,"low":2292,"close":2293,"change":2294,"percent_change":2295,"volume":926,"transactions":9,"vwap":2293},"2025-09-24",53.13,53.17,-0.691,-1.28,{"date":2297,"open":2298,"high":2299,"low":1136,"close":2300,"change":2301,"percent_change":2302,"volume":2303,"transactions":9,"vwap":2300},"2025-09-23",54.38,54.585,53.861,-0.302,-0.56,80500,{"date":2305,"open":1095,"high":2306,"low":2307,"close":2308,"change":2309,"percent_change":2310,"volume":2311,"transactions":9,"vwap":2308},"2025-09-22",54.26,53.36,54.163,0.956,1.8,119200,{"date":2313,"open":2314,"high":692,"low":2315,"close":2316,"change":2317,"percent_change":882,"volume":2318,"transactions":9,"vwap":2316},"2025-09-19",53.15,52.92,53.207,0.037,108400,{"date":2320,"open":1150,"high":2321,"low":2322,"close":2293,"change":2323,"percent_change":2324,"volume":2325,"transactions":9,"vwap":2293},"2025-09-18",53.25,52.62,1.165,2.24,91900,{"date":2327,"open":1623,"high":2328,"low":2329,"close":2330,"change":2331,"percent_change":2332,"volume":2333,"transactions":9,"vwap":2330},"2025-09-17",52.4,51.33,52.0050011,0.11,0.21,56100,{"date":2335,"open":1877,"high":2336,"low":2337,"close":1672,"change":2338,"percent_change":2339,"volume":2340,"transactions":9,"vwap":1672},"2025-09-16",51.909,51.461,0.257,0.5,35600,{"date":2342,"open":2329,"high":2343,"low":2329,"close":2344,"change":2345,"percent_change":1208,"volume":2346,"transactions":9,"vwap":2344},"2025-09-15",51.664,51.638,0.525,53900,{"date":2348,"open":2349,"high":2349,"low":2350,"close":2351,"change":2352,"percent_change":909,"volume":2353,"transactions":9,"vwap":2351},"2025-09-12",51.62,51.095001,51.113,-0.567,45000,{"date":2355,"open":2356,"high":1877,"low":2357,"close":2078,"change":2358,"percent_change":2359,"volume":2346,"transactions":9,"vwap":2078},"2025-09-11",51.07,50.902,0.966,1.9,{"date":2361,"open":1981,"high":1981,"low":1189,"close":2362,"change":2363,"percent_change":2364,"volume":2365,"transactions":9,"vwap":2362},"2025-09-10",50.714,-0.618,-1.2,96500,{"date":2367,"open":2368,"high":2369,"low":1231,"close":2370,"change":2371,"percent_change":230,"volume":2372,"transactions":9,"vwap":2370},"2025-09-09",51.37,51.375,51.332,-0.034,57800,{"date":2374,"open":2375,"high":1205,"low":2376,"close":2377,"change":2155,"percent_change":2378,"volume":2379,"transactions":9,"vwap":2377},"2025-09-08",51.049999,50.98,51.366,1.33,29400,{"date":2381,"open":2382,"high":2383,"low":2384,"close":2385,"change":2386,"percent_change":726,"volume":2387,"transactions":9,"vwap":2385},"2025-09-05",50.64,50.99,50.07,50.69,0.61,55000,{"date":2389,"open":2390,"high":2391,"low":2006,"close":2391,"change":2392,"percent_change":2393,"volume":1789,"transactions":9,"vwap":2391},"2025-09-04",49.49,50.080002,0.317,0.64,{"date":2395,"open":2391,"high":2396,"low":2397,"close":2398,"change":2399,"percent_change":1559,"volume":2074,"transactions":9,"vwap":2398},"2025-09-03",50.095001,49.585,49.763,-0.167,{"date":2401,"open":1547,"high":2402,"low":2403,"close":1538,"change":1096,"percent_change":2404,"volume":1074,"transactions":9,"vwap":1538},"2025-09-02",50.060001,49.42,-1.48,{"date":2406,"open":1187,"high":2407,"low":2408,"close":2409,"change":1512,"percent_change":1513,"volume":2410,"transactions":9,"vwap":2409},"2025-08-29",51.239,50.561,50.68,66100,{"date":2412,"open":2413,"high":2414,"low":1206,"close":2415,"change":2416,"percent_change":1208,"volume":2417,"transactions":9,"vwap":2415},"2025-08-28",50.72,51.069,50.974,0.519,35700,{"date":2419,"open":2420,"high":2421,"low":2420,"close":2422,"change":2423,"percent_change":2424,"volume":983,"transactions":9,"vwap":2422},"2025-08-27",50.099998,50.505,50.455,0.196,0.39,{"date":2426,"open":2427,"high":2428,"low":2429,"close":2430,"change":2431,"percent_change":1617,"volume":2432,"transactions":9,"vwap":2430},"2025-08-26",50.19,50.437,50.13,50.259,0.079,99900,{"date":2434,"open":2435,"high":1569,"low":2436,"close":2436,"change":2437,"percent_change":2184,"volume":1658,"transactions":9,"vwap":2436},"2025-08-25",50.56,50.18,-0.494,{"date":2439,"open":2026,"high":1622,"low":2440,"close":2441,"change":2442,"percent_change":2443,"volume":2444,"transactions":9,"vwap":2441},"2025-08-22",49.496,50.674,1.367,2.77,47800,{"date":2446,"open":1302,"high":2447,"low":2448,"close":2449,"change":2450,"percent_change":2451,"volume":2452,"transactions":9,"vwap":2449},"2025-08-21",49.429,48.985,49.307,-0.112,-0.23,45900,{"date":2454,"open":2455,"high":2455,"low":2004,"close":2456,"change":2457,"percent_change":1582,"volume":2458,"transactions":9,"vwap":2456},"2025-08-20",49.61,49.419,-0.481,44300,{"date":2460,"open":2461,"high":2461,"low":2462,"close":1539,"change":2463,"percent_change":2464,"volume":2346,"transactions":9,"vwap":1539},"2025-08-19",50.77,49.82,-0.859,-1.69,{"date":2466,"open":1989,"high":2461,"low":1577,"close":2467,"change":2468,"percent_change":2248,"volume":1089,"transactions":9,"vwap":2467},"2025-08-18",50.759,0.219,{"date":2470,"open":2471,"high":2471,"low":2472,"close":2473,"change":1137,"percent_change":1088,"volume":831,"transactions":9,"vwap":2473},"2025-08-15",50.6,50.377,50.54,{"date":2475,"open":1989,"high":2476,"low":2477,"close":2478,"change":2479,"percent_change":274,"volume":2480,"transactions":9,"vwap":2478},"2025-08-14",50.615,50.118,50.48,-0.52,54800,{"date":2482,"open":1989,"high":1187,"low":2483,"close":1187,"change":2484,"percent_change":1959,"volume":2485,"transactions":9,"vwap":1187},"2025-08-13",50.36,0.918,61000,{"date":2487,"open":2488,"high":2489,"low":2490,"close":2491,"change":2492,"percent_change":2493,"volume":1909,"transactions":9,"vwap":2491},"2025-08-12",49.38,50.106,49.214,50.082001,1.012,2.06,{"date":2495,"open":2496,"high":2497,"low":2498,"close":2499,"change":1041,"percent_change":2500,"volume":2501,"transactions":9,"vwap":2499},"2025-08-11",49.6,49.87,48.93,49.07,-1.78,78900,{"date":2503,"open":1571,"high":2504,"low":2505,"close":1460,"change":2506,"percent_change":58,"volume":2507,"transactions":9,"vwap":1460},"2025-08-08",50.255,49.88,0.222,44600,{"date":2509,"open":2510,"high":2511,"low":1504,"close":2512,"change":2513,"percent_change":325,"volume":2514,"transactions":9,"vwap":2512},"2025-08-07",50.35,50.4,49.738,-0.152,43200,{"date":2516,"open":2402,"high":2517,"low":2518,"close":2519,"change":2520,"percent_change":2521,"volume":2522,"transactions":9,"vwap":2519},"2025-08-06",50.089001,49.502,49.89,-0.127,-0.25,48000,{"date":2524,"open":2025,"high":2525,"low":2526,"close":2527,"change":2528,"percent_change":2529,"volume":2530,"transactions":9,"vwap":2527},"2025-08-05",50.51,49.861,50.016998,-0.093,-0.19,41800,{"date":2532,"open":1502,"high":2533,"low":2534,"close":2533,"change":2535,"percent_change":2536,"volume":2537,"transactions":9,"vwap":2533},"2025-08-04",50.11,49.62,1.087,2.22,51700,{"date":2539,"open":2540,"high":2541,"low":2542,"close":2543,"change":2544,"percent_change":1298,"volume":1583,"transactions":9,"vwap":2543},"2025-08-01",49.41,49.46,48.49,49.022999,-0.943,{"date":2546,"open":1569,"high":2547,"low":2548,"close":2549,"change":2550,"percent_change":2551,"volume":2552,"transactions":9,"vwap":2549},"2025-07-31",50.775,49.871,49.966,-0.354,-0.7,46900,{"date":2554,"open":2409,"high":2555,"low":1991,"close":1484,"change":22,"percent_change":2556,"volume":2557,"transactions":9,"vwap":1484},"2025-07-30",50.81,-0.34,44000,{"date":2559,"open":1645,"high":1956,"low":2560,"close":1546,"change":2561,"percent_change":972,"volume":2562,"transactions":9,"vwap":1546},"2025-07-29",50.44,-0.568,114400,{"date":2564,"open":2368,"high":2368,"low":2565,"close":2566,"change":2567,"percent_change":797,"volume":2568,"transactions":9,"vwap":2566},"2025-07-28",50.895,51.057999,-0.102,107400,{"date":2570,"open":1231,"high":1631,"low":2571,"close":2572,"change":263,"percent_change":2573,"volume":2574,"transactions":9,"vwap":2572},"2025-07-25",50.73,51.16,0.63,65700,{"date":2576,"open":1248,"high":2577,"low":2413,"close":2578,"change":2579,"percent_change":2580,"volume":2581,"transactions":9,"vwap":2578},"2025-07-24",51.26,50.84,-0.54,-1.05,116500,{"date":2583,"open":2584,"high":2585,"low":2586,"close":2585,"change":955,"percent_change":2587,"volume":2588,"transactions":9,"vwap":2585},"2025-07-23",50.57,51.38,50.53,3.09,151200,{"date":2590,"open":1579,"high":1538,"low":2591,"close":2592,"change":2593,"percent_change":1773,"volume":2552,"transactions":9,"vwap":2592},"2025-07-22",49.082001,49.84,0.218,{"date":2595,"open":2519,"high":2596,"low":2455,"close":2597,"change":2598,"percent_change":2599,"volume":2600,"transactions":9,"vwap":2597},"2025-07-21",50.337,49.622,0.177,0.36,51000,{"date":2602,"open":1997,"high":136,"low":1302,"close":2603,"change":2604,"percent_change":262,"volume":2605,"transactions":9,"vwap":2603},"2025-07-18",49.445,0.094,46400,{"date":2607,"open":2608,"high":2609,"low":2608,"close":2610,"change":2611,"percent_change":2612,"volume":2613,"transactions":9,"vwap":2610},"2025-07-17",48.76,49.39,49.351,0.851,1.75,42700,{"date":2615,"open":2616,"high":2617,"low":2618,"close":2619,"change":2599,"percent_change":1472,"volume":2620,"transactions":9,"vwap":2619},"2025-07-16",48.32,48.59,47.74,48.5,59900,{"date":2622,"open":2623,"high":2623,"low":2624,"close":2625,"change":1126,"percent_change":2626,"volume":940,"transactions":9,"vwap":2625},"2025-07-15",48.61,48.12,48.14,-0.29,{"date":2628,"open":2629,"high":2630,"low":2631,"close":2632,"change":2633,"percent_change":2451,"volume":2634,"transactions":9,"vwap":2632},"2025-07-14",48.07,48.365,47.835,48.28,-0.11,23700,{"date":2636,"open":2637,"high":2638,"low":2639,"close":2640,"change":2579,"percent_change":909,"volume":2641,"transactions":9,"vwap":2640},"2025-07-11",48.69,48.816,48.33,48.39,31700,{"date":2643,"open":2644,"high":2006,"low":2645,"close":2498,"change":2646,"percent_change":2647,"volume":2648,"transactions":9,"vwap":2498},"2025-07-10",49.22,48.703,-0.15,-0.31,73300,{"date":2650,"open":1424,"high":2651,"low":2652,"close":2653,"change":2599,"percent_change":87,"volume":1542,"transactions":9,"vwap":2653},"2025-07-09",49.11,48.505,49.080002,{"date":2655,"open":1409,"high":2656,"low":1270,"close":2657,"change":2332,"percent_change":2248,"volume":2658,"transactions":9,"vwap":2657},"2025-07-08",49,48.72,120300,{"date":2660,"open":2661,"high":2662,"low":1447,"close":1270,"change":509,"percent_change":1766,"volume":1891,"transactions":9,"vwap":1270},"2025-07-07",48.63,48.745,{"date":2664,"open":2665,"high":2666,"low":2665,"close":2667,"change":2668,"percent_change":2669,"volume":2670,"transactions":9,"vwap":2667},"2025-07-03",48.84,49.239,49.17,0.7,1.44,19300,{"date":2672,"open":2673,"high":2674,"low":2675,"close":2676,"change":44,"percent_change":173,"volume":1074,"transactions":9,"vwap":2676},"2025-07-02",47.97,48.515,47.89,48.47,{"date":2678,"open":2679,"high":1468,"low":2680,"close":2681,"change":2647,"percent_change":450,"volume":2682,"transactions":9,"vwap":2681},"2025-07-01",47.96,47.585,47.99,162700,{"date":2684,"open":2632,"high":2685,"low":2686,"close":2687,"change":88,"percent_change":135,"volume":2688,"transactions":9,"vwap":2687},"2025-06-30",48.35,48.16,48.3,53100,{"date":2690,"open":2687,"high":2691,"low":2692,"close":1400,"change":1137,"percent_change":1088,"volume":2693,"transactions":9,"vwap":1400},"2025-06-27",48.46,47.677,47100,{"date":2695,"open":2696,"high":2697,"low":2696,"close":2698,"change":2699,"percent_change":2700,"volume":2701,"transactions":9,"vwap":2698},"2025-06-26",47.3,48.049999,48.02,0.89,1.89,53200,{"date":2703,"open":1379,"high":2696,"low":2704,"close":2705,"change":2221,"percent_change":284,"volume":2706,"transactions":9,"vwap":2705},"2025-06-25",46.88,47.13,30800,{"date":2708,"open":2709,"high":2710,"low":2711,"close":2712,"change":520,"percent_change":1808,"volume":1098,"transactions":9,"vwap":2712},"2025-06-24",46.38,47,46.37,46.95,{"date":2714,"open":2715,"high":2716,"low":2717,"close":2718,"change":2719,"percent_change":2720,"volume":2721,"transactions":9,"vwap":2718},"2025-06-23",45.8,45.956,45.02,45.83,0.26,0.57,64300,{"date":2723,"open":2711,"high":2709,"low":2724,"close":2725,"change":2579,"percent_change":2726,"volume":2727,"transactions":9,"vwap":2725},"2025-06-20",45.43,45.57,-1.17,38900,{"date":2729,"open":2730,"high":2731,"low":2730,"close":2732,"change":1944,"percent_change":1986,"volume":2733,"transactions":9,"vwap":2732},"2025-06-18",45.81,46.39,46.11,42200,{"date":2735,"open":2736,"high":2736,"low":2737,"close":2737,"change":2302,"percent_change":756,"volume":1931,"transactions":9,"vwap":2737},"2025-06-17",46.48,45.78,{"date":2739,"open":2740,"high":2741,"low":2742,"close":2743,"change":1104,"percent_change":2744,"volume":2745,"transactions":9,"vwap":2743},"2025-06-16",45.98,46.467,45.97,46.34,1.82,47200,{"date":2747,"open":2748,"high":2749,"low":2750,"close":2751,"change":2752,"percent_change":2753,"volume":2754,"transactions":9,"vwap":2751},"2025-06-13",45.66,46.095001,45.45,45.51,-0.85,-1.83,27600,{"date":2756,"open":2711,"high":2757,"low":2758,"close":2759,"change":797,"percent_change":767,"volume":2760,"transactions":9,"vwap":2759},"2025-06-12",46.627,46.313,46.36,31900,{"date":2762,"open":2763,"high":2764,"low":2765,"close":2766,"change":2767,"percent_change":2768,"volume":940,"transactions":9,"vwap":2766},"2025-06-11",46.83,46.945,46.4,46.56,-0.02,-0.04,{"date":2770,"open":2771,"high":2772,"low":2773,"close":2774,"change":2775,"percent_change":263,"volume":2776,"transactions":9,"vwap":2774},"2025-06-10",46.55,46.69,46.33,46.58,0.15,64800,{"date":2778,"open":2779,"high":1288,"low":2780,"close":2781,"change":1985,"percent_change":1774,"volume":2782,"transactions":9,"vwap":2781},"2025-06-09",46.29,46.12,46.43,88900,{"date":2784,"open":2785,"high":2786,"low":2787,"close":2788,"change":1065,"percent_change":2789,"volume":2790,"transactions":9,"vwap":2788},"2025-06-06",45.95,46.185,45.803,46.060001,1.43,34900,{"date":2792,"open":2793,"high":2794,"low":2795,"close":2796,"change":2797,"percent_change":2798,"volume":2799,"transactions":9,"vwap":2796},"2025-06-05",45.79,46.124,45.26,45.41,-0.22,-0.48,37200,{"date":2801,"open":2802,"high":2803,"low":2804,"close":2805,"change":1111,"percent_change":2806,"volume":2807,"transactions":9,"vwap":2805},"2025-06-04",45.42,45.71,45.29,45.63,0.68,42600,{"date":2809,"open":2810,"high":2811,"low":2810,"close":2812,"change":2813,"percent_change":2814,"volume":2574,"transactions":9,"vwap":2812},"2025-06-03",44.79,45.368,45.32,0.56,1.25,{"date":2816,"open":2817,"high":2818,"low":2819,"close":2820,"change":262,"percent_change":2248,"volume":2821,"transactions":9,"vwap":2820},"2025-06-02",44.47,44.82,44.149,44.76,35200,{"date":2823,"open":2820,"high":2820,"low":2824,"close":2825,"change":23,"percent_change":2826,"volume":2827,"transactions":9,"vwap":2825},"2025-05-30",43.985,44.57,-0.62,28100,{"date":2829,"open":2830,"high":2830,"low":2831,"close":2832,"change":1705,"percent_change":88,"volume":2833,"transactions":9,"vwap":2832},"2025-05-29",45.28,44.69,44.85,67800,{"date":2835,"open":2836,"high":2836,"low":2837,"close":2837,"change":2838,"percent_change":2839,"volume":2833,"transactions":9,"vwap":2837},"2025-05-28",45.34,44.75,-0.63,-1.39,{"date":2841,"open":2842,"high":2843,"low":2844,"close":1331,"change":2149,"percent_change":2845,"volume":2846,"transactions":9,"vwap":1331},"2025-05-27",45.099998,45.47,44.84,2.65,31800,{"date":2848,"open":2849,"high":2850,"low":2851,"close":2852,"change":2853,"percent_change":1488,"volume":2854,"transactions":9,"vwap":2852},"2025-05-23",43.63,44.388,43.55,44.21,-0.36,24400,{"date":2856,"open":2852,"high":2810,"low":2852,"close":2825,"change":263,"percent_change":1986,"volume":2857,"transactions":9,"vwap":2825},"2025-05-22",20400,{"date":2859,"open":2860,"high":2861,"low":2862,"close":2863,"change":1290,"percent_change":2864,"volume":1443,"transactions":9,"vwap":2863},"2025-05-21",44.93,45.24,44.12,44.25,-2.38,{"date":2866,"open":2867,"high":2868,"low":2869,"close":2870,"change":2871,"percent_change":2872,"volume":2873,"transactions":9,"vwap":2870},"2025-05-20",45.17,45.35,44.99,45.33,0.27,0.6,43100,{"date":2875,"open":2876,"high":2877,"low":2878,"close":2879,"change":2451,"percent_change":72,"volume":2880,"transactions":9,"vwap":2879},"2025-05-19",44.6,45.138,44.5,45.060001,24800,{"date":2882,"open":2883,"high":2884,"low":2860,"close":2804,"change":262,"percent_change":2127,"volume":2885,"transactions":9,"vwap":2804},"2025-05-16",45.19,45.315,27100,{"date":2887,"open":2888,"high":1356,"low":1363,"close":2842,"change":2889,"percent_change":2890,"volume":901,"transactions":9,"vwap":2842},"2025-05-15",45.080002,-0.08,-0.18,{"date":2892,"open":2796,"high":2893,"low":2894,"close":2895,"change":2768,"percent_change":2896,"volume":2897,"transactions":9,"vwap":2895},"2025-05-14",45.594,45.040001,45.18,-0.09,45600,{"date":2899,"open":2900,"high":2724,"low":2900,"close":2901,"change":220,"percent_change":2902,"volume":940,"transactions":9,"vwap":2901},"2025-05-13",44.54,45.22,1.55,{"date":2904,"open":2905,"high":2905,"low":2906,"close":2907,"change":2908,"percent_change":2909,"volume":2910,"transactions":9,"vwap":2907},"2025-05-12",44.78,44.077999,44.53,1.56,3.63,57700,{"date":2912,"open":2913,"high":2914,"low":2915,"close":2916,"change":2646,"percent_change":2045,"volume":892,"transactions":9,"vwap":2916},"2025-05-09",43.27,43.35,42.87,42.97,{"date":2918,"open":2915,"high":2919,"low":2920,"close":2921,"change":1774,"percent_change":2700,"volume":2922,"transactions":9,"vwap":2921},"2025-05-08",43.46,42.26,43.12,49700,{"date":2924,"open":2925,"high":2926,"low":2927,"close":2928,"change":2929,"percent_change":2930,"volume":2931,"transactions":9,"vwap":2928},"2025-05-07",41.99,42.385,41.885,42.32,0.28,0.67,66800,{"date":2933,"open":2934,"high":2935,"low":2936,"close":2937,"change":767,"percent_change":2118,"volume":2938,"transactions":9,"vwap":2937},"2025-05-06",41.84,42.29,41.77,42.040001,33000,{"date":2940,"open":2941,"high":2942,"low":2941,"close":2943,"change":891,"percent_change":2451,"volume":2754,"transactions":9,"vwap":2943},"2025-05-05",42.31,42.74,42.47,{"date":2945,"open":2946,"high":2947,"low":2948,"close":2949,"change":2699,"percent_change":2950,"volume":2951,"transactions":9,"vwap":2949},"2025-05-02",42.49,42.751,42.42,42.57,2.14,23000,{"date":2953,"open":2954,"high":2955,"low":2956,"close":2957,"change":2221,"percent_change":2248,"volume":2958,"transactions":9,"vwap":2957},"2025-05-01",42.13,42.181,41.59,41.68,30900,{"date":2960,"open":2961,"high":2962,"low":2963,"close":2962,"change":2797,"percent_change":2183,"volume":2964,"transactions":9,"vwap":2962},"2025-04-30",40.94,41.5,40.64,30700,{"date":2966,"open":2967,"high":2968,"low":2967,"close":2969,"change":2719,"percent_change":2573,"volume":2452,"transactions":9,"vwap":2969},"2025-04-29",41.35,41.83,41.72,{"date":2971,"open":2972,"high":2973,"low":2974,"close":2975,"change":440,"percent_change":1111,"volume":2976,"transactions":9,"vwap":2975},"2025-04-28",41.45,41.76,40.996,41.46,35100,{"date":2978,"open":2979,"high":2972,"low":2980,"close":2981,"change":1773,"percent_change":2982,"volume":948,"transactions":9,"vwap":2981},"2025-04-25",40.89,40.69,41.33,1.08,{"date":180,"open":176,"high":2979,"low":176,"close":2979,"change":2156,"percent_change":2984,"volume":2985,"transactions":9,"vwap":2979},3.13,32300]