[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-ROKT":3,"homepage-market-summary":30,"stock-historical-ROKT":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"ROKT","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},"State Street SPDR S&P Kensho Final Frontiers ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.1912,0.202888,"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":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},106.12,106.35,106.4148,105.45,105.6182,0.5018,0.48,11190.453942,137.63,72.64,24822.754317968127,51.5,1998,{"status":31,"indices":32,"watchlist":75,"sectors":97,"benchmarks":153},"success",[33,40,46,53,60,68],{"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":23,"is_up":11,"sparkline":45,"date":5},"NDX","NASDAQ 100",31224.47,148.03,"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",[98,103,108,113,118,123,128,133,138,143,148],{"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":111,"price":112,"is_up":66},"Healthcare","XLV",-0.17,167.09,{"name":114,"etf":115,"change":116,"price":117,"is_up":11},"Consumer Cycl","XLY",1.2,111.75,{"name":119,"etf":120,"change":121,"price":122,"is_up":11},"Consumer Staples","XLP",0.9,81.77,{"name":124,"etf":125,"change":126,"price":127,"is_up":11},"Energy","XLE",0.47,63.75,{"name":129,"etf":130,"change":131,"price":132,"is_up":11},"Industrials","XLI",0.87,171.58,{"name":134,"etf":135,"change":136,"price":137,"is_up":11},"Materials","XLB",0.46,49.73,{"name":139,"etf":140,"change":141,"price":142,"is_up":11},"Real Estate","XLRE",1.06,41.1,{"name":144,"etf":145,"change":146,"price":147,"is_up":11},"Utilities","XLU",2.98,41.16,{"name":149,"etf":150,"change":151,"price":152,"is_up":11},"Comm Services","XLC",0.04,111.65,[154,159,163,167],{"ticker":155,"name":156,"price":157,"change":158,"is_up":11},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":160,"name":161,"price":162,"change":136,"is_up":11},"QQQ","Invesco QQQ Trust",759.69,{"ticker":164,"name":165,"price":166,"change":23,"is_up":11},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":168,"name":169,"price":170,"change":171,"is_up":66},"IWM","iShares Russell 2000",281.37,-0.71,{"ticker":4,"total_count":173,"page":174,"page_size":175,"total_pages":174,"summary":176,"data":182},365,1,1000,{"period_high":25,"period_low":177,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":17,"start_date":181,"end_date":5},51.9,17615,6429311.33381,103.33,"2025-04-24",[183,186,196,207,217,227,236,247,258,268,278,288,297,307,317,328,339,349,360,370,380,390,399,409,420,431,441,451,460,469,478,487,497,508,517,527,538,549,559,569,579,589,599,609,619,630,640,649,659,667,677,688,696,706,714,725,736,745,755,765,773,784,791,799,807,815,822,829,837,844,851,859,865,872,880,888,894,901,909,917,925,933,942,951,960,968,977,984,992,1001,1009,1017,1026,1035,1043,1052,1061,1068,1077,1085,1092,1101,1109,1116,1124,1132,1140,1148,1155,1163,1171,1178,1186,1194,1202,1210,1218,1223,1232,1239,1245,1251,1257,1265,1272,1280,1289,1296,1303,1310,1318,1327,1335,1342,1349,1356,1363,1372,1379,1386,1393,1401,1409,1416,1425,1431,1439,1448,1453,1460,1466,1474,1480,1487,1494,1503,1512,1519,1527,1533,1540,1547,1555,1561,1568,1573,1579,1586,1594,1600,1607,1616,1623,1630,1635,1640,1648,1654,1661,1667,1676,1683,1688,1696,1701,1708,1716,1722,1728,1737,1743,1751,1759,1766,1773,1781,1789,1797,1804,1810,1817,1824,1833,1840,1848,1857,1864,1871,1878,1885,1892,1900,1907,1913,1921,1927,1932,1938,1944,1950,1955,1961,1969,1976,1982,1989,1995,2004,2009,2016,2023,2030,2036,2041,2047,2053,2060,2065,2071,2075,2081,2088,2094,2098,2104,2110,2116,2124,2131,2136,2142,2149,2157,2163,2169,2174,2180,2187,2193,2201,2207,2213,2220,2225,2230,2236,2240,2244,2249,2254,2259,2265,2272,2278,2284,2291,2296,2302,2306,2312,2317,2323,2329,2334,2338,2343,2347,2351,2356,2363,2369,2375,2381,2385,2389,2394,2399,2406,2412,2415,2422,2427,2433,2438,2443,2448,2453,2457,2462,2467,2473,2478,2484,2491,2496,2501,2507,2512,2516,2521,2525,2531,2537,2543,2548,2552,2557,2563,2567,2569,2575,2578,2583,2587,2591,2595,2601,2607,2612,2616,2619,2623,2627,2632,2637,2642,2647,2652,2657,2661,2665,2670,2674,2679,2683,2686,2690,2695,2698,2702,2706,2713,2717,2723,2727],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":184,"vwap":185},354,106.0548,{"date":187,"open":188,"high":189,"low":190,"close":21,"change":191,"percent_change":192,"volume":193,"transactions":194,"vwap":195},"2026-10-05",105.47,106.54,104.705,-0.0399,-0.04,15763.305538,425,105.8997,{"date":197,"open":198,"high":199,"low":200,"close":201,"change":202,"percent_change":203,"volume":204,"transactions":205,"vwap":206},"2026-10-02",105.44,106.4,105.39,105.6581,0.7924,0.76,7188.604403,341,105.8429,{"date":208,"open":209,"high":210,"low":211,"close":212,"change":213,"percent_change":214,"volume":215,"transactions":205,"vwap":216},"2026-10-01",103.97,105.2092,103.66,104.8657,0.8296,0.8,15249.201402,104.5793,{"date":218,"open":219,"high":220,"low":221,"close":221,"change":222,"percent_change":223,"volume":224,"transactions":225,"vwap":226},"2026-09-30",104.37,105.25,104.0361,-0.3501,-0.34,6965.511035,347,104.4914,{"date":228,"open":200,"high":200,"low":229,"close":230,"change":231,"percent_change":232,"volume":233,"transactions":234,"vwap":235},"2026-09-29",104.14,104.3862,-1.2615,-1.19,10842.679163,401,104.7651,{"date":237,"open":238,"high":239,"low":240,"close":241,"change":242,"percent_change":243,"volume":244,"transactions":245,"vwap":246},"2026-09-28",106.36,107,105.64,105.6477,-1.5013,-1.4,5051.052566,315,106.274,{"date":248,"open":249,"high":250,"low":251,"close":252,"change":253,"percent_change":254,"volume":255,"transactions":256,"vwap":257},"2026-09-25",107.45,108.219,106.88,107.149,0.1596,0.15,10078.93686,343,107.4436,{"date":259,"open":260,"high":261,"low":262,"close":263,"change":264,"percent_change":80,"volume":265,"transactions":266,"vwap":267},"2026-09-24",106.74,107.475,106.29,106.9894,0.3663,4837.509557,310,106.7196,{"date":269,"open":270,"high":271,"low":272,"close":273,"change":274,"percent_change":65,"volume":275,"transactions":276,"vwap":277},"2026-09-23",107.32,107.75,106.1507,106.6231,-0.7769,10917.970852,306,106.8475,{"date":279,"open":280,"high":280,"low":281,"close":282,"change":283,"percent_change":284,"volume":285,"transactions":286,"vwap":287},"2026-09-22",108.01,106.19,107.4,-0.241,-0.22,11402.153666,461,107.271,{"date":289,"open":281,"high":290,"low":281,"close":291,"change":292,"percent_change":293,"volume":294,"transactions":295,"vwap":296},"2026-09-21",107.97,107.641,1.881,1.78,9044.743042,402,107.3306,{"date":298,"open":299,"high":299,"low":300,"close":301,"change":302,"percent_change":303,"volume":304,"transactions":305,"vwap":306},"2026-09-18",106.69,104.91,105.76,-0.962,-0.9,22927.058096,350,105.3035,{"date":308,"open":309,"high":310,"low":262,"close":311,"change":312,"percent_change":313,"volume":314,"transactions":315,"vwap":316},"2026-09-17",106.56,108,106.722,0.7546,0.71,13879.018012,457,106.7168,{"date":318,"open":319,"high":320,"low":321,"close":322,"change":323,"percent_change":324,"volume":325,"transactions":326,"vwap":327},"2026-09-16",106.39,106.8601,104.61,105.9674,0.1251,0.12,9368.192983,290,106.2481,{"date":329,"open":330,"high":331,"low":332,"close":333,"change":334,"percent_change":335,"volume":336,"transactions":337,"vwap":338},"2026-09-15",105.85,106.2051,104.54,105.8423,0.1413,0.13,12537.851921,460,105.3509,{"date":340,"open":341,"high":342,"low":343,"close":343,"change":344,"percent_change":345,"volume":346,"transactions":347,"vwap":348},"2026-09-14",106.17,106.72,105.701,-1.9427,-1.8,11254.488229,427,106.1342,{"date":350,"open":351,"high":352,"low":353,"close":354,"change":355,"percent_change":356,"volume":357,"transactions":358,"vwap":359},"2026-09-11",107.83,108.52,106.8687,107.6437,0.9366,0.88,9274.582339,302,107.5761,{"date":361,"open":362,"high":363,"low":362,"close":364,"change":365,"percent_change":366,"volume":367,"transactions":368,"vwap":369},"2026-09-10",106.31,107.8465,106.7071,-0.3129,-0.29,6945.171538,326,107.1309,{"date":371,"open":372,"high":373,"low":374,"close":374,"change":375,"percent_change":376,"volume":377,"transactions":378,"vwap":379},"2026-09-09",109.22,110.13,107.02,-2.2182,-2.03,18067.547552,377,107.724,{"date":381,"open":382,"high":383,"low":382,"close":384,"change":385,"percent_change":386,"volume":387,"transactions":388,"vwap":389},"2026-09-08",108.66,109.8671,109.2382,0.4189,0.38,8067.532974,379,109.4586,{"date":391,"open":392,"high":393,"low":392,"close":394,"change":395,"percent_change":396,"volume":397,"transactions":305,"vwap":398},"2026-09-04",108.12,109.17,108.8193,0.306,0.28,11703.651374,108.5245,{"date":400,"open":401,"high":402,"low":403,"close":402,"change":404,"percent_change":405,"volume":406,"transactions":407,"vwap":408},"2026-09-03",108.2674,108.5133,107.5935,0.3583,0.33,7017.150002,399,108.075,{"date":410,"open":411,"high":412,"low":413,"close":414,"change":415,"percent_change":416,"volume":417,"transactions":418,"vwap":419},"2026-09-02",108.45,108.675,107.8,108.155,-0.335,-0.31,9089.842286,416,108.2049,{"date":421,"open":422,"high":423,"low":424,"close":425,"change":426,"percent_change":427,"volume":428,"transactions":429,"vwap":430},"2026-09-01",108.92,110.76,108.4149,108.49,-1.48,-1.35,47773.281637,442,108.8258,{"date":432,"open":433,"high":434,"low":435,"close":436,"change":437,"percent_change":65,"volume":438,"transactions":439,"vwap":440},"2026-08-31",110.4,110.948,109.51,109.97,-0.7962,12497.497978,523,110.0125,{"date":442,"open":443,"high":443,"low":444,"close":445,"change":446,"percent_change":447,"volume":448,"transactions":449,"vwap":450},"2026-08-28",112.72,110.45,110.7662,-1.8664,-1.66,11391.050716,480,110.8553,{"date":452,"open":453,"high":453,"low":454,"close":455,"change":456,"percent_change":23,"volume":457,"transactions":458,"vwap":459},"2026-08-27",112.82,111.79,112.6326,0.5326,6891.783249,363,112.2229,{"date":461,"open":462,"high":463,"low":462,"close":464,"change":465,"percent_change":38,"volume":466,"transactions":467,"vwap":468},"2026-08-26",111.42,112.68,112.1,0.65,15811.473676,323,112.1134,{"date":470,"open":471,"high":471,"low":472,"close":472,"change":473,"percent_change":474,"volume":475,"transactions":476,"vwap":477},"2026-08-25",113.28,111.45,-0.65,-0.58,14274.789359,521,111.9259,{"date":479,"open":480,"high":480,"low":481,"close":464,"change":482,"percent_change":483,"volume":484,"transactions":485,"vwap":486},"2026-08-24",115,112.07,-2.7329,-2.38,12154.04921,578,112.6816,{"date":488,"open":489,"high":490,"low":491,"close":492,"change":493,"percent_change":136,"volume":494,"transactions":495,"vwap":496},"2026-08-21",115.18,115.58,114.3301,114.8329,0.5229,20665.750264,397,114.942,{"date":498,"open":499,"high":500,"low":501,"close":502,"change":503,"percent_change":504,"volume":505,"transactions":506,"vwap":507},"2026-08-20",116.78,116.96,113.9,114.31,-3.1601,-2.69,47602.251805,677,114.5837,{"date":509,"open":510,"high":510,"low":511,"close":511,"change":512,"percent_change":513,"volume":514,"transactions":515,"vwap":516},"2026-08-19",121.53,117.4701,-2.8087,-2.34,13415.61846,527,118.2923,{"date":518,"open":519,"high":519,"low":520,"close":521,"change":522,"percent_change":523,"volume":524,"transactions":525,"vwap":526},"2026-08-18",122.17,120.1505,120.2788,-1.9726,-1.61,10766.012112,498,120.5746,{"date":528,"open":529,"high":530,"low":531,"close":532,"change":533,"percent_change":534,"volume":535,"transactions":536,"vwap":537},"2026-08-17",123.09,123.23,122,122.2514,-0.4349,-0.35,16114.371429,636,122.8667,{"date":539,"open":540,"high":541,"low":542,"close":543,"change":544,"percent_change":545,"volume":546,"transactions":547,"vwap":548},"2026-08-14",121.98,122.87,121.74,122.6863,1.5957,1.32,12147.515487,422,122.4067,{"date":550,"open":551,"high":552,"low":553,"close":554,"change":555,"percent_change":72,"volume":556,"transactions":557,"vwap":558},"2026-08-13",121.38,121.9733,120.71,121.0906,-0.6251,17031.790826,486,121.3826,{"date":560,"open":561,"high":562,"low":561,"close":563,"change":564,"percent_change":565,"volume":566,"transactions":567,"vwap":568},"2026-08-12",120.31,121.9615,121.7157,1.1676,0.97,21379.434597,512,121.2068,{"date":570,"open":571,"high":572,"low":573,"close":574,"change":575,"percent_change":51,"volume":576,"transactions":577,"vwap":578},"2026-08-11",120.13,121.1,119.26,120.5481,0.5847,7675.690964,424,120.4382,{"date":580,"open":581,"high":582,"low":583,"close":583,"change":584,"percent_change":585,"volume":586,"transactions":587,"vwap":588},"2026-08-10",120.4,121.315,119.9634,-0.0416,-0.03,13078.539464,528,120.6124,{"date":590,"open":591,"high":592,"low":593,"close":592,"change":594,"percent_change":595,"volume":596,"transactions":597,"vwap":598},"2026-08-07",118.8708,120.005,117.755,1.675,1.42,17051.156424,532,119.3853,{"date":600,"open":601,"high":602,"low":601,"close":603,"change":604,"percent_change":605,"volume":606,"transactions":607,"vwap":608},"2026-08-06",116.84,120.457,118.33,1.37,1.17,54149.118218,504,118.9855,{"date":610,"open":611,"high":612,"low":613,"close":500,"change":614,"percent_change":615,"volume":616,"transactions":617,"vwap":618},"2026-08-05",117.61,118.04,116.27,-0.8854,-0.75,7842.068389,446,117.1208,{"date":620,"open":621,"high":622,"low":623,"close":624,"change":625,"percent_change":626,"volume":627,"transactions":628,"vwap":629},"2026-08-04",115.59,118.34,114.45,117.8454,4.0954,3.6,17789.990243,631,117.1704,{"date":631,"open":632,"high":633,"low":632,"close":634,"change":635,"percent_change":636,"volume":637,"transactions":638,"vwap":639},"2026-08-03",110,113.77,113.75,3.58,3.25,16207.575583,1036,112.4439,{"date":641,"open":642,"high":643,"low":310,"close":644,"change":645,"percent_change":646,"volume":647,"transactions":495,"vwap":648},"2026-07-31",110.01,110.8499,110.17,1.39,1.28,287756.399315,108.3719,{"date":650,"open":651,"high":652,"low":653,"close":652,"change":654,"percent_change":655,"volume":656,"transactions":657,"vwap":658},"2026-07-30",106.42,108.78,105.87,3.35,3.18,10835.54075,384,107.0426,{"date":660,"open":661,"high":661,"low":662,"close":662,"change":663,"percent_change":664,"volume":665,"transactions":506,"vwap":666},"2026-07-29",109.75,105.43,-5.7,-5.13,15516.194994,107.0673,{"date":668,"open":669,"high":669,"low":670,"close":671,"change":672,"percent_change":673,"volume":674,"transactions":675,"vwap":676},"2026-07-28",111.83,109.93,111.13,-1.26,-1.12,8478.78495,438,110.7822,{"date":678,"open":679,"high":680,"low":681,"close":682,"change":683,"percent_change":684,"volume":685,"transactions":686,"vwap":687},"2026-07-27",112.5,113.5576,110.98,112.39,1.12,1.01,13284.867498,477,111.6658,{"date":689,"open":690,"high":690,"low":671,"close":691,"change":72,"percent_change":692,"volume":693,"transactions":694,"vwap":695},"2026-07-24",114.17,111.27,-0.46,10283.204551,414,111.7293,{"date":697,"open":698,"high":699,"low":698,"close":700,"change":701,"percent_change":702,"volume":703,"transactions":704,"vwap":705},"2026-07-23",109.74,113.675,111.78,2.04,1.86,19454.844612,507,112.3652,{"date":707,"open":708,"high":709,"low":708,"close":698,"change":710,"percent_change":396,"volume":711,"transactions":712,"vwap":713},"2026-07-22",109.37,110.71,0.31,19843.604451,429,110.2094,{"date":715,"open":716,"high":717,"low":718,"close":719,"change":720,"percent_change":721,"volume":722,"transactions":723,"vwap":724},"2026-07-21",107.19,109.9447,106.62,109.43,2.39,2.23,13465.914086,487,108.7712,{"date":726,"open":727,"high":728,"low":729,"close":730,"change":731,"percent_change":732,"volume":733,"transactions":734,"vwap":735},"2026-07-20",107.9,108.848,106.94,107.04,-0.23,-0.21,17125.82712,529,107.6723,{"date":737,"open":738,"high":739,"low":198,"close":740,"change":741,"percent_change":741,"volume":742,"transactions":743,"vwap":744},"2026-07-17",105.59,108.56,107.27,0.05,25950.798378,698,107.5821,{"date":746,"open":747,"high":748,"low":729,"close":749,"change":750,"percent_change":751,"volume":752,"transactions":753,"vwap":754},"2026-07-16",109.16,109.285,107.22,-2.97,-2.7,33878.167168,902,107.87,{"date":756,"open":757,"high":758,"low":759,"close":760,"change":171,"percent_change":761,"volume":762,"transactions":763,"vwap":764},"2026-07-15",110.65,111.8,109.15,110.19,-0.64,21755.752584,749,110.3143,{"date":766,"open":464,"high":767,"low":768,"close":768,"change":769,"percent_change":38,"volume":770,"transactions":771,"vwap":772},"2026-07-14",112.31,110.9,0.64,32348.564278,1406,111.6479,{"date":774,"open":775,"high":776,"low":777,"close":778,"change":779,"percent_change":780,"volume":781,"transactions":782,"vwap":783},"2026-07-13",111.87,112.2,110.03,110.26,-2.51,-2.23,27498.849653,813,110.8767,{"date":785,"open":786,"high":786,"low":787,"close":788,"change":65,"percent_change":789,"volume":790,"transactions":9,"vwap":788},"2026-07-10",113.51,111.89,112.77,-0.63,21100,{"date":792,"open":793,"high":793,"low":794,"close":795,"change":796,"percent_change":797,"volume":798,"transactions":9,"vwap":795},"2026-07-09",114.55,113.43,113.49,-0.6,-0.53,25200,{"date":800,"open":801,"high":802,"low":803,"close":804,"change":805,"percent_change":303,"volume":806,"transactions":9,"vwap":804},"2026-07-08",114,115.61,113.34,114.089996,-1.04,25300,{"date":808,"open":809,"high":809,"low":810,"close":811,"change":812,"percent_change":813,"volume":814,"transactions":9,"vwap":811},"2026-07-07",117.46,114.85,115.13,-3.7,-3.11,24800,{"date":816,"open":817,"high":818,"low":819,"close":820,"change":254,"percent_change":335,"volume":821,"transactions":9,"vwap":820},"2026-07-06",119,120.15,118.47,118.83,29500,{"date":823,"open":824,"high":825,"low":826,"close":827,"change":81,"percent_change":324,"volume":828,"transactions":9,"vwap":827},"2026-07-02",119.099998,121.73,117.49,118.68,20400,{"date":830,"open":831,"high":832,"low":833,"close":833,"change":834,"percent_change":835,"volume":836,"transactions":9,"vwap":833},"2026-07-01",118.94,121.48,118.54,-0.94,-0.79,24300,{"date":838,"open":500,"high":839,"low":500,"close":840,"change":841,"percent_change":842,"volume":843,"transactions":9,"vwap":840},"2026-06-30",119.55,119.48,3.01,2.58,27800,{"date":845,"open":846,"high":847,"low":846,"close":847,"change":848,"percent_change":849,"volume":850,"transactions":9,"vwap":847},"2026-06-29",113.52,116.47,3.86,3.43,27200,{"date":852,"open":853,"high":854,"low":853,"close":855,"change":856,"percent_change":857,"volume":858,"transactions":9,"vwap":855},"2026-06-26",111.36,113.58,112.61,0.39,0.35,28700,{"date":860,"open":861,"high":862,"low":152,"close":863,"change":856,"percent_change":857,"volume":864,"transactions":9,"vwap":863},"2026-06-25",112.67,113.21,112.22,20000,{"date":866,"open":801,"high":867,"low":868,"close":669,"change":869,"percent_change":870,"volume":871,"transactions":9,"vwap":669},"2026-06-24",114.95,111.56,-2.11,-1.85,31200,{"date":873,"open":874,"high":875,"low":874,"close":876,"change":877,"percent_change":878,"volume":879,"transactions":9,"vwap":876},"2026-06-23",112.95,115.26,113.94,-1.31,-1.14,29900,{"date":881,"open":882,"high":882,"low":883,"close":884,"change":885,"percent_change":886,"volume":887,"transactions":9,"vwap":884},"2026-06-22",117.22,113.37,115.25,-2.33,-1.98,62100,{"date":889,"open":890,"high":890,"low":875,"close":891,"change":732,"percent_change":892,"volume":893,"transactions":9,"vwap":891},"2026-06-18",119.65,117.58,-0.18,62900,{"date":895,"open":896,"high":897,"low":898,"close":899,"change":101,"percent_change":58,"volume":900,"transactions":9,"vwap":899},"2026-06-17",117.41,120.050003,117.14,117.79,34700,{"date":902,"open":903,"high":904,"low":905,"close":906,"change":751,"percent_change":907,"volume":908,"transactions":9,"vwap":906},"2026-06-16",119.5,119.63,116.89,117.26,-2.25,44600,{"date":910,"open":911,"high":912,"low":913,"close":914,"change":915,"percent_change":192,"volume":916,"transactions":9,"vwap":914},"2026-06-15",121.82,122.21,119.62,119.96,-0.05,70400,{"date":918,"open":919,"high":919,"low":920,"close":921,"change":922,"percent_change":923,"volume":924,"transactions":9,"vwap":921},"2026-06-12",125.53,119.15,120.010002,-4.35,-3.5,56800,{"date":926,"open":927,"high":928,"low":927,"close":929,"change":930,"percent_change":931,"volume":932,"transactions":9,"vwap":929},"2026-06-11",117.77,124.62,124.36,8.55,7.38,89500,{"date":934,"open":935,"high":936,"low":937,"close":938,"change":939,"percent_change":940,"volume":941,"transactions":9,"vwap":938},"2026-06-10",117.25,118.8,115.78,115.81,-2.09,-1.77,65500,{"date":943,"open":944,"high":945,"low":946,"close":947,"change":948,"percent_change":949,"volume":950,"transactions":9,"vwap":947},"2026-06-09",121.2,121.8,113.36,117.9,-2.27,-1.89,88400,{"date":952,"open":953,"high":954,"low":955,"close":956,"change":957,"percent_change":958,"volume":959,"transactions":9,"vwap":956},"2026-06-08",120.88,121.64,119.38,120.17,1.24,1.04,45900,{"date":961,"open":962,"high":962,"low":963,"close":964,"change":965,"percent_change":966,"volume":967,"transactions":9,"vwap":964},"2026-06-05",125.63,117.68,118.93,-8.75,-6.85,91900,{"date":969,"open":970,"high":971,"low":972,"close":973,"change":974,"percent_change":975,"volume":976,"transactions":9,"vwap":973},"2026-06-04",124.84,128.97,123,127.68,3.06,2.46,50700,{"date":978,"open":979,"high":980,"low":929,"close":928,"change":981,"percent_change":982,"volume":983,"transactions":9,"vwap":928},"2026-06-03",127.9,128.41,-4.8,-3.71,82800,{"date":985,"open":986,"high":987,"low":986,"close":988,"change":989,"percent_change":990,"volume":991,"transactions":9,"vwap":988},"2026-06-02",127.48,131.27,129.42,2.19,1.72,65700,{"date":993,"open":994,"high":995,"low":996,"close":997,"change":998,"percent_change":999,"volume":1000,"transactions":9,"vwap":997},"2026-06-01",132,132.78999,125.97,127.23,-7.24,-5.38,126500,{"date":1002,"open":1003,"high":1004,"low":1005,"close":1004,"change":1006,"percent_change":1007,"volume":1008,"transactions":9,"vwap":1004},"2026-05-29",134.44,134.47,128.75,-2.21,-1.62,105000,{"date":1010,"open":1011,"high":25,"low":1012,"close":1013,"change":1014,"percent_change":1015,"volume":1016,"transactions":9,"vwap":1013},"2026-05-28",133.21001,132.0099945,136.67999,3.68,2.77,134700,{"date":1018,"open":1019,"high":1020,"low":1021,"close":1022,"change":1023,"percent_change":1024,"volume":1025,"transactions":9,"vwap":1022},"2026-05-27",133.42999,133.59,128.64,133,2.78,2.13,89300,{"date":1027,"open":1028,"high":1029,"low":1030,"close":1031,"change":1032,"percent_change":1033,"volume":1034,"transactions":9,"vwap":1031},"2026-05-26",131.0099945,133.7,128.46001,130.22,4.83,3.85,96400,{"date":1036,"open":1037,"high":1038,"low":1037,"close":1039,"change":1040,"percent_change":1041,"volume":1042,"transactions":9,"vwap":1039},"2026-05-22",122.2,125.59,125.39,5.07,4.21,53000,{"date":1044,"open":1045,"high":1046,"low":1047,"close":1048,"change":1049,"percent_change":1050,"volume":1051,"transactions":9,"vwap":1048},"2026-05-21",119.3,120.65,118.49,120.32,-0.14,-0.12,61500,{"date":1053,"open":1054,"high":1055,"low":1056,"close":1057,"change":1058,"percent_change":1059,"volume":1060,"transactions":9,"vwap":1057},"2026-05-20",119.29,120.85,117.39,120.46,2.71,2.3,164900,{"date":1062,"open":1063,"high":1064,"low":1065,"close":1066,"change":1067,"percent_change":878,"volume":814,"transactions":9,"vwap":1066},"2026-05-19",118.25,118.71,114.52,117.75,-1.36,{"date":1069,"open":1070,"high":1071,"low":1072,"close":1073,"change":1074,"percent_change":1075,"volume":1076,"transactions":9,"vwap":1073},"2026-05-18",119.75,121.32,117,119.11,1.54,1.31,34000,{"date":1078,"open":1079,"high":1079,"low":1080,"close":1081,"change":1082,"percent_change":1083,"volume":1084,"transactions":9,"vwap":1081},"2026-05-15",119.83,117.12,117.57,-4.22,-3.46,34200,{"date":1086,"open":817,"high":540,"low":1087,"close":1088,"change":1089,"percent_change":1090,"volume":1091,"transactions":9,"vwap":1088},"2026-05-14",118.97,121.79,2.72,2.28,33500,{"date":1093,"open":1094,"high":1095,"low":1096,"close":1097,"change":1098,"percent_change":1099,"volume":1100,"transactions":9,"vwap":1097},"2026-05-13",118.79,119.57,115.99,119.07,2.42,2.07,38400,{"date":1102,"open":1103,"high":1104,"low":1105,"close":1106,"change":1107,"percent_change":171,"volume":1108,"transactions":9,"vwap":1106},"2026-05-12",116.83,117.66,113.72,116.65,-0.84,30400,{"date":1110,"open":795,"high":1111,"low":1112,"close":826,"change":1113,"percent_change":1114,"volume":1115,"transactions":9,"vwap":826},"2026-05-11",118.92,113.42,3.97,3.5,54100,{"date":1117,"open":1118,"high":1119,"low":1120,"close":846,"change":1121,"percent_change":1122,"volume":1123,"transactions":9,"vwap":846},"2026-05-08",110.7,113.56,110.59,4.17,3.81,42300,{"date":1125,"open":1126,"high":1126,"low":1127,"close":1128,"change":1129,"percent_change":1130,"volume":1131,"transactions":9,"vwap":1128},"2026-05-07",113.23,108.62,109.35,-3.86,-3.41,59000,{"date":1133,"open":1134,"high":1135,"low":1136,"close":862,"change":1137,"percent_change":1138,"volume":1139,"transactions":9,"vwap":862},"2026-05-06",111.32,113.29,110.31,3.12,2.83,26600,{"date":1141,"open":1142,"high":1143,"low":708,"close":1144,"change":1145,"percent_change":1146,"volume":1147,"transactions":9,"vwap":1144},"2026-05-05",111.6,112.040001,110.089996,-0.57,-0.52,37400,{"date":1149,"open":709,"high":1150,"low":1151,"close":1152,"change":1050,"percent_change":1153,"volume":1154,"transactions":9,"vwap":1152},"2026-05-04",111.26,109.39,110.66,-0.11,19900,{"date":1156,"open":1157,"high":1157,"low":1158,"close":1159,"change":1160,"percent_change":1161,"volume":1162,"transactions":9,"vwap":1159},"2026-05-01",112.010002,109.72,110.78,-0.68,-0.61,49900,{"date":1164,"open":1165,"high":1166,"low":1165,"close":1167,"change":1168,"percent_change":1169,"volume":1170,"transactions":9,"vwap":1167},"2026-04-30",108.059998,111.59,111.46,4.11,3.83,46400,{"date":1172,"open":1173,"high":1173,"low":1174,"close":1175,"change":1176,"percent_change":878,"volume":1177,"transactions":9,"vwap":1175},"2026-04-29",109.54,106.32,107.35,-1.24,18000,{"date":1179,"open":1180,"high":1181,"low":1182,"close":1183,"change":1184,"percent_change":427,"volume":1185,"transactions":9,"vwap":1183},"2026-04-28",109.3,109.91,107.57,108.59,-1.49,40800,{"date":1187,"open":1188,"high":1188,"low":1189,"close":1190,"change":1191,"percent_change":1192,"volume":1193,"transactions":9,"vwap":1190},"2026-04-27",110.86,108.089996,110.080002,-0.55,-0.5,42000,{"date":1195,"open":1196,"high":1196,"low":1197,"close":1198,"change":1199,"percent_change":1200,"volume":1201,"transactions":9,"vwap":1198},"2026-04-24",113.59,110.14,110.63,-2.18,-1.93,18500,{"date":1203,"open":1204,"high":1205,"low":1206,"close":1207,"change":345,"percent_change":1208,"volume":1209,"transactions":9,"vwap":1207},"2026-04-23",114.019997,114.57,110.75,112.81,-1.57,24600,{"date":1211,"open":1212,"high":1213,"low":1214,"close":1215,"change":214,"percent_change":1216,"volume":1217,"transactions":9,"vwap":1215},"2026-04-22",116.39,117.51,113.62,114.61,0.7,36900,{"date":1219,"open":1096,"high":1220,"low":946,"close":1221,"change":877,"percent_change":878,"volume":1222,"transactions":9,"vwap":1221},"2026-04-21",116.51,113.81,120400,{"date":1224,"open":1225,"high":1226,"low":1227,"close":1228,"change":1229,"percent_change":1230,"volume":1231,"transactions":9,"vwap":1228},"2026-04-20",115.35,116.62,114.58,115.12,-0.07,-0.06,255500,{"date":1233,"open":1234,"high":1235,"low":1236,"close":1237,"change":58,"percent_change":856,"volume":1238,"transactions":9,"vwap":1237},"2026-04-17",115.44,116.8,114.74,115.19,62300,{"date":1240,"open":1157,"high":1236,"low":1241,"close":1236,"change":1242,"percent_change":1243,"volume":1244,"transactions":9,"vwap":1236},"2026-04-16",111.54,3.89,3.51,24400,{"date":1246,"open":1247,"high":1248,"low":1180,"close":1249,"change":1230,"percent_change":915,"volume":1250,"transactions":9,"vwap":1249},"2026-04-15",111.2,111.47,110.85,25500,{"date":1252,"open":1253,"high":1253,"low":1254,"close":1255,"change":72,"percent_change":692,"volume":1256,"transactions":9,"vwap":1255},"2026-04-14",113.45,110.07,110.91,36500,{"date":1258,"open":1259,"high":1260,"low":1261,"close":462,"change":1262,"percent_change":1263,"volume":1264,"transactions":9,"vwap":462},"2026-04-13",109.62,111.7,109.25,1.67,1.52,26100,{"date":1266,"open":1267,"high":1268,"low":1269,"close":661,"change":1270,"percent_change":856,"volume":1271,"transactions":9,"vwap":661},"2026-04-10",110.010002,110.39,108.67,0.43,23300,{"date":1273,"open":1274,"high":1275,"low":1276,"close":1277,"change":1278,"percent_change":615,"volume":1279,"transactions":9,"vwap":1277},"2026-04-09",110.49,111.07,109.27,109.32,-0.83,26000,{"date":1281,"open":1282,"high":1283,"low":1284,"close":1285,"change":1286,"percent_change":1287,"volume":1288,"transactions":9,"vwap":1285},"2026-04-08",110.43,110.73,109.010002,110.15,3.37,3.16,36100,{"date":1290,"open":309,"high":1291,"low":1292,"close":1293,"change":1294,"percent_change":1294,"volume":1295,"transactions":9,"vwap":1293},"2026-04-07",106.92,104.68,106.78,0.02,19400,{"date":1297,"open":1298,"high":1298,"low":1299,"close":1300,"change":1301,"percent_change":80,"volume":1302,"transactions":9,"vwap":1300},"2026-04-06",107.66,105.57,106.76,0.36,19500,{"date":1304,"open":1305,"high":1306,"low":1305,"close":199,"change":1307,"percent_change":1308,"volume":1309,"transactions":9,"vwap":199},"2026-04-02",100,106.68,4.04,3.95,37100,{"date":1311,"open":1312,"high":1313,"low":1312,"close":1314,"change":1315,"percent_change":1316,"volume":1317,"transactions":9,"vwap":1314},"2026-04-01",101.07,103.58,102.36,2.9,2.92,30800,{"date":1319,"open":1320,"high":1321,"low":1322,"close":1323,"change":1324,"percent_change":1325,"volume":1326,"transactions":9,"vwap":1323},"2026-03-31",96.97,99.78,96.8,99.46,4.23,4.44,13800,{"date":1328,"open":1329,"high":1329,"low":1330,"close":1331,"change":1332,"percent_change":1333,"volume":1334,"transactions":9,"vwap":1331},"2026-03-30",100.040001,94.59,95.23,-4.03,-4.06,16700,{"date":1336,"open":1337,"high":1337,"low":1338,"close":1339,"change":1340,"percent_change":376,"volume":1341,"transactions":9,"vwap":1339},"2026-03-27",101.11,99.21,99.26,-2.06,9900,{"date":1343,"open":1344,"high":1344,"low":1345,"close":1346,"change":1347,"percent_change":1129,"volume":1348,"transactions":9,"vwap":1346},"2026-03-26",104.45,101.31,101.32,-4.07,11200,{"date":1350,"open":1351,"high":1352,"low":1351,"close":200,"change":1353,"percent_change":1354,"volume":1355,"transactions":9,"vwap":200},"2026-03-25",103.44,106.3,3.33,3.26,15500,{"date":1357,"open":1358,"high":1359,"low":1360,"close":1361,"change":615,"percent_change":1362,"volume":1341,"transactions":9,"vwap":1361},"2026-03-24",101.84,103.059998,101.52,102.059998,-0.73,{"date":1364,"open":1365,"high":1366,"low":1367,"close":1368,"change":1369,"percent_change":1370,"volume":1371,"transactions":9,"vwap":1368},"2026-03-23",102.28,104.5,102.080002,102.81,1.79,1.77,29000,{"date":1373,"open":1374,"high":1374,"low":1375,"close":1376,"change":1377,"percent_change":877,"volume":1378,"transactions":9,"vwap":1376},"2026-03-20",104.82,100.050003,101.019997,-1.34,13000,{"date":1380,"open":1381,"high":1382,"low":1383,"close":1314,"change":87,"percent_change":1384,"volume":1385,"transactions":9,"vwap":1314},"2026-03-19",100.54,103.07,99.5,0.73,10800,{"date":1387,"open":1388,"high":1389,"low":1390,"close":1390,"change":483,"percent_change":1391,"volume":1392,"transactions":9,"vwap":1390},"2026-03-18",103.77,103.78,101.62,-2.29,9600,{"date":1394,"open":1395,"high":1396,"low":1395,"close":1397,"change":1398,"percent_change":1399,"volume":1400,"transactions":9,"vwap":1397},"2026-03-17",101.67,104.010002,104,2.54,2.5,27400,{"date":1402,"open":1403,"high":1404,"low":1405,"close":1406,"change":1407,"percent_change":1407,"volume":1408,"transactions":9,"vwap":1406},"2026-03-16",100.84,102.37,100.73,101.46,1.33,11700,{"date":1410,"open":1411,"high":1412,"low":1413,"close":1414,"change":789,"percent_change":789,"volume":1415,"transactions":9,"vwap":1414},"2026-03-13",102.13,102.2,99.72,100.13,36800,{"date":1417,"open":1418,"high":1419,"low":1420,"close":1421,"change":1422,"percent_change":1423,"volume":1424,"transactions":9,"vwap":1421},"2026-03-12",102,102.25,100.7,100.76,-1.91,-1.86,11100,{"date":1426,"open":1427,"high":1428,"low":1427,"close":1429,"change":534,"percent_change":223,"volume":1430,"transactions":9,"vwap":1429},"2026-03-11",101.64,103.99,102.67,12200,{"date":1432,"open":1433,"high":1434,"low":1435,"close":1436,"change":1437,"percent_change":1438,"volume":1334,"transactions":9,"vwap":1436},"2026-03-10",103.61,104.28,102.83,103.019997,-0.77,-0.74,{"date":1440,"open":1441,"high":1442,"low":1443,"close":1444,"change":1445,"percent_change":1446,"volume":1447,"transactions":9,"vwap":1444},"2026-03-09",101.92,103.82,100.019997,103.79,1.53,1.5,21000,{"date":1449,"open":1406,"high":1450,"low":1406,"close":1451,"change":1191,"percent_change":797,"volume":1452,"transactions":9,"vwap":1451},"2026-03-06",104.26,102.26,13900,{"date":1454,"open":1455,"high":319,"low":1456,"close":1368,"change":1457,"percent_change":1458,"volume":1459,"transactions":9,"vwap":1368},"2026-03-05",105.32,100.99,-3.58,-3.36,30300,{"date":1461,"open":18,"high":1462,"low":1463,"close":319,"change":1464,"percent_change":174,"volume":1465,"transactions":9,"vwap":319},"2026-03-04",106.51,104.84,1.05,15300,{"date":1467,"open":1468,"high":1469,"low":1470,"close":1471,"change":1006,"percent_change":1472,"volume":1473,"transactions":9,"vwap":1471},"2026-03-03",105.13,106.040001,103.2,105.34,-2.05,16800,{"date":1475,"open":1476,"high":1477,"low":1476,"close":1477,"change":848,"percent_change":1478,"volume":1479,"transactions":9,"vwap":1477},"2026-03-02",103.89,107.55,3.72,21700,{"date":1481,"open":1482,"high":1483,"low":1484,"close":1483,"change":835,"percent_change":1485,"volume":1486,"transactions":9,"vwap":1483},"2026-02-27",102.96,103.69,102.14,-0.76,13300,{"date":1488,"open":1489,"high":1490,"low":1491,"close":1490,"change":356,"percent_change":1492,"volume":1493,"transactions":9,"vwap":1490},"2026-02-26",103.52,104.48,102.07,0.85,15200,{"date":1495,"open":1496,"high":1497,"low":1498,"close":1499,"change":1500,"percent_change":1501,"volume":1502,"transactions":9,"vwap":1499},"2026-02-25",105.14,105.27,102.74,103.6,-1.46,-1.39,28200,{"date":1504,"open":1505,"high":1506,"low":1507,"close":1508,"change":1509,"percent_change":1510,"volume":1511,"transactions":9,"vwap":1508},"2026-02-24",103.36,105.11,102.34,105.059998,1.74,1.68,25400,{"date":1513,"open":1514,"high":1483,"low":1515,"close":1516,"change":1517,"percent_change":1517,"volume":1518,"transactions":9,"vwap":1516},"2026-02-23",103.22,102.48,103.32,0.09,28500,{"date":1520,"open":1521,"high":1522,"low":1523,"close":1524,"change":65,"percent_change":1525,"volume":1526,"transactions":9,"vwap":1524},"2026-02-20",103.84,105.21,102.69,103.23,-0.69,21900,{"date":1528,"open":1529,"high":1428,"low":1529,"close":1530,"change":1531,"percent_change":1024,"volume":1532,"transactions":9,"vwap":1530},"2026-02-19",101.19,103.95,2.17,27700,{"date":1534,"open":1535,"high":1536,"low":1535,"close":1537,"change":1538,"percent_change":1538,"volume":1539,"transactions":9,"vwap":1537},"2026-02-18",100.59,102.62,101.78,1.99,11300,{"date":1541,"open":1542,"high":1543,"low":1544,"close":1545,"change":1049,"percent_change":1049,"volume":1546,"transactions":9,"vwap":1545},"2026-02-17",99.73,100.38,97.92,99.79,11500,{"date":1548,"open":1549,"high":1550,"low":1549,"close":1551,"change":1552,"percent_change":1553,"volume":1554,"transactions":9,"vwap":1551},"2026-02-13",98.78,100.64,99.93,1.87,1.91,8800,{"date":1556,"open":1557,"high":1321,"low":1558,"close":1559,"change":171,"percent_change":65,"volume":1560,"transactions":9,"vwap":1559},"2026-02-12",99.32,97.55,98.059998,18800,{"date":1562,"open":1563,"high":1563,"low":1564,"close":1565,"change":1566,"percent_change":1422,"volume":1567,"transactions":9,"vwap":1565},"2026-02-11",102.16,97.73,98.77,-1.92,26700,{"date":1569,"open":1570,"high":1570,"low":1571,"close":1571,"change":447,"percent_change":1007,"volume":1572,"transactions":9,"vwap":1571},"2026-02-10",102.23,100.69,12900,{"date":1574,"open":1575,"high":1498,"low":1575,"close":1576,"change":1577,"percent_change":1577,"volume":1578,"transactions":9,"vwap":1576},"2026-02-09",100.24,102.35,2.53,25900,{"date":1580,"open":1322,"high":1581,"low":1322,"close":1582,"change":1583,"percent_change":1584,"volume":1585,"transactions":9,"vwap":1582},"2026-02-06",99.9,99.82,5.01,5.28,9800,{"date":1587,"open":1588,"high":1589,"low":1590,"close":1591,"change":504,"percent_change":1592,"volume":1593,"transactions":9,"vwap":1591},"2026-02-05",95.080002,97.050003,94.53,94.81,-2.76,16400,{"date":1595,"open":1596,"high":1596,"low":1597,"close":1598,"change":1599,"percent_change":1082,"volume":1479,"transactions":9,"vwap":1598},"2026-02-04",102.32,95.73,97.5,-4.3,{"date":1601,"open":1602,"high":1441,"low":1603,"close":1604,"change":1605,"percent_change":721,"volume":1606,"transactions":9,"vwap":1604},"2026-02-03",101.010002,99.45,101.8,2.22,14800,{"date":1608,"open":1609,"high":1610,"low":1611,"close":1612,"change":1613,"percent_change":1614,"volume":1615,"transactions":9,"vwap":1612},"2026-02-02",100.16,100.9,99,99.58,-1.21,-1.2,22600,{"date":1617,"open":1419,"high":1618,"low":1619,"close":1620,"change":1621,"percent_change":1622,"volume":1546,"transactions":9,"vwap":1620},"2026-01-30",103.86,99.76,100.79,-2.22,-2.16,{"date":1624,"open":1468,"high":1625,"low":1358,"close":1626,"change":1627,"percent_change":1628,"volume":1629,"transactions":9,"vwap":1626},"2026-01-29",105.4,103.010002,-0.88,-0.85,27300,{"date":1631,"open":1428,"high":1632,"low":1633,"close":1476,"change":1634,"percent_change":1634,"volume":1295,"transactions":9,"vwap":1476},"2026-01-28",104.51,102.57,-0.02,{"date":1636,"open":1637,"high":1638,"low":1637,"close":1639,"change":1113,"percent_change":1113,"volume":1567,"transactions":9,"vwap":1639},"2026-01-27",100.71,104.13,103.91,{"date":1641,"open":1642,"high":1642,"low":1643,"close":1644,"change":1645,"percent_change":1646,"volume":1647,"transactions":9,"vwap":1644},"2026-01-26",102.76,99.56,99.94,-2.66,-2.59,21300,{"date":1649,"open":1650,"high":1433,"low":1537,"close":1651,"change":405,"percent_change":1652,"volume":1653,"transactions":9,"vwap":1651},"2026-01-23",103.050003,102.6,0.32,20100,{"date":1655,"open":1419,"high":1656,"low":1657,"close":1658,"change":1659,"percent_change":1660,"volume":1452,"transactions":9,"vwap":1658},"2026-01-22",102.78,101.059998,102.27,1.22,1.21,{"date":1662,"open":1427,"high":1427,"low":1663,"close":1664,"change":1665,"percent_change":1665,"volume":1666,"transactions":9,"vwap":1664},"2026-01-21",98.46,101.050003,0.83,29400,{"date":1668,"open":1669,"high":1670,"low":1671,"close":1672,"change":1673,"percent_change":1674,"volume":1675,"transactions":9,"vwap":1672},"2026-01-20",101.3,102.87,99.98,100.22,-2.65,-2.58,32300,{"date":1677,"open":1678,"high":1679,"low":1678,"close":1670,"change":1680,"percent_change":1681,"volume":1682,"transactions":9,"vwap":1670},"2026-01-16",101.89,103.64,1.64,1.62,23900,{"date":1684,"open":1685,"high":1686,"low":1383,"close":1687,"change":645,"percent_change":645,"volume":790,"transactions":9,"vwap":1687},"2026-01-15",100.35,101.94,101.23,{"date":1689,"open":1598,"high":1690,"low":1691,"close":1692,"change":1693,"percent_change":1694,"volume":1695,"transactions":9,"vwap":1692},"2026-01-14",99.87,96.76,99.84,2.59,2.66,12700,{"date":1697,"open":1698,"high":1698,"low":1699,"close":1700,"change":151,"percent_change":151,"volume":1355,"transactions":9,"vwap":1700},"2026-01-13",98.86,97.059998,97.25,{"date":1702,"open":1703,"high":1704,"low":1705,"close":1704,"change":1706,"percent_change":1707,"volume":1295,"transactions":9,"vwap":1704},"2026-01-12",96.26,97.21,95.6,1.81,1.9,{"date":1709,"open":1710,"high":1711,"low":1710,"close":1712,"change":1713,"percent_change":1714,"volume":1715,"transactions":9,"vwap":1712},"2026-01-09",94.47,95.96,95.4,1.82,1.94,12600,{"date":1717,"open":1718,"high":1719,"low":1720,"close":1721,"change":1262,"percent_change":1713,"volume":1695,"transactions":9,"vwap":1721},"2026-01-08",93.82,95.33,93.22,93.58,{"date":1723,"open":1724,"high":1725,"low":1726,"close":1726,"change":1727,"percent_change":1501,"volume":1493,"transactions":9,"vwap":1726},"2026-01-07",93.48,93.59,91.91,-1.3,{"date":1729,"open":1730,"high":1731,"low":1732,"close":1733,"change":1734,"percent_change":1735,"volume":1736,"transactions":9,"vwap":1733},"2026-01-06",91.55,93.4,91.14,93.21,2.01,2.2,22500,{"date":1738,"open":1739,"high":1740,"low":1739,"close":1741,"change":1694,"percent_change":1742,"volume":1647,"transactions":9,"vwap":1741},"2026-01-05",89.49,91.36,91.2,3,{"date":1744,"open":1745,"high":1746,"low":1747,"close":1746,"change":1748,"percent_change":1749,"volume":1750,"transactions":9,"vwap":1746},"2026-01-02",85.93,88.54,84.42,3.45,4.05,10400,{"date":1752,"open":1753,"high":1754,"low":1755,"close":1756,"change":615,"percent_change":1757,"volume":1758,"transactions":9,"vwap":1756},"2025-12-31",85.44,85.68,84.85,85.089996,-0.87,8400,{"date":1760,"open":1761,"high":1762,"low":1763,"close":1764,"change":106,"percent_change":396,"volume":1765,"transactions":9,"vwap":1764},"2025-12-30",86.13,86.7,85.7,85.84,7600,{"date":1767,"open":1768,"high":1769,"low":1768,"close":1770,"change":1771,"percent_change":1771,"volume":1772,"transactions":9,"vwap":1770},"2025-12-29",85.29,85.95,85.6,-0.01,7000,{"date":1774,"open":1775,"high":1776,"low":1770,"close":1777,"change":1778,"percent_change":1779,"volume":1780,"transactions":9,"vwap":1777},"2025-12-26",87.79,88.72,85.61,-1.82,-2.08,17300,{"date":1782,"open":1783,"high":1784,"low":1785,"close":1786,"change":1229,"percent_change":1787,"volume":1788,"transactions":9,"vwap":1786},"2025-12-24",87.59,87.66,87.2,87.43,-0.08,6000,{"date":1790,"open":1791,"high":1792,"low":1793,"close":1794,"change":1795,"percent_change":111,"volume":1796,"transactions":9,"vwap":1794},"2025-12-23",87.080002,87.84,87.019997,87.5,-0.15,15900,{"date":1798,"open":1799,"high":1800,"low":1801,"close":1800,"change":1802,"percent_change":654,"volume":1803,"transactions":9,"vwap":1800},"2025-12-22",86.36,87.65,86.29,2.84,41659,{"date":1805,"open":1806,"high":1807,"low":1806,"close":1808,"change":1308,"percent_change":1809,"volume":1765,"transactions":9,"vwap":1808},"2025-12-19",83.65,84.88,84.81,4.88,{"date":1811,"open":1812,"high":1813,"low":1814,"close":1815,"change":1681,"percent_change":701,"volume":1816,"transactions":9,"vwap":1815},"2025-12-18",80.98,81.11,80.37,80.86,4600,{"date":1818,"open":1819,"high":1819,"low":1820,"close":1820,"change":1821,"percent_change":1822,"volume":1823,"transactions":9,"vwap":1820},"2025-12-17",80.45,79.24,-1.95,-2.4,3800,{"date":1825,"open":1826,"high":1827,"low":1828,"close":1829,"change":1830,"percent_change":1831,"volume":1832,"transactions":9,"vwap":1829},"2025-12-16",81.13,81.25,80.83,81.19,-1.38,-1.67,3700,{"date":1834,"open":1835,"high":1835,"low":1836,"close":1837,"change":1838,"percent_change":834,"volume":1839,"transactions":9,"vwap":1837},"2025-12-15",84.34,82.16,82.57,-0.78,8200,{"date":1841,"open":1842,"high":1842,"low":1843,"close":1844,"change":1845,"percent_change":1846,"volume":1847,"transactions":9,"vwap":1844},"2025-12-12",85.36,83,83.35,-1.72,-2.02,6200,{"date":1849,"open":1850,"high":1851,"low":1852,"close":1853,"change":1854,"percent_change":1855,"volume":1856,"transactions":9,"vwap":1853},"2025-12-11",82.87,85.13,82.59,85.07,3.24,3.96,6600,{"date":1858,"open":1859,"high":1860,"low":1859,"close":1861,"change":1862,"percent_change":1538,"volume":1863,"transactions":9,"vwap":1861},"2025-12-10",80.16,82.34,81.83,1.6,3000,{"date":1865,"open":1866,"high":1867,"low":1866,"close":1868,"change":1229,"percent_change":1869,"volume":1870,"transactions":9,"vwap":1868},"2025-12-09",80.2,80.65,80.23,-0.09,2600,{"date":1872,"open":1873,"high":1874,"low":1875,"close":1874,"change":1876,"percent_change":683,"volume":1877,"transactions":9,"vwap":1874},"2025-12-08",80.18,80.3,79.36,0.89,5200,{"date":1879,"open":1880,"high":1880,"low":1881,"close":1882,"change":1883,"percent_change":1884,"volume":1870,"transactions":9,"vwap":1882},"2025-12-05",79.86,79.040001,79.41,-0.82,-1.02,{"date":1886,"open":1887,"high":1888,"low":1887,"close":1868,"change":1889,"percent_change":1890,"volume":1891,"transactions":9,"vwap":1868},"2025-12-04",78.14,80.7,2.35,3.02,2100,{"date":1893,"open":1894,"high":1895,"low":1896,"close":1895,"change":1897,"percent_change":1898,"volume":1899,"transactions":9,"vwap":1895},"2025-12-03",77.099998,77.88,76.76,1.1,1.43,2400,{"date":1901,"open":1902,"high":1903,"low":1904,"close":1905,"change":1876,"percent_change":605,"volume":1906,"transactions":9,"vwap":1905},"2025-12-02",76.86,76.93,76.75,76.78,1500,{"date":1908,"open":1909,"high":1910,"low":1911,"close":1911,"change":523,"percent_change":1779,"volume":1912,"transactions":9,"vwap":1911},"2025-12-01",76.6,76.7,75.89,6400,{"date":1914,"open":1915,"high":1916,"low":1917,"close":1916,"change":1918,"percent_change":1919,"volume":1920,"transactions":9,"vwap":1916},"2025-11-28",77.18,77.5,77.16,0.61,0.79,1300,{"date":1922,"open":1902,"high":1923,"low":1924,"close":1923,"change":1925,"percent_change":1926,"volume":1920,"transactions":9,"vwap":1923},"2025-11-26",76.89,76.49,0.4,0.52,{"date":1928,"open":1929,"high":1924,"low":1929,"close":1924,"change":1930,"percent_change":1075,"volume":1931,"transactions":9,"vwap":1924},"2025-11-25",75.15,0.99,1600,{"date":1933,"open":1934,"high":1935,"low":1934,"close":1935,"change":1936,"percent_change":1937,"volume":1870,"transactions":9,"vwap":1935},"2025-11-24",74.77,75.5,1.75,2.37,{"date":1939,"open":1940,"high":1941,"low":26,"close":1942,"change":1943,"percent_change":683,"volume":1788,"transactions":9,"vwap":1942},"2025-11-21",73.040001,73.98,73.75,0.82,{"date":1945,"open":1946,"high":1946,"low":1947,"close":1947,"change":1948,"percent_change":1083,"volume":1949,"transactions":9,"vwap":1947},"2025-11-20",76.88,72.93,-2.61,3300,{"date":1951,"open":1952,"high":1952,"low":1953,"close":1953,"change":1517,"percent_change":324,"volume":1954,"transactions":9,"vwap":1953},"2025-11-19",75.62,75.54,1200,{"date":1956,"open":1957,"high":1958,"low":1957,"close":1959,"change":23,"percent_change":769,"volume":1960,"transactions":9,"vwap":1959},"2025-11-18",74.58,75.71,75.45,1700,{"date":1962,"open":1963,"high":1963,"low":1964,"close":1965,"change":1966,"percent_change":1967,"volume":1968,"transactions":9,"vwap":1965},"2025-11-17",77.31,74.5,74.97,-1.28,-1.68,3200,{"date":1970,"open":1964,"high":1971,"low":1972,"close":1973,"change":1974,"percent_change":313,"volume":1975,"transactions":9,"vwap":1973},"2025-11-14",77.010002,74.14,76.25,0.54,4500,{"date":1977,"open":1978,"high":1978,"low":1979,"close":1958,"change":1980,"percent_change":1981,"volume":1968,"transactions":9,"vwap":1958},"2025-11-13",78.78,75.57,-2.89,-3.68,{"date":1983,"open":1984,"high":1985,"low":1986,"close":1986,"change":416,"percent_change":1987,"volume":1988,"transactions":9,"vwap":1986},"2025-11-12",79.25,79.81,78.6,-0.39,5500,{"date":1990,"open":1991,"high":1991,"low":1992,"close":1992,"change":1993,"percent_change":796,"volume":1994,"transactions":9,"vwap":1992},"2025-11-11",80.14,78.91,-0.48,4300,{"date":1996,"open":1997,"high":1998,"low":1999,"close":2000,"change":2001,"percent_change":2002,"volume":2003,"transactions":9,"vwap":2000},"2025-11-10",79.75,79.89,78.46,79.39,1.63,2.1,5900,{"date":2005,"open":1973,"high":2006,"low":2007,"close":2006,"change":857,"percent_change":58,"volume":2008,"transactions":9,"vwap":2006},"2025-11-07",77.76,75.85,4000,{"date":2010,"open":2011,"high":2012,"low":2013,"close":2014,"change":1184,"percent_change":949,"volume":2015,"transactions":9,"vwap":2014},"2025-11-06",78.8,79.010002,77.3,77.41,6800,{"date":2017,"open":1978,"high":2018,"low":1978,"close":2019,"change":2020,"percent_change":2021,"volume":2022,"transactions":9,"vwap":2019},"2025-11-05",79.2,78.9,0.6,0.77,3400,{"date":2024,"open":2025,"high":2026,"low":2027,"close":2027,"change":376,"percent_change":2028,"volume":2029,"transactions":9,"vwap":2027},"2025-11-04",78.7,79.22,78.3,-2.53,2900,{"date":2031,"open":2032,"high":2032,"low":2033,"close":2034,"change":1191,"percent_change":1160,"volume":2035,"transactions":9,"vwap":2034},"2025-11-03",80.79,79.5,80.33,5600,{"date":2037,"open":1985,"high":2038,"low":1985,"close":2038,"change":2039,"percent_change":2040,"volume":1823,"transactions":9,"vwap":2038},"2025-10-31",80.88,1.07,1.34,{"date":2042,"open":2043,"high":2044,"low":1985,"close":1985,"change":2045,"percent_change":2046,"volume":1877,"transactions":9,"vwap":1985},"2025-10-30",80.56,80.91,-0.89,-1.1,{"date":2048,"open":2049,"high":2050,"low":1888,"close":1888,"change":81,"percent_change":2051,"volume":2052,"transactions":9,"vwap":1888},"2025-10-29",80.71,81.63,0.17,9100,{"date":2054,"open":2055,"high":2055,"low":2056,"close":2043,"change":2057,"percent_change":2058,"volume":2059,"transactions":9,"vwap":2043},"2025-10-28",81.52,80.53,-0.66,-0.81,7900,{"date":2061,"open":2062,"high":2062,"low":2063,"close":2064,"change":324,"percent_change":254,"volume":1949,"transactions":9,"vwap":2064},"2025-10-27",82.019997,81.099998,81.22,{"date":2066,"open":2067,"high":1829,"low":2068,"close":2063,"change":87,"percent_change":2069,"volume":2070,"transactions":9,"vwap":2063},"2025-10-24",81.16,80.95,0.92,4100,{"date":2072,"open":1887,"high":2073,"low":1887,"close":2074,"change":1398,"percent_change":1354,"volume":1975,"transactions":9,"vwap":2074},"2025-10-23",80.54,80.36,{"date":2076,"open":2018,"high":2018,"low":2077,"close":2078,"change":2079,"percent_change":2080,"volume":2035,"transactions":9,"vwap":2078},"2025-10-22",77.19,77.82,-1.74,-2.19,{"date":2082,"open":2083,"high":2084,"low":2085,"close":2086,"change":223,"percent_change":2087,"volume":2070,"transactions":9,"vwap":2086},"2025-10-21",80.080002,80.35,79.4,79.56,-0.43,{"date":2089,"open":2090,"high":2091,"low":2090,"close":2092,"change":1369,"percent_change":2093,"volume":1385,"transactions":9,"vwap":2092},"2025-10-20",79.79,80.29,79.9,2.29,{"date":2095,"open":2096,"high":2097,"low":2077,"close":2097,"change":111,"percent_change":284,"volume":2070,"transactions":9,"vwap":2097},"2025-10-17",77.85,78.11,{"date":2099,"open":2100,"high":2101,"low":2102,"close":2103,"change":1501,"percent_change":2079,"volume":2003,"transactions":9,"vwap":2103},"2025-10-16",79.88,80.26,78.22,78.28,{"date":2105,"open":2106,"high":2106,"low":2033,"close":2107,"change":2108,"percent_change":1161,"volume":2109,"transactions":9,"vwap":2107},"2025-10-15",81.32,79.67,-0.49,5000,{"date":2111,"open":2112,"high":2113,"low":2114,"close":1859,"change":1930,"percent_change":2115,"volume":1912,"transactions":9,"vwap":1859},"2025-10-14",78.71,80.81,78.080002,1.25,{"date":2117,"open":2118,"high":2119,"low":2120,"close":2121,"change":2122,"percent_change":2123,"volume":2109,"transactions":9,"vwap":2121},"2025-10-13",79.14,79.64,78.94,79.17,1.59,2.05,{"date":2125,"open":2126,"high":2126,"low":2127,"close":2128,"change":2129,"percent_change":2130,"volume":2035,"transactions":9,"vwap":2128},"2025-10-10",81.26,77.54,77.58,-2.92,-3.63,{"date":2132,"open":2133,"high":2133,"low":2084,"close":2134,"change":835,"percent_change":2135,"volume":2070,"transactions":9,"vwap":2134},"2025-10-09",81.21,80.5,-0.97,{"date":2137,"open":2138,"high":2139,"low":2138,"close":2140,"change":1862,"percent_change":1734,"volume":2141,"transactions":9,"vwap":2140},"2025-10-08",80.55,81.4,81.29,6700,{"date":2143,"open":2144,"high":2144,"low":2145,"close":2146,"change":2147,"percent_change":534,"volume":2148,"transactions":9,"vwap":2146},"2025-10-07",80.52,78.83,79.69,-0.28,2700,{"date":2150,"open":2151,"high":2152,"low":2153,"close":2154,"change":1659,"percent_change":2155,"volume":2156,"transactions":9,"vwap":2154},"2025-10-06",79.68,80.27,79.38,79.97,1.55,8000,{"date":2158,"open":2159,"high":2160,"low":2159,"close":2161,"change":1943,"percent_change":1464,"volume":2162,"transactions":9,"vwap":2161},"2025-10-03",78.19,78.92,78.75,5700,{"date":2164,"open":2165,"high":1887,"low":2166,"close":2167,"change":605,"percent_change":1263,"volume":2168,"transactions":9,"vwap":2167},"2025-10-02",77.39,77.33,77.93,4900,{"date":2170,"open":2171,"high":2172,"low":2171,"close":1896,"change":1926,"percent_change":2173,"volume":2148,"transactions":9,"vwap":1896},"2025-10-01",75.78,76.9,0.68,{"date":2175,"open":2176,"high":1973,"low":2176,"close":2177,"change":2178,"percent_change":1263,"volume":2179,"transactions":9,"vwap":2177},"2025-09-30",74.95,76.24,1.14,2500,{"date":2181,"open":2182,"high":2182,"low":2183,"close":2184,"change":2185,"percent_change":857,"volume":2186,"transactions":9,"vwap":2184},"2025-09-29",75.64,75.050003,75.099998,0.26,1800,{"date":2188,"open":2189,"high":2190,"low":2189,"close":2191,"change":214,"percent_change":2192,"volume":1954,"transactions":9,"vwap":2191},"2025-09-26",74.65,74.86,74.84,1.08,{"date":2194,"open":2195,"high":2196,"low":2197,"close":2196,"change":2198,"percent_change":2199,"volume":2200,"transactions":9,"vwap":2196},"2025-09-25",73.52,74.040001,73.3,-0.19,-0.26,5400,{"date":2202,"open":2203,"high":2203,"low":2204,"close":2204,"change":2205,"percent_change":1377,"volume":2206,"transactions":9,"vwap":2204},"2025-09-24",75.040001,74.23,-1.01,2800,{"date":2208,"open":2209,"high":2210,"low":2209,"close":2211,"change":356,"percent_change":2212,"volume":1870,"transactions":9,"vwap":2211},"2025-09-23",74.79,75.53,75.24,1.18,{"date":2214,"open":2215,"high":2216,"low":2217,"close":2216,"change":158,"percent_change":2218,"volume":2219,"transactions":9,"vwap":2216},"2025-09-22",73.74,74.36,73.13,0.75,4700,{"date":2221,"open":2196,"high":2196,"low":2222,"close":2223,"change":892,"percent_change":2224,"volume":2179,"transactions":9,"vwap":2223},"2025-09-19",73.5,73.81,-0.24,{"date":2226,"open":2227,"high":2228,"low":2229,"close":2228,"change":203,"percent_change":958,"volume":1823,"transactions":9,"vwap":2228},"2025-09-18",73.93,73.99,73.63,{"date":2231,"open":2232,"high":2233,"low":2232,"close":2234,"change":81,"percent_change":2235,"volume":1906,"transactions":9,"vwap":2234},"2025-09-17",73.16,73.7,73.23,0.19,{"date":2237,"open":2238,"high":2238,"low":2239,"close":2239,"change":1161,"percent_change":1278,"volume":1949,"transactions":9,"vwap":2239},"2025-09-16",73.44,73.089996,{"date":2241,"open":2242,"high":2243,"low":2242,"close":2233,"change":87,"percent_change":684,"volume":1870,"transactions":9,"vwap":2233},"2025-09-15",73.17,73.76,{"date":2245,"open":2242,"high":2246,"low":2247,"close":2247,"change":366,"percent_change":2248,"volume":1931,"transactions":9,"vwap":2247},"2025-09-12",73.2,72.96,-0.4,{"date":2250,"open":2251,"high":2252,"low":2251,"close":2252,"change":2001,"percent_change":1090,"volume":2253,"transactions":9,"vwap":2252},"2025-09-11",72.2,73.25,800,{"date":2255,"open":2256,"high":2256,"low":2256,"close":2256,"change":2257,"percent_change":88,"volume":2258,"transactions":9,"vwap":2256},"2025-09-10",71.62,0.16,600,{"date":2260,"open":2261,"high":2262,"low":2263,"close":2261,"change":2057,"percent_change":2264,"volume":1960,"transactions":9,"vwap":2261},"2025-09-09",71.46,71.51,70.99,-0.92,{"date":2266,"open":2267,"high":2268,"low":2269,"close":2268,"change":2270,"percent_change":2271,"volume":2186,"transactions":9,"vwap":2268},"2025-09-08",71.67,72.12,71.29,1.11,1.56,{"date":2273,"open":2274,"high":2274,"low":2275,"close":2276,"change":857,"percent_change":2277,"volume":2148,"transactions":9,"vwap":2276},"2025-09-05",71.059998,70.55,71.010002,0.5,{"date":2279,"open":2280,"high":2281,"low":2282,"close":2281,"change":126,"percent_change":2283,"volume":2186,"transactions":9,"vwap":2281},"2025-09-04",70.51,70.66,70.35,0.67,{"date":2285,"open":2286,"high":2286,"low":2287,"close":2288,"change":2289,"percent_change":2290,"volume":2179,"transactions":9,"vwap":2288},"2025-09-03",71.38,69.97,70.19,-1.18,-1.65,{"date":2292,"open":2293,"high":2294,"low":2293,"close":2294,"change":731,"percent_change":2295,"volume":1960,"transactions":9,"vwap":2294},"2025-09-02",70.77,71.37,-0.32,{"date":2297,"open":2298,"high":2298,"low":2299,"close":2300,"change":1838,"percent_change":2301,"volume":2186,"transactions":9,"vwap":2300},"2025-08-29",72.29,71.56,71.6,-1.08,{"date":2303,"open":2251,"high":2304,"low":2251,"close":2304,"change":51,"percent_change":2173,"volume":2305,"transactions":9,"vwap":2304},"2025-08-28",72.38,14000,{"date":2307,"open":2308,"high":2309,"low":2310,"close":2310,"change":2311,"percent_change":81,"volume":1931,"transactions":9,"vwap":2310},"2025-08-27",71.97,72.07,71.89,0.1,{"date":2313,"open":2314,"high":2315,"low":2314,"close":2315,"change":116,"percent_change":2316,"volume":1931,"transactions":9,"vwap":2315},"2025-08-26",70.94,71.79,1.7,{"date":2318,"open":2319,"high":2319,"low":2319,"close":2319,"change":2320,"percent_change":2321,"volume":2322,"transactions":9,"vwap":2319},"2025-08-25",70.59,0.21,0.3,700,{"date":2324,"open":2325,"high":2326,"low":2325,"close":2327,"change":2328,"percent_change":1098,"volume":1920,"transactions":9,"vwap":2327},"2025-08-22",69.33,70.52,70.38,1.66,{"date":2330,"open":2331,"high":2331,"low":2331,"close":2331,"change":1925,"percent_change":2332,"volume":2333,"transactions":9,"vwap":2331},"2025-08-21",68.72,0.59,300,{"date":2335,"open":2336,"high":2336,"low":2336,"close":2336,"change":106,"percent_change":857,"volume":2337,"transactions":9,"vwap":2336},"2025-08-20",68.32,500,{"date":2339,"open":2340,"high":2340,"low":2341,"close":2341,"change":1501,"percent_change":2342,"volume":1960,"transactions":9,"vwap":2341},"2025-08-19",68.97,68.080002,-2,{"date":2344,"open":2345,"high":2345,"low":2346,"close":2346,"change":2185,"percent_change":386,"volume":2258,"transactions":9,"vwap":2346},"2025-08-18",69.66,69.47,{"date":2348,"open":2349,"high":2349,"low":2350,"close":2350,"change":1787,"percent_change":1050,"volume":2322,"transactions":9,"vwap":2350},"2025-08-15",69.38,69.21,{"date":2352,"open":2345,"high":2353,"low":2354,"close":2355,"change":1067,"percent_change":1566,"volume":2148,"transactions":9,"vwap":2355},"2025-08-14",69.84,69.15,69.29,{"date":2357,"open":2358,"high":2359,"low":2360,"close":2359,"change":2361,"percent_change":2362,"volume":175,"transactions":9,"vwap":2359},"2025-08-13",70.07,70.65,70.010002,0.57,0.81,{"date":2364,"open":2365,"high":2366,"low":2365,"close":2366,"change":2367,"percent_change":2368,"volume":1954,"transactions":9,"vwap":2366},"2025-08-12",69.58,70.080002,1.09,1.58,{"date":2370,"open":2371,"high":2372,"low":2373,"close":2373,"change":1787,"percent_change":1050,"volume":2374,"transactions":9,"vwap":2373},"2025-08-11",69.080002,69.32,68.99,1400,{"date":2376,"open":2377,"high":2377,"low":2378,"close":2378,"change":1049,"percent_change":2379,"volume":2380,"transactions":9,"vwap":2378},"2025-08-08",69.71,69.07,-0.2,1100,{"date":2382,"open":2383,"high":2383,"low":2350,"close":2350,"change":692,"percent_change":2057,"volume":2384,"transactions":9,"vwap":2350},"2025-08-07",69.95,900,{"date":2386,"open":2387,"high":2387,"low":2388,"close":2388,"change":101,"percent_change":2021,"volume":2384,"transactions":9,"vwap":2388},"2025-08-06",69.88,69.67,{"date":2390,"open":2391,"high":2392,"low":2391,"close":2392,"change":2393,"percent_change":1301,"volume":1906,"transactions":9,"vwap":2392},"2025-08-05",68.89,69.14,0.25,{"date":2395,"open":2396,"high":2391,"low":2396,"close":2391,"change":2397,"percent_change":842,"volume":2398,"transactions":9,"vwap":2391},"2025-08-04",67.78,1.73,3100,{"date":2400,"open":2401,"high":2402,"low":2403,"close":2402,"change":2404,"percent_change":2405,"volume":1870,"transactions":9,"vwap":2402},"2025-08-01",67,67.16,66.24,-0.67,-0.99,{"date":2407,"open":2408,"high":2408,"low":2409,"close":2409,"change":2410,"percent_change":2411,"volume":2070,"transactions":9,"vwap":2409},"2025-07-31",68.41,67.83,-0.3,-0.44,{"date":2413,"open":2414,"high":2414,"low":2414,"close":2414,"change":856,"percent_change":38,"volume":2258,"transactions":9,"vwap":2414},"2025-07-30",68.13,{"date":2416,"open":2417,"high":2417,"low":2418,"close":2419,"change":2420,"percent_change":2421,"volume":1920,"transactions":9,"vwap":2419},"2025-07-29",68.4,67.62,67.74,-0.37,-0.54,{"date":2423,"open":2424,"high":2424,"low":2425,"close":2426,"change":1230,"percent_change":1869,"volume":1899,"transactions":9,"vwap":2426},"2025-07-28",68.7,67.93,68.11,{"date":2428,"open":2429,"high":2430,"low":2431,"close":2430,"change":915,"percent_change":1229,"volume":2432,"transactions":9,"vwap":2430},"2025-07-25",67.65,68.17,67.49,2300,{"date":2434,"open":2294,"high":2294,"low":2435,"close":2435,"change":2436,"percent_change":2437,"volume":2022,"transactions":9,"vwap":2435},"2025-07-24",68.22,-0.8,-1.16,{"date":2439,"open":2440,"high":2440,"low":2440,"close":2440,"change":1706,"percent_change":2441,"volume":2442,"transactions":9,"vwap":2440},"2025-07-23",69.019997,2.69,400,{"date":2444,"open":2445,"high":2445,"low":2446,"close":2447,"change":72,"percent_change":615,"volume":1765,"transactions":9,"vwap":2447},"2025-07-22",67.73,66.62,67.21,{"date":2449,"open":2450,"high":2450,"low":2451,"close":2451,"change":2436,"percent_change":2452,"volume":1863,"transactions":9,"vwap":2451},"2025-07-21",68.52,67.72,-1.17,{"date":2454,"open":2455,"high":2455,"low":2435,"close":2450,"change":1229,"percent_change":2456,"volume":2022,"transactions":9,"vwap":2450},"2025-07-18",69.12,-0.1,{"date":2458,"open":2459,"high":2460,"low":2341,"close":2460,"change":2461,"percent_change":2123,"volume":1960,"transactions":9,"vwap":2460},"2025-07-17",68.43,68.59,1.38,{"date":2463,"open":2464,"high":2447,"low":2465,"close":2447,"change":58,"percent_change":2283,"volume":2466,"transactions":9,"vwap":2447},"2025-07-16",66.8,65.83,2000,{"date":2468,"open":2469,"high":2470,"low":2471,"close":2471,"change":892,"percent_change":2472,"volume":1954,"transactions":9,"vwap":2471},"2025-07-15",67.010002,67.33,66.76,-0.27,{"date":2474,"open":2475,"high":2476,"low":2475,"close":2477,"change":214,"percent_change":1660,"volume":1931,"transactions":9,"vwap":2477},"2025-07-14",66.36,66.95,66.94,{"date":2479,"open":2480,"high":2481,"low":2482,"close":2482,"change":2483,"percent_change":2421,"volume":1906,"transactions":9,"vwap":2482},"2025-07-11",66.22,66.32,66.14,-0.36,{"date":2485,"open":2486,"high":2487,"low":2486,"close":2488,"change":2489,"percent_change":2490,"volume":2186,"transactions":9,"vwap":2488},"2025-07-10",66.29,66.56,66.5,0.27,0.41,{"date":2492,"open":2493,"high":2493,"low":2494,"close":2495,"change":710,"percent_change":126,"volume":1954,"transactions":9,"vwap":2495},"2025-07-09",66.57,65.57,66.23,{"date":2497,"open":2498,"high":2498,"low":2499,"close":2499,"change":151,"percent_change":2500,"volume":175,"transactions":9,"vwap":2499},"2025-07-08",66.099998,65.92,0.06,{"date":2502,"open":2503,"high":2504,"low":2505,"close":2506,"change":2379,"percent_change":2410,"volume":2432,"transactions":9,"vwap":2506},"2025-07-07",65.84,66.029999,65.77,65.88,{"date":2508,"open":2509,"high":2510,"low":2509,"close":2510,"change":2511,"percent_change":1369,"volume":1920,"transactions":9,"vwap":2510},"2025-07-03",65.3,66.080002,1.16,{"date":2513,"open":2514,"high":2515,"low":2514,"close":2515,"change":126,"percent_change":1384,"volume":2384,"transactions":9,"vwap":2515},"2025-07-02",64.4,64.92,{"date":2517,"open":2518,"high":2518,"low":2519,"close":2519,"change":1294,"percent_change":2520,"volume":2384,"transactions":9,"vwap":2519},"2025-07-01",64.78,64.45,0.03,{"date":2522,"open":2523,"high":2523,"low":2524,"close":2524,"change":2321,"percent_change":126,"volume":2466,"transactions":9,"vwap":2524},"2025-06-30",64.52,64.43,{"date":2526,"open":2527,"high":2527,"low":2528,"close":2529,"change":335,"percent_change":2530,"volume":2258,"transactions":9,"vwap":2529},"2025-06-27",64.62,64.029999,64.13,0.2,{"date":2532,"open":2533,"high":2534,"low":2533,"close":2534,"change":2535,"percent_change":2536,"volume":1906,"transactions":9,"vwap":2534},"2025-06-26",63.56,64,1.71,2.75,{"date":2538,"open":2539,"high":2539,"low":2540,"close":2540,"change":2541,"percent_change":2542,"volume":1920,"transactions":9,"vwap":2540},"2025-06-25",62.45,62.29,0.18,0.29,{"date":2544,"open":2545,"high":2546,"low":2545,"close":2547,"change":2500,"percent_change":2311,"volume":1920,"transactions":9,"vwap":2547},"2025-06-24",62.049999,62.13,62.11,{"date":2549,"open":2550,"high":2545,"low":2550,"close":2545,"change":2332,"percent_change":2551,"volume":2384,"transactions":9,"vwap":2545},"2025-06-23",60.84,0.96,{"date":2553,"open":2554,"high":2554,"low":2555,"close":2556,"change":2311,"percent_change":2257,"volume":2253,"transactions":9,"vwap":2556},"2025-06-20",61.57,61.3,61.46,{"date":2558,"open":2559,"high":2560,"low":2561,"close":2561,"change":1787,"percent_change":2562,"volume":1899,"transactions":9,"vwap":2561},"2025-06-18",61.64,61.82,61.36,-0.13,{"date":2564,"open":2565,"high":2566,"low":2565,"close":2566,"change":2500,"percent_change":2311,"volume":2258,"transactions":9,"vwap":2566},"2025-06-17",61.38,61.44,{"date":2568,"open":2555,"high":2565,"low":2555,"close":2565,"change":2051,"percent_change":396,"volume":2442,"transactions":9,"vwap":2565},"2025-06-16",{"date":2570,"open":2571,"high":2571,"low":2572,"close":2573,"change":2574,"percent_change":2574,"volume":2253,"transactions":9,"vwap":2573},"2025-06-13",61.72,61.14,61.21,0,{"date":2576,"open":2577,"high":2573,"low":2577,"close":2573,"change":1517,"percent_change":254,"volume":175,"transactions":9,"vwap":2573},"2025-06-12",60.88,{"date":2579,"open":2580,"high":2581,"low":2580,"close":2581,"change":2489,"percent_change":2582,"volume":2442,"transactions":9,"vwap":2581},"2025-06-11",60.75,61.12,0.44,{"date":2584,"open":2585,"high":2585,"low":2580,"close":2586,"change":761,"percent_change":805,"volume":1906,"transactions":9,"vwap":2586},"2025-06-10",61.45,60.85,{"date":2588,"open":2585,"high":2589,"low":2585,"close":2589,"change":1943,"percent_change":2590,"volume":2253,"transactions":9,"vwap":2589},"2025-06-09",61.49,1.35,{"date":2592,"open":2593,"high":2594,"low":2593,"close":2594,"change":565,"percent_change":1681,"volume":175,"transactions":9,"vwap":2594},"2025-06-06",60.5,60.67,{"date":2596,"open":2597,"high":2598,"low":2599,"close":2600,"change":1925,"percent_change":2283,"volume":175,"transactions":9,"vwap":2600},"2025-06-05",59.52,59.83,59.37,59.7,{"date":2602,"open":2603,"high":2604,"low":2603,"close":2605,"change":2606,"percent_change":81,"volume":2337,"transactions":9,"vwap":2605},"2025-06-04",59.24,59.34,59.3,0.08,{"date":2608,"open":2605,"high":2605,"low":2609,"close":2610,"change":1492,"percent_change":2611,"volume":2374,"transactions":9,"vwap":2610},"2025-06-03",59.12,59.22,1.46,{"date":2613,"open":2614,"high":2615,"low":2614,"close":2615,"change":732,"percent_change":2483,"volume":2258,"transactions":9,"vwap":2615},"2025-06-02",58.35,58.37,{"date":2617,"open":2618,"high":2618,"low":2618,"close":2618,"change":1050,"percent_change":2379,"volume":2333,"transactions":9,"vwap":2618},"2025-05-30",58.58,{"date":2620,"open":2621,"high":2621,"low":2622,"close":2622,"change":2530,"percent_change":80,"volume":175,"transactions":9,"vwap":2622},"2025-05-29",58.9,58.7,{"date":2624,"open":2625,"high":2625,"low":2626,"close":2626,"change":2198,"percent_change":2295,"volume":2337,"transactions":9,"vwap":2626},"2025-05-28",59.07,58.5,{"date":2628,"open":2629,"high":2630,"low":2629,"close":2630,"change":1936,"percent_change":2631,"volume":2384,"transactions":9,"vwap":2630},"2025-05-27",57.87,58.69,3.07,{"date":2633,"open":2634,"high":2634,"low":2635,"close":2635,"change":2636,"percent_change":2057,"volume":2322,"transactions":9,"vwap":2635},"2025-05-23",57.14,56.94,-0.38,{"date":2638,"open":2639,"high":2640,"low":2641,"close":2640,"change":1771,"percent_change":1634,"volume":1954,"transactions":9,"vwap":2640},"2025-05-22",57.049999,57.32,56.61,{"date":2643,"open":2644,"high":2644,"low":2645,"close":2646,"change":1614,"percent_change":1472,"volume":1954,"transactions":9,"vwap":2646},"2025-05-21",58.49,57.17,57.33,{"date":2648,"open":2649,"high":2650,"low":2651,"close":2649,"change":1229,"percent_change":1050,"volume":2322,"transactions":9,"vwap":2649},"2025-05-20",58.53,58.62,58.43,{"date":2653,"open":2654,"high":2655,"low":2654,"close":2655,"change":151,"percent_change":2656,"volume":175,"transactions":9,"vwap":2655},"2025-05-19",57.8,58.6,0.07,{"date":2658,"open":2615,"high":2659,"low":2614,"close":2659,"change":1925,"percent_change":2660,"volume":2258,"transactions":9,"vwap":2659},"2025-05-16",58.56,0.69,{"date":2662,"open":2663,"high":2664,"low":2663,"close":2664,"change":131,"percent_change":1263,"volume":2337,"transactions":9,"vwap":2664},"2025-05-15",57.99,58.16,{"date":2666,"open":2667,"high":2668,"low":2669,"close":2669,"change":915,"percent_change":1869,"volume":2322,"transactions":9,"vwap":2669},"2025-05-14",57.4,57.51,57.29,{"date":2671,"open":2672,"high":2672,"low":2673,"close":2673,"change":2020,"percent_change":141,"volume":2322,"transactions":9,"vwap":2673},"2025-05-13",57.48,57.34,{"date":2675,"open":2676,"high":2677,"low":2678,"close":2677,"change":1659,"percent_change":1735,"volume":2380,"transactions":9,"vwap":2677},"2025-05-12",56.44,56.74,56.41,{"date":2680,"open":2681,"high":2681,"low":2682,"close":2682,"change":2562,"percent_change":731,"volume":2337,"transactions":9,"vwap":2682},"2025-05-09",55.82,55.52,{"date":2684,"open":2685,"high":2685,"low":2685,"close":2685,"change":2218,"percent_change":604,"volume":2333,"transactions":9,"vwap":2685},"2025-05-08",55.65,{"date":2687,"open":2688,"high":2688,"low":2688,"close":2688,"change":2257,"percent_change":2542,"volume":2689,"transactions":9,"vwap":2688},"2025-05-07",54.9,200,{"date":2691,"open":2692,"high":2693,"low":2692,"close":2693,"change":1869,"percent_change":2694,"volume":1899,"transactions":9,"vwap":2693},"2025-05-06",53.99,54.74,-0.16,{"date":2696,"open":2697,"high":2697,"low":2697,"close":2697,"change":284,"percent_change":2248,"volume":2333,"transactions":9,"vwap":2697},"2025-05-05",54.83,{"date":2699,"open":2700,"high":2701,"low":2700,"close":2701,"change":605,"percent_change":1531,"volume":2253,"transactions":9,"vwap":2701},"2025-05-02",54.63,55.049999,{"date":2703,"open":2704,"high":2704,"low":2704,"close":2704,"change":2021,"percent_change":2705,"volume":2333,"transactions":9,"vwap":2704},"2025-05-01",53.88,1.45,{"date":2707,"open":2708,"high":2709,"low":2710,"close":2709,"change":2711,"percent_change":2712,"volume":2380,"transactions":9,"vwap":2709},"2025-04-30",52.52,53.11,52.24,-0.25,-0.47,{"date":2714,"open":2715,"high":2716,"low":2715,"close":2716,"change":1301,"percent_change":2173,"volume":2253,"transactions":9,"vwap":2716},"2025-04-29",53.060001,53.36,{"date":2718,"open":2719,"high":2720,"low":2721,"close":2720,"change":2722,"percent_change":214,"volume":2258,"transactions":9,"vwap":2720},"2025-04-28",52.75,53,52.61,0.42,{"date":2724,"open":2725,"high":2726,"low":2725,"close":2726,"change":856,"percent_change":2218,"volume":2384,"transactions":9,"vwap":2726},"2025-04-25",52.07,52.58,{"date":181,"open":177,"high":2728,"low":177,"close":2728,"change":2542,"percent_change":2729,"volume":2442,"transactions":9,"vwap":2728},52.19,0.56]