[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-TRFK":3,"homepage-market-summary":30,"stock-historical-TRFK":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"TRFK","2026-10-07",{"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},"Pacer Data and Digital Revolution ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.0645,0.066692,"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},103.41,102.33,103.535,101.94,103.98,-0.57,-0.55,114572.441389,115.58,58.82,157955.64319215537,78.6,1014,{"status":31,"indices":32,"watchlist":75,"sectors":97,"benchmarks":152},"success",[33,41,48,55,61,68],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":39,"sparkline":40,"date":5},"SPX","S&P 500",7801.77,-17.16,-0.22,false,"0.0,13.9 2.3,10.5 4.6,12.4 6.9,14.2 9.3,16.0 11.6,11.5 13.9,10.8 16.2,4.8 18.5,4.8 20.8,7.9 23.2,8.0 25.5,6.0 27.8,9.1 30.1,9.8 32.4,10.8 34.7,10.0 37.1,7.0 39.4,4.4 41.7,2.0 44.0,2.9",{"symbol":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":39,"sparkline":47,"date":5},"NDX","NASDAQ 100",31160.08,-64.4,-0.21,"0.0,15.0 2.3,13.4 4.6,14.8 6.9,16.0 9.3,16.0 11.6,12.9 13.9,11.7 16.2,6.5 18.5,5.0 20.8,6.6 23.2,6.6 25.5,5.8 27.8,7.8 30.1,7.4 32.4,7.0 34.7,6.4 37.1,4.6 39.4,2.9 41.7,2.0 44.0,2.4",{"symbol":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":39,"sparkline":54,"date":5},"DJI","DOW JONES",51180,-341,-0.66,"0.0,6.3 2.3,2.0 4.6,3.3 6.9,6.0 9.3,11.3 11.6,8.7 13.9,9.5 16.2,6.4 18.5,8.0 20.8,10.9 23.2,12.3 25.5,8.2 27.8,11.2 30.1,12.3 32.4,16.0 34.7,15.8 37.1,13.7 39.4,13.0 41.7,10.8 44.0,13.7",{"symbol":56,"name":57,"price":58,"change":59,"pct_change":38,"is_up":39,"sparkline":60,"date":5},"COMP","NASDAQ Composite",27538.69,-61.2,"0.0,15.1 2.3,12.9 4.6,14.2 6.9,16.0 9.3,16.0 11.6,12.2 13.9,11.3 16.2,6.1 18.5,5.1 20.8,7.7 23.2,7.7 25.5,6.6 27.8,8.7 30.1,8.9 32.4,8.4 34.7,8.3 37.1,5.5 39.4,3.1 41.7,2.0 44.0,2.5",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":39,"sparkline":67,"date":5},"RUT","RUSSELL 2000",2777,-36.4,-1.29,"0.0,3.5 2.3,2.0 4.6,4.2 6.9,6.7 9.3,8.2 11.6,6.3 13.9,8.0 16.2,6.1 18.5,4.1 20.8,10.7 23.2,11.0 25.5,10.7 27.8,13.1 30.1,14.4 32.4,15.8 34.7,14.3 37.1,11.2 39.4,8.9 41.7,11.4 44.0,16.0",{"symbol":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":11,"sparkline":74,"date":5},"VIX","CBOE VIX",15.08,0.07,0.47,"0.0,2.0 2.3,9.7 4.6,4.9 6.9,4.5 9.3,2.5 11.6,11.3 13.9,13.7 16.2,13.5 18.5,16.0 20.8,12.3 23.2,10.4 25.5,13.5 27.8,8.8 30.1,8.9 32.4,7.8 34.7,7.6 37.1,11.8 39.4,10.9 41.7,12.9 44.0,12.6",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":39,"sparkline":82,"date":5},"NVDA","NVIDIA Corp",237.36,-1.88,-0.79,"0.0,16.0 7.3,14.6 14.7,11.8 22.0,8.2 29.3,2.4 36.7,2.0 44.0,4.2",{"symbol":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":11,"sparkline":89,"date":5},"AAPL","Apple Inc",336.67,3.04,0.91,"0.0,16.0 7.3,9.0 14.7,14.2 22.0,7.7 29.3,9.3 36.7,7.9 44.0,2.0",{"symbol":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":39,"sparkline":96,"date":5},"TSLA","Tesla Inc",377.75,-2.93,-0.77,"0.0,16.0 7.3,15.0 14.7,15.4 22.0,7.1 29.3,3.0 36.7,2.0 44.0,3.5",[98,103,108,113,118,123,128,133,138,142,147],{"name":99,"etf":100,"change":101,"price":102,"is_up":39},"Technology","XLK",-0.3,201.39,{"name":104,"etf":105,"change":106,"price":107,"is_up":39},"Financials","XLF",-0.48,53.75,{"name":109,"etf":110,"change":111,"price":112,"is_up":11},"Healthcare","XLV",1.03,168.81,{"name":114,"etf":115,"change":116,"price":117,"is_up":39},"Consumer Cycl","XLY",-0.32,111.36,{"name":119,"etf":120,"change":121,"price":122,"is_up":39},"Consumer Staples","XLP",-0.12,81.7,{"name":124,"etf":125,"change":126,"price":127,"is_up":39},"Energy","XLE",-0.58,63.38,{"name":129,"etf":130,"change":131,"price":132,"is_up":39},"Industrials","XLI",-2.18,167.84,{"name":134,"etf":135,"change":136,"price":137,"is_up":39},"Materials","XLB",-1.51,48.98,{"name":139,"etf":140,"change":66,"price":141,"is_up":39},"Real Estate","XLRE",40.57,{"name":143,"etf":144,"change":145,"price":146,"is_up":39},"Utilities","XLU",-0.02,41.15,{"name":148,"etf":149,"change":150,"price":151,"is_up":39},"Comm Services","XLC",-0.35,111.26,[153,158,163,168],{"ticker":154,"name":155,"price":156,"change":157,"is_up":39},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":159,"name":160,"price":161,"change":162,"is_up":39},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":164,"name":165,"price":166,"change":167,"is_up":39},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":169,"name":170,"price":171,"change":66,"is_up":39},"IWM","iShares Russell 2000",277.7,{"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},44.7,122709,44788866.441231,127.32,"2025-04-25",[183,186,196,206,217,228,238,248,258,269,279,289,299,310,320,331,341,352,363,373,384,395,405,415,425,434,445,454,465,476,485,496,505,514,524,534,544,554,562,573,584,594,604,613,624,635,645,655,665,676,687,697,708,719,730,740,748,756,766,776,786,796,807,814,823,829,836,845,854,863,871,878,887,895,903,911,919,928,937,946,955,964,972,980,988,996,1004,1012,1020,1029,1037,1046,1055,1061,1069,1077,1083,1091,1100,1108,1117,1124,1133,1142,1149,1157,1166,1172,1181,1190,1199,1207,1215,1223,1231,1239,1248,1255,1264,1271,1278,1285,1291,1298,1305,1314,1321,1329,1337,1345,1354,1361,1368,1376,1384,1392,1398,1406,1414,1422,1431,1437,1446,1452,1459,1466,1475,1483,1491,1499,1507,1516,1523,1530,1537,1545,1553,1560,1568,1575,1579,1585,1592,1600,1607,1614,1622,1630,1637,1645,1652,1660,1665,1672,1680,1688,1696,1704,1713,1719,1725,1733,1740,1747,1753,1758,1765,1771,1778,1786,1792,1798,1804,1808,1816,1823,1830,1836,1840,1844,1851,1857,1863,1870,1877,1884,1890,1898,1904,1912,1919,1926,1932,1938,1945,1952,1958,1966,1972,1980,1988,1994,2001,2008,2015,2024,2031,2038,2046,2053,2060,2067,2076,2084,2091,2099,2107,2115,2121,2128,2137,2146,2154,2161,2168,2177,2185,2191,2197,2206,2211,2220,2226,2232,2240,2247,2253,2259,2264,2270,2277,2283,2290,2297,2302,2308,2314,2319,2325,2331,2338,2344,2350,2357,2364,2371,2378,2386,2393,2397,2404,2411,2418,2426,2434,2442,2448,2455,2460,2466,2472,2478,2484,2490,2497,2506,2512,2518,2526,2532,2538,2544,2551,2559,2565,2571,2578,2585,2591,2597,2604,2609,2618,2627,2633,2641,2647,2655,2664,2670,2678,2686,2695,2704,2711,2718,2725,2732,2740,2748,2755,2764,2771,2778,2786,2793,2801,2809,2818,2824,2832,2839,2846,2853,2860,2869,2875,2883,2888,2895,2902,2909,2916,2924,2931,2939,2946,2953,2960,2967,2974,2981,2986,2993,2999],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":184,"vwap":185},1445,103.0199,{"date":187,"open":188,"high":189,"low":190,"close":21,"change":191,"percent_change":192,"volume":193,"transactions":194,"vwap":195},"2026-10-06",104.14,104.87,103.69,0.55,0.53,121162.79921,1374,104.3654,{"date":197,"open":198,"high":199,"low":200,"close":201,"change":202,"percent_change":202,"volume":203,"transactions":204,"vwap":205},"2026-10-05",103.34,103.6099,102.94,103.43,0.04,114455.297498,1291,103.3897,{"date":207,"open":208,"high":209,"low":210,"close":211,"change":212,"percent_change":213,"volume":214,"transactions":215,"vwap":216},"2026-10-02",104.05,104.42,103,103.39,1.3,1.27,125953.088572,1442,103.6135,{"date":218,"open":219,"high":220,"low":221,"close":222,"change":223,"percent_change":224,"volume":225,"transactions":226,"vwap":227},"2026-10-01",101.51,102.49,100.22,102.09,1.24,1.23,161870.480779,1950,101.5039,{"date":229,"open":230,"high":231,"low":232,"close":233,"change":234,"percent_change":234,"volume":235,"transactions":236,"vwap":237},"2026-09-30",101.45,101.455,100.81,100.85,0.15,331704.564407,3247,101.2451,{"date":239,"open":240,"high":241,"low":242,"close":243,"change":244,"percent_change":244,"volume":245,"transactions":246,"vwap":247},"2026-09-29",101.28,101.81,100.54,100.7,0.57,261694.076864,2110,100.8607,{"date":249,"open":250,"high":250,"low":251,"close":252,"change":253,"percent_change":254,"volume":255,"transactions":256,"vwap":257},"2026-09-28",100.99,98.765,100.13,-1.99,-1.95,104760.900511,1625,100.0346,{"date":259,"open":260,"high":261,"low":262,"close":263,"change":264,"percent_change":265,"volume":266,"transactions":267,"vwap":268},"2026-09-25",102.52,102.87,101.55,102.12,0.69,0.68,109306.9391,1523,102.2736,{"date":270,"open":271,"high":272,"low":273,"close":274,"change":275,"percent_change":53,"volume":276,"transactions":277,"vwap":278},"2026-09-24",100.69,102.1499,100.25,101.43,-0.67,158077.982862,2188,101.2292,{"date":280,"open":281,"high":281,"low":282,"close":283,"change":284,"percent_change":285,"volume":286,"transactions":287,"vwap":288},"2026-09-23",103.49,101.7801,102.1,-1.62,-1.56,144872.876992,2178,102.3368,{"date":290,"open":291,"high":292,"low":291,"close":293,"change":294,"percent_change":295,"volume":296,"transactions":297,"vwap":298},"2026-09-22",101.76,103.82,103.72,1.73,1.7,106694.619377,1297,103.2129,{"date":300,"open":301,"high":302,"low":303,"close":304,"change":305,"percent_change":306,"volume":307,"transactions":308,"vwap":309},"2026-09-21",100.24,102.5068,99.9,101.99,3.53,3.59,319682.482282,1931,101.3159,{"date":311,"open":312,"high":313,"low":314,"close":313,"change":315,"percent_change":316,"volume":317,"transactions":318,"vwap":319},"2026-09-18",97.65,98.46,96.72,1.34,1.38,101897.340166,1921,97.3449,{"date":321,"open":322,"high":323,"low":324,"close":325,"change":326,"percent_change":327,"volume":328,"transactions":329,"vwap":330},"2026-09-17",96.07,97.165,95.93,97.12,3.68,3.94,170999.493891,1308,96.8485,{"date":332,"open":333,"high":334,"low":335,"close":336,"change":337,"percent_change":192,"volume":338,"transactions":339,"vwap":340},"2026-09-16",93.93,94.795,92.555,93.44,0.49,115446.845615,1491,94.0649,{"date":342,"open":343,"high":344,"low":345,"close":346,"change":347,"percent_change":348,"volume":349,"transactions":350,"vwap":351},"2026-09-15",93.32,93.77,92.55,92.95,0.61,0.66,103727.064828,1379,92.9592,{"date":353,"open":354,"high":355,"low":356,"close":357,"change":358,"percent_change":359,"volume":360,"transactions":361,"vwap":362},"2026-09-14",91.66,93.336,91.13,92.34,-4.08,-4.23,135490.975255,1794,92.5687,{"date":364,"open":365,"high":365,"low":366,"close":367,"change":368,"percent_change":369,"volume":370,"transactions":371,"vwap":372},"2026-09-11",96.92,96.05,96.42,1.19,1.25,90685.314383,1343,96.5073,{"date":374,"open":375,"high":376,"low":377,"close":378,"change":379,"percent_change":380,"volume":381,"transactions":382,"vwap":383},"2026-09-10",95.71,96.4,95.17,95.23,-2.81,-2.87,129119.781863,1826,95.7199,{"date":385,"open":386,"high":387,"low":388,"close":389,"change":390,"percent_change":391,"volume":392,"transactions":393,"vwap":394},"2026-09-09",97.61,98.81,97.53,98.04,0.35,0.36,96150.355601,1178,98.0482,{"date":396,"open":397,"high":398,"low":399,"close":400,"change":294,"percent_change":401,"volume":402,"transactions":403,"vwap":404},"2026-09-08",98.05,98.475,97.1,97.69,1.8,142263.065455,3899,97.7088,{"date":406,"open":407,"high":408,"low":409,"close":408,"change":410,"percent_change":411,"volume":412,"transactions":413,"vwap":414},"2026-09-04",94.03,95.96,93.6,3.11,3.35,144743.355144,1469,94.9489,{"date":416,"open":417,"high":418,"low":419,"close":420,"change":348,"percent_change":421,"volume":422,"transactions":423,"vwap":424},"2026-09-03",92.02,93.2,90.49,92.85,0.72,91960.3602,1540,92.3667,{"date":426,"open":417,"high":427,"low":428,"close":429,"change":430,"percent_change":431,"volume":432,"transactions":413,"vwap":433},"2026-09-02",92.33,91.09,92.19,0.27,0.29,85549.344995,91.8594,{"date":435,"open":436,"high":437,"low":438,"close":439,"change":440,"percent_change":441,"volume":442,"transactions":443,"vwap":444},"2026-09-01",92.69,92.73,91.225,91.92,-2.34,-2.48,95496.445934,1350,91.9162,{"date":446,"open":447,"high":448,"low":449,"close":448,"change":450,"percent_change":174,"volume":451,"transactions":452,"vwap":453},"2026-08-31",93.43,94.26,93.15,0.93,111234.900895,1102,93.5918,{"date":455,"open":456,"high":457,"low":458,"close":459,"change":460,"percent_change":461,"volume":462,"transactions":463,"vwap":464},"2026-08-28",94.78,94.99,92.97,93.33,-2.1,-2.2,131038.29174,1274,94.086,{"date":466,"open":467,"high":468,"low":469,"close":470,"change":471,"percent_change":472,"volume":473,"transactions":474,"vwap":475},"2026-08-27",95.65,95.74,94.23,95.43,2.31,2.48,213660.717172,1901,94.9598,{"date":477,"open":478,"high":479,"low":478,"close":480,"change":481,"percent_change":450,"volume":482,"transactions":483,"vwap":484},"2026-08-26",91.56,93.27,93.12,0.86,98318.274508,1290,92.6847,{"date":486,"open":487,"high":488,"low":489,"close":490,"change":491,"percent_change":492,"volume":493,"transactions":494,"vwap":495},"2026-08-25",92.52,93.63,91.57,92.26,1.33,1.46,122031.862597,2577,92.2178,{"date":497,"open":498,"high":498,"low":499,"close":500,"change":501,"percent_change":94,"volume":502,"transactions":503,"vwap":504},"2026-08-24",92.17,89.9,90.93,-2.74,143101.627901,1917,90.8593,{"date":506,"open":507,"high":507,"low":346,"close":508,"change":509,"percent_change":510,"volume":511,"transactions":512,"vwap":513},"2026-08-21",94.88,93.67,0.11,0.12,119275.059704,1394,93.7744,{"date":515,"open":516,"high":517,"low":518,"close":519,"change":520,"percent_change":521,"volume":522,"transactions":350,"vwap":523},"2026-08-20",93.14,94.05,92.62,93.56,0.39,0.42,107797.66199,93.2312,{"date":525,"open":526,"high":526,"low":527,"close":528,"change":529,"percent_change":530,"volume":531,"transactions":532,"vwap":533},"2026-08-19",96.25,92.13,93.17,-1.87,-1.97,181766.847131,2329,93.5127,{"date":535,"open":536,"high":537,"low":538,"close":539,"change":540,"percent_change":540,"volume":541,"transactions":542,"vwap":543},"2026-08-18",96.83,97.39,94.47,95.04,-4.92,132195.996526,1843,95.594,{"date":545,"open":546,"high":547,"low":548,"close":549,"change":550,"percent_change":421,"volume":551,"transactions":552,"vwap":553},"2026-08-17",100.16,101.03,99.87,99.96,0.71,99327.289622,1354,100.2524,{"date":555,"open":303,"high":303,"low":556,"close":557,"change":558,"percent_change":558,"volume":559,"transactions":560,"vwap":561},"2026-08-14",98.16,99.25,-0.26,78500.069088,1278,98.8579,{"date":563,"open":564,"high":565,"low":566,"close":567,"change":568,"percent_change":569,"volume":570,"transactions":571,"vwap":572},"2026-08-13",97.68,102.4475,97.44,99.51,1.68,1.72,88556.593939,1403,99.4808,{"date":574,"open":575,"high":576,"low":577,"close":578,"change":579,"percent_change":580,"volume":581,"transactions":582,"vwap":583},"2026-08-12",97.73,98.17,97.015,97.83,3.07,3.24,144655.071601,1848,97.7746,{"date":585,"open":586,"high":586,"low":587,"close":588,"change":589,"percent_change":590,"volume":591,"transactions":592,"vwap":593},"2026-08-11",95.02,93.86,94.76,0.51,0.54,111403.174179,1381,94.4037,{"date":595,"open":596,"high":597,"low":407,"close":598,"change":599,"percent_change":600,"volume":601,"transactions":602,"vwap":603},"2026-08-10",94.52,95.69,94.25,-0.46,-0.49,102189.507086,1309,94.7646,{"date":605,"open":606,"high":606,"low":516,"close":607,"change":608,"percent_change":609,"volume":610,"transactions":611,"vwap":612},"2026-08-07",95.9,94.71,0.425,0.45,151871.462432,1411,94.7079,{"date":614,"open":615,"high":616,"low":617,"close":618,"change":619,"percent_change":620,"volume":621,"transactions":622,"vwap":623},"2026-08-06",92.92,95.72,91.36,94.285,-1.275,-1.33,167549.131572,2006,94.46,{"date":625,"open":626,"high":627,"low":628,"close":629,"change":630,"percent_change":631,"volume":632,"transactions":633,"vwap":634},"2026-08-05",96.73,97.49,95.35,95.56,-1.13,-1.17,137509.638009,1682,96.7017,{"date":636,"open":448,"high":637,"low":638,"close":639,"change":640,"percent_change":641,"volume":642,"transactions":643,"vwap":644},"2026-08-04",97.16,93.515,96.69,5.62,6.17,212134.026471,2790,96.0082,{"date":646,"open":647,"high":617,"low":648,"close":649,"change":650,"percent_change":651,"volume":652,"transactions":653,"vwap":654},"2026-08-03",87.77,86.79,91.07,1.92,2.15,192592.054838,1684,89.5248,{"date":656,"open":527,"high":657,"low":658,"close":659,"change":660,"percent_change":661,"volume":662,"transactions":663,"vwap":664},"2026-07-31",92.72,88.25,89.15,0.43,0.48,95212.931927,1520,89.9965,{"date":666,"open":667,"high":668,"low":669,"close":670,"change":671,"percent_change":672,"volume":673,"transactions":674,"vwap":675},"2026-07-30",86.11,88.7499,85.32,88.72,6.64,8.09,130252.995026,1527,87.4899,{"date":677,"open":678,"high":679,"low":680,"close":681,"change":682,"percent_change":683,"volume":684,"transactions":685,"vwap":686},"2026-07-29",85.48,85.79,81.84,82.08,-3.465,-4.05,352356.338461,2962,83.7953,{"date":688,"open":689,"high":690,"low":691,"close":692,"change":693,"percent_change":359,"volume":694,"transactions":695,"vwap":696},"2026-07-28",86.36,86.3697,83.18,85.545,-3.775,332095.075841,2330,85.1944,{"date":698,"open":699,"high":700,"low":701,"close":702,"change":703,"percent_change":704,"volume":705,"transactions":706,"vwap":707},"2026-07-27",92.25,92.42,87.59,89.32,-1.53,-1.68,243971.765318,2381,89.3648,{"date":709,"open":710,"high":711,"low":712,"close":713,"change":714,"percent_change":715,"volume":716,"transactions":717,"vwap":718},"2026-07-24",93.83,94.08,90.46,90.85,-3.95,-4.17,130160.762466,1670,92.1634,{"date":720,"open":721,"high":722,"low":723,"close":724,"change":725,"percent_change":726,"volume":727,"transactions":728,"vwap":729},"2026-07-23",94.67,95.805,93.565,94.8,-0.6,-0.63,151780.001416,1642,94.7726,{"date":731,"open":732,"high":733,"low":734,"close":735,"change":736,"percent_change":736,"volume":737,"transactions":738,"vwap":739},"2026-07-22",93.64,96.21,93.5,95.4,0,135334.974517,1433,95.1688,{"date":741,"open":742,"high":735,"low":743,"close":735,"change":744,"percent_change":745,"volume":746,"transactions":582,"vwap":747},"2026-07-21",93.89,93.1558,4.59,5.05,171349.741018,94.4338,{"date":749,"open":750,"high":447,"low":751,"close":752,"change":191,"percent_change":347,"volume":753,"transactions":754,"vwap":755},"2026-07-20",91.99,90.525,90.81,226333.892183,2616,91.5984,{"date":757,"open":758,"high":759,"low":760,"close":761,"change":558,"percent_change":762,"volume":763,"transactions":764,"vwap":765},"2026-07-17",87.61,92.12,86.56,90.26,-0.29,245149.394446,2746,89.7539,{"date":767,"open":657,"high":768,"low":769,"close":770,"change":771,"percent_change":772,"volume":773,"transactions":774,"vwap":775},"2026-07-16",92.87,90.09,90.52,-4.66,-4.9,228962.718926,2278,91.2848,{"date":777,"open":778,"high":778,"low":779,"close":780,"change":781,"percent_change":782,"volume":783,"transactions":784,"vwap":785},"2026-07-15",99.2,93.075,95.18,-2.9,-2.96,233848.721512,2091,95.0503,{"date":787,"open":788,"high":788,"low":789,"close":790,"change":791,"percent_change":792,"volume":793,"transactions":794,"vwap":795},"2026-07-14",98.75,96.84,98.08,2.59,2.71,204939.947945,1537,98.1697,{"date":797,"open":798,"high":799,"low":800,"close":801,"change":802,"percent_change":803,"volume":804,"transactions":805,"vwap":806},"2026-07-13",97.2,97.26,94.9975,95.49,-4.95,-4.93,203669.628055,2084,95.9031,{"date":808,"open":549,"high":809,"low":567,"close":810,"change":811,"percent_change":812,"volume":813,"transactions":9,"vwap":810},"2026-07-10",101.115,100.44,-0.96,-0.95,231100,{"date":815,"open":816,"high":817,"low":818,"close":819,"change":820,"percent_change":821,"volume":822,"transactions":9,"vwap":819},"2026-07-09",100.88,102.66,100.43,101.4,3.91,4.01,205900,{"date":824,"open":825,"high":400,"low":825,"close":627,"change":826,"percent_change":827,"volume":828,"transactions":9,"vwap":627},"2026-07-08",94.63,1.69,1.76,134200,{"date":830,"open":831,"high":831,"low":832,"close":833,"change":834,"percent_change":834,"volume":835,"transactions":9,"vwap":833},"2026-07-07",96.55,93.37,95.8,-4.26,137300,{"date":837,"open":838,"high":839,"low":840,"close":841,"change":842,"percent_change":843,"volume":844,"transactions":9,"vwap":841},"2026-07-06",99.12,101.8,98.73,100.059998,3.44,3.56,155200,{"date":846,"open":847,"high":848,"low":849,"close":850,"change":851,"percent_change":852,"volume":853,"transactions":9,"vwap":850},"2026-07-02",101.16,102.089996,95.13,96.62,-4.99,-4.91,250100,{"date":855,"open":856,"high":857,"low":858,"close":859,"change":860,"percent_change":861,"volume":862,"transactions":9,"vwap":859},"2026-07-01",103.35,103.6,101.6,101.61,-5.09,-4.77,147000,{"date":864,"open":865,"high":866,"low":865,"close":867,"change":868,"percent_change":869,"volume":870,"transactions":9,"vwap":867},"2026-06-30",103.91,107.103,106.7,3.03,2.92,202300,{"date":872,"open":291,"high":873,"low":874,"close":873,"change":875,"percent_change":876,"volume":877,"transactions":9,"vwap":873},"2026-06-29",103.67,97.78,2.38,2.35,200700,{"date":879,"open":880,"high":881,"low":882,"close":883,"change":884,"percent_change":885,"volume":886,"transactions":9,"vwap":883},"2026-06-26",102.25,103.24,100.96,101.29,-4.72,-4.45,214600,{"date":888,"open":889,"high":890,"low":891,"close":892,"change":893,"percent_change":305,"volume":894,"transactions":9,"vwap":892},"2026-06-25",108.11,108.2,102.805,106.010002,3.61,181100,{"date":896,"open":897,"high":897,"low":898,"close":899,"change":900,"percent_change":901,"volume":902,"transactions":9,"vwap":899},"2026-06-24",104.25,100.26,102.4,-1,-0.97,187000,{"date":904,"open":881,"high":905,"low":906,"close":907,"change":908,"percent_change":909,"volume":910,"transactions":9,"vwap":907},"2026-06-23",105.59,102.73,103.4,-7.77,-6.99,209600,{"date":912,"open":913,"high":914,"low":915,"close":916,"change":917,"percent_change":294,"volume":918,"transactions":9,"vwap":916},"2026-06-22",111.39,111.89,109.89,111.17,1.893,203100,{"date":920,"open":921,"high":922,"low":923,"close":924,"change":925,"percent_change":926,"volume":927,"transactions":9,"vwap":924},"2026-06-18",108.25,109.715,107.84,109.277,4.637,4.43,186400,{"date":929,"open":930,"high":931,"low":932,"close":933,"change":934,"percent_change":935,"volume":936,"transactions":9,"vwap":933},"2026-06-17",105.19,107.474,104.099998,104.64,1.59,1.54,166500,{"date":938,"open":939,"high":940,"low":941,"close":942,"change":943,"percent_change":944,"volume":945,"transactions":9,"vwap":942},"2026-06-16",106.15,107.16,102.75,103.050003,-3.06,-2.88,210900,{"date":947,"open":948,"high":949,"low":950,"close":951,"change":952,"percent_change":953,"volume":954,"transactions":9,"vwap":951},"2026-06-15",105.080002,106.12,104.24,106.11,5,4.95,280100,{"date":956,"open":957,"high":958,"low":959,"close":960,"change":961,"percent_change":962,"volume":963,"transactions":9,"vwap":960},"2026-06-12",99.16,101.63,98.55,101.11,1.48,1.49,154000,{"date":965,"open":607,"high":966,"low":967,"close":968,"change":969,"percent_change":970,"volume":971,"transactions":9,"vwap":968},"2026-06-11",99.69,94.625,99.63,5.86,6.25,233600,{"date":973,"open":974,"high":975,"low":976,"close":344,"change":977,"percent_change":978,"volume":979,"transactions":9,"vwap":344},"2026-06-10",95.33,97.455,93.28,-3.27,-3.37,250700,{"date":981,"open":882,"high":982,"low":983,"close":984,"change":985,"percent_change":986,"volume":987,"transactions":9,"vwap":984},"2026-06-09",101.050003,92,97.040001,-2.15,-2.17,317700,{"date":989,"open":990,"high":991,"low":992,"close":993,"change":87,"percent_change":994,"volume":995,"transactions":9,"vwap":993},"2026-06-08",99.57,100.465,97.88,99.19,3.16,215700,{"date":997,"open":998,"high":998,"low":999,"close":1000,"change":1001,"percent_change":1002,"volume":1003,"transactions":9,"vwap":1000},"2026-06-05",101.96,95.565,96.15,-9.52,-9.01,340600,{"date":1005,"open":1006,"high":1007,"low":1008,"close":1009,"change":1010,"percent_change":94,"volume":1011,"transactions":9,"vwap":1009},"2026-06-04",103.18,106.5,101.95,105.67,-3.19,239400,{"date":1013,"open":1014,"high":25,"low":1015,"close":1016,"change":1017,"percent_change":1018,"volume":1019,"transactions":9,"vwap":1016},"2026-06-03",110.080002,106.82,108.86,-0.07,-0.06,238600,{"date":1021,"open":1022,"high":1023,"low":1024,"close":1025,"change":1026,"percent_change":1027,"volume":1028,"transactions":9,"vwap":1025},"2026-06-02",107.68,109.010002,107.2,108.93,2.23,2.09,222400,{"date":1030,"open":1031,"high":1032,"low":1033,"close":867,"change":1034,"percent_change":1035,"volume":1036,"transactions":9,"vwap":867},"2026-06-01",102.98,107.07,102.72,4.24,4.14,407100,{"date":1038,"open":1039,"high":1040,"low":1041,"close":1042,"change":1043,"percent_change":1044,"volume":1045,"transactions":9,"vwap":1042},"2026-05-29",101.059998,102.62,100.56,102.46,2.65,2.66,232800,{"date":1047,"open":1048,"high":1049,"low":1050,"close":1051,"change":1052,"percent_change":1053,"volume":1054,"transactions":9,"vwap":1051},"2026-05-28",98.24,100.495,97.295,99.81,2.3,2.36,150400,{"date":1056,"open":557,"high":557,"low":1057,"close":1058,"change":1059,"percent_change":631,"volume":1060,"transactions":9,"vwap":1058},"2026-05-27",96.115,97.51,-1.15,210200,{"date":1062,"open":1063,"high":387,"low":1064,"close":1065,"change":1066,"percent_change":1067,"volume":1068,"transactions":9,"vwap":1065},"2026-05-26",97.050003,96.867,98.66,4.13,4.37,129200,{"date":1070,"open":1071,"high":1072,"low":1073,"close":1074,"change":212,"percent_change":1075,"volume":1076,"transactions":9,"vwap":1074},"2026-05-22",93.84,95.29,93.65,94.53,1.39,134700,{"date":1078,"open":1079,"high":1080,"low":1079,"close":1080,"change":1053,"percent_change":1081,"volume":1082,"transactions":9,"vwap":1080},"2026-05-21",90.88,93.23,2.6,150800,{"date":1084,"open":1085,"high":649,"low":1086,"close":1087,"change":1088,"percent_change":1089,"volume":1090,"transactions":9,"vwap":1087},"2026-05-20",89.22,89.11,90.87,2.8,3.18,153900,{"date":1092,"open":1093,"high":1094,"low":1095,"close":1096,"change":1097,"percent_change":1098,"volume":1099,"transactions":9,"vwap":1096},"2026-05-19",87.019997,88.918,85.59,88.07,-1.71,-1.9,172300,{"date":1101,"open":1102,"high":1102,"low":1103,"close":1104,"change":1105,"percent_change":1106,"volume":1107,"transactions":9,"vwap":1104},"2026-05-18",91.47,87.35,89.78,-0.41,-0.45,128300,{"date":1109,"open":1110,"high":1111,"low":1112,"close":1113,"change":1114,"percent_change":1115,"volume":1116,"transactions":9,"vwap":1113},"2026-05-15",90.29,91.115,89.135,90.19,-2.62,-2.82,416900,{"date":1118,"open":1087,"high":1119,"low":1087,"close":1120,"change":1121,"percent_change":1122,"volume":1123,"transactions":9,"vwap":1120},"2026-05-14",92.94,92.81,2.43,2.69,125300,{"date":1125,"open":1126,"high":1127,"low":1128,"close":1129,"change":1130,"percent_change":1131,"volume":1132,"transactions":9,"vwap":1129},"2026-05-13",90.080002,90.8,88.4,90.38,1.2,1.35,137700,{"date":1134,"open":1135,"high":1136,"low":1137,"close":1138,"change":1139,"percent_change":1140,"volume":1141,"transactions":9,"vwap":1138},"2026-05-12",89.92,90.28,86.765,89.18,-1.94,-2.13,193100,{"date":1143,"open":1104,"high":1144,"low":1145,"close":1144,"change":1146,"percent_change":1147,"volume":1148,"transactions":9,"vwap":1144},"2026-05-11",91.12,89.63,1.37,1.53,137400,{"date":1150,"open":1151,"high":1152,"low":1153,"close":1152,"change":1154,"percent_change":1155,"volume":1156,"transactions":9,"vwap":1152},"2026-05-08",87.050003,89.75,86.99,3.33,3.85,101500,{"date":1158,"open":1159,"high":1160,"low":1161,"close":1162,"change":1163,"percent_change":1164,"volume":1165,"transactions":9,"vwap":1162},"2026-05-07",87.55,88,85.62,86.42,-0.92,-1.05,175400,{"date":1167,"open":1168,"high":1169,"low":1170,"close":1169,"change":791,"percent_change":1171,"volume":1054,"transactions":9,"vwap":1169},"2026-05-06",86.22,87.34,84.95,3.06,{"date":1173,"open":1174,"high":1175,"low":1176,"close":1177,"change":1178,"percent_change":1179,"volume":1180,"transactions":9,"vwap":1177},"2026-05-05",84.050003,85.024002,83.87,84.75,2.265,2.75,162100,{"date":1182,"open":1183,"high":1184,"low":1185,"close":1186,"change":1187,"percent_change":1188,"volume":1189,"transactions":9,"vwap":1186},"2026-05-04",83.11,83.28,81.965,82.485,-0.365,-0.44,70000,{"date":1191,"open":1192,"high":1193,"low":1194,"close":1195,"change":1196,"percent_change":1197,"volume":1198,"transactions":9,"vwap":1195},"2026-05-01",81.29,83.029999,81.25,82.85,1.52,1.87,162400,{"date":1200,"open":1201,"high":1202,"low":1203,"close":1202,"change":1204,"percent_change":1205,"volume":1206,"transactions":9,"vwap":1202},"2026-04-30",80.82,81.33,79.43,1.31,1.64,118000,{"date":1208,"open":1209,"high":1210,"low":1211,"close":1210,"change":1212,"percent_change":1213,"volume":1214,"transactions":9,"vwap":1210},"2026-04-29",79.2,80.019997,78.74,1.77,2.26,86400,{"date":1216,"open":1217,"high":1218,"low":1219,"close":1220,"change":1221,"percent_change":379,"volume":1222,"transactions":9,"vwap":1220},"2026-04-28",77.8,78.69,77.21,78.25,-2.26,94600,{"date":1224,"open":1225,"high":1225,"low":1226,"close":1227,"change":1228,"percent_change":1229,"volume":1230,"transactions":9,"vwap":1227},"2026-04-27",80.6,79.36,80.51,-0.42,-0.52,60400,{"date":1232,"open":1233,"high":1234,"low":1235,"close":1234,"change":1236,"percent_change":1237,"volume":1238,"transactions":9,"vwap":1234},"2026-04-24",80.41,80.93,79.19,2.94,3.77,99400,{"date":1240,"open":1241,"high":1242,"low":1243,"close":1244,"change":1245,"percent_change":1246,"volume":1247,"transactions":9,"vwap":1244},"2026-04-23",78.010002,78.98,76.854,77.99,-0.59,-0.75,123200,{"date":1249,"open":1250,"high":1251,"low":1252,"close":1251,"change":1253,"percent_change":1053,"volume":1254,"transactions":9,"vwap":1251},"2026-04-22",77.68,78.58,76.98,1.81,123100,{"date":1256,"open":1257,"high":1258,"low":1259,"close":1260,"change":1261,"percent_change":1262,"volume":1263,"transactions":9,"vwap":1260},"2026-04-21",76.12,77.071999,76.089996,76.77,0.97,1.28,95700,{"date":1265,"open":1266,"high":1267,"low":1268,"close":1267,"change":390,"percent_change":1269,"volume":1270,"transactions":9,"vwap":1267},"2026-04-20",75.46,75.8,74.766,0.46,85700,{"date":1272,"open":1273,"high":1266,"low":1274,"close":1275,"change":212,"percent_change":1276,"volume":1277,"transactions":9,"vwap":1275},"2026-04-17",75.24,74.76,75.45,1.75,113500,{"date":1279,"open":1280,"high":1281,"low":1282,"close":1281,"change":1147,"percent_change":1283,"volume":1284,"transactions":9,"vwap":1281},"2026-04-16",73.010002,74.15,72.27,2.11,85300,{"date":1286,"open":1287,"high":1288,"low":1289,"close":1288,"change":481,"percent_change":1130,"volume":1290,"transactions":9,"vwap":1288},"2026-04-15",72.010002,72.62,71.44,70800,{"date":1292,"open":1293,"high":1294,"low":1295,"close":1294,"change":315,"percent_change":1296,"volume":1297,"transactions":9,"vwap":1294},"2026-04-14",71.38,71.76,70.71,1.9,86300,{"date":1299,"open":1300,"high":1301,"low":1300,"close":1302,"change":1303,"percent_change":869,"volume":1304,"transactions":9,"vwap":1302},"2026-04-13",68.2,70.56,70.42,2,135500,{"date":1306,"open":1307,"high":1308,"low":1309,"close":1310,"change":1311,"percent_change":1312,"volume":1313,"transactions":9,"vwap":1310},"2026-04-10",68.4,68.85,68.010002,68.42,0.52,0.77,59000,{"date":1315,"open":1316,"high":1317,"low":1318,"close":1319,"change":101,"percent_change":1188,"volume":1320,"transactions":9,"vwap":1319},"2026-04-09",68.18,68.27,67.32,67.9,103200,{"date":1322,"open":1323,"high":1324,"low":1325,"close":1300,"change":1326,"percent_change":1327,"volume":1328,"transactions":9,"vwap":1300},"2026-04-08",68.39,68.64,67.22,2.67,4.07,126100,{"date":1330,"open":1331,"high":1332,"low":1333,"close":1334,"change":1335,"percent_change":962,"volume":1336,"transactions":9,"vwap":1334},"2026-04-07",64.37,66,63.585,65.53,0.96,66200,{"date":1338,"open":1339,"high":1340,"low":1341,"close":1339,"change":1342,"percent_change":1343,"volume":1344,"transactions":9,"vwap":1339},"2026-04-06",64.57,64.69,63.96,0.375,0.58,82900,{"date":1346,"open":1347,"high":1348,"low":1349,"close":1350,"change":1351,"percent_change":1352,"volume":1353,"transactions":9,"vwap":1350},"2026-04-02",61.98,64.205,61.76,64.195,0.685,1.08,139000,{"date":1355,"open":1356,"high":1357,"low":1356,"close":1358,"change":213,"percent_change":1359,"volume":1360,"transactions":9,"vwap":1358},"2026-04-01",63.02,63.99,63.51,2.04,76300,{"date":1362,"open":1363,"high":1364,"low":1365,"close":1364,"change":1088,"percent_change":1366,"volume":1367,"transactions":9,"vwap":1364},"2026-03-31",60.27,62.24,60.17,4.71,119800,{"date":1369,"open":1370,"high":1371,"low":26,"close":1372,"change":1373,"percent_change":1374,"volume":1375,"transactions":9,"vwap":1372},"2026-03-30",61.45,61.625,59.44,-1.31,-2.16,102600,{"date":1377,"open":1378,"high":1378,"low":1379,"close":1380,"change":1381,"percent_change":1382,"volume":1383,"transactions":9,"vwap":1380},"2026-03-27",61.53,60.547,60.75,-1.57,-2.52,61800,{"date":1385,"open":1386,"high":1387,"low":1388,"close":1388,"change":1389,"percent_change":1390,"volume":1391,"transactions":9,"vwap":1388},"2026-03-26",63.84,64.2,62.32,-2.37,-3.66,77900,{"date":1393,"open":1331,"high":1394,"low":1395,"close":1340,"change":1131,"percent_change":1396,"volume":1397,"transactions":9,"vwap":1340},"2026-03-25",65,64.15,2.13,67400,{"date":1399,"open":1400,"high":1401,"low":1402,"close":1403,"change":1105,"percent_change":1404,"volume":1405,"transactions":9,"vwap":1403},"2026-03-24",63.25,63.56,62.45,63.34,-0.64,62600,{"date":1407,"open":1408,"high":1409,"low":1410,"close":1411,"change":1146,"percent_change":1412,"volume":1413,"transactions":9,"vwap":1411},"2026-03-23",63.58,64.52,63.16,63.75,2.2,161200,{"date":1415,"open":1416,"high":1416,"low":1417,"close":1418,"change":1419,"percent_change":1420,"volume":1421,"transactions":9,"vwap":1418},"2026-03-20",64.14,61.96,62.38,-1.915,-2.98,87500,{"date":1423,"open":1424,"high":1425,"low":1426,"close":1427,"change":1428,"percent_change":1429,"volume":1430,"transactions":9,"vwap":1427},"2026-03-19",62.81,64.63,62.585,64.295,0.715,1.12,154700,{"date":1432,"open":1433,"high":1434,"low":1435,"close":1408,"change":106,"percent_change":1246,"volume":1436,"transactions":9,"vwap":1408},"2026-03-18",63.89,65.222,63.49,89400,{"date":1438,"open":1439,"high":1440,"low":1441,"close":1442,"change":1443,"percent_change":1444,"volume":1445,"transactions":9,"vwap":1442},"2026-03-17",64.11,64.31,63.67,64.059998,0.24,0.38,63200,{"date":1447,"open":1448,"high":1449,"low":1408,"close":1448,"change":1450,"percent_change":223,"volume":1451,"transactions":9,"vwap":1448},"2026-03-16",63.82,64.32,0.78,72800,{"date":1453,"open":1454,"high":1455,"low":1456,"close":1457,"change":101,"percent_change":1458,"volume":1270,"transactions":9,"vwap":1457},"2026-03-13",63.81,64.43,62.68,63.040001,-0.47,{"date":1460,"open":1461,"high":1462,"low":1463,"close":1403,"change":620,"percent_change":1464,"volume":1465,"transactions":9,"vwap":1403},"2026-03-12",64,64.42,63.27,-2.06,152800,{"date":1467,"open":1468,"high":1469,"low":1470,"close":1471,"change":1472,"percent_change":1473,"volume":1474,"transactions":9,"vwap":1471},"2026-03-11",64.68,65.28,64.23,64.67,0.67,1.05,101900,{"date":1476,"open":1477,"high":1478,"low":1479,"close":1461,"change":1480,"percent_change":1481,"volume":1482,"transactions":9,"vwap":1461},"2026-03-10",64.040001,64.83,63.735,0.2,0.31,92300,{"date":1484,"open":1485,"high":1486,"low":1487,"close":1488,"change":1131,"percent_change":1489,"volume":1490,"transactions":9,"vwap":1488},"2026-03-09",61.56,63.88,61.4,63.8,2.16,162700,{"date":1492,"open":1493,"high":1494,"low":1495,"close":1402,"change":1496,"percent_change":1497,"volume":1498,"transactions":9,"vwap":1402},"2026-03-06",62.63,63.77,62.17,-1.18,-1.85,113400,{"date":1500,"open":1501,"high":1502,"low":1503,"close":1504,"change":1505,"percent_change":73,"volume":1506,"transactions":9,"vwap":1504},"2026-03-05",63.029999,64.149,62.34,63.63,0.3,181400,{"date":1508,"open":1509,"high":1510,"low":1511,"close":1512,"change":1513,"percent_change":1514,"volume":1515,"transactions":9,"vwap":1512},"2026-03-04",62.2,63.52,62.099998,63.33,1.58,2.56,150100,{"date":1517,"open":1518,"high":1511,"low":1519,"close":1520,"change":703,"percent_change":1521,"volume":1522,"transactions":9,"vwap":1520},"2026-03-03",61.2,60.31,61.75,-2.42,225000,{"date":1524,"open":1525,"high":1526,"low":1525,"close":1527,"change":1528,"percent_change":1505,"volume":1529,"transactions":9,"vwap":1527},"2026-03-02",61.88,63.3,63.28,0.19,237000,{"date":1531,"open":1532,"high":1533,"low":1532,"close":1534,"change":725,"percent_change":1535,"volume":1536,"transactions":9,"vwap":1534},"2026-02-27",62.22,63.095001,63.09,-0.94,80400,{"date":1538,"open":1539,"high":1539,"low":1540,"close":1541,"change":1542,"percent_change":1543,"volume":1544,"transactions":9,"vwap":1541},"2026-02-26",64.4,62.55,63.69,-0.82,-1.27,87300,{"date":1546,"open":1547,"high":1548,"low":1549,"close":1550,"change":1551,"percent_change":1276,"volume":1552,"transactions":9,"vwap":1550},"2026-02-25",63.93,64.77,63.76,64.51,1.11,74600,{"date":1554,"open":1555,"high":1556,"low":1557,"close":1558,"change":1450,"percent_change":369,"volume":1559,"transactions":9,"vwap":1558},"2026-02-24",62.78,63.595,62.11,63.4,80600,{"date":1561,"open":1562,"high":1541,"low":1563,"close":1564,"change":1565,"percent_change":1566,"volume":1567,"transactions":9,"vwap":1564},"2026-02-23",63.65,62.09,62.62,-1.3,-2.03,78800,{"date":1569,"open":1570,"high":1571,"low":1386,"close":1572,"change":1246,"percent_change":1573,"volume":1574,"transactions":9,"vwap":1572},"2026-02-20",64.13,65.135,63.92,-1.16,87900,{"date":1576,"open":1577,"high":1471,"low":1341,"close":1471,"change":736,"percent_change":736,"volume":1578,"transactions":9,"vwap":1471},"2026-02-19",64.47,65300,{"date":1580,"open":1581,"high":1582,"low":1486,"close":1471,"change":1017,"percent_change":1583,"volume":1584,"transactions":9,"vwap":1471},"2026-02-18",64.39,65.25,-0.11,65400,{"date":1586,"open":1539,"high":1587,"low":1588,"close":1589,"change":1590,"percent_change":22,"volume":1591,"transactions":9,"vwap":1589},"2026-02-17",65.050003,63.46,64.74,-0.37,89100,{"date":1593,"open":1594,"high":1595,"low":1411,"close":1596,"change":1597,"percent_change":1598,"volume":1599,"transactions":9,"vwap":1596},"2026-02-13",64.34,65.66,65.11,0.74,1.15,144300,{"date":1601,"open":1602,"high":1603,"low":1348,"close":1331,"change":1604,"percent_change":1605,"volume":1606,"transactions":9,"vwap":1331},"2026-02-12",66.28,66.605,-1.8,-2.72,156800,{"date":1608,"open":1609,"high":1609,"low":1394,"close":1610,"change":1611,"percent_change":1612,"volume":1613,"transactions":9,"vwap":1610},"2026-02-11",66.99,66.17,0.09,0.14,209800,{"date":1615,"open":1616,"high":1617,"low":1618,"close":1619,"change":558,"percent_change":1620,"volume":1621,"transactions":9,"vwap":1619},"2026-02-10",66.72,66.98,65.94,66.080002,-0.39,148800,{"date":1623,"open":1624,"high":1625,"low":1626,"close":1627,"change":650,"percent_change":1628,"volume":1629,"transactions":9,"vwap":1627},"2026-02-09",64.19,66.68,64.029999,66.34,2.98,86700,{"date":1631,"open":1632,"high":1633,"low":1634,"close":1462,"change":893,"percent_change":1635,"volume":1636,"transactions":9,"vwap":1462},"2026-02-06",62.26,64.515,62.080002,5.94,142500,{"date":1638,"open":1639,"high":1640,"low":1641,"close":1642,"change":66,"percent_change":1643,"volume":1644,"transactions":9,"vwap":1642},"2026-02-05",61.79,62.57,60.58,60.81,-2.08,144000,{"date":1646,"open":1647,"high":1647,"low":1648,"close":1511,"change":1649,"percent_change":1650,"volume":1651,"transactions":9,"vwap":1511},"2026-02-04",63.78,61.064999,-2.28,-3.54,232600,{"date":1653,"open":1654,"high":1655,"low":1656,"close":1657,"change":1542,"percent_change":1658,"volume":1659,"transactions":9,"vwap":1657},"2026-02-03",65.8,66.059998,63.18,64.38,-1.26,121500,{"date":1661,"open":1662,"high":1619,"low":1662,"close":1663,"change":661,"percent_change":1597,"volume":1664,"transactions":9,"vwap":1663},"2026-02-02",64.41,65.2,105200,{"date":1666,"open":1667,"high":1668,"low":1539,"close":1669,"change":1670,"percent_change":440,"volume":1671,"transactions":9,"vwap":1669},"2026-01-30",65.64,66.18,64.72,-1.55,73500,{"date":1673,"open":1616,"high":1674,"low":1675,"close":1676,"change":1677,"percent_change":1678,"volume":1679,"transactions":9,"vwap":1676},"2026-01-29",66.8,64.54,66.27,-0.8,-1.19,102400,{"date":1681,"open":1682,"high":1683,"low":1684,"close":1685,"change":1686,"percent_change":223,"volume":1687,"transactions":9,"vwap":1685},"2026-01-28",67.080002,67.66,66.77,67.07,0.82,186000,{"date":1689,"open":1690,"high":1691,"low":1692,"close":1693,"change":191,"percent_change":1694,"volume":1695,"transactions":9,"vwap":1693},"2026-01-27",66.29,66.51,65.65,66.25,0.84,119200,{"date":1697,"open":1698,"high":1699,"low":1596,"close":1700,"change":1701,"percent_change":1702,"volume":1703,"transactions":9,"vwap":1700},"2026-01-26",65.29,65.946,65.7,0.6,0.92,77300,{"date":1705,"open":1706,"high":1707,"low":1708,"close":1709,"change":1710,"percent_change":1711,"volume":1712,"transactions":9,"vwap":1709},"2026-01-23",65.39,65.55,62.71,65.099998,-0.98,-1.48,295100,{"date":1714,"open":1690,"high":1715,"low":1716,"close":1619,"change":481,"percent_change":1717,"volume":1718,"transactions":9,"vwap":1619},"2026-01-22",66.675,65.56,1.32,171600,{"date":1720,"open":1721,"high":1722,"low":1470,"close":1723,"change":1262,"percent_change":1303,"volume":1724,"transactions":9,"vwap":1723},"2026-01-21",64.5,65.59,65.22,241700,{"date":1726,"open":1727,"high":1728,"low":1488,"close":1729,"change":1730,"percent_change":1731,"volume":1732,"transactions":9,"vwap":1729},"2026-01-20",64.28,65.24,63.94,-1.52,-2.32,249000,{"date":1734,"open":1735,"high":1735,"low":1394,"close":1736,"change":1737,"percent_change":1738,"volume":1739,"transactions":9,"vwap":1736},"2026-01-16",65.9,65.46,0.17,0.26,210800,{"date":1741,"open":1742,"high":1743,"low":1744,"close":1698,"change":1745,"percent_change":265,"volume":1746,"transactions":9,"vwap":1698},"2026-01-15",65.89,66.249,65.18,0.44,170000,{"date":1748,"open":1749,"high":1716,"low":1727,"close":1750,"change":1164,"percent_change":1751,"volume":1752,"transactions":9,"vwap":1750},"2026-01-14",65.5,64.85,-1.59,153500,{"date":1754,"open":1755,"high":1756,"low":1469,"close":1735,"change":1450,"percent_change":1130,"volume":1757,"transactions":9,"vwap":1735},"2026-01-13",65.31,66.162,110100,{"date":1759,"open":1549,"high":1760,"low":1549,"close":1761,"change":1762,"percent_change":1763,"volume":1764,"transactions":9,"vwap":1761},"2026-01-12",65.23,65.12,0.65,1.01,69100,{"date":1766,"open":1549,"high":1767,"low":1768,"close":1577,"change":111,"percent_change":1769,"volume":1770,"transactions":9,"vwap":1577},"2026-01-09",64.7,63.45,1.62,115500,{"date":1772,"open":1773,"high":1773,"low":1774,"close":1775,"change":1776,"percent_change":441,"volume":1777,"transactions":9,"vwap":1775},"2026-01-08",64.75,63.137,63.44,-1.61,113700,{"date":1779,"open":1780,"high":1781,"low":1782,"close":1587,"change":1783,"percent_change":1784,"volume":1785,"transactions":9,"vwap":1587},"2026-01-07",64.89,65.33,64.48,0.16,0.25,159200,{"date":1787,"open":1788,"high":1789,"low":1387,"close":1780,"change":202,"percent_change":1790,"volume":1791,"transactions":9,"vwap":1780},"2026-01-06",64.93,65.07,0.06,189900,{"date":1793,"open":1794,"high":1795,"low":1796,"close":1750,"change":509,"percent_change":1737,"volume":1797,"transactions":9,"vwap":1750},"2026-01-05",66.019997,66.31,64.565,106500,{"date":1799,"open":1788,"high":1800,"low":1801,"close":1589,"change":265,"percent_change":1802,"volume":1803,"transactions":9,"vwap":1589},"2026-01-02",65.6,64.435,1.06,370100,{"date":1805,"open":1548,"high":1548,"low":1806,"close":1442,"change":1807,"percent_change":811,"volume":1360,"transactions":9,"vwap":1442},"2025-12-31",63.85,-0.62,{"date":1809,"open":1810,"high":1811,"low":1812,"close":1468,"change":1813,"percent_change":1814,"volume":1815,"transactions":9,"vwap":1468},"2025-12-30",64.73,65.059998,64.579,-0.09,-0.14,82700,{"date":1817,"open":1818,"high":1819,"low":1820,"close":1548,"change":1821,"percent_change":1229,"volume":1822,"transactions":9,"vwap":1548},"2025-12-29",64.53,65.295,64.21,-0.34,124200,{"date":1824,"open":1825,"high":1826,"low":1827,"close":1596,"change":1828,"percent_change":660,"volume":1829,"transactions":9,"vwap":1596},"2025-12-26",65.019997,65.111,64.59,0.28,51600,{"date":1831,"open":1767,"high":1832,"low":1833,"close":1478,"change":145,"percent_change":1834,"volume":1835,"transactions":9,"vwap":1478},"2025-12-24",64.84,64.49,-0.03,45900,{"date":1837,"open":1594,"high":1750,"low":1838,"close":1750,"change":72,"percent_change":509,"volume":1839,"transactions":9,"vwap":1750},"2025-12-23",63.985,163300,{"date":1841,"open":1744,"high":1744,"low":1331,"close":1842,"change":191,"percent_change":481,"volume":1843,"transactions":9,"vwap":1842},"2025-12-22",64.78,172500,{"date":1845,"open":1846,"high":1847,"low":1846,"close":1470,"change":1848,"percent_change":1849,"volume":1850,"transactions":9,"vwap":1470},"2025-12-19",63.15,64.44,1.85,2.97,117000,{"date":1852,"open":1853,"high":1854,"low":1855,"close":1418,"change":1312,"percent_change":369,"volume":1856,"transactions":9,"vwap":1418},"2025-12-18",62.97,63.17,62.19,135200,{"date":1858,"open":1494,"high":1470,"low":1859,"close":1860,"change":1140,"percent_change":1861,"volume":1862,"transactions":9,"vwap":1860},"2025-12-17",61.514,61.61,-3.34,302800,{"date":1864,"open":1865,"high":1866,"low":1867,"close":1868,"change":1443,"percent_change":1444,"volume":1869,"transactions":9,"vwap":1868},"2025-12-16",63.35,64.27,63.11,63.74,326500,{"date":1871,"open":1872,"high":1873,"low":1874,"close":1875,"change":900,"percent_change":1670,"volume":1876,"transactions":9,"vwap":1875},"2025-12-15",64.96,64.99,63.42,63.5,167600,{"date":1878,"open":1879,"high":1879,"low":1880,"close":1721,"change":1881,"percent_change":1882,"volume":1883,"transactions":9,"vwap":1721},"2025-12-12",66.78,64.26,-3.11,-4.6,228000,{"date":1885,"open":1886,"high":1887,"low":1332,"close":1888,"change":1164,"percent_change":703,"volume":1889,"transactions":9,"vwap":1888},"2025-12-11",67.18,67.67,67.61,280200,{"date":1891,"open":1892,"high":1893,"low":1894,"close":1895,"change":1444,"percent_change":1896,"volume":1897,"transactions":9,"vwap":1895},"2025-12-10",68.14,68.839,67.63,68.66,0.56,221200,{"date":1899,"open":1309,"high":1900,"low":1901,"close":1902,"change":1443,"percent_change":390,"volume":1903,"transactions":9,"vwap":1902},"2025-12-09",68.305,67.55,68.28,290200,{"date":1905,"open":1906,"high":1907,"low":1908,"close":1909,"change":1910,"percent_change":337,"volume":1911,"transactions":9,"vwap":1909},"2025-12-08",68.13,68.6,67.58,68.040001,0.33,104400,{"date":1913,"open":1914,"high":1909,"low":1915,"close":1916,"change":590,"percent_change":1917,"volume":1918,"transactions":9,"vwap":1916},"2025-12-05",67.57,67.15,67.71,0.8,125100,{"date":1920,"open":1325,"high":1921,"low":1922,"close":1923,"change":1834,"percent_change":1924,"volume":1925,"transactions":9,"vwap":1923},"2025-12-04",67.382,66.66,67.17,-0.04,231600,{"date":1927,"open":1928,"high":1929,"low":1654,"close":1930,"change":661,"percent_change":421,"volume":1931,"transactions":9,"vwap":1930},"2025-12-03",66.63,67.39,67.2,507500,{"date":1933,"open":1609,"high":1934,"low":1935,"close":1616,"change":1896,"percent_change":1936,"volume":1937,"transactions":9,"vwap":1616},"2025-12-02",67.75,66.41,0.85,179300,{"date":1939,"open":1742,"high":1940,"low":1941,"close":1942,"change":126,"percent_change":1943,"volume":1944,"transactions":9,"vwap":1942},"2025-12-01",66.48,65.405,66.16,-0.87,120100,{"date":1946,"open":1947,"high":1948,"low":1949,"close":1948,"change":1950,"percent_change":1598,"volume":1951,"transactions":9,"vwap":1948},"2025-11-28",66.26,66.74,65.91,0.76,33500,{"date":1953,"open":1954,"high":1955,"low":1596,"close":1956,"change":111,"percent_change":934,"volume":1957,"transactions":9,"vwap":1956},"2025-11-26",65.84,66.308,65.98,129900,{"date":1959,"open":1960,"high":1596,"low":1961,"close":1962,"change":1963,"percent_change":1964,"volume":1965,"transactions":9,"vwap":1962},"2025-11-25",64.36,62.695,64.95,-0.05,-0.08,198300,{"date":1967,"open":1775,"high":1968,"low":1969,"close":1394,"change":1970,"percent_change":1971,"volume":1724,"transactions":9,"vwap":1394},"2025-11-24",65.16,63.39,2.12,3.37,{"date":1973,"open":1874,"high":1974,"low":1975,"close":1976,"change":1977,"percent_change":1978,"volume":1979,"transactions":9,"vwap":1976},"2025-11-21",64.56,61.26,62.88,-0.53,-0.84,479500,{"date":1981,"open":1892,"high":1982,"low":1983,"close":1984,"change":1985,"percent_change":1986,"volume":1987,"transactions":9,"vwap":1984},"2025-11-20",68.15,63.24,63.41,-2.73,-4.13,640500,{"date":1989,"open":1990,"high":1991,"low":1706,"close":1992,"change":1993,"percent_change":347,"volume":1090,"transactions":9,"vwap":1992},"2025-11-19",65.71,66.942,66.14,0.4,{"date":1995,"open":1332,"high":1996,"low":1478,"close":1997,"change":1998,"percent_change":1999,"volume":2000,"transactions":9,"vwap":1997},"2025-11-18",66.85,65.74,-1.03,-1.54,299100,{"date":2002,"open":2003,"high":2004,"low":2005,"close":1684,"change":1710,"percent_change":2006,"volume":2007,"transactions":9,"vwap":1684},"2025-11-17",67.16,68.022003,66.098999,-1.45,122000,{"date":2009,"open":2010,"high":2011,"low":2012,"close":1934,"change":2013,"percent_change":1910,"volume":2014,"transactions":9,"vwap":1934},"2025-11-14",65.97,68.47,65.45,0.22,296300,{"date":2016,"open":2017,"high":2018,"low":2019,"close":2020,"change":2021,"percent_change":2022,"volume":2023,"transactions":9,"vwap":2020},"2025-11-13",69.32,69.52,66.974,67.53,-2.29,-3.28,128200,{"date":2025,"open":2026,"high":2027,"low":2028,"close":2029,"change":736,"percent_change":736,"volume":2030,"transactions":9,"vwap":2029},"2025-11-12",70.65,70.68,69.459,69.82,119600,{"date":2032,"open":2033,"high":2034,"low":2035,"close":2029,"change":2036,"percent_change":285,"volume":2037,"transactions":9,"vwap":2029},"2025-11-11",70.32,70.45,69.39,-1.11,80900,{"date":2039,"open":2040,"high":2041,"low":2042,"close":2043,"change":2044,"percent_change":1026,"volume":2045,"transactions":9,"vwap":2043},"2025-11-10",70.94,71.505,70.18,70.93,1.55,105400,{"date":2047,"open":2048,"high":2049,"low":2050,"close":2051,"change":1228,"percent_change":725,"volume":2052,"transactions":9,"vwap":2051},"2025-11-07",69.010002,69.96,67.476,69.38,238300,{"date":2054,"open":2055,"high":2056,"low":2057,"close":2058,"change":620,"percent_change":529,"volume":2059,"transactions":9,"vwap":2058},"2025-11-06",71.059998,71.16,69.059998,69.8,175000,{"date":2061,"open":2062,"high":2063,"low":2062,"close":2064,"change":1896,"percent_change":2065,"volume":2066,"transactions":9,"vwap":2064},"2025-11-05",70.43,71.72,71.13,0.79,85400,{"date":2068,"open":2069,"high":2070,"low":2071,"close":2072,"change":2073,"percent_change":2074,"volume":2075,"transactions":9,"vwap":2072},"2025-11-04",71.63,72.171,70.010002,70.57,-2.49,-3.41,153800,{"date":2077,"open":2078,"high":2079,"low":2080,"close":2081,"change":1583,"percent_change":2082,"volume":2083,"transactions":9,"vwap":2081},"2025-11-03",73.91,74.029999,72.63,73.059998,-0.15,141800,{"date":2085,"open":2086,"high":2087,"low":2088,"close":2089,"change":1343,"percent_change":1917,"volume":2090,"transactions":9,"vwap":2089},"2025-10-31",73.6,73.67,72.4,73.17,128900,{"date":2092,"open":2093,"high":2094,"low":2095,"close":2096,"change":1373,"percent_change":2097,"volume":2098,"transactions":9,"vwap":2096},"2025-10-30",73.29,73.909,72.57,72.59,-1.77,160800,{"date":2100,"open":2101,"high":2102,"low":2103,"close":2104,"change":2105,"percent_change":265,"volume":2106,"transactions":9,"vwap":2104},"2025-10-29",74.010002,74.225,73.158,73.9,0.5,164900,{"date":2108,"open":2109,"high":2110,"low":2111,"close":2112,"change":1917,"percent_change":2113,"volume":2114,"transactions":9,"vwap":2112},"2025-10-28",72.83,73.76,72.67,73.4,1.1,240500,{"date":2116,"open":2117,"high":2117,"low":2118,"close":2119,"change":1551,"percent_change":2044,"volume":2120,"transactions":9,"vwap":2119},"2025-10-27",72.61,72.053001,72.6,192700,{"date":2122,"open":2123,"high":2124,"low":2125,"close":2126,"change":224,"percent_change":1276,"volume":2127,"transactions":9,"vwap":2126},"2025-10-24",71.39,71.853,71.25,71.49,95000,{"date":2129,"open":2130,"high":2131,"low":2132,"close":2133,"change":2134,"percent_change":2135,"volume":2136,"transactions":9,"vwap":2133},"2025-10-23",69,70.27,68.94,70.26,1.36,1.97,168200,{"date":2138,"open":2139,"high":2140,"low":2141,"close":2142,"change":2143,"percent_change":2144,"volume":2145,"transactions":9,"vwap":2142},"2025-10-22",69.93,70.088997,67.895,68.9,-1.12,-1.6,104900,{"date":2147,"open":2148,"high":2149,"low":2150,"close":2151,"change":2152,"percent_change":2082,"volume":2153,"transactions":9,"vwap":2151},"2025-10-21",70.080002,70.4,69.53,70.019997,-0.105,103800,{"date":2155,"open":2156,"high":2157,"low":2158,"close":2159,"change":608,"percent_change":347,"volume":2160,"transactions":9,"vwap":2159},"2025-10-20",70.14,70.558,69.965,70.125,73600,{"date":2162,"open":2163,"high":2164,"low":2165,"close":2166,"change":53,"percent_change":1535,"volume":2167,"transactions":9,"vwap":2166},"2025-10-17",69.66,69.92,68.735,69.7,92700,{"date":2169,"open":2170,"high":2171,"low":2172,"close":2173,"change":2174,"percent_change":2175,"volume":2176,"transactions":9,"vwap":2173},"2025-10-16",70.85,71.332,69.77,70.36,0.02,0.03,207400,{"date":2178,"open":2179,"high":2180,"low":2181,"close":2182,"change":174,"percent_change":2183,"volume":2184,"transactions":9,"vwap":2182},"2025-10-15",70.41,70.89,69.46,70.34,1.44,83400,{"date":2186,"open":2172,"high":2173,"low":2187,"close":2188,"change":1751,"percent_change":2189,"volume":2190,"transactions":9,"vwap":2188},"2025-10-14",68.635,69.34,-2.24,137600,{"date":2192,"open":2193,"high":2194,"low":2195,"close":2043,"change":1052,"percent_change":411,"volume":2196,"transactions":9,"vwap":2043},"2025-10-13",70.51,70.99,70.050003,186300,{"date":2198,"open":2199,"high":2200,"low":2201,"close":2202,"change":2203,"percent_change":2204,"volume":2205,"transactions":9,"vwap":2202},"2025-10-10",72,72.036003,68.51,68.63,-2.97,-4.15,231500,{"date":2207,"open":2126,"high":2208,"low":2209,"close":2208,"change":1828,"percent_change":520,"volume":2210,"transactions":9,"vwap":2208},"2025-10-09",71.6,70.87,119500,{"date":2212,"open":2213,"high":2214,"low":2215,"close":2216,"change":2217,"percent_change":2218,"volume":2219,"transactions":9,"vwap":2216},"2025-10-08",69.4,71.34,69.12,71.32,2.05,2.96,111100,{"date":2221,"open":2222,"high":2223,"low":1909,"close":2224,"change":599,"percent_change":53,"volume":2225,"transactions":9,"vwap":2224},"2025-10-07",70.24,70.28,69.27,232300,{"date":2227,"open":2228,"high":1295,"low":2229,"close":2230,"change":1130,"percent_change":1276,"volume":2231,"transactions":9,"vwap":2230},"2025-10-06",70.44,69.71,69.73,168800,{"date":2233,"open":2234,"high":2235,"low":2236,"close":2237,"change":558,"percent_change":2238,"volume":2239,"transactions":9,"vwap":2237},"2025-10-03",69.15,69.35,68.155,68.53,-0.38,100100,{"date":2241,"open":2242,"high":2243,"low":2244,"close":2245,"change":609,"percent_change":348,"volume":2246,"transactions":9,"vwap":2245},"2025-10-02",69.2,69.304,68.33,68.79,111400,{"date":2248,"open":2249,"high":2250,"low":2249,"close":2250,"change":2251,"percent_change":1970,"volume":2252,"transactions":9,"vwap":2250},"2025-10-01",66.7,68.34,1.42,99500,{"date":2254,"open":2255,"high":2256,"low":1610,"close":2257,"change":1828,"percent_change":521,"volume":2258,"transactions":9,"vwap":2257},"2025-09-30",66.6,66.95,66.92,81600,{"date":2260,"open":1879,"high":1923,"low":2261,"close":2262,"change":2263,"percent_change":430,"volume":2059,"transactions":9,"vwap":2262},"2025-09-29",66.39,66.64,0.18,{"date":2265,"open":2266,"high":2255,"low":2267,"close":2268,"change":1737,"percent_change":1738,"volume":2269,"transactions":9,"vwap":2268},"2025-09-26",66.37,65.675,66.46,159600,{"date":2271,"open":1654,"high":2272,"low":2273,"close":1690,"change":2274,"percent_change":2275,"volume":2276,"transactions":9,"vwap":1690},"2025-09-25",66.405,64.98,-0.33,-0.5,97900,{"date":2278,"open":2279,"high":2280,"low":1668,"close":2281,"change":1106,"percent_change":275,"volume":2282,"transactions":9,"vwap":2281},"2025-09-24",67.3,67.33,66.62,90000,{"date":2284,"open":2285,"high":2285,"low":2286,"close":1685,"change":2287,"percent_change":2288,"volume":2289,"transactions":9,"vwap":1685},"2025-09-23",68.080002,66.73,-0.9,-1.32,88900,{"date":2291,"open":2292,"high":2293,"low":2294,"close":2295,"change":348,"percent_change":2296,"volume":1068,"transactions":9,"vwap":2295},"2025-09-22",67.13,68.047997,67,67.97,0.98,{"date":2298,"open":2279,"high":2299,"low":2249,"close":2300,"change":1481,"percent_change":1269,"volume":2301,"transactions":9,"vwap":2300},"2025-09-19",67.496,67.31,86100,{"date":2303,"open":1684,"high":2304,"low":2305,"close":2294,"change":2306,"percent_change":1848,"volume":2307,"transactions":9,"vwap":2294},"2025-09-18",67.276,66.22,1.22,181500,{"date":2309,"open":2310,"high":2310,"low":2311,"close":2312,"change":599,"percent_change":167,"volume":2313,"transactions":9,"vwap":2312},"2025-09-17",66.2,64.835,65.78,97700,{"date":2315,"open":2316,"high":2316,"low":1735,"close":2317,"change":762,"percent_change":1188,"volume":2318,"transactions":9,"vwap":2317},"2025-09-16",66.86,66.24,107100,{"date":2320,"open":1332,"high":2321,"low":2322,"close":2321,"change":2323,"percent_change":294,"volume":2324,"transactions":9,"vwap":2321},"2025-09-15",66.53,65.75,1.133,74200,{"date":2326,"open":2327,"high":2327,"low":1706,"close":2328,"change":2329,"percent_change":136,"volume":2330,"transactions":9,"vwap":2328},"2025-09-12",66.55,65.397,-1.003,80700,{"date":2332,"open":2333,"high":2334,"low":2335,"close":2335,"change":2336,"percent_change":1978,"volume":2337,"transactions":9,"vwap":2335},"2025-09-11",69.019997,71.99,66.4,-0.56,141700,{"date":2339,"open":1602,"high":2340,"low":1992,"close":2341,"change":2342,"percent_change":969,"volume":2343,"transactions":9,"vwap":2341},"2025-09-10",70.9,66.96,3.705,229300,{"date":2345,"open":1526,"high":1526,"low":2346,"close":2347,"change":2348,"percent_change":1784,"volume":2349,"transactions":9,"vwap":2347},"2025-09-09",62.608,63.255,0.155,68400,{"date":2351,"open":1976,"high":2352,"low":2353,"close":2354,"change":2355,"percent_change":212,"volume":2356,"transactions":9,"vwap":2354},"2025-09-08",63.29,62.82,63.099998,0.81,74800,{"date":2358,"open":2359,"high":2359,"low":2360,"close":2361,"change":2362,"percent_change":1204,"volume":2363,"transactions":9,"vwap":2361},"2025-09-05",62.87,61.408,62.29,0.808,70400,{"date":2365,"open":2366,"high":2367,"low":2368,"close":2367,"change":2369,"percent_change":1473,"volume":2370,"transactions":9,"vwap":2367},"2025-09-04",61.029999,61.482,60.65,0.636,47200,{"date":2372,"open":2373,"high":2373,"low":2374,"close":2375,"change":2376,"percent_change":1018,"volume":2377,"transactions":9,"vwap":2375},"2025-09-03",61.040001,60.39,60.846,-0.034,68000,{"date":2379,"open":2380,"high":2381,"low":2382,"close":2383,"change":2384,"percent_change":1677,"volume":2385,"transactions":9,"vwap":2383},"2025-09-02",60.16,60.9,59.84,60.88,-0.489,52900,{"date":2387,"open":2388,"high":2388,"low":2389,"close":2390,"change":2391,"percent_change":1115,"volume":2392,"transactions":9,"vwap":2390},"2025-08-29",62.66,61.23,61.369,-1.781,47600,{"date":2394,"open":2395,"high":1527,"low":2395,"close":1846,"change":369,"percent_change":2396,"volume":1336,"transactions":9,"vwap":1846},"2025-08-28",62.12,2.02,{"date":2398,"open":1485,"high":2399,"low":2400,"close":2401,"change":2402,"percent_change":1763,"volume":2403,"transactions":9,"vwap":2401},"2025-08-27",62.069,61.41,61.9,0.62,83700,{"date":2405,"open":2406,"high":1370,"low":2407,"close":2408,"change":391,"percent_change":2409,"volume":2410,"transactions":9,"vwap":2408},"2025-08-26",61.099998,61.077999,61.28,0.59,43300,{"date":2412,"open":2413,"high":2414,"low":2415,"close":2416,"change":2238,"percent_change":1807,"volume":2417,"transactions":9,"vwap":2416},"2025-08-25",61.34,61.405,60.876,60.92,33000,{"date":2419,"open":2420,"high":2421,"low":2422,"close":2423,"change":2134,"percent_change":2424,"volume":2425,"transactions":9,"vwap":2423},"2025-08-22",60.14,61.585,59.98,61.3,2.27,60000,{"date":2427,"open":2428,"high":2429,"low":2430,"close":2431,"change":2432,"percent_change":1590,"volume":2433,"transactions":9,"vwap":2431},"2025-08-21",60.040001,60.129,59.63,59.94,-0.224,97500,{"date":2435,"open":2436,"high":2436,"low":2437,"close":2438,"change":2439,"percent_change":2440,"volume":2441,"transactions":9,"vwap":2438},"2025-08-20",60.38,58.895,60.164,-0.326,-0.54,85100,{"date":2443,"open":1532,"high":1532,"low":2444,"close":2445,"change":2446,"percent_change":1521,"volume":2447,"transactions":9,"vwap":2445},"2025-08-19",60.32,60.49,-1.5,62300,{"date":2449,"open":2450,"high":2451,"low":2452,"close":2453,"change":1828,"percent_change":609,"volume":2454,"transactions":9,"vwap":2453},"2025-08-18",61.71,62.049999,61.44,61.99,60800,{"date":2456,"open":2457,"high":2457,"low":2458,"close":2450,"change":1590,"percent_change":725,"volume":2459,"transactions":9,"vwap":2450},"2025-08-15",62.37,61.38,53400,{"date":2461,"open":2462,"high":2463,"low":1349,"close":1634,"change":22,"percent_change":2464,"volume":2465,"transactions":9,"vwap":1634},"2025-08-14",62,62.403,-0.91,50100,{"date":2467,"open":127,"high":2468,"low":2469,"close":2470,"change":46,"percent_change":2274,"volume":2471,"transactions":9,"vwap":2470},"2025-08-13",63.433,62.285,62.65,76500,{"date":2473,"open":1563,"high":2474,"low":2475,"close":2474,"change":1130,"percent_change":2476,"volume":2477,"transactions":9,"vwap":2474},"2025-08-12",62.86,61.697,1.95,56600,{"date":2479,"open":1349,"high":2480,"low":2481,"close":2482,"change":1963,"percent_change":1964,"volume":2483,"transactions":9,"vwap":2482},"2025-08-11",62.43,61.64,61.66,47900,{"date":2485,"open":2486,"high":2487,"low":2488,"close":2450,"change":1783,"percent_change":1738,"volume":2489,"transactions":9,"vwap":2450},"2025-08-08",61.85,62.02,61.545,36400,{"date":2491,"open":2492,"high":2493,"low":2416,"close":2494,"change":2495,"percent_change":1188,"volume":2496,"transactions":9,"vwap":2494},"2025-08-07",62.25,62.27,61.55,-0.27,77100,{"date":2498,"open":2499,"high":2500,"low":2501,"close":2502,"change":2503,"percent_change":2504,"volume":2505,"transactions":9,"vwap":2502},"2025-08-06",61.25,61.889,61.035,61.82,0.549,0.9,37500,{"date":2507,"open":1634,"high":2493,"low":2508,"close":2509,"change":2510,"percent_change":1710,"volume":2511,"transactions":9,"vwap":2509},"2025-08-05",60.91,61.271,-0.609,29600,{"date":2513,"open":2514,"high":1525,"low":2514,"close":1525,"change":2515,"percent_change":2516,"volume":2517,"transactions":9,"vwap":1525},"2025-08-04",61.14,1.41,2.33,25800,{"date":2519,"open":2520,"high":2521,"low":2522,"close":2523,"change":2524,"percent_change":1382,"volume":2525,"transactions":9,"vwap":2523},"2025-08-01",60.96,61.13,59.69,60.47,-1.564,55300,{"date":2527,"open":2528,"high":2528,"low":2502,"close":2529,"change":2530,"percent_change":1373,"volume":2531,"transactions":9,"vwap":2529},"2025-07-31",63.22,62.034,-0.821,56000,{"date":2533,"open":2534,"high":1356,"low":2492,"close":2535,"change":2536,"percent_change":1738,"volume":2537,"transactions":9,"vwap":2535},"2025-07-30",62.59,62.855,0.165,25600,{"date":2539,"open":1457,"high":2540,"low":2388,"close":2541,"change":2542,"percent_change":762,"volume":2543,"transactions":9,"vwap":2541},"2025-07-29",63.71,62.69,-0.18,22100,{"date":2545,"open":2546,"high":2359,"low":2547,"close":2359,"change":2548,"percent_change":2549,"volume":2550,"transactions":9,"vwap":2359},"2025-07-28",62.49,62.345,0.675,1.09,34200,{"date":2552,"open":2553,"high":2554,"low":2555,"close":2556,"change":2557,"percent_change":192,"volume":2558,"transactions":9,"vwap":2556},"2025-07-25",61.7,62.3,61.65,62.195,0.326,24200,{"date":2560,"open":2561,"high":2401,"low":2458,"close":2562,"change":2563,"percent_change":2065,"volume":2564,"transactions":9,"vwap":2562},"2025-07-24",61.73,61.869,0.485,20000,{"date":2566,"open":2567,"high":2568,"low":2567,"close":2568,"change":2569,"percent_change":962,"volume":2570,"transactions":9,"vwap":2568},"2025-07-23",60.79,61.384,0.904,61400,{"date":2572,"open":2573,"high":2573,"low":2574,"close":2575,"change":2576,"percent_change":1670,"volume":2577,"transactions":9,"vwap":2575},"2025-07-22",61.35,59.85,60.48,-0.955,23700,{"date":2579,"open":2580,"high":1525,"low":2400,"close":2581,"change":2582,"percent_change":2583,"volume":2584,"transactions":9,"vwap":2581},"2025-07-21",61.58,61.435,0.143,0.23,31500,{"date":2586,"open":2587,"high":2587,"low":2389,"close":2588,"change":2589,"percent_change":725,"volume":2590,"transactions":9,"vwap":2588},"2025-07-18",61.91,61.292,-0.373,50500,{"date":2592,"open":2520,"high":2593,"low":2416,"close":2594,"change":2595,"percent_change":569,"volume":2596,"transactions":9,"vwap":2594},"2025-07-17",61.683,61.665,1.043,35600,{"date":2598,"open":2599,"high":2600,"low":2601,"close":2600,"change":2602,"percent_change":1686,"volume":2603,"transactions":9,"vwap":2600},"2025-07-16",60.26,60.622,59.676,0.492,34000,{"date":2605,"open":1365,"high":2575,"low":2428,"close":2606,"change":2607,"percent_change":1131,"volume":2608,"transactions":9,"vwap":2606},"2025-07-15",60.13,0.803,24400,{"date":2610,"open":2611,"high":2612,"low":2613,"close":2614,"change":2615,"percent_change":2616,"volume":2617,"transactions":9,"vwap":2614},"2025-07-14",59.07,59.52,58.77,59.327,0.05,0.08,15500,{"date":2619,"open":2620,"high":2621,"low":2622,"close":2623,"change":2624,"percent_change":2625,"volume":2626,"transactions":9,"vwap":2623},"2025-07-11",59.27,59.62,59.17,59.277,-0.305,-0.51,9100,{"date":2628,"open":2444,"high":2444,"low":2629,"close":2630,"change":2631,"percent_change":726,"volume":2632,"transactions":9,"vwap":2630},"2025-07-10",59.345,59.582,-0.378,26800,{"date":2634,"open":2635,"high":2636,"low":2637,"close":2636,"change":2638,"percent_change":2639,"volume":2640,"transactions":9,"vwap":2636},"2025-07-09",59.6,59.96,59.432,0.633,1.07,11600,{"date":2642,"open":2643,"high":2644,"low":2622,"close":2614,"change":2645,"percent_change":192,"volume":2646,"transactions":9,"vwap":2614},"2025-07-08",59.34,59.51,0.311,15200,{"date":2648,"open":2649,"high":2650,"low":2651,"close":2652,"change":2653,"percent_change":66,"volume":2654,"transactions":9,"vwap":2652},"2025-07-07",59.55,59.86,58.81,59.015999,-0.774,18900,{"date":2656,"open":2657,"high":2658,"low":2659,"close":2660,"change":2661,"percent_change":2662,"volume":2663,"transactions":9,"vwap":2660},"2025-07-03",59.33,59.855,59.285,59.79,1.004,1.71,10100,{"date":2665,"open":2666,"high":2667,"low":2666,"close":2667,"change":2668,"percent_change":2134,"volume":2669,"transactions":9,"vwap":2667},"2025-07-02",57.79,58.786,0.786,10500,{"date":2671,"open":2672,"high":2672,"low":2673,"close":2674,"change":2675,"percent_change":2676,"volume":2677,"transactions":9,"vwap":2674},"2025-07-01",58.76,57.67,58,-1.159,-1.96,10700,{"date":2679,"open":2680,"high":2681,"low":2682,"close":2683,"change":2684,"percent_change":2251,"volume":2685,"transactions":9,"vwap":2683},"2025-06-30",59.0050011,59.195,58.96,59.159,0.826,23800,{"date":2687,"open":2688,"high":2689,"low":2690,"close":2691,"change":2692,"percent_change":2693,"volume":2694,"transactions":9,"vwap":2691},"2025-06-27",58.49,58.748,57.986,58.333,-0.007,-0.01,17400,{"date":2696,"open":2697,"high":2698,"low":2699,"close":2700,"change":2701,"percent_change":2702,"volume":2703,"transactions":9,"vwap":2700},"2025-06-26",58.26,58.4,57.765,58.34,0.682,1.18,80300,{"date":2705,"open":2706,"high":2666,"low":2707,"close":2708,"change":2709,"percent_change":264,"volume":2710,"transactions":9,"vwap":2708},"2025-06-25",57.739,57.563,57.658,0.395,8700,{"date":2712,"open":2713,"high":2714,"low":2713,"close":2715,"change":2716,"percent_change":1122,"volume":2717,"transactions":9,"vwap":2715},"2025-06-24",56.52,57.3,57.263,1.502,7400,{"date":2719,"open":2720,"high":2721,"low":2720,"close":2722,"change":2723,"percent_change":315,"volume":2724,"transactions":9,"vwap":2722},"2025-06-23",54.97,55.789,55.761,0.739,4400,{"date":2726,"open":2727,"high":2727,"low":2728,"close":2729,"change":2730,"percent_change":81,"volume":2731,"transactions":9,"vwap":2729},"2025-06-20",56,54.928,55.021999,-0.437,15800,{"date":2733,"open":2734,"high":2735,"low":2736,"close":2737,"change":2738,"percent_change":1993,"volume":2739,"transactions":9,"vwap":2737},"2025-06-18",55.48,55.93,55.34,55.459,0.223,7900,{"date":2741,"open":2742,"high":2743,"low":2744,"close":2745,"change":2746,"percent_change":2175,"volume":2747,"transactions":9,"vwap":2745},"2025-06-17",55.16,55.801,55.15,55.236,0.016,31000,{"date":2749,"open":2750,"high":2751,"low":2750,"close":2752,"change":2753,"percent_change":2183,"volume":2754,"transactions":9,"vwap":2752},"2025-06-16",54.87,55.58,55.22,0.782,24100,{"date":2756,"open":2757,"high":2758,"low":2759,"close":2760,"change":2761,"percent_change":2762,"volume":2763,"transactions":9,"vwap":2760},"2025-06-13",54.36,54.96,54.28,54.438,-0.392,-0.71,6300,{"date":2765,"open":2766,"high":2767,"low":2766,"close":2768,"change":2769,"percent_change":2770,"volume":2626,"transactions":9,"vwap":2768},"2025-06-12",54.37,55.099998,54.83,0.988,1.83,{"date":2772,"open":2773,"high":2774,"low":2775,"close":2775,"change":2776,"percent_change":46,"volume":2777,"transactions":9,"vwap":2775},"2025-06-11",54.049999,54.080002,53.842,-0.113,3000,{"date":2779,"open":2780,"high":2781,"low":2782,"close":2783,"change":2784,"percent_change":2785,"volume":2710,"transactions":9,"vwap":2783},"2025-06-10",54,54.11,53.54,53.955,0.003,0.01,{"date":2787,"open":2788,"high":2789,"low":2790,"close":2791,"change":2792,"percent_change":192,"volume":2724,"transactions":9,"vwap":2791},"2025-06-09",53.83,54.139,53.7,53.952,0.285,{"date":2794,"open":2795,"high":2796,"low":2797,"close":2798,"change":2799,"percent_change":2402,"volume":2800,"transactions":9,"vwap":2798},"2025-06-06",53.79,53.889,53.605,53.667,0.329,4500,{"date":2802,"open":2803,"high":2804,"low":2805,"close":2805,"change":2806,"percent_change":2807,"volume":2808,"transactions":9,"vwap":2805},"2025-06-05",53.57,54.035,53.338,-0.104,-0.19,4900,{"date":2810,"open":2811,"high":2812,"low":2813,"close":2814,"change":2815,"percent_change":2816,"volume":2817,"transactions":9,"vwap":2814},"2025-06-04",53.43,53.58,53.12,53.442,0.052,0.1,7000,{"date":2819,"open":2820,"high":2821,"low":2820,"close":2821,"change":2822,"percent_change":651,"volume":2823,"transactions":9,"vwap":2821},"2025-06-03",52.5,53.39,1.125,5500,{"date":2825,"open":2826,"high":2827,"low":2828,"close":2829,"change":2830,"percent_change":491,"volume":2831,"transactions":9,"vwap":2829},"2025-06-02",51.39,52.28,51.35,52.265,0.688,7300,{"date":2833,"open":2834,"high":2834,"low":2835,"close":2836,"change":2837,"percent_change":101,"volume":2838,"transactions":9,"vwap":2836},"2025-05-30",51.61,50.62,51.577,-0.155,2400,{"date":2840,"open":2841,"high":2841,"low":2842,"close":2843,"change":2844,"percent_change":2238,"volume":2845,"transactions":9,"vwap":2843},"2025-05-29",52.74,51.54,51.732,-0.198,11300,{"date":2847,"open":2848,"high":2849,"low":2850,"close":2851,"change":1964,"percent_change":2082,"volume":2852,"transactions":9,"vwap":2851},"2025-05-28",52.060001,52.197,51.81,51.93,4300,{"date":2854,"open":2855,"high":2856,"low":2834,"close":2857,"change":2858,"percent_change":2859,"volume":2852,"transactions":9,"vwap":2857},"2025-05-27",51.73,52.21,52.0099983,1.217,2.4,{"date":2861,"open":2862,"high":2863,"low":2864,"close":2865,"change":2866,"percent_change":2867,"volume":2868,"transactions":9,"vwap":2865},"2025-05-23",50.66,50.91,50.58,50.793,-0.372,-0.73,4800,{"date":2870,"open":2871,"high":2872,"low":2871,"close":2873,"change":2874,"percent_change":1701,"volume":2817,"transactions":9,"vwap":2873},"2025-05-22",50.95,51.545,51.165,0.304,{"date":2876,"open":2877,"high":2848,"low":2878,"close":2879,"change":2880,"percent_change":2881,"volume":2882,"transactions":9,"vwap":2879},"2025-05-21",51.339,50.65,50.861,-0.85,-1.64,6600,{"date":2884,"open":2834,"high":2885,"low":2886,"close":2885,"change":2887,"percent_change":101,"volume":2724,"transactions":9,"vwap":2885},"2025-05-20",51.711,51.4,-0.154,{"date":2889,"open":2890,"high":2891,"low":2890,"close":2892,"change":1963,"percent_change":2893,"volume":2894,"transactions":9,"vwap":2892},"2025-05-19",51.19,51.935,51.865,-0.1,3700,{"date":2896,"open":2897,"high":2898,"low":2897,"close":2899,"change":2900,"percent_change":609,"volume":2901,"transactions":9,"vwap":2899},"2025-05-16",51.59,51.96,51.915,0.232,7100,{"date":2903,"open":2904,"high":2905,"low":2906,"close":2907,"change":2908,"percent_change":150,"volume":2808,"transactions":9,"vwap":2907},"2025-05-15",51.57,52.02,51.34,51.683,-0.181,{"date":2910,"open":2911,"high":2911,"low":2912,"close":2913,"change":2914,"percent_change":1910,"volume":2915,"transactions":9,"vwap":2913},"2025-05-14",52.29,51.69,51.864,0.172,16500,{"date":2917,"open":2918,"high":2919,"low":2918,"close":2920,"change":2921,"percent_change":2922,"volume":2923,"transactions":9,"vwap":2920},"2025-05-13",50.54,51.89,51.692,1.445,2.88,17100,{"date":2925,"open":2926,"high":2926,"low":2927,"close":2928,"change":2929,"percent_change":2930,"volume":2845,"transactions":9,"vwap":2928},"2025-05-12",50.35,49.78,50.247,2.096,4.35,{"date":2932,"open":2933,"high":2934,"low":2935,"close":2936,"change":2937,"percent_change":116,"volume":2938,"transactions":9,"vwap":2936},"2025-05-09",48.56,48.6,47.95,48.151,-0.156,33800,{"date":2940,"open":2941,"high":2942,"low":2943,"close":2944,"change":2945,"percent_change":1763,"volume":2894,"transactions":9,"vwap":2944},"2025-05-08",48.31,48.703,48.060001,48.307,0.481,{"date":2947,"open":2948,"high":2949,"low":2950,"close":2949,"change":2951,"percent_change":2263,"volume":2952,"transactions":9,"vwap":2949},"2025-05-07",47.4,47.826,47.138,0.088,3800,{"date":2954,"open":2955,"high":2956,"low":2957,"close":2958,"change":2959,"percent_change":157,"volume":2763,"transactions":9,"vwap":2958},"2025-05-06",47.11,47.88,46.88,47.738,-0.116,{"date":2961,"open":2962,"high":2963,"low":2962,"close":2964,"change":2965,"percent_change":2082,"volume":2966,"transactions":9,"vwap":2964},"2025-05-05",47.43,48.12,47.854,-0.074,10800,{"date":2968,"open":2969,"high":2970,"low":2969,"close":2971,"change":1702,"percent_change":2972,"volume":2973,"transactions":9,"vwap":2971},"2025-05-02",47.85,48.128,47.928,1.96,5900,{"date":2975,"open":2976,"high":2977,"low":2978,"close":2978,"change":2979,"percent_change":1296,"volume":2980,"transactions":9,"vwap":2978},"2025-05-01",47.19,47.62,47.0079994,0.876,5700,{"date":2982,"open":2983,"high":2984,"low":2983,"close":2984,"change":234,"percent_change":1910,"volume":2985,"transactions":9,"vwap":2984},"2025-04-30",44.84,46.132,2200,{"date":2987,"open":2988,"high":2989,"low":2990,"close":2991,"change":2992,"percent_change":421,"volume":2838,"transactions":9,"vwap":2991},"2025-04-29",45.84,46,45.61,45.982,0.328,{"date":2994,"open":2995,"high":2996,"low":2997,"close":2996,"change":2998,"percent_change":391,"volume":2838,"transactions":9,"vwap":2996},"2025-04-28",45.45,45.654,44.99,0.163,{"date":181,"open":3000,"high":3001,"low":177,"close":3001,"change":3002,"percent_change":316,"volume":3003,"transactions":9,"vwap":3001},44.87,45.491,0.621,6200]