[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-ATKR":3,"homepage-market-summary":33,"stock-historical-ATKR":175},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"ATKR","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9,"is_fund":14,"issuer":9,"category":9},"Atkore Inc.","NYSE",null,"MISCELLANEOUS ELECTRICAL MACHINERY, EQUIPMENT & SUPPLIES","Atkore Inc is a manufacturer of Electrical products for the non-residential construction and renovation markets, as well as residential markets, and Safety & Infrastructure products for the construction and industrial markets. The Electrical segment manufactures products used in the construction of electrical power systems including conduit, cable, and installation accessories. This segment serves contractors in partnership with the electrical wholesale channel. The Safety & Infrastructure segment designs and manufactures solutions including metal framing, mechanical pipe, perimeter security, and cable management. These solutions are marketed to contractors, original equipment manufacturers (OEMs), and end-users. The majority of revenue is generated from the Electrical segment.","5,400","Harvey, IL",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},1.3951,1.32,"Quarterly",{"close":20,"open":21,"high":22,"low":20,"prev_close":23,"change":24,"percent_change":25,"volume":26,"transactions":27,"vwap":28,"high_52w":22,"low_52w":29,"avg_volume_52w":30,"range_52w_percent":31,"record_count":32},94.62,94.85,94.88,94.77,-0.15,-0.16,1284505.252597,9300,94.7078,53.75,544519.6293423068,99.4,2593,{"status":34,"indices":35,"watchlist":79,"sectors":101,"benchmarks":157},"success",[36,44,51,58,65,72],{"symbol":37,"name":38,"price":39,"change":40,"pct_change":41,"is_up":42,"sparkline":43,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,true,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":45,"name":46,"price":47,"change":48,"pct_change":49,"is_up":42,"sparkline":50,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":52,"name":53,"price":54,"change":55,"pct_change":56,"is_up":42,"sparkline":57,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":59,"name":60,"price":61,"change":62,"pct_change":63,"is_up":42,"sparkline":64,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":66,"name":67,"price":68,"change":69,"pct_change":70,"is_up":42,"sparkline":71,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":73,"name":74,"price":75,"change":76,"pct_change":77,"is_up":14,"sparkline":78,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[80,87,94],{"symbol":81,"name":82,"price":83,"change":84,"pct_change":85,"is_up":42,"sparkline":86,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":88,"name":89,"price":90,"change":91,"pct_change":92,"is_up":42,"sparkline":93,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":95,"name":96,"price":97,"change":98,"pct_change":99,"is_up":42,"sparkline":100,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[102,107,112,117,122,127,132,137,142,147,152],{"name":103,"etf":104,"change":105,"price":106,"is_up":42},"Technology","XLK",1.01,199.81,{"name":108,"etf":109,"change":110,"price":111,"is_up":42},"Financials","XLF",0.06,53.49,{"name":113,"etf":114,"change":115,"price":116,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":118,"etf":119,"change":120,"price":121,"is_up":42},"Consumer Cycl","XLY",1.13,110.04,{"name":123,"etf":124,"change":125,"price":126,"is_up":42},"Consumer Staples","XLP",0.25,80.53,{"name":128,"etf":129,"change":130,"price":131,"is_up":42},"Energy","XLE",0.4,62.95,{"name":133,"etf":134,"change":135,"price":136,"is_up":42},"Industrials","XLI",0.78,169.95,{"name":138,"etf":139,"change":140,"price":141,"is_up":42},"Materials","XLB",0.66,48.86,{"name":143,"etf":144,"change":145,"price":146,"is_up":42},"Real Estate","XLRE",0.32,40.81,{"name":148,"etf":149,"change":150,"price":151,"is_up":42},"Utilities","XLU",0.38,39.83,{"name":153,"etf":154,"change":155,"price":156,"is_up":42},"Comm Services","XLC",0.35,110.32,[158,163,167,171],{"ticker":159,"name":160,"price":161,"change":162,"is_up":42},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":164,"name":165,"price":166,"change":92,"is_up":42},"QQQ","Invesco QQQ Trust",749.58,{"ticker":168,"name":169,"price":170,"change":56,"is_up":42},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":172,"name":173,"price":174,"change":70,"is_up":42},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":176,"page":49,"page_size":177,"total_pages":49,"summary":178,"data":183},365,1000,{"period_high":22,"period_low":111,"average_volume":179,"total_volume":180,"period_return":181,"latest_close":20,"start_date":182,"end_date":5},548282,200122826.964919,51.01,"2025-04-22",[184,185,194,202,211,221,229,235,243,249,257,264,272,281,289,299,307,315,326,336,344,352,360,369,378,386,392,398,404,413,419,425,431,441,450,458,466,473,478,485,491,497,503,510,519,530,540,551,561,572,582,591,601,612,621,629,638,644,652,660,668,676,684,693,700,709,718,727,736,745,754,762,771,779,788,797,805,812,820,827,835,844,853,861,868,875,884,893,901,909,918,925,933,942,951,958,966,974,983,992,999,1007,1015,1024,1032,1039,1047,1053,1060,1067,1075,1083,1088,1096,1105,1113,1121,1130,1139,1148,1155,1164,1171,1180,1189,1196,1205,1213,1222,1231,1239,1247,1255,1264,1272,1281,1290,1297,1306,1314,1321,1328,1336,1345,1353,1362,1371,1380,1387,1396,1405,1413,1420,1428,1435,1443,1451,1457,1464,1471,1479,1488,1495,1502,1507,1515,1524,1531,1539,1547,1555,1564,1573,1580,1587,1595,1602,1608,1613,1622,1629,1636,1644,1649,1657,1664,1672,1679,1685,1691,1698,1704,1712,1720,1728,1736,1742,1751,1757,1763,1771,1777,1784,1792,1799,1806,1811,1816,1824,1827,1834,1839,1846,1852,1859,1867,1876,1883,1891,1898,1905,1911,1917,1925,1931,1936,1941,1947,1954,1960,1965,1972,1979,1985,1991,1998,2003,2008,2015,2017,2023,2030,2037,2044,2050,2057,2064,2069,2077,2084,2090,2093,2097,2105,2111,2117,2123,2130,2137,2144,2151,2159,2167,2175,2180,2186,2193,2200,2208,2216,2223,2230,2237,2245,2252,2258,2263,2268,2274,2281,2290,2297,2305,2313,2319,2326,2333,2340,2349,2356,2363,2370,2377,2385,2394,2402,2407,2413,2421,2429,2438,2444,2451,2456,2465,2471,2477,2483,2490,2495,2502,2508,2511,2517,2522,2528,2536,2544,2550,2556,2562,2566,2571,2579,2585,2589,2595,2599,2604,2610,2616,2622,2630,2636,2641,2648,2653,2659,2664,2670,2675,2681,2686,2693,2701,2707,2713,2717,2722,2727,2733,2741,2748,2755,2763,2770,2776,2782,2789,2793,2799,2805,2811,2818,2823],{"date":5,"open":21,"high":22,"low":20,"close":20,"change":24,"percent_change":25,"volume":26,"transactions":27,"vwap":28},{"date":186,"open":187,"high":188,"low":189,"close":23,"change":190,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-01",94.82,94.84,94.75,0.02,596624.394868,10756,94.7848,{"date":195,"open":196,"high":197,"low":198,"close":189,"change":190,"percent_change":190,"volume":199,"transactions":200,"vwap":201},"2026-09-30",94.78,94.805,94.735,466471.191334,7836,94.7613,{"date":203,"open":204,"high":196,"low":20,"close":205,"change":206,"percent_change":207,"volume":208,"transactions":209,"vwap":210},"2026-09-29",94.68,94.73,0.13,0.14,604912.294663,7510,94.7363,{"date":212,"open":213,"high":214,"low":215,"close":216,"change":217,"percent_change":217,"volume":218,"transactions":219,"vwap":220},"2026-09-28",94.56,94.715,94.55,94.6,0.03,2031907.53139,9903,94.6091,{"date":222,"open":223,"high":223,"low":224,"close":225,"change":217,"percent_change":217,"volume":226,"transactions":227,"vwap":228},"2026-09-25",94.65,94.54,94.57,537698.215126,9277,94.5718,{"date":230,"open":231,"high":20,"low":231,"close":224,"change":217,"percent_change":217,"volume":232,"transactions":233,"vwap":234},"2026-09-24",94.5,604027.080741,9030,94.5411,{"date":236,"open":215,"high":213,"low":237,"close":238,"change":239,"percent_change":239,"volume":240,"transactions":241,"vwap":242},"2026-09-23",94.49,94.51,0.01,340107.372936,6740,94.5243,{"date":244,"open":231,"high":223,"low":245,"close":231,"change":217,"percent_change":217,"volume":246,"transactions":247,"vwap":248},"2026-09-22",94.47,863352.895513,8966,94.5247,{"date":250,"open":224,"high":224,"low":251,"close":245,"change":252,"percent_change":253,"volume":254,"transactions":255,"vwap":256},"2026-09-21",94.35,0.15,0.16,545245.922773,6980,94.4788,{"date":258,"open":259,"high":238,"low":260,"close":260,"change":24,"percent_change":25,"volume":261,"transactions":262,"vwap":263},"2026-09-18",94.43,94.32,1447200.426713,9169,94.3764,{"date":265,"open":266,"high":266,"low":267,"close":245,"change":268,"percent_change":268,"volume":269,"transactions":270,"vwap":271},"2026-09-17",94.63,94.335,-0.05,475863.548165,8515,94.4817,{"date":273,"open":274,"high":274,"low":275,"close":276,"change":277,"percent_change":277,"volume":278,"transactions":279,"vwap":280},"2026-09-16",94.58,94.48,94.52,-0.03,944767.600194,12080,94.5178,{"date":282,"open":260,"high":283,"low":260,"close":215,"change":284,"percent_change":285,"volume":286,"transactions":287,"vwap":288},"2026-09-15",94.625,0.48,0.51,1029592.695176,12341,94.5089,{"date":290,"open":291,"high":292,"low":293,"close":294,"change":295,"percent_change":295,"volume":296,"transactions":297,"vwap":298},"2026-09-14",94.06,94.25,93.87,94.07,-0.08,838685.899313,11601,94.0835,{"date":300,"open":301,"high":301,"low":302,"close":303,"change":115,"percent_change":115,"volume":304,"transactions":305,"vwap":306},"2026-09-11",94.38,94.13,94.15,440339.199214,7732,94.2322,{"date":308,"open":291,"high":309,"low":310,"close":311,"change":268,"percent_change":268,"volume":312,"transactions":313,"vwap":314},"2026-09-10",94.39,94.02,94.16,1017682.149272,12005,94.2404,{"date":316,"open":317,"high":318,"low":319,"close":320,"change":321,"percent_change":322,"volume":323,"transactions":324,"vwap":325},"2026-09-09",93.85,94.3,93.81,94.21,0.34,0.36,1026451.00018,13000,94.1677,{"date":327,"open":328,"high":329,"low":330,"close":293,"change":331,"percent_change":332,"volume":333,"transactions":334,"vwap":335},"2026-09-08",93.78,93.99,93.72,0.11,0.12,509195.0775,9281,93.8667,{"date":337,"open":338,"high":339,"low":338,"close":340,"change":331,"percent_change":332,"volume":341,"transactions":342,"vwap":343},"2026-09-04",93.67,93.79,93.76,407073.791007,8758,93.7426,{"date":345,"open":346,"high":347,"low":346,"close":346,"change":348,"percent_change":331,"volume":349,"transactions":350,"vwap":351},"2026-09-03",93.65,93.77,0.1,909223.900544,12314,93.6868,{"date":353,"open":346,"high":354,"low":355,"close":355,"change":295,"percent_change":356,"volume":357,"transactions":358,"vwap":359},"2026-09-02",93.74,93.55,-0.09,906041.790511,15764,93.6589,{"date":361,"open":362,"high":354,"low":363,"close":364,"change":365,"percent_change":365,"volume":366,"transactions":367,"vwap":368},"2026-09-01",93.7,93.6,93.63,-0.06,1211545.482514,15834,93.6541,{"date":370,"open":371,"high":328,"low":372,"close":373,"change":374,"percent_change":348,"volume":375,"transactions":376,"vwap":377},"2026-08-31",93.61,93.56,93.69,0.09,646590.39184,9377,93.6839,{"date":379,"open":380,"high":381,"low":382,"close":363,"change":365,"percent_change":365,"volume":383,"transactions":384,"vwap":385},"2026-08-28",93.84,93.96,93.5,639267.583921,9967,93.6788,{"date":387,"open":388,"high":347,"low":346,"close":389,"change":217,"percent_change":217,"volume":390,"transactions":391,"vwap":351},"2026-08-27",93.75,93.66,412518.822596,7316,{"date":393,"open":373,"high":394,"low":364,"close":364,"change":239,"percent_change":239,"volume":395,"transactions":396,"vwap":397},"2026-08-26",93.82,465207.517745,7881,93.7022,{"date":399,"open":354,"high":317,"low":400,"close":400,"change":206,"percent_change":207,"volume":401,"transactions":402,"vwap":403},"2026-08-25",93.62,338438.452761,7379,93.6945,{"date":405,"open":400,"high":328,"low":406,"close":407,"change":408,"percent_change":409,"volume":410,"transactions":411,"vwap":412},"2026-08-24",93.445,93.49,-0.11,-0.12,569107.322629,10848,93.6361,{"date":414,"open":328,"high":328,"low":415,"close":363,"change":331,"percent_change":332,"volume":416,"transactions":417,"vwap":418},"2026-08-21",93.54,459994.641222,9104,93.6163,{"date":420,"open":421,"high":338,"low":421,"close":407,"change":110,"percent_change":110,"volume":422,"transactions":423,"vwap":424},"2026-08-20",93.45,612935.25139,13574,93.5502,{"date":426,"open":363,"high":362,"low":427,"close":427,"change":115,"percent_change":115,"volume":428,"transactions":429,"vwap":430},"2026-08-19",93.43,682063.585537,12493,93.4918,{"date":432,"open":355,"high":433,"low":434,"close":435,"change":436,"percent_change":437,"volume":438,"transactions":439,"vwap":440},"2026-08-18",93.59,93.315,93.44,-0.27,-0.29,619786.46646,11376,93.4399,{"date":442,"open":443,"high":444,"low":445,"close":445,"change":356,"percent_change":446,"volume":447,"transactions":448,"vwap":449},"2026-08-17",93.86,93.89,93.71,-0.1,576741.637321,9895,93.7755,{"date":451,"open":452,"high":453,"low":454,"close":454,"change":277,"percent_change":277,"volume":455,"transactions":456,"vwap":457},"2026-08-14",93.88,94.01,93.8,809101.376757,11855,93.8473,{"date":459,"open":460,"high":461,"low":454,"close":462,"change":190,"percent_change":190,"volume":463,"transactions":464,"vwap":465},"2026-08-13",93.92,94.14,93.83,1220086.312479,13671,93.8643,{"date":467,"open":468,"high":469,"low":454,"close":319,"change":365,"percent_change":365,"volume":470,"transactions":471,"vwap":472},"2026-08-12",93.95,93.98,1053246.069253,12211,93.8218,{"date":474,"open":317,"high":381,"low":339,"close":293,"change":332,"percent_change":206,"volume":475,"transactions":476,"vwap":477},"2026-08-11",893991.902494,12403,93.8634,{"date":479,"open":388,"high":452,"low":480,"close":388,"change":481,"percent_change":481,"volume":482,"transactions":483,"vwap":484},"2026-08-10",93.68,0.04,1119894.994832,15517,93.7633,{"date":486,"open":462,"high":462,"low":346,"close":445,"change":487,"percent_change":487,"volume":488,"transactions":489,"vwap":490},"2026-08-07",0.05,1365406.621155,17868,93.678,{"date":492,"open":400,"high":388,"low":363,"close":389,"change":493,"percent_change":493,"volume":494,"transactions":495,"vwap":496},"2026-08-06",-0.02,1795693.439238,24160,93.6757,{"date":498,"open":499,"high":388,"low":421,"close":480,"change":252,"percent_change":253,"volume":500,"transactions":501,"vwap":502},"2026-08-05",93.495,3173448.246805,32391,93.5979,{"date":504,"open":421,"high":363,"low":505,"close":506,"change":493,"percent_change":493,"volume":507,"transactions":508,"vwap":509},"2026-08-04",93.35,93.53,3462685.864419,32505,93.4303,{"date":511,"open":512,"high":363,"low":513,"close":355,"change":514,"percent_change":515,"volume":516,"transactions":517,"vwap":518},"2026-08-03",93.4,93.3,20.59,28.22,8856408.157519,71616,93.3566,{"date":520,"open":521,"high":522,"low":523,"close":524,"change":525,"percent_change":526,"volume":527,"transactions":528,"vwap":529},"2026-07-31",72.71,73.71,71,72.96,1.96,2.76,581682.528332,11117,72.7001,{"date":531,"open":532,"high":533,"low":534,"close":523,"change":535,"percent_change":536,"volume":537,"transactions":538,"vwap":539},"2026-07-30",73.36,73.815,70.69,-0.43,-0.6,528344.704017,9868,71.9643,{"date":541,"open":542,"high":543,"low":544,"close":545,"change":546,"percent_change":547,"volume":548,"transactions":549,"vwap":550},"2026-07-29",76.51,76.79,70.84,71.43,-6.02,-7.77,520207.102923,11707,72.9042,{"date":552,"open":553,"high":554,"low":553,"close":555,"change":556,"percent_change":557,"volume":558,"transactions":559,"vwap":560},"2026-07-28",74.35,77.46,77.45,2.16,2.87,519782.482526,10621,76.5122,{"date":562,"open":563,"high":564,"low":565,"close":566,"change":567,"percent_change":568,"volume":569,"transactions":570,"vwap":571},"2026-07-27",76.62,76.93,73.99,75.29,-1.34,-1.75,487888.566361,10342,75.3294,{"date":573,"open":574,"high":575,"low":545,"close":576,"change":577,"percent_change":578,"volume":579,"transactions":580,"vwap":581},"2026-07-24",73.48,76.75,76.63,3.58,4.9,464031.34838,9115,75.1636,{"date":583,"open":584,"high":585,"low":586,"close":587,"change":374,"percent_change":332,"volume":588,"transactions":589,"vwap":590},"2026-07-23",72.29,74.21,72.23,73.05,273657.795588,8628,73.1139,{"date":592,"open":593,"high":594,"low":595,"close":524,"change":596,"percent_change":597,"volume":598,"transactions":599,"vwap":600},"2026-07-22",74.41,75.11,72.72,-1.58,-2.12,421686.123849,10962,73.169,{"date":602,"open":603,"high":604,"low":605,"close":606,"change":607,"percent_change":608,"volume":609,"transactions":610,"vwap":611},"2026-07-21",74.48,74.99,73.655,74.54,1.14,1.55,275424.335293,8891,74.5005,{"date":613,"open":614,"high":615,"low":616,"close":617,"change":493,"percent_change":277,"volume":618,"transactions":619,"vwap":620},"2026-07-20",73.51,74.12,72.54,73.4,331292.607033,7454,73.3425,{"date":622,"open":623,"high":624,"low":623,"close":625,"change":626,"percent_change":627,"volume":628,"transactions":9,"vwap":625},"2026-07-17",71.11,74.75,73.42,0.3,0.41,223900,{"date":630,"open":631,"high":632,"low":633,"close":634,"change":635,"percent_change":636,"volume":637,"transactions":9,"vwap":634},"2026-07-16",72.69,74.315,68.952,73.12,-0.71,-0.96,148000,{"date":639,"open":603,"high":640,"low":641,"close":642,"change":125,"percent_change":321,"volume":643,"transactions":9,"vwap":642},"2026-07-15",74.7,72.79,73.83,240800,{"date":645,"open":646,"high":647,"low":584,"close":648,"change":649,"percent_change":650,"volume":651,"transactions":9,"vwap":648},"2026-07-14",73.3,73.75,73.58,1.9,2.65,202200,{"date":653,"open":654,"high":655,"low":523,"close":656,"change":657,"percent_change":658,"volume":659,"transactions":9,"vwap":656},"2026-07-13",71.54,72.59,71.68,-0.56,-0.78,248100,{"date":661,"open":662,"high":595,"low":663,"close":664,"change":665,"percent_change":666,"volume":667,"transactions":9,"vwap":664},"2026-07-10",70.49,70.325,72.24,1.64,2.32,214900,{"date":669,"open":670,"high":654,"low":671,"close":672,"change":673,"percent_change":674,"volume":675,"transactions":9,"vwap":672},"2026-07-09",69.99,69.78,70.6,1.68,2.44,248400,{"date":677,"open":678,"high":678,"low":679,"close":680,"change":681,"percent_change":682,"volume":683,"transactions":9,"vwap":680},"2026-07-08",69.64,67.89,68.92,-0.34,-0.49,264500,{"date":685,"open":686,"high":687,"low":688,"close":689,"change":690,"percent_change":691,"volume":692,"transactions":9,"vwap":689},"2026-07-07",69.35,70.45,67.5,69.26,-1.19,-1.69,404700,{"date":694,"open":695,"high":696,"low":695,"close":687,"change":697,"percent_change":698,"volume":699,"transactions":9,"vwap":687},"2026-07-06",69.36,71.12,1.24,1.79,287300,{"date":701,"open":702,"high":703,"low":704,"close":705,"change":706,"percent_change":707,"volume":708,"transactions":9,"vwap":705},"2026-07-02",72.91,73.07,68.2,69.21,-3.22,-4.45,376100,{"date":710,"open":711,"high":712,"low":713,"close":714,"change":715,"percent_change":716,"volume":717,"transactions":9,"vwap":714},"2026-07-01",75.35,75.8,72.34,72.43,-3.61,-4.75,242200,{"date":719,"open":720,"high":721,"low":722,"close":723,"change":724,"percent_change":725,"volume":726,"transactions":9,"vwap":723},"2026-06-30",75.76,76.54,74.89,76.040001,0.91,1.21,178500,{"date":728,"open":729,"high":730,"low":731,"close":732,"change":733,"percent_change":734,"volume":735,"transactions":9,"vwap":732},"2026-06-29",76.69,77.245,74.43,75.13,-2.7,-3.47,290100,{"date":737,"open":738,"high":739,"low":740,"close":741,"change":742,"percent_change":743,"volume":744,"transactions":9,"vwap":741},"2026-06-26",77.57,79.65,76.57,77.83,-2.13,-2.66,1007500,{"date":746,"open":747,"high":748,"low":749,"close":750,"change":751,"percent_change":752,"volume":753,"transactions":9,"vwap":750},"2026-06-25",79.53,81.525,78.39,79.96,2.07,2.66,180300,{"date":755,"open":756,"high":757,"low":758,"close":759,"change":760,"percent_change":374,"volume":761,"transactions":9,"vwap":759},"2026-06-24",77.77,78.85,76.701,77.89,0.07,535000,{"date":763,"open":764,"high":765,"low":766,"close":767,"change":768,"percent_change":769,"volume":770,"transactions":9,"vwap":767},"2026-06-23",79.49,80.029999,77.81,77.82,-4.13,-5.04,260000,{"date":772,"open":773,"high":774,"low":775,"close":776,"change":135,"percent_change":777,"volume":778,"transactions":9,"vwap":776},"2026-06-22",81.56,82.36,80.69,81.95,0.96,528900,{"date":780,"open":781,"high":782,"low":783,"close":784,"change":785,"percent_change":786,"volume":787,"transactions":9,"vwap":784},"2026-06-18",77.88,81.235,77.5,81.17,4.33,5.64,621500,{"date":789,"open":790,"high":791,"low":792,"close":793,"change":794,"percent_change":795,"volume":796,"transactions":9,"vwap":793},"2026-06-17",79.46,79.73,76.71,76.84,-2.02,-2.56,360900,{"date":798,"open":799,"high":800,"low":801,"close":802,"change":803,"percent_change":682,"volume":804,"transactions":9,"vwap":802},"2026-06-16",79.89,81.9,78.671,78.86,-0.39,267700,{"date":806,"open":807,"high":808,"low":809,"close":810,"change":493,"percent_change":277,"volume":811,"transactions":9,"vwap":810},"2026-06-15",80.6,81.29,79.18,79.25,272300,{"date":813,"open":814,"high":815,"low":816,"close":817,"change":818,"percent_change":155,"volume":819,"transactions":9,"vwap":817},"2026-06-12",79.56,80.8,78.775,79.27,0.28,300000,{"date":821,"open":822,"high":823,"low":721,"close":824,"change":557,"percent_change":825,"volume":826,"transactions":9,"vwap":824},"2026-06-11",77.78,79.435,78.99,3.77,329800,{"date":828,"open":829,"high":830,"low":831,"close":831,"change":832,"percent_change":833,"volume":834,"transactions":9,"vwap":831},"2026-06-10",79.92,80.82,76.12,-4.66,-5.77,550700,{"date":836,"open":837,"high":838,"low":839,"close":840,"change":841,"percent_change":842,"volume":843,"transactions":9,"vwap":840},"2026-06-09",81.24,83.065002,77.34,80.78,0.69,0.86,413100,{"date":845,"open":846,"high":847,"low":848,"close":849,"change":850,"percent_change":851,"volume":852,"transactions":9,"vwap":849},"2026-06-08",81.55,82.172,79.99,80.089996,-0.52,-0.65,291600,{"date":854,"open":855,"high":855,"low":856,"close":857,"change":858,"percent_change":859,"volume":860,"transactions":9,"vwap":857},"2026-06-05",84.25,79.95,80.61,-4.32,-5.09,291900,{"date":862,"open":863,"high":864,"low":865,"close":866,"change":356,"percent_change":408,"volume":867,"transactions":9,"vwap":866},"2026-06-04",83.77,85.31,83.35,84.93,407900,{"date":869,"open":870,"high":871,"low":872,"close":873,"change":842,"percent_change":92,"volume":874,"transactions":9,"vwap":873},"2026-06-03",83.72,85.36,83.225,85.019997,461100,{"date":876,"open":877,"high":878,"low":879,"close":880,"change":881,"percent_change":882,"volume":883,"transactions":9,"vwap":880},"2026-06-02",82.61,84.43,82.19,84.16,2.25,2.75,346300,{"date":885,"open":886,"high":887,"low":888,"close":889,"change":890,"percent_change":891,"volume":892,"transactions":9,"vwap":889},"2026-06-01",81.63,82.725,79.822,81.91,-0.9,-1.09,335000,{"date":894,"open":895,"high":896,"low":897,"close":898,"change":899,"percent_change":724,"volume":900,"transactions":9,"vwap":898},"2026-05-29",81.92,84.12,80.775,82.81,0.75,490600,{"date":902,"open":903,"high":904,"low":807,"close":905,"change":906,"percent_change":907,"volume":908,"transactions":9,"vwap":905},"2026-05-28",81.75,82.69,82.059998,-0.18,-0.22,386800,{"date":910,"open":911,"high":912,"low":913,"close":914,"change":915,"percent_change":916,"volume":917,"transactions":9,"vwap":914},"2026-05-27",85.68,85.76,82.07,82.24,-3.17,-3.71,512600,{"date":919,"open":920,"high":921,"low":922,"close":923,"change":140,"percent_change":135,"volume":924,"transactions":9,"vwap":923},"2026-05-26",86,90.16,85.23,85.41,1322100,{"date":926,"open":563,"high":927,"low":928,"close":929,"change":930,"percent_change":931,"volume":932,"transactions":9,"vwap":929},"2026-05-22",84.83,75.755,84.75,8.57,11.25,1016500,{"date":934,"open":935,"high":936,"low":937,"close":938,"change":939,"percent_change":940,"volume":941,"transactions":9,"vwap":938},"2026-05-21",75.059998,76.35,73.355,76.18,0.8,1.06,733200,{"date":943,"open":944,"high":945,"low":946,"close":947,"change":948,"percent_change":949,"volume":950,"transactions":9,"vwap":947},"2026-05-20",72.25,75.7,70.73,75.38,3.64,5.07,578600,{"date":952,"open":634,"high":634,"low":953,"close":954,"change":955,"percent_change":956,"volume":957,"transactions":9,"vwap":954},"2026-05-19",70.2,71.74,-2.77,-3.72,572200,{"date":959,"open":960,"high":961,"low":962,"close":963,"change":964,"percent_change":145,"volume":965,"transactions":9,"vwap":963},"2026-05-18",74.24,75.16,73.45,74.51,0.24,435600,{"date":967,"open":968,"high":969,"low":970,"close":971,"change":597,"percent_change":972,"volume":973,"transactions":9,"vwap":971},"2026-05-15",75.029999,75.455,73.31,74.27,-2.78,356200,{"date":975,"open":976,"high":977,"low":978,"close":979,"change":980,"percent_change":981,"volume":982,"transactions":9,"vwap":979},"2026-05-14",76.07,76.5,74.68,76.39,0.94,1.25,267300,{"date":984,"open":985,"high":986,"low":987,"close":988,"change":989,"percent_change":990,"volume":991,"transactions":9,"vwap":988},"2026-05-13",73.5,75.74,72.66,75.45,1.4,1.89,416700,{"date":993,"open":994,"high":994,"low":995,"close":996,"change":997,"percent_change":658,"volume":998,"transactions":9,"vwap":996},"2026-05-12",74.55,71.825,74.050003,-0.58,425200,{"date":1000,"open":1001,"high":1002,"low":1003,"close":1004,"change":321,"percent_change":1005,"volume":1006,"transactions":9,"vwap":1004},"2026-05-11",75,76.2,73.77,74.63,0.46,496900,{"date":1008,"open":1009,"high":1010,"low":1011,"close":1012,"change":145,"percent_change":1013,"volume":1014,"transactions":9,"vwap":1012},"2026-05-08",74.62,75.551,72.92,74.29,0.43,350400,{"date":1016,"open":1017,"high":1018,"low":1019,"close":1020,"change":1021,"percent_change":1022,"volume":1023,"transactions":9,"vwap":1020},"2026-05-07",76.78,76.8,73.91,73.97,-2.26,-2.96,337900,{"date":1025,"open":1026,"high":1027,"low":1028,"close":1029,"change":25,"percent_change":1030,"volume":1031,"transactions":9,"vwap":1029},"2026-05-06",76.73,78,75.37,76.23,-0.21,486800,{"date":1033,"open":988,"high":1034,"low":1035,"close":979,"change":1036,"percent_change":1037,"volume":1038,"transactions":9,"vwap":979},"2026-05-05",77.43,74.13,2.72,3.69,591800,{"date":1040,"open":1004,"high":1041,"low":1042,"close":1043,"change":1044,"percent_change":1045,"volume":1046,"transactions":9,"vwap":1043},"2026-05-04",76.099998,73.59,73.67,-0.87,-1.17,678100,{"date":1048,"open":1049,"high":1049,"low":1050,"close":606,"change":715,"percent_change":1051,"volume":1052,"transactions":9,"vwap":606},"2026-05-01",78.36,74.34,-4.62,672500,{"date":1054,"open":1002,"high":1055,"low":988,"close":1056,"change":1057,"percent_change":1058,"volume":1059,"transactions":9,"vwap":1056},"2026-04-30",78.28,78.15,2.8,3.72,347800,{"date":1061,"open":1027,"high":1062,"low":1063,"close":711,"change":1064,"percent_change":1065,"volume":1066,"transactions":9,"vwap":711},"2026-04-29",78.26,75.019997,-2.57,-3.3,480800,{"date":1068,"open":1069,"high":1070,"low":1028,"close":1071,"change":1072,"percent_change":1073,"volume":1074,"transactions":9,"vwap":1071},"2026-04-28",77.099998,79.029999,77.92,0.71,0.92,710300,{"date":1076,"open":1077,"high":1078,"low":1079,"close":1080,"change":698,"percent_change":1081,"volume":1082,"transactions":9,"vwap":1080},"2026-04-27",75.97,78.023003,75.43,77.21,2.37,612800,{"date":1084,"open":616,"high":720,"low":664,"close":1085,"change":1086,"percent_change":99,"volume":1087,"transactions":9,"vwap":1085},"2026-04-24",75.42,3.35,604500,{"date":1089,"open":1090,"high":1091,"low":1092,"close":1093,"change":899,"percent_change":1094,"volume":1095,"transactions":9,"vwap":1093},"2026-04-23",71.79,72.655,71.34,72.07,1.05,402300,{"date":1097,"open":1098,"high":1099,"low":1100,"close":1101,"change":1102,"percent_change":1103,"volume":1104,"transactions":9,"vwap":1101},"2026-04-22",70.22,71.36,69.7,71.32,1.87,2.69,503400,{"date":1106,"open":1107,"high":1108,"low":1109,"close":1110,"change":130,"percent_change":1111,"volume":1112,"transactions":9,"vwap":1110},"2026-04-21",69.53,70.53,68.97,69.45,0.58,288200,{"date":1114,"open":1115,"high":1116,"low":1117,"close":1118,"change":1119,"percent_change":446,"volume":1120,"transactions":9,"vwap":1118},"2026-04-20",68.93,70.11,68.71,69.050003,-0.07,338500,{"date":1122,"open":1123,"high":1124,"low":1125,"close":1126,"change":1127,"percent_change":1128,"volume":1129,"transactions":9,"vwap":1126},"2026-04-17",68.16,70.67,67.41,69.12,2.13,3.18,2400700,{"date":1131,"open":1132,"high":1133,"low":1134,"close":1135,"change":1136,"percent_change":1137,"volume":1138,"transactions":9,"vwap":1135},"2026-04-16",67.79,68.080002,66.4,66.99,-0.69,-1.02,685400,{"date":1140,"open":1141,"high":1142,"low":1143,"close":1144,"change":1145,"percent_change":1146,"volume":1147,"transactions":9,"vwap":1144},"2026-04-15",67.62,68.27,66.53,67.68,-1.21,-1.76,439800,{"date":1149,"open":1115,"high":1150,"low":1151,"close":1152,"change":1153,"percent_change":818,"volume":1154,"transactions":9,"vwap":1152},"2026-04-14",69.655,68.41,68.89,0.19,246700,{"date":1156,"open":1157,"high":1158,"low":1159,"close":1160,"change":1161,"percent_change":1162,"volume":1163,"transactions":9,"vwap":1160},"2026-04-13",67.6,68.81,66.79,68.7,0.87,1.28,389500,{"date":1165,"open":1166,"high":1167,"low":1168,"close":1169,"change":493,"percent_change":277,"volume":1170,"transactions":9,"vwap":1169},"2026-04-10",68.31,69.15,67.58,67.83,338200,{"date":1172,"open":1173,"high":1174,"low":1175,"close":1176,"change":1177,"percent_change":1178,"volume":1179,"transactions":9,"vwap":1176},"2026-04-09",65.21,68.3,65.191,67.85,1.94,2.94,440100,{"date":1181,"open":1182,"high":1183,"low":1184,"close":1185,"change":1186,"percent_change":1187,"volume":1188,"transactions":9,"vwap":1185},"2026-04-08",66.32,67.65,65.4,65.91,2.14,3.36,417800,{"date":1190,"open":1191,"high":1192,"low":1193,"close":1194,"change":49,"percent_change":1195,"volume":826,"transactions":9,"vwap":1194},"2026-04-07",62.32,64.18,61.966,63.77,1.59,{"date":1197,"open":1198,"high":1199,"low":1200,"close":1201,"change":1202,"percent_change":1203,"volume":1204,"transactions":9,"vwap":1201},"2026-04-06",61.51,62.895,60.82,62.77,1.26,2.05,242500,{"date":1206,"open":1207,"high":1208,"low":1209,"close":1198,"change":1210,"percent_change":1211,"volume":1212,"transactions":9,"vwap":1198},"2026-04-02",59.060001,61.6,58.37,1.27,2.11,335100,{"date":1214,"open":1215,"high":1216,"low":1217,"close":1218,"change":1219,"percent_change":1220,"volume":1221,"transactions":9,"vwap":1218},"2026-04-01",59.65,60.68,58.89,60.24,1.33,2.26,330500,{"date":1223,"open":1224,"high":1225,"low":1226,"close":1227,"change":1228,"percent_change":1229,"volume":1230,"transactions":9,"vwap":1227},"2026-03-31",58.87,59.64,57.97,58.91,0.76,1.31,357300,{"date":1232,"open":1233,"high":1233,"low":1234,"close":1235,"change":1236,"percent_change":1237,"volume":1238,"transactions":9,"vwap":1235},"2026-03-30",59.93,57.899,58.15,-0.98,-1.66,234000,{"date":1240,"open":1225,"high":1241,"low":1242,"close":1243,"change":1244,"percent_change":1245,"volume":1246,"transactions":9,"vwap":1243},"2026-03-27",60.060001,58.64,59.13,-1.39,-2.3,189100,{"date":1248,"open":1249,"high":1250,"low":1249,"close":1251,"change":1252,"percent_change":1253,"volume":1254,"transactions":9,"vwap":1251},"2026-03-26",60.23,61.46,60.52,-0.37,-0.61,270600,{"date":1256,"open":1257,"high":1258,"low":1259,"close":1260,"change":1261,"percent_change":1262,"volume":1263,"transactions":9,"vwap":1260},"2026-03-25",61.11,61.5,60.21,60.89,0.56,0.93,240700,{"date":1265,"open":1266,"high":1267,"low":1266,"close":1268,"change":1269,"percent_change":1270,"volume":1271,"transactions":9,"vwap":1268},"2026-03-24",57.2,60.56,60.33,2.21,3.8,221700,{"date":1273,"open":1274,"high":1275,"low":1276,"close":1277,"change":1278,"percent_change":1279,"volume":1280,"transactions":9,"vwap":1277},"2026-03-23",57.79,58.915,57.13,58.12,2,3.56,342400,{"date":1282,"open":1283,"high":1284,"low":1285,"close":1286,"change":1287,"percent_change":1288,"volume":1289,"transactions":9,"vwap":1286},"2026-03-20",56.48,56.95,55.18,56.12,-0.67,-1.18,589200,{"date":1291,"open":1292,"high":1293,"low":29,"close":1294,"change":1295,"percent_change":1103,"volume":1296,"transactions":9,"vwap":1294},"2026-03-19",54.44,56.86,56.79,1.49,383500,{"date":1298,"open":1299,"high":1300,"low":1301,"close":1302,"change":1303,"percent_change":1304,"volume":1305,"transactions":9,"vwap":1302},"2026-03-18",55.96,56.535,55.24,55.3,-0.84,-1.5,402900,{"date":1307,"open":1308,"high":1309,"low":1310,"close":1311,"change":493,"percent_change":1312,"volume":1313,"transactions":9,"vwap":1311},"2026-03-17",56.91,57.395,56,56.14,-0.04,358500,{"date":1315,"open":1316,"high":1317,"low":1318,"close":1319,"change":217,"percent_change":487,"volume":1320,"transactions":9,"vwap":1319},"2026-03-16",56.85,57.26,56.13,56.16,324300,{"date":1322,"open":1323,"high":1324,"low":1325,"close":1318,"change":1326,"percent_change":891,"volume":1327,"transactions":9,"vwap":1318},"2026-03-13",57.51,57.855,55.31,-0.62,408300,{"date":1329,"open":1330,"high":1330,"low":1331,"close":1332,"change":1333,"percent_change":1334,"volume":1335,"transactions":9,"vwap":1332},"2026-03-12",59,56.6,56.75,-3.06,-5.12,450800,{"date":1337,"open":1338,"high":1339,"low":1340,"close":1341,"change":1342,"percent_change":1343,"volume":1344,"transactions":9,"vwap":1341},"2026-03-11",61.15,61.63,59.099998,59.81,-1.37,-2.24,393800,{"date":1346,"open":1347,"high":1348,"low":1349,"close":1350,"change":1351,"percent_change":1287,"volume":1352,"transactions":9,"vwap":1350},"2026-03-10",61.21,62.385,60.78,61.18,-0.41,248600,{"date":1354,"open":1355,"high":1356,"low":1357,"close":1358,"change":1359,"percent_change":1360,"volume":1361,"transactions":9,"vwap":1358},"2026-03-09",60.25,61.9,58.53,61.59,0.18,0.29,323600,{"date":1363,"open":1364,"high":1365,"low":1366,"close":1367,"change":1368,"percent_change":1369,"volume":1370,"transactions":9,"vwap":1367},"2026-03-06",61.86,62.075001,60.8,61.41,-1.47,-2.34,368800,{"date":1372,"open":1373,"high":1374,"low":1375,"close":1376,"change":1377,"percent_change":1378,"volume":1379,"transactions":9,"vwap":1376},"2026-03-05",62.61,63.48,62.084999,62.88,-0.2,-0.32,315400,{"date":1381,"open":1382,"high":1383,"low":1384,"close":1385,"change":140,"percent_change":940,"volume":1386,"transactions":9,"vwap":1385},"2026-03-04",62.85,63.78,61.8,63.080002,316100,{"date":1388,"open":1389,"high":1390,"low":1391,"close":1392,"change":1393,"percent_change":1394,"volume":1395,"transactions":9,"vwap":1392},"2026-03-03",63.13,63.18,61.328,62.42,-2.99,-4.57,233800,{"date":1397,"open":1398,"high":1399,"low":1400,"close":1401,"change":1402,"percent_change":1403,"volume":1404,"transactions":9,"vwap":1401},"2026-03-02",63.42,65.61,63.17,65.41,0.7,1.08,250300,{"date":1406,"open":1407,"high":1408,"low":1409,"close":1410,"change":1326,"percent_change":1411,"volume":1412,"transactions":9,"vwap":1410},"2026-02-27",64.39,65.059998,63.34,64.71,-0.95,375200,{"date":1414,"open":1415,"high":1416,"low":1417,"close":1418,"change":1419,"percent_change":284,"volume":1395,"transactions":9,"vwap":1418},"2026-02-26",65.050003,66.38,63.68,65.33,0.31,{"date":1421,"open":1422,"high":1422,"low":1423,"close":1424,"change":1425,"percent_change":1426,"volume":1427,"transactions":9,"vwap":1424},"2026-02-25",66.67,64.8,65.019997,-1.14,-1.72,174100,{"date":1429,"open":1430,"high":1431,"low":1432,"close":1433,"change":105,"percent_change":608,"volume":1434,"transactions":9,"vwap":1433},"2026-02-24",65.37,66.87,65.29,66.16,177300,{"date":1436,"open":1437,"high":1437,"low":1438,"close":1439,"change":1440,"percent_change":1441,"volume":1442,"transactions":9,"vwap":1439},"2026-02-23",66.75,64.525,65.15,-2.03,-3.02,263700,{"date":1444,"open":1445,"high":1446,"low":1447,"close":1448,"change":1449,"percent_change":1402,"volume":1450,"transactions":9,"vwap":1448},"2026-02-20",66.28,67.42,66.014999,67.18,0.47,313500,{"date":1452,"open":1453,"high":1454,"low":1453,"close":1455,"change":145,"percent_change":284,"volume":1456,"transactions":9,"vwap":1455},"2026-02-19",65.6,67.059998,66.71,215300,{"date":1458,"open":1455,"high":1459,"low":1460,"close":1461,"change":356,"percent_change":1462,"volume":1463,"transactions":9,"vwap":1461},"2026-02-18",67.59,65.87,66.39,-0.14,248800,{"date":1465,"open":1466,"high":1467,"low":1468,"close":1469,"change":906,"percent_change":436,"volume":1470,"transactions":9,"vwap":1469},"2026-02-17",65.78,66.58,64.76,66.48,268900,{"date":1472,"open":1473,"high":1474,"low":1475,"close":1476,"change":70,"percent_change":1477,"volume":1478,"transactions":9,"vwap":1476},"2026-02-13",66.55,66.96,64.505,66.66,1.37,265100,{"date":1480,"open":1481,"high":1482,"low":1483,"close":1484,"change":1485,"percent_change":1486,"volume":1487,"transactions":9,"vwap":1484},"2026-02-12",67.61,68.57,65.47,65.76,-1.54,-2.29,252000,{"date":1489,"open":1490,"high":1491,"low":1492,"close":1493,"change":321,"percent_change":285,"volume":1494,"transactions":9,"vwap":1493},"2026-02-11",68,69.46,66.59,67.3,245700,{"date":1496,"open":1497,"high":1498,"low":1499,"close":1474,"change":1013,"percent_change":1500,"volume":1501,"transactions":9,"vwap":1474},"2026-02-10",66.92,68.245,66.41,0.65,246800,{"date":1503,"open":1141,"high":1504,"low":1505,"close":1143,"change":690,"percent_change":1146,"volume":1506,"transactions":9,"vwap":1143},"2026-02-09",68.395,66.225,365300,{"date":1508,"open":1467,"high":1509,"low":1510,"close":1511,"change":1512,"percent_change":1513,"volume":1514,"transactions":9,"vwap":1511},"2026-02-06",68.51,66.52,67.72,1.92,2.92,321400,{"date":1516,"open":1517,"high":1518,"low":1519,"close":1520,"change":1521,"percent_change":1522,"volume":1523,"transactions":9,"vwap":1520},"2026-02-05",68.35,68.45,65.74,65.8,-3.25,-4.71,317400,{"date":1525,"open":1526,"high":1527,"low":1528,"close":1118,"change":1303,"percent_change":1529,"volume":1530,"transactions":9,"vwap":1118},"2026-02-04",70.59,73.32,67.73,-1.2,529500,{"date":1532,"open":1533,"high":1534,"low":1533,"close":1535,"change":1536,"percent_change":1537,"volume":1538,"transactions":9,"vwap":1535},"2026-02-03",67.63,71.23,69.89,-0.17,-0.24,554900,{"date":1540,"open":1541,"high":1542,"low":1493,"close":1543,"change":1544,"percent_change":1545,"volume":1546,"transactions":9,"vwap":1543},"2026-02-02",68.17,70.55,70.059998,0.61,0.88,533200,{"date":1548,"open":1549,"high":1550,"low":1551,"close":1110,"change":1552,"percent_change":1553,"volume":1554,"transactions":9,"vwap":1110},"2026-01-30",71.35,71.52,68.65,-0.88,-1.25,627800,{"date":1556,"open":1557,"high":1558,"low":1559,"close":1560,"change":1561,"percent_change":1562,"volume":1563,"transactions":9,"vwap":1560},"2026-01-29",68.88,70.36,68.28,70.33,1.97,2.88,310000,{"date":1565,"open":1566,"high":1567,"low":1568,"close":1569,"change":1570,"percent_change":1571,"volume":1572,"transactions":9,"vwap":1569},"2026-01-28",70.24,70.632,67.52,68.36,-2.41,-3.41,659300,{"date":1574,"open":1575,"high":1576,"low":663,"close":1577,"change":803,"percent_change":1578,"volume":1579,"transactions":9,"vwap":1577},"2026-01-27",71.18,71.4,70.77,-0.55,247200,{"date":1581,"open":1582,"high":1582,"low":544,"close":1583,"change":1584,"percent_change":1585,"volume":1586,"transactions":9,"vwap":1583},"2026-01-26",72.4,71.16,-1.04,-1.44,349800,{"date":1588,"open":1589,"high":1589,"low":1590,"close":1591,"change":1592,"percent_change":1593,"volume":1594,"transactions":9,"vwap":1591},"2026-01-23",73.61,72.040001,72.2,-1.31,-1.78,194000,{"date":1596,"open":1597,"high":1598,"low":1599,"close":614,"change":1013,"percent_change":1600,"volume":1601,"transactions":9,"vwap":614},"2026-01-22",73.92,74.58,72.81,0.59,226100,{"date":1603,"open":1604,"high":1605,"low":1101,"close":1606,"change":990,"percent_change":650,"volume":1607,"transactions":9,"vwap":1606},"2026-01-21",71.85,73.56,73.080002,456300,{"date":1609,"open":1610,"high":1090,"low":1543,"close":1611,"change":1612,"percent_change":1425,"volume":1352,"transactions":9,"vwap":1611},"2026-01-20",71.059998,71.19,-0.82,{"date":1614,"open":1615,"high":1616,"low":1617,"close":1618,"change":1619,"percent_change":1620,"volume":1621,"transactions":9,"vwap":1618},"2026-01-16",71.26,72.050003,70.565,72.010002,1.17,1.65,866100,{"date":1623,"open":1624,"high":696,"low":1625,"close":544,"change":1626,"percent_change":1627,"volume":1628,"transactions":9,"vwap":544},"2026-01-15",70.32,69.9,1.18,1.69,319400,{"date":1630,"open":1631,"high":1632,"low":1633,"close":1634,"change":285,"percent_change":162,"volume":1635,"transactions":9,"vwap":1634},"2026-01-14",68.85,70,68.68,69.66,307500,{"date":1637,"open":1638,"high":1639,"low":1640,"close":1167,"change":1641,"percent_change":1642,"volume":1643,"transactions":9,"vwap":1167},"2026-01-13",69.2,69.97,68.537,0.84,1.23,270000,{"date":1645,"open":1646,"high":1631,"low":1646,"close":1166,"change":724,"percent_change":1647,"volume":1648,"transactions":9,"vwap":1166},"2026-01-12",66.85,1.35,382200,{"date":1650,"open":1651,"high":1652,"low":1653,"close":1654,"change":682,"percent_change":1655,"volume":1656,"transactions":9,"vwap":1654},"2026-01-09",68.23,68.825,66.725,67.4,-0.72,269300,{"date":1658,"open":1399,"high":1659,"low":1660,"close":679,"change":1661,"percent_change":1662,"volume":1663,"transactions":9,"vwap":679},"2026-01-08",67.9,65.309,2.45,3.74,490900,{"date":1665,"open":1666,"high":1666,"low":1667,"close":1668,"change":1669,"percent_change":1670,"volume":1671,"transactions":9,"vwap":1668},"2026-01-07",68.62,65.38,65.44,-3.32,-4.83,344300,{"date":1673,"open":1674,"high":1675,"low":1676,"close":1675,"change":1081,"percent_change":1677,"volume":1678,"transactions":9,"vwap":1675},"2026-01-06",65.94,68.76,65.7,3.57,440800,{"date":1680,"open":1681,"high":1682,"low":1681,"close":1461,"change":525,"percent_change":1683,"volume":1684,"transactions":9,"vwap":1461},"2026-01-05",64.43,67.099998,3.04,314100,{"date":1686,"open":1687,"high":1688,"low":1689,"close":1681,"change":1626,"percent_change":1102,"volume":1690,"transactions":9,"vwap":1681},"2026-01-02",63.75,64.6,62.79,443600,{"date":1692,"open":1693,"high":1694,"low":1695,"close":1696,"change":850,"percent_change":1612,"volume":1697,"transactions":9,"vwap":1696},"2025-12-31",63.55,63.87,62.78,63.25,347200,{"date":1699,"open":1700,"high":1701,"low":1702,"close":1194,"change":1252,"percent_change":997,"volume":1703,"transactions":9,"vwap":1194},"2025-12-30",63.84,64.23,63.51,273400,{"date":1705,"open":1706,"high":1707,"low":1708,"close":1709,"change":1710,"percent_change":1553,"volume":1711,"transactions":9,"vwap":1709},"2025-12-29",64.51,65,63.79,64.14,-0.81,288500,{"date":1713,"open":1714,"high":1715,"low":1716,"close":1717,"change":25,"percent_change":1718,"volume":1719,"transactions":9,"vwap":1717},"2025-12-26",64.94,65.14,63.634,64.95,-0.25,225400,{"date":1721,"open":1722,"high":1723,"low":1724,"close":1725,"change":331,"percent_change":1726,"volume":1727,"transactions":9,"vwap":1725},"2025-12-24",65.16,65.5,64.84,65.11,0.17,113300,{"date":1729,"open":1730,"high":1731,"low":1732,"close":1707,"change":1733,"percent_change":1734,"volume":1735,"transactions":9,"vwap":1707},"2025-12-23",63.95,65.32,63.7,1.11,1.74,331400,{"date":1737,"open":1410,"high":1738,"low":1400,"close":1739,"change":1740,"percent_change":1351,"volume":1741,"transactions":9,"vwap":1739},"2025-12-22",64.99,63.89,-0.26,354400,{"date":1743,"open":1744,"high":1745,"low":1746,"close":1747,"change":1748,"percent_change":1749,"volume":1750,"transactions":9,"vwap":1747},"2025-12-19",63.88,64.83,63.61,64.15,0.21,0.33,947000,{"date":1752,"open":1753,"high":1731,"low":1754,"close":1755,"change":1748,"percent_change":1749,"volume":1756,"transactions":9,"vwap":1755},"2025-12-18",64.9,63.83,63.94,262200,{"date":1758,"open":1732,"high":1424,"low":1759,"close":1760,"change":1378,"percent_change":1761,"volume":1762,"transactions":9,"vwap":1760},"2025-12-17",62.99,63.73,-0.5,414500,{"date":1764,"open":1765,"high":1766,"low":1767,"close":1768,"change":1769,"percent_change":1612,"volume":1770,"transactions":9,"vwap":1768},"2025-12-16",64.64,64.906,63.705,64.050003,-0.53,479900,{"date":1772,"open":1773,"high":1773,"low":1774,"close":1775,"change":356,"percent_change":1462,"volume":1776,"transactions":9,"vwap":1775},"2025-12-15",65.62,64.072998,64.58,588000,{"date":1778,"open":1469,"high":1779,"low":1780,"close":1781,"change":1782,"percent_change":1393,"volume":1783,"transactions":9,"vwap":1781},"2025-12-12",66.88,64.35,64.67,-1.99,497500,{"date":1785,"open":1786,"high":1787,"low":1788,"close":1476,"change":1789,"percent_change":1790,"volume":1791,"transactions":9,"vwap":1476},"2025-12-11",64.91,66.76,64.38,1.75,2.7,563300,{"date":1793,"open":1794,"high":1795,"low":1796,"close":1786,"change":1797,"percent_change":1081,"volume":1798,"transactions":9,"vwap":1786},"2025-12-10",63.5,65.97,63.14,1.5,632800,{"date":1800,"open":1801,"high":1407,"low":1802,"close":1803,"change":1804,"percent_change":657,"volume":1805,"transactions":9,"vwap":1803},"2025-12-09",63.19,62.94,63.41,-0.36,328800,{"date":1807,"open":1755,"high":1808,"low":1809,"close":1194,"change":1119,"percent_change":408,"volume":1810,"transactions":9,"vwap":1194},"2025-12-08",64.3,63.446,450300,{"date":1812,"open":1813,"high":1714,"low":1702,"close":1700,"change":1612,"percent_change":1814,"volume":1815,"transactions":9,"vwap":1700},"2025-12-05",64.019997,-1.27,349400,{"date":1817,"open":1674,"high":1818,"low":1819,"close":1820,"change":1821,"percent_change":1822,"volume":1823,"transactions":9,"vwap":1820},"2025-12-04",66.040001,64.36,64.66,-1.62,-2.44,478400,{"date":1825,"open":1738,"high":1431,"low":1738,"close":1445,"change":1642,"percent_change":990,"volume":1826,"transactions":9,"vwap":1445},"2025-12-03",744300,{"date":1828,"open":1829,"high":1830,"low":1831,"close":1415,"change":1252,"percent_change":1832,"volume":1833,"transactions":9,"vwap":1415},"2025-12-02",65.77,65.88,64.059998,-0.57,511600,{"date":1835,"open":1445,"high":1654,"low":1715,"close":1836,"change":1837,"percent_change":1486,"volume":1838,"transactions":9,"vwap":1836},"2025-12-01",65.42,-1.53,363300,{"date":1840,"open":1841,"high":1842,"low":1843,"close":1844,"change":110,"percent_change":374,"volume":1845,"transactions":9,"vwap":1844},"2025-11-28",67.050003,67.51,66.42,66.95,217100,{"date":1847,"open":1848,"high":1849,"low":1415,"close":1850,"change":698,"percent_change":882,"volume":1851,"transactions":9,"vwap":1850},"2025-11-26",65.099998,67.029999,66.89,431800,{"date":1853,"open":1854,"high":1725,"low":1855,"close":1848,"change":1856,"percent_change":1857,"volume":1858,"transactions":9,"vwap":1848},"2025-11-25",62.96,62.303,2.63,4.21,413800,{"date":1860,"open":1861,"high":1862,"low":1863,"close":1864,"change":70,"percent_change":1865,"volume":1866,"transactions":9,"vwap":1864},"2025-11-24",61.33,62.63,60.975,62.47,1.46,450700,{"date":1868,"open":1869,"high":1870,"low":1871,"close":1872,"change":1873,"percent_change":1874,"volume":1875,"transactions":9,"vwap":1872},"2025-11-21",57.99,62.51,57.86,61.57,3.63,6.27,851200,{"date":1877,"open":1765,"high":1841,"low":1878,"close":1879,"change":1880,"percent_change":1881,"volume":1882,"transactions":9,"vwap":1879},"2025-11-20",55.46,57.94,-8.59,-12.91,2358200,{"date":1884,"open":1885,"high":1886,"low":1887,"close":1143,"change":1888,"percent_change":1889,"volume":1890,"transactions":9,"vwap":1143},"2025-11-19",65.56,72.84,65.36,1.43,2.2,1204400,{"date":1892,"open":1893,"high":1894,"low":1895,"close":1848,"change":1896,"percent_change":1402,"volume":1897,"transactions":9,"vwap":1848},"2025-11-18",64.080002,65.23,63.29,0.45,506400,{"date":1899,"open":1900,"high":1901,"low":1902,"close":1903,"change":1804,"percent_change":1578,"volume":1904,"transactions":9,"vwap":1903},"2025-11-17",64.75,66.45,63.82,64.65,788600,{"date":1906,"open":1907,"high":1908,"low":1768,"close":1909,"change":1359,"percent_change":818,"volume":1910,"transactions":9,"vwap":1909},"2025-11-14",64.13,65.34,65.010002,399800,{"date":1912,"open":1415,"high":1818,"low":1913,"close":1745,"change":1914,"percent_change":1915,"volume":1916,"transactions":9,"vwap":1745},"2025-11-13",64.24,-1.03,-1.56,421600,{"date":1918,"open":1919,"high":1920,"low":1921,"close":1922,"change":899,"percent_change":1923,"volume":1924,"transactions":9,"vwap":1922},"2025-11-12",65.28,66.11,65.065002,65.86,1.15,413900,{"date":1926,"open":1430,"high":1927,"low":1928,"close":1725,"change":437,"percent_change":1929,"volume":1930,"transactions":9,"vwap":1725},"2025-11-11",65.645,64.34,-0.44,365200,{"date":1932,"open":1422,"high":1497,"low":1933,"close":1184,"change":1761,"percent_change":1934,"volume":1935,"transactions":9,"vwap":1184},"2025-11-10",65.258,-0.76,320300,{"date":1937,"open":1466,"high":1938,"low":1909,"close":1939,"change":851,"percent_change":1236,"volume":1940,"transactions":9,"vwap":1939},"2025-11-07",66.49,65.9,434900,{"date":1942,"open":704,"high":1943,"low":1922,"close":1473,"change":1944,"percent_change":1945,"volume":1946,"transactions":9,"vwap":1473},"2025-11-06",68.58,-1.77,-2.59,366200,{"date":1948,"open":1949,"high":1950,"low":1951,"close":1952,"change":295,"percent_change":409,"volume":1953,"transactions":9,"vwap":1952},"2025-11-05",68.029999,69.084999,67.080002,68.32,375100,{"date":1955,"open":1152,"high":1956,"low":1659,"close":1957,"change":1958,"percent_change":1486,"volume":1959,"transactions":9,"vwap":1957},"2025-11-04",69.285,68.4,-1.6,424300,{"date":1961,"open":1962,"high":1963,"low":1459,"close":1632,"change":899,"percent_change":1403,"volume":1964,"transactions":9,"vwap":1632},"2025-11-03",69.18,70.433,399600,{"date":1966,"open":1967,"high":1968,"low":1969,"close":1970,"change":1971,"percent_change":1262,"volume":1412,"transactions":9,"vwap":1970},"2025-10-31",68.61,69.43,67.95,69.25,0.64,{"date":1973,"open":1974,"high":1632,"low":1975,"close":1967,"change":1976,"percent_change":1977,"volume":1978,"transactions":9,"vwap":1967},"2025-10-30",68.84,68.55,-0.86,-1.24,406600,{"date":1980,"open":1981,"high":1982,"low":1633,"close":1983,"change":841,"percent_change":49,"volume":1984,"transactions":9,"vwap":1983},"2025-10-29",68.77,70.82,69.47,506100,{"date":1986,"open":1490,"high":1987,"low":1481,"close":1988,"change":1989,"percent_change":321,"volume":1990,"transactions":9,"vwap":1988},"2025-10-28",68.94,68.78,0.23,299800,{"date":1992,"open":1993,"high":1994,"low":1995,"close":1975,"change":1996,"percent_change":145,"volume":1997,"transactions":9,"vwap":1975},"2025-10-27",68.86,69.28,67.92,0.22,311500,{"date":1999,"open":1109,"high":686,"low":2000,"close":2001,"change":130,"percent_change":1600,"volume":2002,"transactions":9,"vwap":2001},"2025-10-24",67.99,68.33,440400,{"date":2004,"open":1901,"high":2005,"low":1901,"close":2005,"change":2006,"percent_change":882,"volume":2007,"transactions":9,"vwap":2005},"2025-10-23",67.93,1.82,232300,{"date":2009,"open":2010,"high":2011,"low":1773,"close":1920,"change":2012,"percent_change":2013,"volume":2014,"transactions":9,"vwap":1920},"2025-10-22",67.26,67.48,-1.07,-1.59,494900,{"date":2016,"open":1674,"high":1125,"low":1484,"close":1448,"change":1626,"percent_change":698,"volume":1635,"transactions":9,"vwap":1448},"2025-10-21",{"date":2018,"open":2019,"high":2020,"low":2019,"close":2021,"change":939,"percent_change":1642,"volume":2022,"transactions":9,"vwap":2021},"2025-10-20",65.69,66.7,66,265400,{"date":2024,"open":2025,"high":2026,"low":1738,"close":2027,"change":1529,"percent_change":2028,"volume":2029,"transactions":9,"vwap":2027},"2025-10-17",65.58,66.98,65.2,-1.81,685300,{"date":2031,"open":2032,"high":2033,"low":2034,"close":1134,"change":2035,"percent_change":1261,"volume":2036,"transactions":9,"vwap":1134},"2025-10-16",66.029999,66.57,65.535,0.37,594600,{"date":2038,"open":2039,"high":2040,"low":2041,"close":2032,"change":1620,"percent_change":2042,"volume":2043,"transactions":9,"vwap":2032},"2025-10-15",65.59,66.715,64.355,2.56,577000,{"date":2045,"open":2046,"high":2047,"low":2048,"close":1788,"change":841,"percent_change":1403,"volume":2049,"transactions":9,"vwap":1788},"2025-10-14",62.53,64.77,61.83,364000,{"date":2051,"open":1389,"high":1708,"low":2052,"close":2053,"change":2054,"percent_change":2055,"volume":2056,"transactions":9,"vwap":2053},"2025-10-13",62.255,63.69,2.08,3.38,314300,{"date":2058,"open":2059,"high":1893,"low":2060,"close":2061,"change":2028,"percent_change":2062,"volume":2063,"transactions":9,"vwap":2061},"2025-10-10",63.71,61.53,61.61,-2.85,556800,{"date":2065,"open":2066,"high":2047,"low":2067,"close":1398,"change":1425,"percent_change":1944,"volume":2068,"transactions":9,"vwap":1398},"2025-10-09",64.48,63.235,333100,{"date":2070,"open":2071,"high":2072,"low":2073,"close":2072,"change":2074,"percent_change":2075,"volume":2076,"transactions":9,"vwap":2072},"2025-10-08",63.47,64.56,62.595,1.95,3.11,257100,{"date":2078,"open":2079,"high":2080,"low":2081,"close":1373,"change":76,"percent_change":2082,"volume":2083,"transactions":9,"vwap":1373},"2025-10-07",64.32,64.55,62.46,-1.7,396300,{"date":2085,"open":2086,"high":2087,"low":2088,"close":2053,"change":1718,"percent_change":803,"volume":2089,"transactions":9,"vwap":2053},"2025-10-06",64,64.765,63.6,452300,{"date":2091,"open":1192,"high":2092,"low":2053,"close":1755,"change":1537,"percent_change":1252,"volume":2049,"transactions":9,"vwap":1755},"2025-10-03",64.81,{"date":2094,"open":1747,"high":2092,"low":2095,"close":1192,"change":190,"percent_change":217,"volume":2096,"transactions":9,"vwap":1192},"2025-10-02",62.815,667300,{"date":2098,"open":2099,"high":2100,"low":2101,"close":2102,"change":2103,"percent_change":1220,"volume":2104,"transactions":9,"vwap":2102},"2025-10-01",62.34,65.089996,62.060001,64.16,1.42,699200,{"date":2106,"open":2107,"high":2086,"low":2108,"close":2109,"change":1203,"percent_change":2055,"volume":2110,"transactions":9,"vwap":2109},"2025-09-30",60.2,59.84,62.74,1403800,{"date":2112,"open":2113,"high":2114,"low":1218,"close":2115,"change":1119,"percent_change":409,"volume":2116,"transactions":9,"vwap":2115},"2025-09-29",61,61.105,60.69,525800,{"date":2118,"open":1200,"high":2119,"low":2120,"close":2121,"change":964,"percent_change":130,"volume":2122,"transactions":9,"vwap":2121},"2025-09-26",61.355,59.5,60.76,1118900,{"date":2124,"open":2125,"high":2126,"low":2127,"close":1251,"change":850,"percent_change":2128,"volume":2129,"transactions":9,"vwap":1251},"2025-09-25",60.47,61.2,59.94,-0.85,462300,{"date":2131,"open":2132,"high":2133,"low":2134,"close":2135,"change":321,"percent_change":1261,"volume":2136,"transactions":9,"vwap":2135},"2025-09-24",60.54,61.818,60.35,61.040001,767500,{"date":2138,"open":2139,"high":2140,"low":2141,"close":2142,"change":207,"percent_change":1989,"volume":2143,"transactions":9,"vwap":2142},"2025-09-23",61.14,61.87,60.42,60.7,630800,{"date":2145,"open":2146,"high":2147,"low":2148,"close":1267,"change":2149,"percent_change":1896,"volume":2150,"transactions":9,"vwap":1267},"2025-09-22",60.22,60.81,59.41,0.27,738200,{"date":2152,"open":2153,"high":2153,"low":2154,"close":2155,"change":2156,"percent_change":2157,"volume":2158,"transactions":9,"vwap":2155},"2025-09-19",60.91,59.87,60.29,-0.28,-0.46,1345800,{"date":2160,"open":2125,"high":2161,"low":2162,"close":2163,"change":2164,"percent_change":2165,"volume":2166,"transactions":9,"vwap":2163},"2025-09-18",60.755,58.75,60.57,0.77,1.29,601900,{"date":2168,"open":2169,"high":1689,"low":2170,"close":2171,"change":2172,"percent_change":2173,"volume":2174,"transactions":9,"vwap":2171},"2025-09-17",62,59.72,59.8,-2.16,-3.49,797000,{"date":2176,"open":2169,"high":2177,"low":1347,"close":2178,"change":1153,"percent_change":1419,"volume":2179,"transactions":9,"vwap":2178},"2025-09-16",62.2,61.96,375700,{"date":2181,"open":2060,"high":2182,"low":2183,"close":2184,"change":1544,"percent_change":49,"volume":2185,"transactions":9,"vwap":2184},"2025-09-15",61.91,60.85,61.77,685500,{"date":2187,"open":2188,"high":2189,"low":2135,"close":2190,"change":2191,"percent_change":691,"volume":2192,"transactions":9,"vwap":2190},"2025-09-12",62.27,62.43,61.16,-1.05,589400,{"date":2194,"open":2113,"high":2195,"low":1349,"close":2196,"change":2197,"percent_change":2198,"volume":2199,"transactions":9,"vwap":2196},"2025-09-11",62.5,62.21,1.51,2.49,531200,{"date":2201,"open":2202,"high":2203,"low":2204,"close":2142,"change":2205,"percent_change":2206,"volume":2207,"transactions":9,"vwap":2142},"2025-09-10",58.67,60.77,58.485,2.46,4.22,677500,{"date":2209,"open":2210,"high":2211,"low":2212,"close":2213,"change":2156,"percent_change":2214,"volume":2215,"transactions":9,"vwap":2213},"2025-09-09",58.21,58.445,57.345,58.24,-0.48,574000,{"date":2217,"open":2218,"high":2218,"low":2219,"close":2220,"change":2221,"percent_change":1814,"volume":2222,"transactions":9,"vwap":2220},"2025-09-08",59.17,57.54,58.52,-0.75,510400,{"date":2224,"open":2225,"high":2226,"low":2227,"close":2228,"change":940,"percent_change":2006,"volume":2229,"transactions":9,"vwap":2228},"2025-09-05",58.49,59.34,57.66,59.27,552900,{"date":2231,"open":2232,"high":2233,"low":2234,"close":2210,"change":1627,"percent_change":2235,"volume":2236,"transactions":9,"vwap":2210},"2025-09-04",56.81,58.22,56.09,2.99,532300,{"date":2238,"open":2239,"high":2240,"low":40,"close":2241,"change":2242,"percent_change":2243,"volume":2244,"transactions":9,"vwap":2241},"2025-09-03",57.18,57.49,56.52,-0.94,-1.64,637800,{"date":2246,"open":2247,"high":2247,"low":2248,"close":2249,"change":2250,"percent_change":1553,"volume":2251,"transactions":9,"vwap":2249},"2025-09-02",57.7,56.72,57.46,-0.73,489800,{"date":2253,"open":2220,"high":1224,"low":2254,"close":2255,"change":2256,"percent_change":851,"volume":2257,"transactions":9,"vwap":2255},"2025-08-29",57.391,58.19,-0.38,360800,{"date":2259,"open":2171,"high":2171,"low":2260,"close":2261,"change":76,"percent_change":2028,"volume":2262,"transactions":9,"vwap":2261},"2025-08-28",58.48,58.57,476700,{"date":2264,"open":2265,"high":2266,"low":2210,"close":1215,"change":1402,"percent_change":63,"volume":2267,"transactions":9,"vwap":1215},"2025-08-27",58.88,59.71,373500,{"date":2269,"open":2202,"high":2270,"low":2271,"close":2272,"change":348,"percent_change":1726,"volume":2273,"transactions":9,"vwap":2272},"2025-08-26",59.105,58.23,58.95,572400,{"date":2275,"open":2276,"high":2276,"low":2277,"close":2278,"change":1288,"percent_change":2279,"volume":2280,"transactions":9,"vwap":2278},"2025-08-25",59.88,58.83,58.85,-1.97,340700,{"date":2282,"open":2283,"high":2284,"low":2285,"close":2286,"change":2287,"percent_change":2288,"volume":2289,"transactions":9,"vwap":2286},"2025-08-22",57,60.48,56.97,60.029999,3.49,6.17,680800,{"date":2291,"open":2292,"high":2293,"low":2294,"close":2295,"change":1462,"percent_change":1718,"volume":2296,"transactions":9,"vwap":2295},"2025-08-21",56.28,56.88,55.97,56.54,401900,{"date":2298,"open":2299,"high":2300,"low":40,"close":2301,"change":2302,"percent_change":2303,"volume":2304,"transactions":9,"vwap":2301},"2025-08-20",57.38,57.643,56.68,-1.11,-1.92,535600,{"date":2306,"open":2307,"high":2308,"low":2309,"close":1274,"change":2310,"percent_change":2311,"volume":2312,"transactions":9,"vwap":1274},"2025-08-19",57.89,58.56,57.23,-0.19,-0.33,544800,{"date":2314,"open":2315,"high":2255,"low":2316,"close":2317,"change":332,"percent_change":1748,"volume":2318,"transactions":9,"vwap":2317},"2025-08-18",57.57,57.127,57.98,390800,{"date":2320,"open":2321,"high":2120,"low":2322,"close":1871,"change":2323,"percent_change":2324,"volume":2325,"transactions":9,"vwap":1871},"2025-08-15",59.37,57.36,-1.33,-2.25,520300,{"date":2327,"open":2328,"high":2329,"low":2330,"close":2331,"change":239,"percent_change":190,"volume":2332,"transactions":9,"vwap":2331},"2025-08-14",58.27,59.48,58.084999,59.19,658300,{"date":2334,"open":1276,"high":2335,"low":2336,"close":2337,"change":881,"percent_change":2338,"volume":2339,"transactions":9,"vwap":2337},"2025-08-13",59.21,56.645,59.18,3.95,1030800,{"date":2341,"open":2342,"high":2343,"low":2344,"close":2345,"change":2346,"percent_change":2347,"volume":2348,"transactions":9,"vwap":2345},"2025-08-12",54.79,56.98,54.42,56.93,3.08,5.72,910000,{"date":2350,"open":2351,"high":2352,"low":111,"close":2353,"change":1425,"percent_change":2354,"volume":2355,"transactions":9,"vwap":2353},"2025-08-11",55,55.545,53.85,-2.07,672300,{"date":2357,"open":2358,"high":1299,"low":2359,"close":2360,"change":2361,"percent_change":2361,"volume":2362,"transactions":9,"vwap":2360},"2025-08-08",55.43,53.89,54.99,0,1001000,{"date":2364,"open":2365,"high":2366,"low":2367,"close":2360,"change":742,"percent_change":2368,"volume":2369,"transactions":9,"vwap":2360},"2025-08-07",58,58.425,54.61,-3.73,1422200,{"date":2371,"open":2372,"high":2373,"low":2374,"close":2375,"change":41,"percent_change":2165,"volume":2376,"transactions":9,"vwap":2375},"2025-08-06",55.56,57.68,55.02,57.12,1410700,{"date":2378,"open":1632,"high":2379,"low":2380,"close":2381,"change":2382,"percent_change":2383,"volume":2384,"transactions":9,"vwap":2381},"2025-08-05",70.34,55.5,56.39,-20.16,-26.34,2724000,{"date":2386,"open":2387,"high":2388,"low":2389,"close":2390,"change":2391,"percent_change":2392,"volume":2393,"transactions":9,"vwap":2390},"2025-08-04",76.11,76.61,75.080002,76.55,0.63,0.83,758800,{"date":2395,"open":2396,"high":2387,"low":2397,"close":2398,"change":2399,"percent_change":2400,"volume":2401,"transactions":9,"vwap":2398},"2025-08-01",75.98,73.503,75.92,-1.1,-1.43,504500,{"date":2403,"open":793,"high":2404,"low":793,"close":2405,"change":1287,"percent_change":1976,"volume":2406,"transactions":9,"vwap":2405},"2025-07-31",78.65,77.019997,424900,{"date":2408,"open":2409,"high":2410,"low":1017,"close":2411,"change":1804,"percent_change":2157,"volume":2412,"transactions":9,"vwap":2411},"2025-07-30",78.059998,79.099998,77.69,412000,{"date":2414,"open":2415,"high":2416,"low":2417,"close":2418,"change":2419,"percent_change":851,"volume":2420,"transactions":9,"vwap":2418},"2025-07-29",78.54,78.67,77.2,78.050003,-0.51,415100,{"date":2422,"open":2423,"high":2424,"low":2425,"close":2426,"change":76,"percent_change":2427,"volume":2428,"transactions":9,"vwap":2426},"2025-07-28",79.66,79.7,78.37,78.56,-1.36,435900,{"date":2430,"open":2431,"high":2432,"low":2433,"close":2434,"change":2435,"percent_change":2436,"volume":2437,"transactions":9,"vwap":2434},"2025-07-25",79.16,79.74,77.64,79.64,1.07,1.36,300700,{"date":2439,"open":2440,"high":2441,"low":2440,"close":2442,"change":1544,"percent_change":135,"volume":2443,"transactions":9,"vwap":2442},"2025-07-24",77.19,80.059998,78.57,605300,{"date":2445,"open":2446,"high":1055,"low":2447,"close":2448,"change":2449,"percent_change":825,"volume":2450,"transactions":9,"vwap":2448},"2025-07-23",75.93,75.6,77.96,2.83,557200,{"date":2452,"open":1527,"high":947,"low":2453,"close":732,"change":1186,"percent_change":2454,"volume":2455,"transactions":9,"vwap":732},"2025-07-22",73.25,2.93,392300,{"date":2457,"open":2458,"high":2459,"low":2460,"close":2461,"change":2462,"percent_change":2463,"volume":2464,"transactions":9,"vwap":2461},"2025-07-21",75.15,75.495,72.795,72.99,-1.29,-1.74,444800,{"date":2466,"open":2467,"high":2467,"low":2468,"close":2469,"change":657,"percent_change":2221,"volume":2470,"transactions":9,"vwap":2469},"2025-07-18",75.48,73.23,74.28,1253600,{"date":2472,"open":2473,"high":2474,"low":2475,"close":2474,"change":674,"percent_change":91,"volume":2476,"transactions":9,"vwap":2474},"2025-07-17",72.58,74.84,72.111,589100,{"date":2478,"open":2479,"high":2480,"low":2481,"close":1582,"change":2482,"percent_change":2214,"volume":2236,"transactions":9,"vwap":1582},"2025-07-16",72.17,73.16,70.439,-0.35,{"date":2484,"open":2485,"high":2486,"low":595,"close":2487,"change":2191,"percent_change":2488,"volume":2489,"transactions":9,"vwap":2487},"2025-07-15",75.22,75.84,72.75,-1.42,352900,{"date":2491,"open":2492,"high":963,"low":962,"close":2493,"change":1045,"percent_change":1915,"volume":2494,"transactions":9,"vwap":2493},"2025-07-14",74.080002,73.8,388900,{"date":2496,"open":2497,"high":566,"low":2498,"close":2499,"change":1288,"percent_change":2500,"volume":2501,"transactions":9,"vwap":2499},"2025-07-11",74.9,74,74.97,-1.55,279400,{"date":2503,"open":2504,"high":839,"low":2505,"close":2506,"change":1402,"percent_change":1262,"volume":2507,"transactions":9,"vwap":2506},"2025-07-10",75.69,75.58,76.15,399100,{"date":2509,"open":947,"high":1041,"low":553,"close":988,"change":348,"percent_change":206,"volume":2510,"transactions":9,"vwap":988},"2025-07-09",394900,{"date":2512,"open":2513,"high":2514,"low":2513,"close":711,"change":2515,"percent_change":666,"volume":2516,"transactions":9,"vwap":711},"2025-07-08",73.7,75.63,1.71,382600,{"date":2518,"open":606,"high":947,"low":2453,"close":2519,"change":1304,"percent_change":2520,"volume":2521,"transactions":9,"vwap":2519},"2025-07-07",73.64,-2,348600,{"date":2523,"open":2524,"high":729,"low":2497,"close":2525,"change":1536,"percent_change":2526,"volume":2527,"transactions":9,"vwap":2525},"2025-07-03",75.68,75.14,-0.23,248000,{"date":2529,"open":2530,"high":2531,"low":2532,"close":2533,"change":2534,"percent_change":1889,"volume":2535,"transactions":9,"vwap":2533},"2025-07-02",74.15,75.34,73.025002,75.31,1.62,561600,{"date":2537,"open":2538,"high":2539,"low":2538,"close":2540,"change":2541,"percent_change":2542,"volume":2543,"transactions":9,"vwap":2540},"2025-07-01",70.029999,74.95,73.69,3.14,4.45,653500,{"date":2545,"open":2546,"high":2547,"low":2548,"close":1542,"change":536,"percent_change":1303,"volume":2549,"transactions":9,"vwap":1542},"2025-06-30",71.050003,71.455,70.39,352400,{"date":2551,"open":1575,"high":2552,"low":1542,"close":2553,"change":150,"percent_change":2554,"volume":2555,"transactions":9,"vwap":2553},"2025-06-27",72.26,71.15,0.54,1358200,{"date":2557,"open":2558,"high":2559,"low":2560,"close":1577,"change":135,"percent_change":1733,"volume":2561,"transactions":9,"vwap":1577},"2025-06-26",70.37,71.2,70.195,263600,{"date":2563,"open":1535,"high":2564,"low":1968,"close":670,"change":348,"percent_change":207,"volume":2565,"transactions":9,"vwap":670},"2025-06-25",70.5,291800,{"date":2567,"open":1970,"high":2568,"low":2569,"close":1535,"change":1865,"percent_change":1127,"volume":2570,"transactions":9,"vwap":1535},"2025-06-24",70.295,68.614,301700,{"date":2572,"open":2573,"high":1987,"low":2574,"close":2575,"change":2576,"percent_change":2577,"volume":2578,"transactions":9,"vwap":2575},"2025-06-23",66.63,66.07,68.43,2.04,3.07,416400,{"date":2580,"open":2581,"high":2581,"low":1399,"close":1461,"change":2582,"percent_change":2583,"volume":2584,"transactions":9,"vwap":1461},"2025-06-20",67.25,-0.3,-0.45,810800,{"date":2586,"open":1134,"high":1988,"low":1134,"close":2587,"change":332,"percent_change":1359,"volume":2588,"transactions":9,"vwap":2587},"2025-06-18",66.69,371900,{"date":2590,"open":2591,"high":2592,"low":2593,"close":2033,"change":1449,"percent_change":1072,"volume":2594,"transactions":9,"vwap":2033},"2025-06-17",65.45,67.49,65.19,548900,{"date":2596,"open":1437,"high":1528,"low":1922,"close":2597,"change":2256,"percent_change":1832,"volume":2598,"transactions":9,"vwap":2597},"2025-06-16",66.099998,775000,{"date":2600,"open":1773,"high":2601,"low":2025,"close":1469,"change":2602,"percent_change":536,"volume":2603,"transactions":9,"vwap":1469},"2025-06-13",67.35,-0.4,336000,{"date":2605,"open":2606,"high":1446,"low":2607,"close":1779,"change":1761,"percent_change":2608,"volume":2609,"transactions":9,"vwap":1779},"2025-06-12",66.64,65.73,-0.74,493200,{"date":2611,"open":2612,"high":2612,"low":1646,"close":2613,"change":706,"percent_change":2614,"volume":2615,"transactions":9,"vwap":2613},"2025-06-11",70.63,67.38,-4.56,581000,{"date":2617,"open":2618,"high":2619,"low":1116,"close":672,"change":940,"percent_change":2620,"volume":2621,"transactions":9,"vwap":672},"2025-06-10",70.65,71.31,1.52,269900,{"date":2623,"open":2624,"high":2625,"low":2626,"close":2627,"change":1642,"percent_change":2628,"volume":2629,"transactions":9,"vwap":2627},"2025-06-09",69.29,70.57,69.102,69.54,1.8,380900,{"date":2631,"open":2632,"high":1987,"low":2633,"close":1166,"change":2006,"percent_change":2634,"volume":2635,"transactions":9,"vwap":1166},"2025-06-06",67.67,67.316,2.74,285300,{"date":2637,"open":1951,"high":688,"low":2638,"close":1938,"change":635,"percent_change":2639,"volume":2640,"transactions":9,"vwap":1938},"2025-06-05",66.315,-1.06,207500,{"date":2642,"open":2643,"high":1517,"low":2644,"close":2645,"change":2646,"percent_change":1288,"volume":2647,"transactions":9,"vwap":2645},"2025-06-04",67.98,67.12,67.2,-0.8,219900,{"date":2649,"open":1667,"high":1490,"low":2650,"close":1490,"change":2651,"percent_change":1037,"volume":2652,"transactions":9,"vwap":1490},"2025-06-03",65.145,2.42,317600,{"date":2654,"open":2655,"high":2656,"low":2657,"close":2025,"change":284,"percent_change":162,"volume":2658,"transactions":9,"vwap":2025},"2025-06-02",65.22,67.025002,64.98,431100,{"date":2660,"open":2025,"high":2025,"low":2661,"close":1848,"change":2302,"percent_change":2662,"volume":2663,"transactions":9,"vwap":1848},"2025-05-30",64.391,-1.68,279600,{"date":2665,"open":2666,"high":2666,"low":1401,"close":2667,"change":1929,"percent_change":2668,"volume":2669,"transactions":9,"vwap":2667},"2025-05-29",67.45,66.21,-0.66,244700,{"date":2671,"open":2672,"high":1666,"low":1510,"close":2673,"change":1368,"percent_change":2172,"volume":2674,"transactions":9,"vwap":2673},"2025-05-28",68.19,66.65,218000,{"date":2676,"open":1499,"high":1123,"low":1453,"close":2677,"change":2678,"percent_change":2679,"volume":2680,"transactions":9,"vwap":2677},"2025-05-27",68.12,2.79,4.27,303800,{"date":2682,"open":2683,"high":2684,"low":2685,"close":1418,"change":682,"percent_change":2608,"volume":1487,"transactions":9,"vwap":1418},"2025-05-23",64.19,65.715,63.935,{"date":2687,"open":2688,"high":2689,"low":2690,"close":2691,"change":252,"percent_change":1989,"volume":2692,"transactions":9,"vwap":2691},"2025-05-22",64.97,66.303,64.52,65.82,222200,{"date":2694,"open":2695,"high":1493,"low":2696,"close":2697,"change":2698,"percent_change":2699,"volume":2700,"transactions":9,"vwap":2697},"2025-05-21",67.089996,65.605,65.67,-2.55,-3.74,430600,{"date":2702,"open":2703,"high":2703,"low":2704,"close":2705,"change":803,"percent_change":1832,"volume":2706,"transactions":9,"vwap":2705},"2025-05-20",68.91,67.14,68.22,276400,{"date":2708,"open":1568,"high":2709,"low":2710,"close":1967,"change":2711,"percent_change":2583,"volume":2712,"transactions":9,"vwap":1967},"2025-05-19",69.010002,67.36,-0.31,278200,{"date":2714,"open":1167,"high":1167,"low":2715,"close":680,"change":2419,"percent_change":2250,"volume":2716,"transactions":9,"vwap":680},"2025-05-16",67.695,353700,{"date":2718,"open":2719,"high":2720,"low":1142,"close":1968,"change":487,"percent_change":760,"volume":2721,"transactions":9,"vwap":1968},"2025-05-15",68.64,69.715,482400,{"date":2723,"open":2724,"high":2724,"low":1117,"close":2725,"change":658,"percent_change":2302,"volume":2726,"transactions":9,"vwap":2725},"2025-05-14",70.29,69.38,419600,{"date":2728,"open":946,"high":2729,"low":2730,"close":2730,"change":356,"percent_change":2731,"volume":2732,"transactions":9,"vwap":2730},"2025-05-13",71.715,70.16,-0.13,393600,{"date":2734,"open":2735,"high":2736,"low":2737,"close":2738,"change":2739,"percent_change":91,"volume":2740,"transactions":9,"vwap":2738},"2025-05-12",71.7,72.625,69.87,70.25,2.29,599000,{"date":2742,"open":2743,"high":2744,"low":2745,"close":2746,"change":1655,"percent_change":2191,"volume":2747,"transactions":9,"vwap":2746},"2025-05-09",69.16,69.805,67.805,67.96,478200,{"date":2749,"open":1168,"high":2750,"low":2751,"close":1633,"change":2752,"percent_change":2753,"volume":2754,"transactions":9,"vwap":1633},"2025-05-08",69.235,67.57,1.53,2.28,641200,{"date":2756,"open":2757,"high":2758,"low":2759,"close":2760,"change":1177,"percent_change":2761,"volume":2762,"transactions":9,"vwap":2760},"2025-05-07",66.51,67.77,65.745,67.15,2.98,717700,{"date":2764,"open":2765,"high":2766,"low":2767,"close":1173,"change":2662,"percent_change":2768,"volume":2769,"transactions":9,"vwap":1173},"2025-05-06",65.98,69.225,64.49,-2.51,706600,{"date":2771,"open":2019,"high":2772,"low":2773,"close":1850,"change":2774,"percent_change":1797,"volume":2775,"transactions":9,"vwap":1850},"2025-05-05",67.014999,65.357,0.99,510000,{"date":2777,"open":1185,"high":2778,"low":2779,"close":1939,"change":1229,"percent_change":2780,"volume":2781,"transactions":9,"vwap":1939},"2025-05-02",66.777,65.52,2.03,365100,{"date":2783,"open":1399,"high":2784,"low":2785,"close":2786,"change":2787,"percent_change":120,"volume":2788,"transactions":9,"vwap":2786},"2025-05-01",65.75,64.11,64.59,0.72,383600,{"date":2790,"open":2791,"high":1907,"low":2060,"close":1694,"change":206,"percent_change":2792,"volume":1964,"transactions":9,"vwap":1694},"2025-04-30",62.099998,0.2,{"date":2794,"open":2795,"high":1755,"low":2796,"close":2797,"change":2149,"percent_change":1013,"volume":2798,"transactions":9,"vwap":2797},"2025-04-29",63.029999,62.938,63.74,369600,{"date":2800,"open":2801,"high":2802,"low":2803,"close":2071,"change":2157,"percent_change":1655,"volume":2804,"transactions":9,"vwap":2071},"2025-04-28",63.66,65.207,62.73,427300,{"date":2806,"open":1902,"high":2807,"low":2808,"close":2809,"change":1832,"percent_change":1552,"volume":2810,"transactions":9,"vwap":2809},"2025-04-25",64.73,63.285,63.93,275100,{"date":2812,"open":2189,"high":2813,"low":2169,"close":2814,"change":2815,"percent_change":2816,"volume":2817,"transactions":9,"vwap":2814},"2025-04-24",64.815,64.5,2.5,4.03,459400,{"date":2819,"open":2820,"high":1676,"low":2821,"close":2169,"change":2668,"percent_change":2191,"volume":2822,"transactions":9,"vwap":2169},"2025-04-23",64.285,61.49,546800,{"date":182,"open":1191,"high":2824,"low":2825,"close":2826,"change":321,"percent_change":2827,"volume":2828,"transactions":9,"vwap":2826},62.8,60,62.66,0.55,822700]