[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-BC":3,"homepage-market-summary":35,"stock-historical-BC":177},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"BC","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},"Brunswick Corporation","NYSE",null,"ENGINES & TURBINES","Brunswick is a leading manufacturer in the marine recreation industry. The firm has more than 60 brands delivering products across propulsion (outboard, sterndrive, and inboard engines, propulsion-related controls, rigging, and propellers), parts, accessories, and technology, and boats (including well-known brands like Boston Whaler and Sea Ray). It also owns more than 450 Freedom Boat Club locations as well as Boateka, which facilitates transactions in the used-boat market. Brunswick's focus surrounds building the innovative marine and recreational experiences, technologies, and connections supported by quality and innovation.","14,000","Mettawa, IL",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},2.6899,1.76,"Quarterly",{"close":20,"open":21,"high":22,"low":23,"prev_close":24,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29,"high_52w":30,"low_52w":31,"avg_volume_52w":32,"range_52w_percent":33,"record_count":34},65.43,65.3,66.49,65.02,64.22,1.21,1.88,702432.927055,18580,65.7623,90.25,58.56,814165.3317607092,21.7,11278,{"status":36,"indices":37,"watchlist":81,"sectors":103,"benchmarks":159},"success",[38,46,53,60,67,74],{"symbol":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":44,"sparkline":45,"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":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":44,"sparkline":52,"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":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":44,"sparkline":59,"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":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":44,"sparkline":66,"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":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":44,"sparkline":73,"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":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":14,"sparkline":80,"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",[82,89,96],{"symbol":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":44,"sparkline":88,"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":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":44,"sparkline":95,"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":97,"name":98,"price":99,"change":100,"pct_change":101,"is_up":44,"sparkline":102,"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",[104,109,114,119,124,129,134,139,144,149,154],{"name":105,"etf":106,"change":107,"price":108,"is_up":44},"Technology","XLK",1.01,199.81,{"name":110,"etf":111,"change":112,"price":113,"is_up":44},"Financials","XLF",0.06,53.49,{"name":115,"etf":116,"change":117,"price":118,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":120,"etf":121,"change":122,"price":123,"is_up":44},"Consumer Cycl","XLY",1.13,110.04,{"name":125,"etf":126,"change":127,"price":128,"is_up":44},"Consumer Staples","XLP",0.25,80.53,{"name":130,"etf":131,"change":132,"price":133,"is_up":44},"Energy","XLE",0.4,62.95,{"name":135,"etf":136,"change":137,"price":138,"is_up":44},"Industrials","XLI",0.78,169.95,{"name":140,"etf":141,"change":142,"price":143,"is_up":44},"Materials","XLB",0.66,48.86,{"name":145,"etf":146,"change":147,"price":148,"is_up":44},"Real Estate","XLRE",0.32,40.81,{"name":150,"etf":151,"change":152,"price":153,"is_up":44},"Utilities","XLU",0.38,39.83,{"name":155,"etf":156,"change":157,"price":158,"is_up":44},"Comm Services","XLC",0.35,110.32,[160,165,169,173],{"ticker":161,"name":162,"price":163,"change":164,"is_up":44},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":166,"name":167,"price":168,"change":94,"is_up":44},"QQQ","Invesco QQQ Trust",749.58,{"ticker":170,"name":171,"price":172,"change":58,"is_up":44},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":174,"name":175,"price":176,"change":72,"is_up":44},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":178,"page":51,"page_size":179,"total_pages":51,"summary":180,"data":186},365,1000,{"period_high":30,"period_low":181,"average_volume":182,"total_volume":183,"period_return":184,"latest_close":20,"start_date":185,"end_date":5},43.55,840241,306687898.271938,45.98,"2025-04-22",[187,188,198,209,219,230,241,252,263,273,283,292,303,312,323,334,344,355,366,377,388,399,410,420,431,442,453,463,474,485,495,506,516,525,536,547,558,566,576,587,597,607,616,627,637,647,658,667,677,687,698,708,717,727,738,747,754,762,771,780,788,795,803,811,820,829,837,846,853,861,869,877,885,892,900,908,916,923,931,940,949,957,966,973,980,987,994,1000,1007,1013,1021,1027,1034,1042,1051,1060,1068,1076,1081,1089,1096,1105,1111,1117,1125,1134,1142,1147,1155,1163,1168,1175,1184,1191,1199,1207,1214,1222,1227,1234,1241,1247,1255,1261,1270,1279,1287,1293,1301,1309,1315,1324,1332,1339,1346,1355,1361,1368,1376,1384,1391,1398,1407,1414,1422,1431,1439,1448,1454,1461,1467,1474,1480,1487,1495,1504,1512,1520,1526,1532,1540,1548,1555,1563,1570,1578,1585,1591,1598,1604,1611,1620,1627,1634,1641,1647,1653,1662,1671,1677,1684,1691,1698,1707,1714,1721,1726,1733,1740,1746,1752,1757,1764,1769,1774,1781,1787,1794,1802,1809,1815,1823,1829,1835,1842,1848,1856,1862,1870,1879,1887,1894,1902,1909,1916,1922,1930,1939,1946,1953,1960,1967,1975,1983,1991,1998,2004,2011,2020,2029,2037,2043,2051,2057,2063,2069,2077,2084,2090,2098,2107,2113,2119,2126,2133,2142,2150,2154,2162,2169,2176,2182,2188,2192,2198,2203,2211,2216,2222,2229,2235,2241,2246,2253,2259,2265,2271,2279,2285,2291,2297,2304,2311,2317,2323,2329,2335,2342,2350,2355,2364,2370,2376,2381,2389,2395,2401,2408,2416,2424,2431,2437,2444,2450,2458,2466,2474,2481,2488,2495,2501,2510,2516,2524,2531,2538,2547,2554,2560,2566,2574,2581,2588,2594,2601,2608,2616,2624,2631,2638,2645,2652,2658,2665,2671,2679,2686,2694,2702,2708,2715,2722,2729,2736,2742,2750,2759,2765,2771,2778,2784,2791,2798,2805,2813,2819,2826,2833,2840,2847,2855,2864,2871,2880,2887,2894,2902,2910,2917,2925,2931,2939,2946,2954,2960],{"date":5,"open":21,"high":22,"low":23,"close":20,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29},{"date":189,"open":190,"high":191,"low":192,"close":24,"change":193,"percent_change":194,"volume":195,"transactions":196,"vwap":197},"2026-10-01",64,64.595,62.675,-0.02,-0.03,838611.004168,20764,63.8715,{"date":199,"open":200,"high":201,"low":202,"close":203,"change":204,"percent_change":205,"volume":206,"transactions":207,"vwap":208},"2026-09-30",65.13,65.69,64.1,64.24,-0.79,-1.21,742988.515405,15506,64.4231,{"date":210,"open":211,"high":211,"low":212,"close":213,"change":214,"percent_change":215,"volume":216,"transactions":217,"vwap":218},"2026-09-29",66.41,64.7625,65.03,-1.1,-1.66,705336.007957,17306,65.1604,{"date":220,"open":221,"high":222,"low":223,"close":224,"change":225,"percent_change":226,"volume":227,"transactions":228,"vwap":229},"2026-09-28",66.65,67.12,65.38,66.13,-1.06,-1.58,805047.641383,18215,66.2112,{"date":231,"open":232,"high":233,"low":234,"close":235,"change":236,"percent_change":237,"volume":238,"transactions":239,"vwap":240},"2026-09-25",66.36,67.55,65.815,67.19,1.03,1.56,720560.640226,14306,67.1656,{"date":242,"open":243,"high":244,"low":245,"close":246,"change":247,"percent_change":248,"volume":249,"transactions":250,"vwap":251},"2026-09-24",65.65,67.37,65.275,66.16,-0.07,-0.11,838315.441408,15561,66.153,{"date":253,"open":254,"high":255,"low":256,"close":257,"change":258,"percent_change":259,"volume":260,"transactions":261,"vwap":262},"2026-09-23",65.88,67.47,65.1,66.23,-0.36,-0.54,886545.013077,16148,66.3438,{"date":264,"open":265,"high":266,"low":254,"close":267,"change":268,"percent_change":269,"volume":270,"transactions":271,"vwap":272},"2026-09-22",67.87,68.91,66.59,0.59,0.89,960854.00127,17154,66.5893,{"date":274,"open":275,"high":235,"low":276,"close":277,"change":278,"percent_change":279,"volume":280,"transactions":281,"vwap":282},"2026-09-21",65.48,65.375,66,-1.55,-2.29,1061167.559685,17691,66.3422,{"date":284,"open":233,"high":285,"low":286,"close":233,"change":287,"percent_change":288,"volume":289,"transactions":290,"vwap":291},"2026-09-18",68.155,66.7,-0.28,-0.41,1103597.542184,13171,67.4256,{"date":293,"open":294,"high":295,"low":296,"close":297,"change":298,"percent_change":299,"volume":300,"transactions":301,"vwap":302},"2026-09-17",69.22,69.29,67.78,67.83,0.11,0.16,672828.907997,13297,68.1307,{"date":304,"open":294,"high":305,"low":306,"close":307,"change":78,"percent_change":308,"volume":309,"transactions":310,"vwap":311},"2026-09-16",70.13,67.055,67.72,-1.57,851843.692694,17734,68.3968,{"date":313,"open":314,"high":315,"low":316,"close":317,"change":318,"percent_change":319,"volume":320,"transactions":321,"vwap":322},"2026-09-15",69.55,70.75,68.36,68.8,-1.34,-1.91,851233.395525,16730,68.7804,{"date":324,"open":325,"high":326,"low":327,"close":328,"change":329,"percent_change":330,"volume":331,"transactions":332,"vwap":333},"2026-09-14",69.83,70.84,69.56,70.14,-0.58,-0.82,678375.795268,15440,70.2279,{"date":335,"open":336,"high":337,"low":336,"close":338,"change":339,"percent_change":340,"volume":341,"transactions":342,"vwap":343},"2026-09-11",69.35,71.935,70.72,0.84,1.2,810110.778298,13787,70.9679,{"date":345,"open":346,"high":347,"low":348,"close":349,"change":350,"percent_change":351,"volume":352,"transactions":353,"vwap":354},"2026-09-10",70.51,71.1975,69.25,69.88,-1.05,-1.48,830083.016983,15707,69.9548,{"date":356,"open":357,"high":358,"low":359,"close":360,"change":361,"percent_change":362,"volume":363,"transactions":364,"vwap":365},"2026-09-09",71.34,72.97,70.62,70.93,-1.02,-1.42,699985.930623,15741,71.0097,{"date":367,"open":368,"high":369,"low":370,"close":371,"change":372,"percent_change":373,"volume":374,"transactions":375,"vwap":376},"2026-09-08",74.33,74.5705,71.55,71.95,-2.48,-3.33,708907.36883,15434,72.105,{"date":378,"open":379,"high":380,"low":381,"close":382,"change":383,"percent_change":384,"volume":385,"transactions":386,"vwap":387},"2026-09-04",71.84,74.895,71.59,74.43,1.67,2.3,649117.890899,16676,74.3384,{"date":389,"open":390,"high":391,"low":392,"close":393,"change":394,"percent_change":395,"volume":396,"transactions":397,"vwap":398},"2026-09-03",74.22,75.425,71.755,72.76,-1.69,-2.27,822517.344528,17241,72.5279,{"date":400,"open":401,"high":402,"low":403,"close":404,"change":405,"percent_change":406,"volume":407,"transactions":408,"vwap":409},"2026-09-02",73.98,75.8855,73.2812,74.45,1.08,1.47,563098.910491,12748,74.7687,{"date":411,"open":412,"high":413,"low":414,"close":415,"change":416,"percent_change":373,"volume":417,"transactions":418,"vwap":419},"2026-09-01",74.8,75.27,73,73.37,-2.53,703787.081018,15589,73.6725,{"date":421,"open":422,"high":423,"low":424,"close":425,"change":426,"percent_change":427,"volume":428,"transactions":429,"vwap":430},"2026-08-31",76.51,77.44,75.03,75.9,-0.74,-0.97,1052271.835081,14987,75.7301,{"date":432,"open":433,"high":434,"low":435,"close":436,"change":437,"percent_change":438,"volume":439,"transactions":440,"vwap":441},"2026-08-28",78.01,78.575,76.55,76.64,-0.96,-1.24,694164.814654,14566,77.1677,{"date":443,"open":444,"high":445,"low":446,"close":447,"change":448,"percent_change":449,"volume":450,"transactions":451,"vwap":452},"2026-08-27",79.42,80.565,77.54,77.6,-2.07,-2.6,816058.423532,15645,78.3329,{"date":454,"open":455,"high":456,"low":457,"close":458,"change":459,"percent_change":330,"volume":460,"transactions":461,"vwap":462},"2026-08-26",80.56,81.095,79.66,79.67,-0.66,647218.944249,13044,79.8749,{"date":464,"open":465,"high":466,"low":467,"close":468,"change":469,"percent_change":470,"volume":471,"transactions":472,"vwap":473},"2026-08-25",82.13,82.365,79.6,80.33,-0.92,-1.13,461696.171115,9401,80.3308,{"date":475,"open":476,"high":477,"low":478,"close":479,"change":480,"percent_change":481,"volume":482,"transactions":483,"vwap":484},"2026-08-24",80.8,82.45,80.485,81.25,0.42,0.52,553078.515076,10966,81.1776,{"date":486,"open":487,"high":488,"low":489,"close":490,"change":491,"percent_change":287,"volume":492,"transactions":493,"vwap":494},"2026-08-21",82.21,82.81,80.77,80.83,-0.23,578583.452277,12894,81.3162,{"date":496,"open":497,"high":498,"low":499,"close":500,"change":501,"percent_change":502,"volume":503,"transactions":504,"vwap":505},"2026-08-20",80.02,81.1999,79.12,81.06,-0.55,-0.67,524133.571234,12660,80.8567,{"date":507,"open":508,"high":509,"low":510,"close":511,"change":512,"percent_change":164,"volume":513,"transactions":514,"vwap":515},"2026-08-19",82.23,83.87,81.185,81.61,0.6,678130.23667,15016,81.8365,{"date":517,"open":518,"high":519,"low":518,"close":520,"change":521,"percent_change":308,"volume":522,"transactions":523,"vwap":524},"2026-08-18",80.57,82.57,81.01,-1.29,891637.787487,19536,81.3893,{"date":526,"open":527,"high":528,"low":529,"close":530,"change":531,"percent_change":532,"volume":533,"transactions":534,"vwap":535},"2026-08-17",81.55,83.46,80.86,82.3,-0.37,-0.45,746022.468121,16970,82.4919,{"date":537,"open":538,"high":539,"low":540,"close":541,"change":542,"percent_change":543,"volume":544,"transactions":545,"vwap":546},"2026-08-14",81.07,82.73,80.87,82.67,1.07,1.31,463613.550401,10728,82.1646,{"date":548,"open":549,"high":550,"low":551,"close":552,"change":553,"percent_change":554,"volume":555,"transactions":556,"vwap":557},"2026-08-13",80.46,82.14,78.71,81.6,1.27,1.58,676509.772197,19216,81.4728,{"date":559,"open":560,"high":560,"low":561,"close":468,"change":78,"percent_change":562,"volume":563,"transactions":564,"vwap":565},"2026-08-12",82.2,78.29,-1.33,637204.535837,17578,79.81,{"date":567,"open":568,"high":569,"low":497,"close":570,"change":571,"percent_change":572,"volume":573,"transactions":574,"vwap":575},"2026-08-11",80.06,82,81.41,0.98,1.22,633098.861375,18657,81.3022,{"date":577,"open":578,"high":579,"low":580,"close":581,"change":582,"percent_change":583,"volume":584,"transactions":585,"vwap":586},"2026-08-10",80.97,81.605,79.84,80.43,-1.12,-1.37,732124.193448,15509,80.4055,{"date":588,"open":589,"high":590,"low":591,"close":527,"change":592,"percent_change":593,"volume":594,"transactions":595,"vwap":596},"2026-08-07",80.94,82.54,80.575,0.3,0.37,487910.414423,12429,81.7249,{"date":598,"open":599,"high":600,"low":601,"close":479,"change":602,"percent_change":603,"volume":604,"transactions":605,"vwap":606},"2026-08-06",83.39,84.2999,80.685,-2.33,-2.79,482563.09058,13531,81.3252,{"date":608,"open":609,"high":610,"low":609,"close":611,"change":612,"percent_change":593,"volume":613,"transactions":614,"vwap":615},"2026-08-05",82.26,84.68,83.58,0.31,651063.032613,15080,83.9109,{"date":617,"open":618,"high":619,"low":620,"close":621,"change":622,"percent_change":623,"volume":624,"transactions":625,"vwap":626},"2026-08-04",80.27,83.89,79.36,83.27,3.88,4.89,682395.257035,17595,83.0646,{"date":628,"open":629,"high":630,"low":631,"close":632,"change":633,"percent_change":58,"volume":634,"transactions":635,"vwap":636},"2026-08-03",79.64,81.43,78.245,79.39,0.39,615984.475392,16155,79.2746,{"date":638,"open":639,"high":639,"low":640,"close":641,"change":642,"percent_change":643,"volume":644,"transactions":645,"vwap":646},"2026-07-31",80.85,77.2,79,-0.75,-0.94,1160808.297146,19624,78.8424,{"date":648,"open":649,"high":650,"low":651,"close":652,"change":653,"percent_change":654,"volume":655,"transactions":656,"vwap":657},"2026-07-30",81.75,84.28,79.21,79.75,-0.71,-0.88,1307377.415501,26632,80.6254,{"date":659,"open":660,"high":661,"low":662,"close":549,"change":278,"percent_change":663,"volume":664,"transactions":665,"vwap":666},"2026-07-29",82.1,82.695,79.76,-1.89,1022129.792338,20698,80.5509,{"date":668,"open":669,"high":670,"low":580,"close":671,"change":672,"percent_change":673,"volume":674,"transactions":675,"vwap":676},"2026-07-28",81.11,83.5899,82.01,1.36,1.69,837386.123267,18236,82.4747,{"date":678,"open":679,"high":680,"low":681,"close":682,"change":43,"percent_change":683,"volume":684,"transactions":685,"vwap":686},"2026-07-27",80.4,82.32,80.1,80.65,0.91,551783.865528,13275,80.5367,{"date":688,"open":689,"high":690,"low":691,"close":692,"change":693,"percent_change":694,"volume":695,"transactions":696,"vwap":697},"2026-07-24",79.83,81.12,79.38,79.92,0.36,0.45,511150.485643,12613,80.0714,{"date":699,"open":700,"high":578,"low":701,"close":702,"change":703,"percent_change":704,"volume":705,"transactions":706,"vwap":707},"2026-07-23",80.81,78.85,79.56,-2.52,-3.07,1059011.308219,20473,79.7412,{"date":709,"open":710,"high":530,"low":710,"close":711,"change":712,"percent_change":713,"volume":714,"transactions":715,"vwap":716},"2026-07-22",80.38,82.08,1.49,1.85,834346.618631,16299,81.6337,{"date":718,"open":719,"high":720,"low":721,"close":722,"change":723,"percent_change":713,"volume":724,"transactions":725,"vwap":726},"2026-07-21",80.75,81.51,79.29,80.59,1.46,752323.414796,16063,80.4483,{"date":728,"open":729,"high":730,"low":731,"close":732,"change":733,"percent_change":734,"volume":735,"transactions":736,"vwap":737},"2026-07-20",81.37,81.97,78.415,79.13,-1.32,-1.64,546471.1411,15173,79.1013,{"date":739,"open":740,"high":741,"low":742,"close":743,"change":744,"percent_change":745,"volume":746,"transactions":9,"vwap":743},"2026-07-17",81.14,83.86,80.040001,80.45,-1.52,-1.85,850200,{"date":748,"open":749,"high":750,"low":749,"close":730,"change":751,"percent_change":752,"volume":753,"transactions":9,"vwap":730},"2026-07-16",79.23,83.080002,2.97,3.76,588100,{"date":755,"open":756,"high":757,"low":758,"close":641,"change":759,"percent_change":760,"volume":761,"transactions":9,"vwap":641},"2026-07-15",77.96,80.080002,77.57,1.5,1.94,644700,{"date":763,"open":764,"high":765,"low":766,"close":767,"change":768,"percent_change":769,"volume":770,"transactions":9,"vwap":767},"2026-07-14",77.8,78.21,75.93,77.5,0.55,0.71,417200,{"date":772,"open":773,"high":774,"low":775,"close":776,"change":777,"percent_change":778,"volume":779,"transactions":9,"vwap":776},"2026-07-13",78.080002,78.96,76.54,76.95,-0.95,-1.22,422800,{"date":781,"open":782,"high":783,"low":764,"close":784,"change":785,"percent_change":786,"volume":787,"transactions":9,"vwap":784},"2026-07-10",77.87,79.48,77.9,-0.09,-0.12,490500,{"date":789,"open":425,"high":790,"low":425,"close":791,"change":792,"percent_change":793,"volume":794,"transactions":9,"vwap":791},"2026-07-09",79.32,77.99,2.7,3.59,677100,{"date":796,"open":797,"high":422,"low":798,"close":799,"change":800,"percent_change":801,"volume":802,"transactions":9,"vwap":799},"2026-07-08",75.88,75.029999,75.29,-2.04,-2.64,689400,{"date":804,"open":499,"high":805,"low":806,"close":807,"change":808,"percent_change":809,"volume":810,"transactions":9,"vwap":807},"2026-07-07",79.46,76.81,77.33,-1.94,-2.45,633300,{"date":812,"open":813,"high":814,"low":815,"close":816,"change":817,"percent_change":818,"volume":819,"transactions":9,"vwap":816},"2026-07-06",79.65,80.07,78.23,79.27,0.18,0.23,432200,{"date":821,"open":822,"high":823,"low":824,"close":825,"change":826,"percent_change":827,"volume":828,"transactions":9,"vwap":825},"2026-07-02",82.029999,82.98,78.17,79.089996,-2.49,-3.05,644200,{"date":830,"open":831,"high":832,"low":527,"close":833,"change":834,"percent_change":835,"volume":836,"transactions":9,"vwap":833},"2026-07-01",83.43,84.3,81.58,-2.66,-3.16,556000,{"date":838,"open":839,"high":840,"low":841,"close":842,"change":843,"percent_change":844,"volume":845,"transactions":9,"vwap":842},"2026-06-30",85.3,85.34,83.37,84.24,-1.47,-1.72,766700,{"date":847,"open":848,"high":849,"low":850,"close":851,"change":583,"percent_change":308,"volume":852,"transactions":9,"vwap":851},"2026-06-29",86.18,86.54,84.84,85.71,855100,{"date":854,"open":855,"high":856,"low":857,"close":858,"change":654,"percent_change":859,"volume":860,"transactions":9,"vwap":858},"2026-06-26",87.25,87.72,85.51,87.080002,-1,1114100,{"date":862,"open":863,"high":864,"low":863,"close":865,"change":866,"percent_change":867,"volume":868,"transactions":9,"vwap":865},"2026-06-25",86.010002,88.59,87.96,3.11,3.67,597300,{"date":870,"open":871,"high":839,"low":872,"close":873,"change":874,"percent_change":875,"volume":876,"transactions":9,"vwap":873},"2026-06-24",82.19,82.099998,84.85,3.61,4.44,949700,{"date":878,"open":879,"high":880,"low":881,"close":882,"change":287,"percent_change":883,"volume":884,"transactions":9,"vwap":882},"2026-06-23",80.58,82.29,80.31,81.24,-0.34,729900,{"date":886,"open":887,"high":888,"low":669,"close":889,"change":890,"percent_change":809,"volume":891,"transactions":9,"vwap":889},"2026-06-22",83.28,83.6,81.52,-2.05,822900,{"date":893,"open":894,"high":610,"low":895,"close":896,"change":897,"percent_change":898,"volume":899,"transactions":9,"vwap":896},"2026-06-18",81.66,81.15,83.57,2.84,3.52,1002100,{"date":901,"open":902,"high":903,"low":904,"close":905,"change":843,"percent_change":906,"volume":907,"transactions":9,"vwap":905},"2026-06-17",81.4,83.73,80.24,80.73,-1.79,742000,{"date":909,"open":910,"high":911,"low":912,"close":560,"change":913,"percent_change":914,"volume":915,"transactions":9,"vwap":560},"2026-06-16",82.52,83.45,81.44,0.07,0.09,433900,{"date":917,"open":918,"high":919,"low":902,"close":465,"change":920,"percent_change":921,"volume":922,"transactions":9,"vwap":465},"2026-06-15",84.07,85.75,-0.43,-0.52,954300,{"date":924,"open":925,"high":926,"low":487,"close":927,"change":928,"percent_change":929,"volume":930,"transactions":9,"vwap":927},"2026-06-12",82.84,83.34,82.56,0.94,1.15,394800,{"date":932,"open":933,"high":934,"low":935,"close":936,"change":937,"percent_change":938,"volume":939,"transactions":9,"vwap":936},"2026-06-11",79.080002,81.72,78.31,81.62,2.94,3.74,495800,{"date":941,"open":942,"high":943,"low":944,"close":945,"change":946,"percent_change":947,"volume":948,"transactions":9,"vwap":945},"2026-06-10",82.71,83.64,78.63,78.68,-4.46,-5.36,747700,{"date":950,"open":951,"high":619,"low":952,"close":953,"change":954,"percent_change":955,"volume":956,"transactions":9,"vwap":953},"2026-06-09",82.7,81.13,83.14,2.47,3.06,565700,{"date":958,"open":959,"high":960,"low":961,"close":962,"change":963,"percent_change":964,"volume":965,"transactions":9,"vwap":962},"2026-06-08",80.69,81.88,80.059998,80.67,0.27,0.34,453900,{"date":967,"open":968,"high":969,"low":970,"close":679,"change":800,"percent_change":971,"volume":972,"transactions":9,"vwap":679},"2026-06-05",81.71,82.76,79.61,-2.47,441000,{"date":974,"open":975,"high":976,"low":977,"close":978,"change":147,"percent_change":633,"volume":979,"transactions":9,"vwap":978},"2026-06-04",82.49,82.97,80.93,82.44,435200,{"date":981,"open":982,"high":983,"low":719,"close":984,"change":693,"percent_change":985,"volume":986,"transactions":9,"vwap":984},"2026-06-03",80.76,83.53,82.12,0.44,672800,{"date":988,"open":989,"high":990,"low":936,"close":991,"change":653,"percent_change":992,"volume":993,"transactions":9,"vwap":991},"2026-06-02",82.59,83.81,81.76,-0.86,640700,{"date":995,"open":996,"high":996,"low":679,"close":997,"change":521,"percent_change":998,"volume":999,"transactions":9,"vwap":997},"2026-06-01",83.79,82.47,-1.54,407500,{"date":1001,"open":528,"high":1002,"low":1003,"close":1004,"change":1005,"percent_change":299,"volume":1006,"transactions":9,"vwap":1004},"2026-05-29",84.77,82.78,83.76,0.13,721100,{"date":1008,"open":871,"high":1004,"low":1009,"close":1010,"change":913,"percent_change":1011,"volume":1012,"transactions":9,"vwap":1010},"2026-05-28",81.49,83.63,0.08,833600,{"date":1014,"open":1015,"high":1016,"low":1017,"close":1018,"change":1019,"percent_change":818,"volume":1020,"transactions":9,"vwap":1018},"2026-05-27",84.73,85.78,83.5,83.56,0.19,490400,{"date":1022,"open":1023,"high":1018,"low":1023,"close":841,"change":1024,"percent_change":1025,"volume":1026,"transactions":9,"vwap":841},"2026-05-26",81.74,2.41,2.98,859300,{"date":1028,"open":945,"high":1029,"low":773,"close":1030,"change":1031,"percent_change":1032,"volume":1033,"transactions":9,"vwap":1030},"2026-05-22",81.019997,80.96,2.22,2.82,645300,{"date":1035,"open":1036,"high":1037,"low":1038,"close":1039,"change":1040,"percent_change":122,"volume":1041,"transactions":9,"vwap":1039},"2026-05-21",76.63,79.31,75.31,78.74,0.88,514700,{"date":1043,"open":1044,"high":1045,"low":1046,"close":1047,"change":1048,"percent_change":1049,"volume":1050,"transactions":9,"vwap":1047},"2026-05-20",73.93,78.040001,72.53,77.86,4.37,5.95,956400,{"date":1052,"open":1053,"high":1054,"low":1055,"close":1056,"change":1057,"percent_change":1058,"volume":1059,"transactions":9,"vwap":1056},"2026-05-19",76.010002,76.22,73.36,73.49,-2.98,-3.9,817200,{"date":1061,"open":1062,"high":1063,"low":1064,"close":1065,"change":78,"percent_change":1066,"volume":1067,"transactions":9,"vwap":1065},"2026-05-18",77.65,78.66,76.29,76.47,-1.39,551000,{"date":1069,"open":1070,"high":1070,"low":1071,"close":1072,"change":1073,"percent_change":1074,"volume":1075,"transactions":9,"vwap":1072},"2026-05-15",78.73,76.82,77.55,-1.77,-2.23,452300,{"date":1077,"open":1078,"high":912,"low":499,"close":790,"change":1079,"percent_change":723,"volume":1080,"transactions":9,"vwap":790},"2026-05-14",80.79,1.14,515900,{"date":1082,"open":1083,"high":1084,"low":1085,"close":1086,"change":1087,"percent_change":1040,"volume":1088,"transactions":9,"vwap":1086},"2026-05-13",77.67,78.52,76.98,78.18,0.68,479100,{"date":1090,"open":1091,"high":540,"low":1092,"close":767,"change":1093,"percent_change":1094,"volume":1095,"transactions":9,"vwap":767},"2026-05-12",79.95,76.8,-2.03,-2.55,607500,{"date":1097,"open":1098,"high":1099,"low":1100,"close":1101,"change":1102,"percent_change":1103,"volume":1104,"transactions":9,"vwap":1101},"2026-05-11",81.67,81.82,79.26,79.53,-2.18,-2.67,426300,{"date":1106,"open":1107,"high":1108,"low":742,"close":968,"change":928,"percent_change":1109,"volume":1110,"transactions":9,"vwap":968},"2026-05-08",81.57,83.22,1.16,504600,{"date":1112,"open":1113,"high":560,"low":679,"close":489,"change":1114,"percent_change":1115,"volume":1116,"transactions":9,"vwap":489},"2026-05-07",82.17,-0.69,-0.85,604500,{"date":1118,"open":1119,"high":1120,"low":1121,"close":1122,"change":1123,"percent_change":622,"volume":1124,"transactions":9,"vwap":1122},"2026-05-06",80.22,81.65,79.82,81.46,3.04,577000,{"date":1126,"open":1127,"high":1128,"low":1129,"close":1130,"change":1131,"percent_change":1132,"volume":1133,"transactions":9,"vwap":1130},"2026-05-05",75.13,78.87,74.93,78.42,3.96,5.32,504900,{"date":1135,"open":1136,"high":1136,"low":1137,"close":1138,"change":1139,"percent_change":1140,"volume":1141,"transactions":9,"vwap":1138},"2026-05-04",79.73,74.19,74.46,-4.96,-6.25,692000,{"date":1143,"open":1144,"high":700,"low":1145,"close":444,"change":194,"percent_change":1146,"volume":986,"transactions":9,"vwap":444},"2026-05-01",78.95,78.45,-0.04,{"date":1148,"open":1149,"high":1150,"low":1151,"close":1152,"change":1153,"percent_change":1005,"volume":1154,"transactions":9,"vwap":1152},"2026-04-30",80.82,80.95,74.74,79.45,0.1,1123600,{"date":1156,"open":970,"high":1157,"low":1158,"close":1159,"change":1160,"percent_change":1161,"volume":1162,"transactions":9,"vwap":1159},"2026-04-29",79.89,78.26,79.35,-0.56,-0.7,944800,{"date":1164,"open":904,"high":904,"low":1047,"close":1165,"change":287,"percent_change":1166,"volume":1167,"transactions":9,"vwap":1165},"2026-04-28",79.91,-0.35,557300,{"date":1169,"open":1170,"high":952,"low":1171,"close":1172,"change":1173,"percent_change":236,"volume":1174,"transactions":9,"vwap":1172},"2026-04-27",79.93,79.62,80.19,0.82,745500,{"date":1176,"open":1177,"high":1178,"low":1179,"close":1180,"change":1181,"percent_change":1182,"volume":1183,"transactions":9,"vwap":1180},"2026-04-24",80.050003,80.099998,78.9,79.37,-0.61,-0.76,684600,{"date":1185,"open":959,"high":1186,"low":1187,"close":1188,"change":1189,"percent_change":329,"volume":1190,"transactions":9,"vwap":1188},"2026-04-23",81.31,78.88,79.98,-0.47,583300,{"date":1192,"open":1193,"high":1194,"low":1195,"close":743,"change":1196,"percent_change":1197,"volume":1198,"transactions":9,"vwap":743},"2026-04-22",85.050003,85.28,80,-3.52,-4.19,1018800,{"date":1200,"open":1201,"high":873,"low":1202,"close":1203,"change":1204,"percent_change":1205,"volume":1206,"transactions":9,"vwap":1203},"2026-04-21",82.74,81.86,83.97,1.54,1.87,1461300,{"date":1208,"open":1209,"high":590,"low":1210,"close":1211,"change":340,"percent_change":1212,"volume":1213,"transactions":9,"vwap":1211},"2026-04-20",80.63,79.41,82.43,1.48,615400,{"date":1215,"open":1216,"high":1217,"low":1216,"close":1218,"change":1219,"percent_change":1220,"volume":1221,"transactions":9,"vwap":1218},"2026-04-17",79.15,83.71,81.23,3.9,5.04,928900,{"date":1223,"open":1224,"high":1210,"low":1225,"close":807,"change":1153,"percent_change":1005,"volume":1226,"transactions":9,"vwap":807},"2026-04-16",77.4,76.27,1194500,{"date":1228,"open":758,"high":1229,"low":1230,"close":1231,"change":278,"percent_change":1232,"volume":1233,"transactions":9,"vwap":1231},"2026-04-15",78.12,74.24,77.23,-1.97,1958200,{"date":1235,"open":1236,"high":1237,"low":1072,"close":1238,"change":571,"percent_change":1239,"volume":1240,"transactions":9,"vwap":1238},"2026-04-14",77.88,79.24,78.78,1.26,511100,{"date":1242,"open":1243,"high":784,"low":1244,"close":764,"change":164,"percent_change":1245,"volume":1246,"transactions":9,"vwap":764},"2026-04-13",76.72,76,0.96,447700,{"date":1248,"open":1249,"high":701,"low":1250,"close":1251,"change":1252,"percent_change":1253,"volume":1254,"transactions":9,"vwap":1251},"2026-04-10",78.27,76.58,77.059998,-0.93,-1.19,437600,{"date":1256,"open":422,"high":1257,"low":1258,"close":791,"change":1259,"percent_change":1239,"volume":1260,"transactions":9,"vwap":791},"2026-04-09",78.55,76.089996,0.97,570300,{"date":1262,"open":1263,"high":1264,"low":1265,"close":1266,"change":1267,"percent_change":1268,"volume":1269,"transactions":9,"vwap":1266},"2026-04-08",77.48,79.010002,76.7,77.019997,3.47,4.72,890100,{"date":1271,"open":1272,"high":1273,"low":1274,"close":1275,"change":1276,"percent_change":1277,"volume":1278,"transactions":9,"vwap":1275},"2026-04-07",72.67,74.37,71.26,73.55,0.15,0.2,533400,{"date":1280,"open":1281,"high":1282,"low":1283,"close":1284,"change":1153,"percent_change":1285,"volume":1286,"transactions":9,"vwap":1284},"2026-04-06",72.77,73.44,71.76,73.4,0.14,409000,{"date":1288,"open":1289,"high":1138,"low":1290,"close":1291,"change":818,"percent_change":612,"volume":1292,"transactions":9,"vwap":1291},"2026-04-02",71.42,70.010002,73.3,488300,{"date":1294,"open":1295,"high":1296,"low":1297,"close":1298,"change":612,"percent_change":1299,"volume":1300,"transactions":9,"vwap":1298},"2026-04-01",73.39,73.94,72.050003,73.07,0.43,741000,{"date":1302,"open":1303,"high":1304,"low":1305,"close":393,"change":1306,"percent_change":1307,"volume":1308,"transactions":9,"vwap":393},"2026-03-31",70.68,74.32,70.36,3.2,4.6,887100,{"date":1310,"open":1311,"high":1311,"low":1312,"close":327,"change":1066,"percent_change":1313,"volume":1314,"transactions":9,"vwap":327},"2026-03-30",71.97,69.26,-1.96,1437100,{"date":1316,"open":1317,"high":1318,"low":1319,"close":1320,"change":1321,"percent_change":1322,"volume":1323,"transactions":9,"vwap":1320},"2026-03-27",72.35,72.82,70.37,70.95,-2.2,-3.01,896300,{"date":1325,"open":1326,"high":1327,"low":1326,"close":1328,"change":1329,"percent_change":1330,"volume":1331,"transactions":9,"vwap":1328},"2026-03-26",72.33,74.31,73.15,-0.21,-0.29,605600,{"date":1333,"open":1334,"high":1335,"low":1291,"close":1055,"change":1336,"percent_change":1337,"volume":1338,"transactions":9,"vwap":1055},"2026-03-25",74.63,76.28,-0.44,-0.6,905700,{"date":1340,"open":1341,"high":1038,"low":1342,"close":1343,"change":1344,"percent_change":883,"volume":1345,"transactions":9,"vwap":1343},"2026-03-24",72.71,71.36,73.8,-0.25,751900,{"date":1347,"open":1348,"high":1349,"low":1350,"close":1351,"change":1352,"percent_change":1353,"volume":1354,"transactions":9,"vwap":1351},"2026-03-23",73.099998,75.64,72.19,74.050003,3.58,5.08,955500,{"date":1356,"open":1357,"high":1357,"low":1358,"close":1359,"change":653,"percent_change":859,"volume":1360,"transactions":9,"vwap":1359},"2026-03-20",71.71,69.28,70.47,1745300,{"date":1362,"open":1363,"high":1364,"low":1365,"close":1366,"change":268,"percent_change":339,"volume":1367,"transactions":9,"vwap":1366},"2026-03-19",69.66,71.5,69.59,71.18,898700,{"date":1369,"open":1370,"high":1371,"low":1372,"close":1373,"change":859,"percent_change":1374,"volume":1375,"transactions":9,"vwap":1373},"2026-03-18",70.56,71.72,70.27,70.59,-1.4,752600,{"date":1377,"open":1378,"high":1379,"low":1380,"close":381,"change":1381,"percent_change":1382,"volume":1383,"transactions":9,"vwap":381},"2026-03-17",71.88,73.29,71.41,0.33,0.46,577100,{"date":1385,"open":1289,"high":1386,"low":1387,"close":1274,"change":1388,"percent_change":1389,"volume":1390,"transactions":9,"vwap":1274},"2026-03-16",72.64,70.45,2.35,3.41,1018300,{"date":1392,"open":1393,"high":1394,"low":1395,"close":266,"change":1396,"percent_change":786,"volume":1397,"transactions":9,"vwap":266},"2026-03-13",69.44,69.62,68.54,-0.08,779400,{"date":1399,"open":1400,"high":1401,"low":1402,"close":1403,"change":1404,"percent_change":1405,"volume":1406,"transactions":9,"vwap":1403},"2026-03-12",69.57,70.63,68.79,68.99,-2.08,-2.93,951700,{"date":1408,"open":1409,"high":1410,"low":328,"close":1411,"change":1412,"percent_change":1374,"volume":1413,"transactions":9,"vwap":1411},"2026-03-11",72,72.36,71.07,-1.01,1087300,{"date":1415,"open":1416,"high":1417,"low":1409,"close":1418,"change":1419,"percent_change":1420,"volume":1421,"transactions":9,"vwap":1418},"2026-03-10",72.94,73.91,72.080002,-0.19,-0.26,1278300,{"date":1423,"open":1424,"high":1425,"low":1426,"close":1427,"change":1428,"percent_change":1429,"volume":1430,"transactions":9,"vwap":1427},"2026-03-09",69,72.29,67.059998,72.27,1.65,2.34,1587700,{"date":1432,"open":1433,"high":1434,"low":1435,"close":359,"change":1436,"percent_change":1437,"volume":1438,"transactions":9,"vwap":359},"2026-03-06",71.98,73.23,68.95,-3.26,-4.41,1825200,{"date":1440,"open":1441,"high":1442,"low":1443,"close":1444,"change":1445,"percent_change":1446,"volume":1447,"transactions":9,"vwap":1444},"2026-03-05",77.26,78.75,73.24,73.88,-4.35,-5.56,2849200,{"date":1449,"open":1450,"high":743,"low":1451,"close":815,"change":1452,"percent_change":642,"volume":1453,"transactions":9,"vwap":815},"2026-03-04",79.78,78.089996,-0.59,649400,{"date":1455,"open":1085,"high":1456,"low":1244,"close":1457,"change":1458,"percent_change":1459,"volume":1460,"transactions":9,"vwap":1457},"2026-03-03",79.44,78.82,-0.72,-0.91,679300,{"date":1462,"open":1463,"high":1170,"low":1464,"close":1465,"change":1396,"percent_change":1466,"volume":1390,"transactions":9,"vwap":1465},"2026-03-02",77.76,76.029999,79.54,-0.1,{"date":1468,"open":1150,"high":1469,"low":1470,"close":1171,"change":1471,"percent_change":1472,"volume":1473,"transactions":9,"vwap":1171},"2026-02-27",81.099998,77.56,-2.9,-3.51,1487600,{"date":1475,"open":1476,"high":1477,"low":740,"close":910,"change":237,"percent_change":1478,"volume":1479,"transactions":9,"vwap":910},"2026-02-26",81.27,83.85,1.93,962900,{"date":1481,"open":1482,"high":1483,"low":1157,"close":1030,"change":1484,"percent_change":1485,"volume":1486,"transactions":9,"vwap":1030},"2026-02-25",84.16,84.74,-2.81,-3.35,1256600,{"date":1488,"open":1489,"high":1490,"low":1491,"close":1492,"change":985,"percent_change":1493,"volume":1494,"transactions":9,"vwap":1492},"2026-02-24",83.36,85.41,83.18,83.77,0.53,736300,{"date":1496,"open":1497,"high":1498,"low":1499,"close":1500,"change":1501,"percent_change":1502,"volume":1503,"transactions":9,"vwap":1500},"2026-02-23",88.27,88.33,82.22,83.33,-5.79,-6.5,997800,{"date":1505,"open":1506,"high":1507,"low":1506,"close":1508,"change":1509,"percent_change":1510,"volume":1511,"transactions":9,"vwap":1508},"2026-02-20",86.56,90.16,89.12,2.31,2.66,866100,{"date":1513,"open":1514,"high":1515,"low":857,"close":1516,"change":1517,"percent_change":1518,"volume":1519,"transactions":9,"vwap":1516},"2026-02-19",87.64,88.43,86.81,-2.41,-2.7,1151800,{"date":1521,"open":1522,"high":30,"low":1522,"close":1523,"change":554,"percent_change":1524,"volume":1525,"transactions":9,"vwap":1523},"2026-02-18",86.94,89.22,1.8,1106700,{"date":1527,"open":1528,"high":1515,"low":1529,"close":1514,"change":512,"percent_change":1530,"volume":1531,"transactions":9,"vwap":1514},"2026-02-17",87.010002,86.2,0.69,868300,{"date":1533,"open":1534,"high":1535,"low":1536,"close":1537,"change":1538,"percent_change":107,"volume":1539,"transactions":9,"vwap":1537},"2026-02-13",86.77,88.11,85.33,87.040001,0.87,552200,{"date":1541,"open":1542,"high":1543,"low":1544,"close":1545,"change":501,"percent_change":1546,"volume":1547,"transactions":9,"vwap":1545},"2026-02-12",88.080002,89.42,84.13,86.17,-0.63,1153400,{"date":1549,"open":1550,"high":1551,"low":1552,"close":1553,"change":1554,"percent_change":1554,"volume":1041,"transactions":9,"vwap":1553},"2026-02-11",87.46,88.050003,86.040001,86.72,0.03,{"date":1556,"open":1557,"high":1558,"low":1559,"close":1560,"change":920,"percent_change":1561,"volume":1562,"transactions":9,"vwap":1560},"2026-02-10",87.41,88.29,86.66,86.69,-0.49,565000,{"date":1564,"open":1565,"high":1566,"low":1567,"close":1568,"change":1182,"percent_change":992,"volume":1569,"transactions":9,"vwap":1568},"2026-02-09",87,87.6,86.28,87.12,535000,{"date":1571,"open":1572,"high":1573,"low":1574,"close":1575,"change":65,"percent_change":1576,"volume":1577,"transactions":9,"vwap":1575},"2026-02-06",87.3,89.13,86.34,87.88,1.37,832200,{"date":1579,"open":1568,"high":1580,"low":1581,"close":1560,"change":1582,"percent_change":1583,"volume":1584,"transactions":9,"vwap":1560},"2026-02-05",87.91,84.87,-1.53,-1.73,579700,{"date":1586,"open":1194,"high":1587,"low":1194,"close":1588,"change":1589,"percent_change":1032,"volume":1590,"transactions":9,"vwap":1588},"2026-02-04",89.14,88.22,2.42,970900,{"date":1592,"open":1593,"high":1594,"low":630,"close":1595,"change":1596,"percent_change":875,"volume":1597,"transactions":9,"vwap":1595},"2026-02-03",83.29,86.19,85.8,3.65,1267800,{"date":1599,"open":1600,"high":560,"low":1601,"close":1602,"change":1478,"percent_change":1024,"volume":1603,"transactions":9,"vwap":1602},"2026-02-02",80.7,80.2,82.15,1122800,{"date":1605,"open":632,"high":1606,"low":1607,"close":1119,"change":1608,"percent_change":1609,"volume":1610,"transactions":9,"vwap":1119},"2026-01-30",81.059998,79.07,-0.4,-0.5,927700,{"date":1612,"open":1613,"high":1614,"low":1615,"close":1616,"change":1617,"percent_change":1618,"volume":1619,"transactions":9,"vwap":1616},"2026-01-29",81.26,82.72,78.15,80.62,-3.55,-4.22,2083900,{"date":1621,"open":1552,"high":1622,"low":1477,"close":1623,"change":1624,"percent_change":1625,"volume":1626,"transactions":9,"vwap":1623},"2026-01-28",86.45,84.17,-1.6,-1.87,1444300,{"date":1628,"open":1629,"high":1630,"low":1482,"close":1631,"change":1153,"percent_change":1632,"volume":1633,"transactions":9,"vwap":1631},"2026-01-27",86.55,87.17,85.77,0.12,1045500,{"date":1635,"open":1567,"high":1522,"low":1636,"close":1637,"change":1638,"percent_change":1639,"volume":1640,"transactions":9,"vwap":1637},"2026-01-26",85.43,85.67,-0.99,-1.14,861800,{"date":1642,"open":1643,"high":1498,"low":1644,"close":1559,"change":1645,"percent_change":351,"volume":1646,"transactions":9,"vwap":1559},"2026-01-23",87.74,86.12,-1.3,754600,{"date":1648,"open":1649,"high":1650,"low":855,"close":865,"change":1651,"percent_change":142,"volume":1652,"transactions":9,"vwap":865},"2026-01-22",87.79,89.59,0.58,1607700,{"date":1654,"open":1655,"high":1656,"low":1657,"close":1658,"change":1659,"percent_change":1660,"volume":1661,"transactions":9,"vwap":1658},"2026-01-21",85.98,88.45,85.31,87.38,2.36,2.78,786000,{"date":1663,"open":1664,"high":1665,"low":1666,"close":1667,"change":1668,"percent_change":1669,"volume":1670,"transactions":9,"vwap":1667},"2026-01-20",86.57,87.39,84.88,85.019997,-3.62,-4.08,770800,{"date":1672,"open":1551,"high":1673,"low":1674,"close":1675,"change":785,"percent_change":1466,"volume":1676,"transactions":9,"vwap":1675},"2026-01-16",88.73,87.67,88.64,636600,{"date":1678,"open":1679,"high":1680,"low":1681,"close":1673,"change":142,"percent_change":1682,"volume":1683,"transactions":9,"vwap":1673},"2026-01-15",88.54,89.39,87.86,0.75,808100,{"date":1685,"open":1686,"high":1687,"low":849,"close":1688,"change":268,"percent_change":1689,"volume":1690,"transactions":9,"vwap":1688},"2026-01-14",87.55,89.61,88.07,0.67,933600,{"date":1692,"open":839,"high":1693,"low":1694,"close":1695,"change":237,"percent_change":1696,"volume":1697,"transactions":9,"vwap":1695},"2026-01-13",88.31,85.059998,87.48,1.82,1076400,{"date":1699,"open":1700,"high":1701,"low":1702,"close":1703,"change":1704,"percent_change":1705,"volume":1706,"transactions":9,"vwap":1703},"2026-01-12",86,86.52,85.22,85.92,-1.65,-1.88,1242500,{"date":1708,"open":1709,"high":1656,"low":1710,"close":1711,"change":1712,"percent_change":1245,"volume":1713,"transactions":9,"vwap":1711},"2026-01-09",86.74,85.49,87.57,0.83,1049900,{"date":1715,"open":1716,"high":1665,"low":1717,"close":1709,"change":1718,"percent_change":1719,"volume":1720,"transactions":9,"vwap":1709},"2026-01-08",85,84.21,2.08,2.46,1266900,{"date":1722,"open":619,"high":1581,"low":1723,"close":1724,"change":107,"percent_change":25,"volume":1725,"transactions":9,"vwap":1724},"2026-01-07",83.040001,84.66,1151200,{"date":1727,"open":1728,"high":1492,"low":1257,"close":1729,"change":1730,"percent_change":1731,"volume":1732,"transactions":9,"vwap":1729},"2026-01-06",78.6,83.65,7.98,10.55,2375100,{"date":1734,"open":1735,"high":1085,"low":1736,"close":1737,"change":1738,"percent_change":1330,"volume":1739,"transactions":9,"vwap":1737},"2026-01-05",75.39,74.81,75.67,-0.22,783700,{"date":1741,"open":382,"high":1742,"low":1743,"close":1744,"change":1428,"percent_change":1031,"volume":1745,"transactions":9,"vwap":1744},"2026-01-02",76.11,73.69,75.89,512600,{"date":1747,"open":1748,"high":1749,"low":1750,"close":1230,"change":204,"percent_change":350,"volume":1751,"transactions":9,"vwap":1230},"2025-12-31",74.97,75.099998,74.010002,385200,{"date":1753,"open":1754,"high":1258,"low":1755,"close":798,"change":532,"percent_change":1337,"volume":1756,"transactions":9,"vwap":798},"2025-12-30",75.54,74.56,329500,{"date":1758,"open":1244,"high":1759,"low":1760,"close":1761,"change":1181,"percent_change":1762,"volume":1763,"transactions":9,"vwap":1761},"2025-12-29",76.14,75.080002,75.48,-0.8,402800,{"date":1765,"open":1766,"high":1335,"low":1767,"close":1258,"change":298,"percent_change":1285,"volume":1768,"transactions":9,"vwap":1258},"2025-12-26",76.15,75.41,368400,{"date":1770,"open":1771,"high":806,"low":1754,"close":1772,"change":818,"percent_change":592,"volume":1773,"transactions":9,"vwap":1772},"2025-12-24",76.25,75.98,192400,{"date":1775,"open":1244,"high":1776,"low":1777,"close":1778,"change":1115,"percent_change":1779,"volume":1780,"transactions":9,"vwap":1778},"2025-12-23",76.45,75.45,75.75,-1.11,499900,{"date":1782,"open":1783,"high":1265,"low":1761,"close":1784,"change":339,"percent_change":1785,"volume":1786,"transactions":9,"vwap":1784},"2025-12-22",75.58,76.6,1.11,608800,{"date":1788,"open":1789,"high":1790,"low":1791,"close":1792,"change":1153,"percent_change":1005,"volume":1793,"transactions":9,"vwap":1792},"2025-12-19",75.28,76.62,74.66,75.76,979200,{"date":1795,"open":1796,"high":1797,"low":1798,"close":1799,"change":1800,"percent_change":1682,"volume":1801,"transactions":9,"vwap":1799},"2025-12-18",75.82,76.059998,74.54,75.66,0.56,713300,{"date":1803,"open":1804,"high":1805,"low":1806,"close":1749,"change":1807,"percent_change":712,"volume":1808,"transactions":9,"vwap":1749},"2025-12-17",73.82,75.96,73.019997,1.1,1041400,{"date":1810,"open":1811,"high":1811,"low":1812,"close":1813,"change":1160,"percent_change":642,"volume":1814,"transactions":9,"vwap":1813},"2025-12-16",74.64,73.33,74,791000,{"date":1816,"open":1817,"high":1818,"low":1819,"close":1755,"change":1820,"percent_change":1821,"volume":1822,"transactions":9,"vwap":1755},"2025-12-15",74.11,75.24,73.67,0.77,1.04,953500,{"date":1824,"open":1735,"high":1777,"low":1825,"close":1826,"change":582,"percent_change":1827,"volume":1828,"transactions":9,"vwap":1826},"2025-12-12",73.57,73.79,-1.5,713400,{"date":1830,"open":1831,"high":1831,"low":1832,"close":1833,"change":480,"percent_change":1800,"volume":1834,"transactions":9,"vwap":1833},"2025-12-11",75.55,73.84,74.91,910600,{"date":1836,"open":1837,"high":1735,"low":1838,"close":1839,"change":86,"percent_change":1840,"volume":1841,"transactions":9,"vwap":1839},"2025-12-10",71.57,71.45,74.49,4.33,1159600,{"date":1843,"open":1844,"high":1845,"low":1844,"close":1846,"change":914,"percent_change":1005,"volume":1847,"transactions":9,"vwap":1846},"2025-12-09",70.6,72.22,71.4,411500,{"date":1849,"open":1850,"high":381,"low":1851,"close":1852,"change":1853,"percent_change":1854,"volume":1855,"transactions":9,"vwap":1852},"2025-12-08",71.29,69.99,71.31,1.3,1.86,866400,{"date":1857,"open":1858,"high":381,"low":1859,"close":1290,"change":1860,"percent_change":132,"volume":1861,"transactions":9,"vwap":1290},"2025-12-05",69.79,69.36,0.28,756700,{"date":1863,"open":1864,"high":1865,"low":1866,"close":1867,"change":1868,"percent_change":259,"volume":1869,"transactions":9,"vwap":1867},"2025-12-04",70.019997,70.94,69.37,69.73,-0.38,779300,{"date":1871,"open":1872,"high":1873,"low":1874,"close":1875,"change":1876,"percent_change":1877,"volume":1878,"transactions":9,"vwap":1875},"2025-12-03",68.94,70.87,68.15,70.11,1.78,2.61,1126200,{"date":1880,"open":244,"high":1881,"low":1882,"close":1883,"change":1884,"percent_change":1885,"volume":1886,"transactions":9,"vwap":1883},"2025-12-02",69.089996,66.48,68.33,1.4,2.09,1403900,{"date":1888,"open":223,"high":1889,"low":1890,"close":1891,"change":1173,"percent_change":1892,"volume":1893,"transactions":9,"vwap":1891},"2025-12-01",67.68,65.010002,66.93,1.24,1372800,{"date":1895,"open":1896,"high":1897,"low":1898,"close":1899,"change":1900,"percent_change":1114,"volume":1901,"transactions":9,"vwap":1899},"2025-11-28",66.55,66.99,65.56,66.11,-0.46,282400,{"date":1903,"open":1904,"high":1905,"low":1906,"close":1907,"change":426,"percent_change":214,"volume":1908,"transactions":9,"vwap":1907},"2025-11-26",66.64,67.79,66.51,66.57,629800,{"date":1910,"open":1911,"high":1912,"low":1911,"close":1913,"change":26,"percent_change":1914,"volume":1915,"transactions":9,"vwap":1913},"2025-11-25",65.8,68.3,67.31,2.87,1136100,{"date":1917,"open":1918,"high":1919,"low":1920,"close":20,"change":25,"percent_change":26,"volume":1921,"transactions":9,"vwap":20},"2025-11-24",64.3,66.6,63.7,1194900,{"date":1923,"open":1924,"high":1925,"low":1926,"close":24,"change":1927,"percent_change":1928,"volume":1929,"transactions":9,"vwap":24},"2025-11-21",59.73,64.52,59.53,4.88,8.22,1303400,{"date":1931,"open":1932,"high":1933,"low":1934,"close":1935,"change":1936,"percent_change":1937,"volume":1938,"transactions":9,"vwap":1935},"2025-11-20",61.27,62,59.060001,59.34,-1.45,-2.39,769100,{"date":1940,"open":1941,"high":1942,"low":1943,"close":1944,"change":330,"percent_change":562,"volume":1945,"transactions":9,"vwap":1944},"2025-11-19",61.99,62.09,60.54,60.79,641600,{"date":1947,"open":1948,"high":1949,"low":1950,"close":1951,"change":1189,"percent_change":1182,"volume":1952,"transactions":9,"vwap":1951},"2025-11-18",61.42,62.099998,60.91,61.61,880400,{"date":1954,"open":203,"high":203,"low":1955,"close":1956,"change":1957,"percent_change":1958,"volume":1959,"transactions":9,"vwap":1956},"2025-11-17",61.98,62.080002,-2.17,-3.38,442100,{"date":1961,"open":1962,"high":1963,"low":1964,"close":1965,"change":1860,"percent_change":985,"volume":1966,"transactions":9,"vwap":1965},"2025-11-14",62.89,64.54,62.54,64.25,697100,{"date":1968,"open":1969,"high":1970,"low":1971,"close":1972,"change":1973,"percent_change":1404,"volume":1974,"transactions":9,"vwap":1972},"2025-11-13",64.77,65.95,63.35,63.97,-1.36,739300,{"date":1976,"open":1977,"high":1978,"low":1979,"close":1980,"change":1981,"percent_change":1712,"volume":1982,"transactions":9,"vwap":1980},"2025-11-12",65.26,66.3,64.74,65.33,0.54,682200,{"date":1984,"open":1985,"high":1986,"low":1987,"close":1988,"change":1173,"percent_change":1989,"volume":1990,"transactions":9,"vwap":1988},"2025-11-11",64.41,65.029999,63.82,64.79,1.28,730300,{"date":1992,"open":1993,"high":1993,"low":1994,"close":1972,"change":1995,"percent_change":1996,"volume":1997,"transactions":9,"vwap":1972},"2025-11-10",66.25,63.87,-1.78,-2.71,473100,{"date":1999,"open":2000,"high":2001,"low":1890,"close":2002,"change":964,"percent_change":481,"volume":2003,"transactions":9,"vwap":2002},"2025-11-07",65.050003,66.39,65.75,610400,{"date":2005,"open":2006,"high":2007,"low":2008,"close":2009,"change":1546,"percent_change":777,"volume":2010,"transactions":9,"vwap":2009},"2025-11-06",66.050003,66.89,65,65.41,689200,{"date":2012,"open":2013,"high":2014,"low":2015,"close":2016,"change":2017,"percent_change":2018,"volume":2019,"transactions":9,"vwap":2016},"2025-11-05",64.35,66.73,64.099998,66.040001,1.83,2.85,563000,{"date":2021,"open":2022,"high":2023,"low":2024,"close":2025,"change":2026,"percent_change":2027,"volume":2028,"transactions":9,"vwap":2025},"2025-11-04",65.27,65.93,64.029999,64.21,-1.86,-2.82,643400,{"date":2030,"open":2031,"high":2032,"low":2033,"close":2034,"change":1146,"percent_change":2035,"volume":2036,"transactions":9,"vwap":2034},"2025-11-03",65.57,66.34,64.010002,66.07,-0.06,639800,{"date":2038,"open":2039,"high":2040,"low":2041,"close":1899,"change":225,"percent_change":226,"volume":2042,"transactions":9,"vwap":1899},"2025-10-31",66.69,66.75,65.14,674900,{"date":2044,"open":2045,"high":2046,"low":2047,"close":2048,"change":1253,"percent_change":2049,"volume":2050,"transactions":9,"vwap":2048},"2025-10-30",67.65,68.96,66.98,67.17,-1.74,771900,{"date":2052,"open":2053,"high":2054,"low":2055,"close":316,"change":1074,"percent_change":835,"volume":2056,"transactions":9,"vwap":316},"2025-10-29",70.43,71.010002,67.93,1072400,{"date":2058,"open":1373,"high":2059,"low":2060,"close":1373,"change":883,"percent_change":2061,"volume":2062,"transactions":9,"vwap":1373},"2025-10-28",71.62,70.21,-0.48,922900,{"date":2064,"open":2065,"high":1298,"low":2066,"close":360,"change":2067,"percent_change":1973,"volume":2068,"transactions":9,"vwap":360},"2025-10-27",72.029999,70.55,-0.98,1300300,{"date":2070,"open":2071,"high":2072,"low":2073,"close":2074,"change":1989,"percent_change":2075,"volume":2076,"transactions":9,"vwap":2074},"2025-10-24",71.48,72.48,69.6,71.91,1.81,1448200,{"date":2078,"open":2079,"high":2080,"low":190,"close":1401,"change":2081,"percent_change":2082,"volume":2083,"transactions":9,"vwap":1401},"2025-10-23",67,70.67,5.58,8.58,2174500,{"date":2085,"open":2086,"high":2087,"low":1969,"close":2000,"change":2088,"percent_change":1011,"volume":2089,"transactions":9,"vwap":2000},"2025-10-22",65.55,66.63,0.05,1360900,{"date":2091,"open":2092,"high":2093,"low":2094,"close":2008,"change":2095,"percent_change":2096,"volume":2097,"transactions":9,"vwap":2008},"2025-10-21",63.29,65.74,62.9,1.66,2.62,791400,{"date":2099,"open":2100,"high":2101,"low":2102,"close":2103,"change":2104,"percent_change":2105,"volume":2106,"transactions":9,"vwap":2103},"2025-10-20",64.27,64.85,63.12,63.34,-0.57,-0.89,670900,{"date":2108,"open":2109,"high":1972,"low":1956,"close":2110,"change":672,"percent_change":2111,"volume":2112,"transactions":9,"vwap":2110},"2025-10-17",62.43,63.91,2.17,609000,{"date":2114,"open":1971,"high":1971,"low":2115,"close":2116,"change":2104,"percent_change":2117,"volume":2118,"transactions":9,"vwap":2116},"2025-10-16",61.71,62.55,-0.9,877300,{"date":2120,"open":2121,"high":2122,"low":2123,"close":2102,"change":2124,"percent_change":157,"volume":2125,"transactions":9,"vwap":2102},"2025-10-15",63.59,64.019997,62.21,0.22,732600,{"date":2127,"open":2128,"high":2129,"low":2128,"close":2094,"change":2130,"percent_change":2131,"volume":2132,"transactions":9,"vwap":2094},"2025-10-14",59.47,63.48,2.64,4.38,827800,{"date":2134,"open":2135,"high":2136,"low":2137,"close":2138,"change":2139,"percent_change":2140,"volume":2141,"transactions":9,"vwap":2138},"2025-10-13",59.65,61.080002,59.5,60.26,1.51,2.57,590100,{"date":2143,"open":2144,"high":2145,"low":31,"close":2146,"change":2147,"percent_change":2148,"volume":2149,"transactions":9,"vwap":2146},"2025-10-10",61.91,62.41,58.75,-3.25,-5.24,936900,{"date":2151,"open":2129,"high":2152,"low":1955,"close":1933,"change":1624,"percent_change":703,"volume":2153,"transactions":9,"vwap":1933},"2025-10-09",63.52,605700,{"date":2155,"open":2156,"high":2157,"low":2158,"close":2159,"change":512,"percent_change":2160,"volume":2161,"transactions":9,"vwap":2159},"2025-10-08",62.97,63.92,62.78,63.6,0.95,562500,{"date":2163,"open":2164,"high":2165,"low":133,"close":2166,"change":2167,"percent_change":826,"volume":2168,"transactions":9,"vwap":2166},"2025-10-07",64.62,65.089996,63,-1.61,742200,{"date":2170,"open":232,"high":2171,"low":2172,"close":2173,"change":1583,"percent_change":2174,"volume":2175,"transactions":9,"vwap":2173},"2025-10-06",66.72,64.32,64.61,-2.61,473400,{"date":2177,"open":277,"high":2178,"low":2179,"close":2032,"change":1892,"percent_change":2180,"volume":2181,"transactions":9,"vwap":2032},"2025-10-03",66.9,65.25,1.9,877600,{"date":2183,"open":1965,"high":2184,"low":2185,"close":2186,"change":1259,"percent_change":2139,"volume":2187,"transactions":9,"vwap":2186},"2025-10-02",65.62,64.13,65.099998,601200,{"date":2189,"open":2156,"high":2172,"low":2156,"close":2185,"change":269,"percent_change":2190,"volume":2191,"transactions":9,"vwap":2185},"2025-10-01",1.41,528500,{"date":2193,"open":2194,"high":2194,"low":2195,"close":2196,"change":1252,"percent_change":1936,"volume":2197,"transactions":9,"vwap":2196},"2025-09-30",64.15,62.049999,63.24,505500,{"date":2199,"open":2025,"high":1918,"low":2200,"close":2201,"change":1800,"percent_change":1040,"volume":2202,"transactions":9,"vwap":2201},"2025-09-29",62.74,64.17,607300,{"date":2204,"open":2205,"high":2206,"low":2207,"close":2208,"change":26,"percent_change":2209,"volume":2210,"transactions":9,"vwap":2208},"2025-09-26",61.97,63.64,61.49,63.61,3.05,1028600,{"date":2212,"open":1941,"high":2213,"low":1944,"close":2214,"change":643,"percent_change":1827,"volume":2215,"transactions":9,"vwap":2214},"2025-09-25",62.48,61.73,567900,{"date":2217,"open":2166,"high":2218,"low":2219,"close":2220,"change":1632,"percent_change":1019,"volume":2221,"transactions":9,"vwap":2220},"2025-09-24",63.65,62.32,62.67,440600,{"date":2223,"open":2224,"high":2225,"low":2226,"close":2116,"change":2227,"percent_change":745,"volume":2228,"transactions":9,"vwap":2116},"2025-09-23",64.97,65.17,62.49,-1.18,904200,{"date":2230,"open":2156,"high":2231,"low":2232,"close":2233,"change":152,"percent_change":512,"volume":2234,"transactions":9,"vwap":2233},"2025-09-22",63.79,62.82,63.73,651000,{"date":2236,"open":2237,"high":21,"low":2238,"close":1971,"change":1404,"percent_change":2239,"volume":2240,"transactions":9,"vwap":1971},"2025-09-19",65.28,62.94,-3.18,1609300,{"date":2242,"open":2243,"high":2002,"low":2100,"close":20,"change":2244,"percent_change":1820,"volume":2245,"transactions":9,"vwap":20},"2025-09-18",65.34,0.5,704600,{"date":2247,"open":2248,"high":2249,"low":2250,"close":2251,"change":1114,"percent_change":350,"volume":2252,"transactions":9,"vwap":2251},"2025-09-17",65.77,68.080002,64.76,64.93,633600,{"date":2254,"open":2255,"high":2256,"low":2257,"close":2184,"change":2124,"percent_change":964,"volume":2258,"transactions":9,"vwap":2184},"2025-09-16",65.59,66.4,65.18,642100,{"date":2260,"open":2261,"high":2002,"low":2262,"close":2263,"change":1632,"percent_change":817,"volume":2264,"transactions":9,"vwap":2263},"2025-09-15",65.58,64.56,65.4,669300,{"date":2266,"open":2267,"high":2268,"low":2269,"close":2237,"change":1066,"percent_change":1404,"volume":2270,"transactions":9,"vwap":2237},"2025-09-12",66.35,66.52,65.22,624100,{"date":2272,"open":2179,"high":2273,"low":2274,"close":2275,"change":2276,"percent_change":2277,"volume":2278,"transactions":9,"vwap":2275},"2025-09-11",66.83,64.66,66.67,1.95,3.01,550300,{"date":2280,"open":2281,"high":2282,"low":2283,"close":2284,"change":1337,"percent_change":469,"volume":1221,"transactions":9,"vwap":2284},"2025-09-10",64.84,65.61,63.68,64.72,{"date":2286,"open":1899,"high":2287,"low":2288,"close":2289,"change":1582,"percent_change":279,"volume":2290,"transactions":9,"vwap":2289},"2025-09-09",66.43,64.58,65.32,637700,{"date":2292,"open":2293,"high":2293,"low":1977,"close":2294,"change":2295,"percent_change":693,"volume":2296,"transactions":9,"vwap":2294},"2025-09-08",67.49,66.85,0.24,770300,{"date":2298,"open":1911,"high":2299,"low":2300,"close":2301,"change":2302,"percent_change":2303,"volume":1141,"transactions":9,"vwap":2301},"2025-09-05",67.18,65.49,66.61,1.17,1.79,{"date":2305,"open":2157,"high":2306,"low":2307,"close":2308,"change":1854,"percent_change":2309,"volume":2310,"transactions":9,"vwap":2308},"2025-09-04",65.5,63.18,65.44,2.93,517700,{"date":2312,"open":2313,"high":1918,"low":2314,"close":2315,"change":1153,"percent_change":299,"volume":2316,"transactions":9,"vwap":2315},"2025-09-03",63.09,62.92,63.58,418200,{"date":2318,"open":2219,"high":2319,"low":2320,"close":2129,"change":248,"percent_change":2321,"volume":2322,"transactions":9,"vwap":2129},"2025-09-02",63.62,62.19,-0.17,598100,{"date":2324,"open":2325,"high":2326,"low":2327,"close":2121,"change":1330,"percent_change":532,"volume":2328,"transactions":9,"vwap":2121},"2025-08-29",64.2,64.73,63.23,606300,{"date":2330,"open":2282,"high":2331,"low":133,"close":2332,"change":733,"percent_change":2333,"volume":2334,"transactions":9,"vwap":2332},"2025-08-28",65.66,63.88,-2.02,685400,{"date":2336,"open":2337,"high":2093,"low":2337,"close":2338,"change":2339,"percent_change":2340,"volume":2341,"transactions":9,"vwap":2338},"2025-08-27",64.050003,65.2,0.85,1.32,728100,{"date":2343,"open":2344,"high":2345,"low":2346,"close":2013,"change":2347,"percent_change":2348,"volume":2349,"transactions":9,"vwap":2013},"2025-08-26",65.040001,65.84,63.86,-0.83,-1.27,902700,{"date":2351,"open":1977,"high":2352,"low":2353,"close":2257,"change":426,"percent_change":582,"volume":2354,"transactions":9,"vwap":2257},"2025-08-25",65.94,64.69,666200,{"date":2356,"open":2357,"high":2358,"low":2359,"close":2360,"change":2361,"percent_change":2362,"volume":2363,"transactions":9,"vwap":2360},"2025-08-22",62.64,67.3,62.36,65.92,3.85,6.2,1301100,{"date":2365,"open":2366,"high":2359,"low":2367,"close":2368,"change":2104,"percent_change":1459,"volume":2369,"transactions":9,"vwap":2368},"2025-08-21",61.77,60.99,62.07,477400,{"date":2371,"open":2372,"high":2373,"low":2374,"close":2357,"change":226,"percent_change":2375,"volume":2050,"transactions":9,"vwap":2357},"2025-08-20",63.43,63.83,62.6,-2.46,{"date":2377,"open":2208,"high":1979,"low":2208,"close":24,"change":2378,"percent_change":2379,"volume":2380,"transactions":9,"vwap":24},"2025-08-19",1.12,1.77,585400,{"date":2382,"open":2383,"high":2384,"low":2385,"close":2386,"change":2321,"percent_change":2387,"volume":2388,"transactions":9,"vwap":2386},"2025-08-18",63.33,63.51,62.65,63.099998,-0.27,660100,{"date":2390,"open":2391,"high":2391,"low":2196,"close":2392,"change":350,"percent_change":2393,"volume":2394,"transactions":9,"vwap":2392},"2025-08-15",64.95,63.27,-1.63,567800,{"date":2396,"open":2384,"high":2397,"low":2398,"close":2172,"change":2399,"percent_change":1900,"volume":2400,"transactions":9,"vwap":2172},"2025-08-14",64.42,62.86,-0.3,1303100,{"date":2402,"open":2403,"high":2404,"low":2403,"close":2164,"change":2405,"percent_change":2406,"volume":2407,"transactions":9,"vwap":2164},"2025-08-13",60.63,64.96,4.14,6.85,1605600,{"date":2409,"open":2410,"high":2411,"low":2412,"close":2411,"change":2413,"percent_change":2414,"volume":2415,"transactions":9,"vwap":2411},"2025-08-12",57.2,60.48,57.049999,3.78,6.67,800700,{"date":2417,"open":2418,"high":2419,"low":2420,"close":2421,"change":2422,"percent_change":1420,"volume":2423,"transactions":9,"vwap":2421},"2025-08-11",57.080002,57.48,55.84,56.7,-0.15,606100,{"date":2425,"open":2426,"high":2427,"low":2428,"close":2429,"change":1166,"percent_change":1181,"volume":2430,"transactions":9,"vwap":2429},"2025-08-08",57.32,57.62,56.41,56.85,498100,{"date":2432,"open":2433,"high":2433,"low":2434,"close":2410,"change":733,"percent_change":2435,"volume":2436,"transactions":9,"vwap":2410},"2025-08-07",59.68,56.96,-2.26,862700,{"date":2438,"open":2439,"high":2439,"low":2440,"close":2441,"change":1762,"percent_change":2442,"volume":2443,"transactions":9,"vwap":2441},"2025-08-06",59.45,58.26,58.52,-1.35,582500,{"date":2445,"open":2446,"high":2128,"low":2447,"close":2448,"change":768,"percent_change":928,"volume":2449,"transactions":9,"vwap":2448},"2025-08-05",59.02,57.83,59.32,619100,{"date":2451,"open":2452,"high":2453,"low":2454,"close":2455,"change":2456,"percent_change":752,"volume":2457,"transactions":9,"vwap":2455},"2025-08-04",56.86,59.46,56.68,58.77,2.13,1031300,{"date":2459,"open":2460,"high":2461,"low":2462,"close":2463,"change":1704,"percent_change":2464,"volume":2465,"transactions":9,"vwap":2463},"2025-08-01",57.61,57.77,55.61,56.64,-2.83,1158200,{"date":2467,"open":2468,"high":2469,"low":2470,"close":2471,"change":2472,"percent_change":843,"volume":2473,"transactions":9,"vwap":2471},"2025-07-31",58.44,58.99,58.09,58.29,-0.87,967400,{"date":2475,"open":2476,"high":2477,"low":2469,"close":2478,"change":1093,"percent_change":2479,"volume":2480,"transactions":9,"vwap":2478},"2025-07-30",61.34,61.89,59.16,-3.32,1516200,{"date":2482,"open":2483,"high":2484,"low":2485,"close":2486,"change":1040,"percent_change":723,"volume":2487,"transactions":9,"vwap":2486},"2025-07-29",60.8,62.11,59.56,61.19,1157700,{"date":2489,"open":2490,"high":2491,"low":2492,"close":2493,"change":2061,"percent_change":204,"volume":2494,"transactions":9,"vwap":2493},"2025-07-28",60.62,61.26,59.8,60.31,704100,{"date":2496,"open":2497,"high":2498,"low":2499,"close":1944,"change":1884,"percent_change":1659,"volume":2500,"transactions":9,"vwap":1944},"2025-07-25",60.78,60.87,59.24,1131500,{"date":2502,"open":2503,"high":2504,"low":2505,"close":2506,"change":2507,"percent_change":2508,"volume":2509,"transactions":9,"vwap":2506},"2025-07-24",60.41,62.33,58.68,59.39,-5.3,-8.19,2752100,{"date":2511,"open":2512,"high":2513,"low":2231,"close":2353,"change":94,"percent_change":2514,"volume":2515,"transactions":9,"vwap":2353},"2025-07-23",64.94,65.53,1.6,1625300,{"date":2517,"open":2518,"high":2519,"low":2518,"close":2520,"change":2521,"percent_change":2522,"volume":2523,"transactions":9,"vwap":2520},"2025-07-22",60.02,63.84,63.67,4.1,6.88,1561000,{"date":2525,"open":2526,"high":2527,"low":2528,"close":2529,"change":1466,"percent_change":2321,"volume":2530,"transactions":9,"vwap":2529},"2025-07-21",60.29,60.84,59.48,59.57,686100,{"date":2532,"open":2533,"high":2534,"low":2535,"close":2536,"change":913,"percent_change":1632,"volume":2537,"transactions":9,"vwap":2536},"2025-07-18",60.52,60.56,59.42,59.67,669600,{"date":2539,"open":2540,"high":2541,"low":2542,"close":2543,"change":2544,"percent_change":2545,"volume":2546,"transactions":9,"vwap":2543},"2025-07-17",58.38,60.099998,58.21,59.6,1.25,2.14,701600,{"date":2548,"open":2549,"high":2550,"low":2460,"close":2551,"change":1396,"percent_change":2552,"volume":2553,"transactions":9,"vwap":2551},"2025-07-16",58.79,59.36,58.35,-0.14,708000,{"date":2555,"open":2556,"high":2518,"low":2557,"close":2557,"change":470,"percent_change":2558,"volume":2559,"transactions":9,"vwap":2557},"2025-07-15",59.88,58.43,-1.9,706800,{"date":2561,"open":2562,"high":2563,"low":1934,"close":2485,"change":1412,"percent_change":2564,"volume":2565,"transactions":9,"vwap":2485},"2025-07-14",60.45,60.53,-1.67,582900,{"date":2567,"open":2568,"high":2569,"low":2570,"close":2571,"change":1252,"percent_change":2572,"volume":2573,"transactions":9,"vwap":2571},"2025-07-11",60.47,61.049999,60.33,60.57,-1.51,728200,{"date":2575,"open":2576,"high":2577,"low":2536,"close":2578,"change":1854,"percent_change":2579,"volume":2580,"transactions":9,"vwap":2578},"2025-07-10",59.92,62.47,61.5,3.12,1119000,{"date":2582,"open":2583,"high":2584,"low":2585,"close":2586,"change":157,"percent_change":268,"volume":2587,"transactions":9,"vwap":2586},"2025-07-09",59.55,59.95,58.65,59.64,481200,{"date":2589,"open":2590,"high":2138,"low":2461,"close":2591,"change":1785,"percent_change":2592,"volume":2593,"transactions":9,"vwap":2591},"2025-07-08",58.55,59.29,1.91,677000,{"date":2595,"open":2549,"high":2596,"low":2597,"close":2598,"change":2599,"percent_change":2600,"volume":1383,"transactions":9,"vwap":2598},"2025-07-07",59.23,57.45,58.18,-1.26,-2.12,{"date":2602,"open":2603,"high":2518,"low":2604,"close":2605,"change":2606,"percent_change":1161,"volume":2607,"transactions":9,"vwap":2605},"2025-07-03",59.91,58.58,59.44,-0.42,626200,{"date":2609,"open":2542,"high":2610,"low":2611,"close":2612,"change":2613,"percent_change":2614,"volume":2615,"transactions":9,"vwap":2612},"2025-07-02",60.029999,57.81,59.86,1.97,3.4,992900,{"date":2617,"open":2618,"high":2619,"low":2618,"close":2620,"change":2621,"percent_change":2622,"volume":2623,"transactions":9,"vwap":2620},"2025-07-01",55,59.79,57.89,2.65,4.8,1221800,{"date":2625,"open":2626,"high":2627,"low":2628,"close":2629,"change":1166,"percent_change":1546,"volume":2630,"transactions":9,"vwap":2629},"2025-06-30",55.68,55.88,54.73,55.24,683800,{"date":2632,"open":2633,"high":2634,"low":2635,"close":2636,"change":1153,"percent_change":817,"volume":2637,"transactions":9,"vwap":2636},"2025-06-27",56.040001,56.33,54.74,55.59,985600,{"date":2639,"open":2640,"high":2641,"low":2642,"close":2643,"change":1689,"percent_change":572,"volume":2644,"transactions":9,"vwap":2643},"2025-06-26",55.22,55.73,54.58,55.49,691600,{"date":2646,"open":2647,"high":2452,"low":2648,"close":2649,"change":2564,"percent_change":2650,"volume":2651,"transactions":9,"vwap":2649},"2025-06-25",56.49,54.49,54.82,-2.96,594600,{"date":2653,"open":2654,"high":2655,"low":2656,"close":2647,"change":2124,"percent_change":633,"volume":2657,"transactions":9,"vwap":2647},"2025-06-24",56.83,57.72,56.39,663600,{"date":2659,"open":2660,"high":2661,"low":2662,"close":42,"change":339,"percent_change":2663,"volume":2664,"transactions":9,"vwap":42},"2025-06-23",55.060001,56.4,54.2,1.52,654500,{"date":2666,"open":2667,"high":2667,"low":2648,"close":2668,"change":785,"percent_change":2669,"volume":2670,"transactions":9,"vwap":2668},"2025-06-20",56.15,55.43,-0.16,1110300,{"date":2672,"open":2673,"high":2674,"low":2673,"close":2675,"change":2676,"percent_change":2677,"volume":2678,"transactions":9,"vwap":2675},"2025-06-18",55.23,56.47,55.52,0.51,0.93,666300,{"date":2680,"open":2681,"high":2682,"low":2635,"close":2683,"change":890,"percent_change":2684,"volume":2685,"transactions":9,"vwap":2683},"2025-06-17",56.26,56.52,55.0099983,-3.59,668200,{"date":2687,"open":2688,"high":2689,"low":2690,"close":2691,"change":2692,"percent_change":2140,"volume":2693,"transactions":9,"vwap":2691},"2025-06-16",56.84,57.64,55.82,57.060001,1.43,595200,{"date":2695,"open":2696,"high":2697,"low":2698,"close":2699,"change":844,"percent_change":2700,"volume":2701,"transactions":9,"vwap":2699},"2025-06-13",56.45,57.02,55.2,55.63,-3,798200,{"date":2703,"open":2704,"high":2705,"low":2682,"close":2706,"change":2472,"percent_change":2707,"volume":2106,"transactions":9,"vwap":2706},"2025-06-12",57.34,57.63,57.35,-1.49,{"date":2709,"open":2710,"high":2711,"low":2712,"close":2713,"change":2422,"percent_change":1420,"volume":2714,"transactions":9,"vwap":2713},"2025-06-11",58.73,59.13,58.060001,58.22,1049800,{"date":2716,"open":2705,"high":2717,"low":2718,"close":2719,"change":929,"percent_change":2720,"volume":2721,"transactions":9,"vwap":2719},"2025-06-10",59.12,57.23,58.37,2.01,1286100,{"date":2723,"open":2724,"high":2713,"low":2725,"close":2726,"change":1245,"percent_change":2727,"volume":2728,"transactions":9,"vwap":2726},"2025-06-09",57.099998,55.92,57.22,1.71,1781200,{"date":2730,"open":2731,"high":2732,"low":2733,"close":2681,"change":1239,"percent_change":2734,"volume":2735,"transactions":9,"vwap":2681},"2025-06-06",55.8,57.14,55.080002,2.29,1749600,{"date":2737,"open":2738,"high":2739,"low":2740,"close":2618,"change":963,"percent_change":58,"volume":2741,"transactions":9,"vwap":2618},"2025-06-05",54.21,55.32,53.76,1653600,{"date":2743,"open":2744,"high":2745,"low":2746,"close":2628,"change":2747,"percent_change":2748,"volume":2749,"transactions":9,"vwap":2628},"2025-06-04",53.41,55.27,53.18,1.63,3.07,2001500,{"date":2751,"open":2752,"high":2753,"low":2754,"close":2755,"change":2756,"percent_change":2757,"volume":2758,"transactions":9,"vwap":2755},"2025-06-03",49.8,53.36,49.42,53.099998,3.38,6.8,1468600,{"date":2760,"open":2761,"high":2761,"low":2762,"close":2763,"change":2117,"percent_change":1995,"volume":2764,"transactions":9,"vwap":2763},"2025-06-02",50.28,48.83,49.72,668600,{"date":2766,"open":2767,"high":2767,"low":2761,"close":2768,"change":330,"percent_change":2769,"volume":2770,"transactions":9,"vwap":2768},"2025-05-30",51.099998,50.62,-1.59,937300,{"date":2772,"open":2773,"high":2774,"low":2775,"close":2776,"change":1109,"percent_change":1509,"volume":2777,"transactions":9,"vwap":2776},"2025-05-29",51.22,52.02,50.78,51.44,1038100,{"date":2779,"open":2780,"high":2781,"low":2782,"close":2761,"change":2067,"percent_change":319,"volume":2783,"transactions":9,"vwap":2761},"2025-05-28",51.2,51.3,50.16,523300,{"date":2785,"open":2786,"high":2787,"low":2788,"close":2789,"change":759,"percent_change":2277,"volume":2790,"transactions":9,"vwap":2789},"2025-05-27",50.63,51.29,49.6,51.26,747100,{"date":2792,"open":2793,"high":2794,"low":2795,"close":2796,"change":1827,"percent_change":1405,"volume":2797,"transactions":9,"vwap":2796},"2025-05-23",49.3,50.49,49.13,49.76,672000,{"date":2799,"open":2800,"high":2801,"low":2802,"close":2789,"change":2803,"percent_change":1659,"volume":2804,"transactions":9,"vwap":2789},"2025-05-22",49.81,51.57,49.45,1.18,1362200,{"date":2806,"open":2807,"high":2808,"low":2809,"close":2809,"change":2810,"percent_change":2811,"volume":2812,"transactions":9,"vwap":2809},"2025-05-21",51.42,51.97,50.080002,-2.72,-5.15,757900,{"date":2814,"open":2815,"high":113,"low":2816,"close":2817,"change":2552,"percent_change":1420,"volume":2818,"transactions":9,"vwap":2817},"2025-05-20",52.74,52.51,52.8,933100,{"date":2820,"open":2821,"high":2822,"low":2821,"close":2823,"change":2387,"percent_change":2824,"volume":2825,"transactions":9,"vwap":2823},"2025-05-19",51.51,53.12,52.94,-0.51,845200,{"date":2827,"open":2828,"high":2829,"low":2830,"close":2831,"change":340,"percent_change":1509,"volume":2832,"transactions":9,"vwap":2831},"2025-05-16",52.43,53.5,52.09,53.21,787100,{"date":2834,"open":2835,"high":2836,"low":2837,"close":2838,"change":2422,"percent_change":1330,"volume":2839,"transactions":9,"vwap":2838},"2025-05-15",51.63,52.17,51.02,52.0099983,775100,{"date":2841,"open":2842,"high":2843,"low":2844,"close":2845,"change":1466,"percent_change":1419,"volume":2846,"transactions":9,"vwap":2845},"2025-05-14",51.83,52.62,51.62,52.16,873200,{"date":2848,"open":2849,"high":2850,"low":2851,"close":2852,"change":2853,"percent_change":883,"volume":2854,"transactions":9,"vwap":2852},"2025-05-13",52.78,52.82,51.43,52.26,-0.18,727000,{"date":2856,"open":2857,"high":2858,"low":2859,"close":2860,"change":2861,"percent_change":2862,"volume":2863,"transactions":9,"vwap":2860},"2025-05-12",51.9,53.74,50.97,52.44,4.46,9.3,1626300,{"date":2865,"open":2866,"high":2867,"low":2868,"close":2869,"change":1466,"percent_change":1329,"volume":2870,"transactions":9,"vwap":2869},"2025-05-09",48.21,48.51,47.82,47.98,733700,{"date":2872,"open":2873,"high":2874,"low":2875,"close":2876,"change":2877,"percent_change":2878,"volume":2879,"transactions":9,"vwap":2876},"2025-05-08",46.66,48.47,46.12,48.080002,2.18,4.75,1105200,{"date":2881,"open":2882,"high":2883,"low":2884,"close":2885,"change":2295,"percent_change":1493,"volume":2886,"transactions":9,"vwap":2885},"2025-05-07",46.099998,46.46,45.52,45.9,549700,{"date":2888,"open":2889,"high":2890,"low":2891,"close":2892,"change":643,"percent_change":2333,"volume":2893,"transactions":9,"vwap":2892},"2025-05-06",45.94,46.56,45.44,45.66,650300,{"date":2895,"open":2896,"high":2897,"low":2898,"close":2899,"change":2900,"percent_change":998,"volume":2901,"transactions":9,"vwap":2899},"2025-05-05",46.8,47.47,46.57,46.6,-0.73,554100,{"date":2903,"open":2904,"high":2905,"low":2906,"close":2907,"change":51,"percent_change":2908,"volume":2909,"transactions":9,"vwap":2907},"2025-05-02",47.15,47.81,46.63,47.33,2.16,1128700,{"date":2911,"open":2912,"high":2913,"low":2892,"close":2914,"change":1860,"percent_change":2915,"volume":2916,"transactions":9,"vwap":2914},"2025-05-01",46.43,47.0099983,46.33,0.61,884000,{"date":2918,"open":2919,"high":2920,"low":2921,"close":2922,"change":2923,"percent_change":502,"volume":2924,"transactions":9,"vwap":2922},"2025-04-30",45.48,46.13,44.4,46.049999,-0.31,869300,{"date":2926,"open":2912,"high":2927,"low":2928,"close":2929,"change":2552,"percent_change":2399,"volume":2930,"transactions":9,"vwap":2929},"2025-04-29",46.76,45.82,46.36,912800,{"date":2932,"open":2933,"high":2934,"low":2935,"close":2936,"change":258,"percent_change":2937,"volume":2938,"transactions":9,"vwap":2936},"2025-04-28",47.07,48,45.85,46.5,-0.77,940400,{"date":2940,"open":2941,"high":2942,"low":2943,"close":2944,"change":1638,"percent_change":448,"volume":2945,"transactions":9,"vwap":2944},"2025-04-25",47.41,47.71,46.040001,46.86,1059500,{"date":2947,"open":2948,"high":2934,"low":2949,"close":2950,"change":2951,"percent_change":2952,"volume":2953,"transactions":9,"vwap":2950},"2025-04-24",45.42,44.3,47.85,2.58,5.7,2224200,{"date":2955,"open":2956,"high":2942,"low":2957,"close":2958,"change":694,"percent_change":51,"volume":2959,"transactions":9,"vwap":2958},"2025-04-23",46.59,44.83,45.27,1944000,{"date":185,"open":2961,"high":2962,"low":181,"close":2963,"change":1259,"percent_change":2964,"volume":2965,"transactions":9,"vwap":2963},43.85,44.9,44.82,2.21,985300]