[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-DOO":3,"homepage-market-summary":34,"stock-historical-DOO":175},{"ticker":4,"date":5,"profile":6,"dividend":14,"quote":18},"DOO","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":9,"founded":9,"is_fund":13,"issuer":9,"category":9},"BRP Inc. Common Subordinate Voting Shares","Nasdaq",null,"Common Stock","BRP designs, develops, manufactures, distributes, and markets snowmobiles, all-terrain vehicles, and personal watercraft under the Ski-Doo, Sea-Doo, Can-Am, and Lynx brand names. It also builds engines under the Rotax brand (after shuttering the Evinrude outboard engine business in 2020) and offers clothing, parts, and accessories that cater to its core consumers. In 2018, BRP created a marine group, which has largely been divested; Manitou was sold in the third quarter of fiscal 2026, and Telwater remains up for sale. At the end of fiscal 2026, BRP sold its products through a network of more than 2,050 independent dealers and 140 distributors in around 110 countries.","17,000",false,{"dividend_yield":15,"annual_dividend":16,"frequency":17,"next_ex_date":9},1.7856,1,"Quarterly",{"close":19,"open":20,"high":21,"low":22,"prev_close":23,"change":24,"percent_change":25,"volume":26,"transactions":27,"vwap":28,"high_52w":29,"low_52w":30,"avg_volume_52w":31,"range_52w_percent":32,"record_count":33},56.005,55.7,56.18,54.39,54.66,1.345,2.46,243176.826682,5457,55.591,81.89,48.7695,247378.276895552,21.8,4717,{"status":35,"indices":36,"watchlist":79,"sectors":101,"benchmarks":157},"success",[37,45,51,58,65,72],{"symbol":38,"name":39,"price":40,"change":41,"pct_change":42,"is_up":43,"sparkline":44,"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":46,"name":47,"price":48,"change":49,"pct_change":16,"is_up":43,"sparkline":50,"date":5},"NDX","NASDAQ 100",30807.93,306.37,"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":43,"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":43,"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":43,"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":13,"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":43,"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":43,"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":43,"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":43},"Technology","XLK",1.01,199.81,{"name":108,"etf":109,"change":110,"price":111,"is_up":43},"Financials","XLF",0.06,53.49,{"name":113,"etf":114,"change":115,"price":116,"is_up":13},"Healthcare","XLV",-0.01,166.18,{"name":118,"etf":119,"change":120,"price":121,"is_up":43},"Consumer Cycl","XLY",1.13,110.04,{"name":123,"etf":124,"change":125,"price":126,"is_up":43},"Consumer Staples","XLP",0.25,80.53,{"name":128,"etf":129,"change":130,"price":131,"is_up":43},"Energy","XLE",0.4,62.95,{"name":133,"etf":134,"change":135,"price":136,"is_up":43},"Industrials","XLI",0.78,169.95,{"name":138,"etf":139,"change":140,"price":141,"is_up":43},"Materials","XLB",0.66,48.86,{"name":143,"etf":144,"change":145,"price":146,"is_up":43},"Real Estate","XLRE",0.32,40.81,{"name":148,"etf":149,"change":150,"price":151,"is_up":43},"Utilities","XLU",0.38,39.83,{"name":153,"etf":154,"change":155,"price":156,"is_up":43},"Comm Services","XLC",0.35,110.32,[158,163,167,171],{"ticker":159,"name":160,"price":161,"change":162,"is_up":43},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":164,"name":165,"price":166,"change":92,"is_up":43},"QQQ","Invesco QQQ Trust",749.58,{"ticker":168,"name":169,"price":170,"change":56,"is_up":43},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":172,"name":173,"price":174,"change":70,"is_up":43},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":176,"page":16,"page_size":177,"total_pages":16,"summary":178,"data":184},365,1000,{"period_high":29,"period_low":179,"average_volume":180,"total_volume":181,"period_return":182,"latest_close":19,"start_date":183,"end_date":5},44.9,170244,62139163.223888,24.21,"2025-04-22",[185,186,195,205,216,227,238,248,259,270,281,292,302,312,323,334,345,356,367,378,388,398,409,420,431,442,453,463,473,484,494,505,516,527,537,547,558,569,578,588,598,606,617,627,638,648,658,668,679,689,699,708,716,725,735,742,750,759,768,777,783,792,799,806,812,820,829,837,844,851,859,866,873,881,888,896,902,909,916,925,932,938,945,952,959,963,970,976,985,992,999,1008,1015,1023,1031,1038,1046,1054,1062,1070,1077,1082,1088,1094,1100,1109,1118,1125,1133,1141,1149,1158,1167,1174,1181,1189,1196,1203,1210,1218,1227,1235,1243,1252,1261,1268,1277,1285,1293,1301,1310,1319,1328,1335,1341,1350,1357,1364,1371,1379,1387,1395,1403,1409,1415,1421,1429,1437,1445,1452,1461,1470,1477,1486,1493,1500,1507,1514,1521,1530,1538,1547,1551,1558,1565,1570,1577,1584,1590,1597,1605,1610,1617,1625,1630,1638,1647,1655,1663,1671,1679,1686,1694,1702,1709,1717,1723,1730,1737,1744,1753,1760,1768,1775,1782,1787,1792,1800,1808,1817,1826,1833,1841,1846,1854,1861,1869,1875,1884,1891,1899,1907,1913,1920,1927,1936,1944,1950,1959,1967,1976,1985,1993,1999,2007,2014,2020,2026,2034,2042,2048,2055,2062,2071,2078,2084,2090,2098,2105,2114,2120,2127,2134,2141,2149,2157,2164,2170,2178,2184,2190,2198,2205,2212,2219,2227,2234,2243,2250,2257,2263,2268,2273,2280,2288,2296,2303,2309,2316,2322,2328,2335,2340,2345,2351,2358,2365,2372,2378,2385,2393,2400,2408,2414,2420,2426,2433,2440,2447,2453,2461,2468,2475,2483,2490,2498,2507,2514,2520,2529,2536,2543,2549,2556,2563,2570,2576,2583,2591,2597,2603,2612,2620,2628,2636,2643,2651,2659,2667,2673,2682,2690,2698,2706,2712,2719,2726,2733,2740,2747,2753,2760,2765,2772,2779,2785,2791,2799,2805,2812,2820,2827,2834,2840,2848,2855,2861,2868,2874,2881,2889,2896,2905,2912,2919,2926,2933,2941,2949,2956,2964,2971,2977,2983,2991],{"date":5,"open":20,"high":21,"low":22,"close":19,"change":24,"percent_change":25,"volume":26,"transactions":27,"vwap":28},{"date":187,"open":188,"high":188,"low":189,"close":23,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-10-01",56.12,53.83,-1.46,-2.6,329456.606945,5880,54.5743,{"date":196,"open":197,"high":198,"low":199,"close":188,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-09-30",57.46,57.86,56.1,-1.24,-2.16,182091.398634,4785,56.7094,{"date":206,"open":207,"high":208,"low":209,"close":210,"change":211,"percent_change":212,"volume":213,"transactions":214,"vwap":215},"2026-09-29",56.63,57.55,56.38,57.36,0.69,1.22,547266.645267,5895,57.3202,{"date":217,"open":218,"high":219,"low":220,"close":221,"change":222,"percent_change":223,"volume":224,"transactions":225,"vwap":226},"2026-09-28",56.42,57.3,55.705,56.67,-0.5,-0.87,178066.557408,5341,56.6538,{"date":228,"open":229,"high":230,"low":231,"close":232,"change":233,"percent_change":234,"volume":235,"transactions":236,"vwap":237},"2026-09-25",55.25,57.305,54.83,57.17,1.78,3.21,229064.744871,5695,56.5771,{"date":239,"open":240,"high":240,"low":241,"close":242,"change":243,"percent_change":244,"volume":245,"transactions":246,"vwap":247},"2026-09-24",57.02,55.15,55.39,-1.45,-2.55,207734.365141,4383,55.6428,{"date":249,"open":250,"high":251,"low":252,"close":253,"change":254,"percent_change":255,"volume":256,"transactions":257,"vwap":258},"2026-09-23",57.7,58.24,56.6,56.84,-1.06,-1.83,214339.243825,3763,57.0249,{"date":260,"open":261,"high":262,"low":263,"close":264,"change":265,"percent_change":266,"volume":267,"transactions":268,"vwap":269},"2026-09-22",58.83,59.28,57.2,57.9,-0.26,-0.45,353915.41437,5175,57.8285,{"date":271,"open":272,"high":273,"low":274,"close":275,"change":276,"percent_change":277,"volume":278,"transactions":279,"vwap":280},"2026-09-21",58.59,58.67,57.34,58.16,0.15,0.26,241333.093926,4706,58.2021,{"date":282,"open":283,"high":284,"low":285,"close":286,"change":287,"percent_change":288,"volume":289,"transactions":290,"vwap":291},"2026-09-18",58.25,58.65,57.56,58.01,-0.83,-1.41,144726.208044,3469,57.9919,{"date":293,"open":294,"high":295,"low":296,"close":297,"change":298,"percent_change":105,"volume":299,"transactions":300,"vwap":301},"2026-09-17",59.39,60.03,58.45,58.84,0.59,182824.185857,4177,58.9726,{"date":303,"open":304,"high":305,"low":306,"close":283,"change":307,"percent_change":308,"volume":309,"transactions":310,"vwap":311},"2026-09-16",58.94,59.94,57.95,-0.67,-1.14,340043.475289,4739,58.7711,{"date":313,"open":314,"high":315,"low":316,"close":317,"change":318,"percent_change":319,"volume":320,"transactions":321,"vwap":322},"2026-09-15",60.21,60.67,58.11,58.92,-1.77,-2.92,201604.636762,5066,58.7861,{"date":324,"open":325,"high":326,"low":327,"close":328,"change":329,"percent_change":330,"volume":331,"transactions":332,"vwap":333},"2026-09-14",60.74,62.32,60.57,60.69,-0.3,-0.49,233307.171474,4740,61.2685,{"date":335,"open":336,"high":337,"low":338,"close":339,"change":340,"percent_change":341,"volume":342,"transactions":343,"vwap":344},"2026-09-11",60.96,61.28,60.15,60.99,0.33,0.54,188555.260333,4252,60.8977,{"date":346,"open":347,"high":348,"low":349,"close":350,"change":351,"percent_change":352,"volume":353,"transactions":354,"vwap":355},"2026-09-10",60.52,61.33,59.74,60.66,0.17,0.28,409488.363748,6583,60.5738,{"date":357,"open":358,"high":359,"low":360,"close":361,"change":362,"percent_change":363,"volume":364,"transactions":365,"vwap":366},"2026-09-09",62.82,63.585,60.385,60.49,-2.68,-4.24,281031.123907,6059,61.5429,{"date":368,"open":369,"high":370,"low":371,"close":372,"change":373,"percent_change":374,"volume":375,"transactions":376,"vwap":377},"2026-09-08",66.95,66.97,62.27,63.17,-4.15,-6.16,493733.645633,9023,63.2232,{"date":379,"open":380,"high":381,"low":380,"close":382,"change":383,"percent_change":384,"volume":385,"transactions":386,"vwap":387},"2026-09-04",64.24,68.1825,67.32,3.1,4.83,648828.80152,12334,67.0737,{"date":389,"open":390,"high":391,"low":347,"close":392,"change":393,"percent_change":394,"volume":395,"transactions":396,"vwap":397},"2026-09-03",65.88,66.01,64.22,0.813,1.28,1168235.296861,17260,62.7425,{"date":399,"open":400,"high":401,"low":402,"close":403,"change":404,"percent_change":405,"volume":406,"transactions":407,"vwap":408},"2026-09-02",62.38,64.28,62.14,63.407,1.667,2.7,236109.239791,5357,63.0897,{"date":410,"open":411,"high":412,"low":413,"close":414,"change":415,"percent_change":416,"volume":417,"transactions":418,"vwap":419},"2026-09-01",61.49,62.75,61.295,61.74,-0.11,-0.18,296110.36755,5736,61.8611,{"date":421,"open":422,"high":423,"low":424,"close":425,"change":426,"percent_change":427,"volume":428,"transactions":429,"vwap":430},"2026-08-31",61.9,62.31,61.16,61.85,-0.06,-0.1,186627.745626,4004,61.7695,{"date":432,"open":433,"high":434,"low":435,"close":436,"change":437,"percent_change":438,"volume":439,"transactions":440,"vwap":441},"2026-08-28",61.95,62.45,61.4,61.91,-0.21,-0.34,222735.417733,3949,61.8705,{"date":443,"open":444,"high":445,"low":446,"close":447,"change":448,"percent_change":449,"volume":450,"transactions":451,"vwap":452},"2026-08-27",60.14,62.67,59.795,62.12,1.89,3.14,202506.409932,4327,61.8434,{"date":454,"open":455,"high":456,"low":457,"close":457,"change":458,"percent_change":459,"volume":460,"transactions":461,"vwap":462},"2026-08-26",61.53,61.715,60.23,-1.34,-2.18,205700.180433,4754,60.7402,{"date":464,"open":465,"high":466,"low":348,"close":467,"change":468,"percent_change":469,"volume":470,"transactions":471,"vwap":472},"2026-08-25",63.66,64.14,61.57,-2.2,-3.45,209639.835063,4369,62.0381,{"date":474,"open":475,"high":476,"low":477,"close":478,"change":479,"percent_change":480,"volume":481,"transactions":482,"vwap":483},"2026-08-24",67.62,67.8199,63.05,63.77,-4.27,-6.28,229244.179906,5449,64.615,{"date":485,"open":486,"high":487,"low":486,"close":488,"change":489,"percent_change":490,"volume":491,"transactions":492,"vwap":493},"2026-08-21",67.37,68.445,68.04,1.25,1.87,148086.290933,4193,68.1,{"date":495,"open":496,"high":497,"low":498,"close":499,"change":500,"percent_change":501,"volume":502,"transactions":503,"vwap":504},"2026-08-20",67.16,67.56,66.11,66.79,-1.39,-2.04,153625.277817,4491,66.6815,{"date":506,"open":507,"high":508,"low":509,"close":510,"change":511,"percent_change":512,"volume":513,"transactions":514,"vwap":515},"2026-08-19",68.86,69.06,66.74,68.18,-0.4,-0.58,310903.54889,7045,67.7463,{"date":517,"open":518,"high":519,"low":520,"close":521,"change":522,"percent_change":523,"volume":524,"transactions":525,"vwap":526},"2026-08-18",63.765,70.11,63.53,68.58,4.785,7.5,782343.572139,15884,67.8848,{"date":528,"open":529,"high":529,"low":530,"close":531,"change":532,"percent_change":533,"volume":534,"transactions":535,"vwap":536},"2026-08-17",64.51,63.635,63.795,-0.715,-1.11,99062.682153,2943,63.9368,{"date":538,"open":539,"high":540,"low":541,"close":529,"change":542,"percent_change":543,"volume":544,"transactions":545,"vwap":546},"2026-08-14",64.83,64.895,63.79,-0.28,-0.43,93439.057231,2935,64.3419,{"date":548,"open":549,"high":550,"low":551,"close":552,"change":553,"percent_change":554,"volume":555,"transactions":556,"vwap":557},"2026-08-13",64.68,65.03,63.26,64.79,0.91,1.42,92014.016354,2842,64.5305,{"date":559,"open":560,"high":561,"low":562,"close":563,"change":564,"percent_change":565,"volume":566,"transactions":567,"vwap":568},"2026-08-12",65.41,65.58,63.12,63.88,-1.36,-2.08,108834.868362,2956,63.9002,{"date":570,"open":571,"high":572,"low":401,"close":573,"change":120,"percent_change":574,"volume":575,"transactions":576,"vwap":577},"2026-08-11",64.56,65.46,65.24,1.76,128467.499162,3630,64.993,{"date":579,"open":580,"high":580,"low":581,"close":582,"change":583,"percent_change":584,"volume":585,"transactions":586,"vwap":587},"2026-08-10",65.33,63.93,64.11,-0.9,-1.38,132469.93671,3278,64.3588,{"date":589,"open":590,"high":591,"low":590,"close":592,"change":593,"percent_change":594,"volume":595,"transactions":596,"vwap":597},"2026-08-07",63.98,65.37,65.01,1.16,1.82,121040.736387,3367,64.87,{"date":599,"open":498,"high":498,"low":600,"close":601,"change":602,"percent_change":244,"volume":603,"transactions":604,"vwap":605},"2026-08-06",63.495,63.85,-1.67,150267.02857,3652,64.164,{"date":607,"open":608,"high":609,"low":610,"close":611,"change":612,"percent_change":613,"volume":614,"transactions":615,"vwap":616},"2026-08-05",64.78,66.64,64.66,65.52,1.06,1.64,358020.50393,4599,65.8134,{"date":618,"open":619,"high":620,"low":619,"close":621,"change":622,"percent_change":623,"volume":624,"transactions":625,"vwap":626},"2026-08-04",61.34,64.62,64.46,2.75,4.46,164591.615709,5310,63.6444,{"date":628,"open":629,"high":630,"low":631,"close":632,"change":633,"percent_change":634,"volume":635,"transactions":636,"vwap":637},"2026-08-03",62.54,63.42,61.15,61.71,-0.12,-0.19,82247.557966,2413,61.7206,{"date":639,"open":640,"high":641,"low":642,"close":643,"change":644,"percent_change":583,"volume":645,"transactions":646,"vwap":647},"2026-07-31",62.36,62.91,61.27,61.83,-0.56,149746.271781,4872,62.1443,{"date":649,"open":650,"high":651,"low":652,"close":653,"change":489,"percent_change":654,"volume":655,"transactions":656,"vwap":657},"2026-07-30",61.19,62.46,60.81,62.39,2.04,130660.75426,4096,61.5909,{"date":659,"open":660,"high":661,"low":662,"close":663,"change":664,"percent_change":201,"volume":665,"transactions":666,"vwap":667},"2026-07-29",62.05,62.06,59.82,61.14,-1.35,178961.375587,5064,60.9488,{"date":669,"open":670,"high":671,"low":672,"close":673,"change":674,"percent_change":675,"volume":676,"transactions":677,"vwap":678},"2026-07-28",62.59,63.165,62.01,62.49,0.76,1.23,160092.817704,4820,62.653,{"date":680,"open":681,"high":682,"low":681,"close":683,"change":684,"percent_change":685,"volume":686,"transactions":687,"vwap":688},"2026-07-27",60.55,62.18,61.73,1.39,2.3,182708.250325,5333,61.3606,{"date":690,"open":691,"high":337,"low":692,"close":693,"change":694,"percent_change":695,"volume":696,"transactions":697,"vwap":698},"2026-07-24",60.78,60.09,60.34,0.205,0.34,162577.693521,3842,60.7467,{"date":700,"open":701,"high":360,"low":702,"close":703,"change":704,"percent_change":438,"volume":705,"transactions":706,"vwap":707},"2026-07-23",59.83,58.88,60.135,-0.205,278441.257195,5721,59.8868,{"date":709,"open":710,"high":711,"low":712,"close":693,"change":211,"percent_change":593,"volume":713,"transactions":714,"vwap":715},"2026-07-22",59.65,61.115,59.32,290369.605775,4518,60.4138,{"date":717,"open":718,"high":719,"low":720,"close":710,"change":721,"percent_change":266,"volume":722,"transactions":723,"vwap":724},"2026-07-21",59.79,60.06,58.9,-0.27,153817.669871,4032,59.6069,{"date":726,"open":727,"high":728,"low":701,"close":729,"change":730,"percent_change":731,"volume":732,"transactions":733,"vwap":734},"2026-07-20",61.32,61.54,59.92,-1.4,-2.28,111409.893025,3659,60.1949,{"date":736,"open":737,"high":455,"low":738,"close":727,"change":739,"percent_change":740,"volume":741,"transactions":9,"vwap":727},"2026-07-17",60.47,60.37,0.47,0.77,154500,{"date":743,"open":744,"high":728,"low":745,"close":746,"change":747,"percent_change":748,"volume":749,"transactions":9,"vwap":746},"2026-07-16",59.9,59.68,60.85,0.79,1.32,278600,{"date":751,"open":752,"high":753,"low":754,"close":755,"change":756,"percent_change":757,"volume":758,"transactions":9,"vwap":755},"2026-07-15",59.040001,60.8,58.89,60.060001,1.24,2.11,215100,{"date":760,"open":761,"high":762,"low":763,"close":764,"change":765,"percent_change":766,"volume":767,"transactions":9,"vwap":764},"2026-07-14",59.16,59.53,57.78,58.82,-0.17,-0.29,206500,{"date":769,"open":770,"high":771,"low":772,"close":773,"change":774,"percent_change":775,"volume":776,"transactions":9,"vwap":773},"2026-07-13",59.07,59.97,58.95,58.99,-0.08,-0.14,135700,{"date":778,"open":779,"high":755,"low":780,"close":770,"change":781,"percent_change":140,"volume":782,"transactions":9,"vwap":770},"2026-07-10",59.6,58.87,0.39,272900,{"date":784,"open":785,"high":786,"low":787,"close":788,"change":789,"percent_change":790,"volume":791,"transactions":9,"vwap":788},"2026-07-09",58.46,59.18,57.87,58.68,0.75,1.29,294500,{"date":793,"open":794,"high":795,"low":232,"close":796,"change":243,"percent_change":797,"volume":798,"transactions":9,"vwap":796},"2026-07-08",58.58,59,57.93,-2.44,232100,{"date":800,"open":801,"high":802,"low":794,"close":803,"change":634,"percent_change":804,"volume":805,"transactions":9,"vwap":803},"2026-07-07",59.57,60,59.38,-0.32,97900,{"date":807,"open":808,"high":779,"low":808,"close":801,"change":809,"percent_change":810,"volume":811,"transactions":9,"vwap":801},"2026-07-06",57.5,1.7,2.94,312100,{"date":813,"open":814,"high":815,"low":816,"close":787,"change":817,"percent_change":818,"volume":819,"transactions":9,"vwap":787},"2026-07-02",59.02,60.72,56.69,-0.84,-1.43,269800,{"date":821,"open":822,"high":823,"low":824,"close":825,"change":826,"percent_change":827,"volume":828,"transactions":9,"vwap":825},"2026-07-01",60.58,61.09,58.66,58.71,-2.31,-3.79,96000,{"date":830,"open":831,"high":832,"low":833,"close":834,"change":200,"percent_change":835,"volume":836,"transactions":9,"vwap":834},"2026-06-30",61.69,62.029999,60.73,61.02,-1.99,266000,{"date":838,"open":839,"high":840,"low":841,"close":842,"change":426,"percent_change":427,"volume":843,"transactions":9,"vwap":842},"2026-06-29",62.42,62.74,60.89,62.26,317900,{"date":845,"open":846,"high":847,"low":643,"close":326,"change":848,"percent_change":849,"volume":850,"transactions":9,"vwap":326},"2026-06-26",62.25,62.92,0.07,0.11,126600,{"date":852,"open":853,"high":854,"low":855,"close":846,"change":856,"percent_change":857,"volume":858,"transactions":9,"vwap":846},"2026-06-25",61.94,63.59,61.84,0.31,0.5,153200,{"date":860,"open":861,"high":862,"low":861,"close":853,"change":863,"percent_change":864,"volume":865,"transactions":9,"vwap":853},"2026-06-24",59.76,62.17,2.18,3.65,136900,{"date":867,"open":702,"high":868,"low":869,"close":861,"change":870,"percent_change":871,"volume":872,"transactions":9,"vwap":861},"2026-06-23",60.12,58.79,-0.02,-0.03,228600,{"date":874,"open":875,"high":876,"low":877,"close":878,"change":277,"percent_change":879,"volume":880,"transactions":9,"vwap":878},"2026-06-22",59.52,60.98,59.37,59.78,0.44,150900,{"date":882,"open":883,"high":884,"low":885,"close":875,"change":543,"percent_change":886,"volume":887,"transactions":9,"vwap":875},"2026-06-18",59.87,60.75,58.53,-0.72,212700,{"date":889,"open":890,"high":891,"low":890,"close":892,"change":893,"percent_change":894,"volume":895,"transactions":9,"vwap":892},"2026-06-17",59.0099983,61,59.95,0.03,0.05,210100,{"date":897,"open":898,"high":898,"low":899,"close":729,"change":543,"percent_change":900,"volume":901,"transactions":9,"vwap":729},"2026-06-16",61.049999,59.8,-0.71,265100,{"date":903,"open":891,"high":904,"low":905,"close":906,"change":848,"percent_change":907,"volume":908,"transactions":9,"vwap":906},"2026-06-15",61.75,59.89,60.35,0.12,146700,{"date":910,"open":911,"high":336,"low":912,"close":913,"change":593,"percent_change":914,"volume":915,"transactions":9,"vwap":913},"2026-06-12",59.46,58.48,60.28,1.96,177700,{"date":917,"open":918,"high":919,"low":920,"close":921,"change":922,"percent_change":923,"volume":924,"transactions":9,"vwap":921},"2026-06-11",58.07,59.22,57.63,59.12,1.12,1.93,299400,{"date":926,"open":927,"high":927,"low":920,"close":928,"change":929,"percent_change":930,"volume":931,"transactions":9,"vwap":928},"2026-06-10",60.61,58,-2.61,-4.31,267200,{"date":933,"open":350,"high":934,"low":935,"close":927,"change":936,"percent_change":848,"volume":937,"transactions":9,"vwap":927},"2026-06-09",62,59.34,0.04,227400,{"date":939,"open":940,"high":941,"low":942,"close":327,"change":943,"percent_change":437,"volume":944,"transactions":9,"vwap":327},"2026-06-08",60.7,62.61,60.41,-0.13,441700,{"date":946,"open":934,"high":947,"low":948,"close":940,"change":949,"percent_change":950,"volume":951,"transactions":9,"vwap":940},"2026-06-05",62.44,60.31,-2.12,-3.37,237800,{"date":953,"open":954,"high":955,"low":954,"close":358,"change":956,"percent_change":957,"volume":958,"transactions":9,"vwap":358},"2026-06-04",61.65,63.23,1.17,1.9,254600,{"date":960,"open":815,"high":961,"low":693,"close":954,"change":739,"percent_change":740,"volume":962,"transactions":9,"vwap":954},"2026-06-03",62.19,270000,{"date":964,"open":965,"high":966,"low":965,"close":967,"change":405,"percent_change":968,"volume":969,"transactions":9,"vwap":967},"2026-06-02",58.35,63.34,61.18,4.62,695200,{"date":971,"open":253,"high":972,"low":973,"close":912,"change":974,"percent_change":675,"volume":975,"transactions":9,"vwap":912},"2026-06-01",58.6,56.45,0.71,336600,{"date":977,"open":978,"high":979,"low":980,"close":981,"change":982,"percent_change":983,"volume":984,"transactions":9,"vwap":981},"2026-05-29",57.57,58.049999,54.67,57.77,-0.8,-1.37,333300,{"date":986,"open":987,"high":987,"low":988,"close":989,"change":341,"percent_change":990,"volume":991,"transactions":9,"vwap":989},"2026-05-28",63.86,55.61,58.57,0.93,742800,{"date":993,"open":994,"high":261,"low":995,"close":996,"change":612,"percent_change":997,"volume":998,"transactions":9,"vwap":996},"2026-05-27",57.6,57,58.029999,1.86,318700,{"date":1000,"open":1001,"high":1002,"low":1003,"close":1004,"change":1005,"percent_change":1006,"volume":1007,"transactions":9,"vwap":1004},"2026-05-26",56,57.29,55.99,56.97,1.59,2.87,187900,{"date":1009,"open":1010,"high":1011,"low":1010,"close":1012,"change":298,"percent_change":1013,"volume":1014,"transactions":9,"vwap":1012},"2026-05-22",54.43,55.5,55.38,1.08,145500,{"date":1016,"open":1017,"high":1018,"low":1019,"close":1020,"change":775,"percent_change":1021,"volume":1022,"transactions":9,"vwap":1020},"2026-05-21",54.16,55.22,52.58,54.79,-0.25,302700,{"date":1024,"open":1025,"high":1026,"low":1027,"close":1028,"change":674,"percent_change":1029,"volume":1030,"transactions":9,"vwap":1028},"2026-05-20",54.17,55.69,53.82,54.93,1.4,260300,{"date":1032,"open":1033,"high":1033,"low":1034,"close":1025,"change":1035,"percent_change":1036,"volume":1037,"transactions":9,"vwap":1025},"2026-05-19",55.33,53.87,-1.16,-2.1,166100,{"date":1039,"open":1040,"high":1041,"low":1042,"close":1033,"change":1043,"percent_change":1044,"volume":1045,"transactions":9,"vwap":1033},"2026-05-18",55.56,56.34,54.57,-0.23,-0.41,82200,{"date":1047,"open":1048,"high":1049,"low":1050,"close":1040,"change":1051,"percent_change":1052,"volume":1053,"transactions":9,"vwap":1040},"2026-05-15",55.34,56.35,55.21,-0.68,-1.21,228000,{"date":1055,"open":1056,"high":1057,"low":1056,"close":1058,"change":1059,"percent_change":1060,"volume":1061,"transactions":9,"vwap":1058},"2026-05-14",54.96,57.16,56.24,1.37,2.5,189900,{"date":1063,"open":1064,"high":1065,"low":1066,"close":1067,"change":533,"percent_change":1068,"volume":1069,"transactions":9,"vwap":1067},"2026-05-13",55.98,56.26,54.42,54.87,-1.98,176100,{"date":1071,"open":1072,"high":1072,"low":1073,"close":1064,"change":1074,"percent_change":1075,"volume":1076,"transactions":9,"vwap":1064},"2026-05-12",57.22,55.67,-0.97,-1.7,184600,{"date":1078,"open":210,"high":1079,"low":1064,"close":1080,"change":415,"percent_change":634,"volume":1081,"transactions":9,"vwap":1080},"2026-05-11",57.61,56.95,216400,{"date":1083,"open":1084,"high":1085,"low":1012,"close":1085,"change":790,"percent_change":1086,"volume":1087,"transactions":9,"vwap":1085},"2026-05-08",56.02,57.060001,2.31,339400,{"date":1089,"open":1084,"high":978,"low":242,"close":1090,"change":1091,"percent_change":1092,"volume":1093,"transactions":9,"vwap":1090},"2026-05-07",55.77,-0.35,-0.62,376400,{"date":1095,"open":1096,"high":218,"low":1096,"close":188,"change":1097,"percent_change":1098,"volume":1099,"transactions":9,"vwap":188},"2026-05-06",54.73,2.15,3.98,345700,{"date":1101,"open":1102,"high":1103,"low":1104,"close":1105,"change":1106,"percent_change":1107,"volume":1108,"transactions":9,"vwap":1105},"2026-05-05",53.56,54.38,53.02,53.97,0.45,0.84,333400,{"date":1110,"open":1111,"high":1112,"low":1113,"close":1114,"change":1115,"percent_change":1116,"volume":1117,"transactions":9,"vwap":1114},"2026-05-04",55.060001,55.54,53.32,53.52,-2.14,-3.84,317100,{"date":1119,"open":1001,"high":1120,"low":1121,"close":1122,"change":766,"percent_change":1123,"volume":1124,"transactions":9,"vwap":1122},"2026-05-01",56.64,55.23,55.66,-0.52,891200,{"date":1126,"open":1025,"high":1127,"low":1128,"close":1129,"change":1130,"percent_change":1131,"volume":1132,"transactions":9,"vwap":1129},"2026-04-30",56.080002,53.37,55.95,2.32,4.33,976900,{"date":1134,"open":1135,"high":1136,"low":1137,"close":1138,"change":1139,"percent_change":341,"volume":1140,"transactions":9,"vwap":1138},"2026-04-29",53.57,53.85,52.74,53.63,0.29,301600,{"date":1142,"open":1143,"high":1111,"low":1144,"close":1145,"change":1146,"percent_change":1147,"volume":1148,"transactions":9,"vwap":1145},"2026-04-28",55.029999,53.29,53.34,-1.66,-3.02,808900,{"date":1150,"open":1151,"high":1152,"low":1153,"close":1154,"change":1155,"percent_change":1156,"volume":1157,"transactions":9,"vwap":1154},"2026-04-27",56.74,57.83,54.91,55,-1.78,-3.13,340300,{"date":1159,"open":1160,"high":1161,"low":1162,"close":1163,"change":1164,"percent_change":1165,"volume":1166,"transactions":9,"vwap":1163},"2026-04-24",55.35,57.98,54.21,56.78,0.83,1.48,665400,{"date":1168,"open":1169,"high":240,"low":1170,"close":1129,"change":1171,"percent_change":1172,"volume":1173,"transactions":9,"vwap":1129},"2026-04-23",56.51,55.28,-0.54,-0.96,325300,{"date":1175,"open":738,"high":738,"low":1176,"close":1177,"change":1178,"percent_change":1179,"volume":1180,"transactions":9,"vwap":1177},"2026-04-22",56.39,56.49,-3.14,-5.27,325000,{"date":1182,"open":1183,"high":1184,"low":1185,"close":1186,"change":110,"percent_change":1187,"volume":1188,"transactions":9,"vwap":1186},"2026-04-21",59.33,60.33,58.77,59.63,0.1,357800,{"date":1190,"open":1161,"high":1191,"low":1192,"close":801,"change":1193,"percent_change":1194,"volume":1195,"transactions":9,"vwap":801},"2026-04-20",60.68,57.67,1.72,2.97,788700,{"date":1197,"open":1112,"high":1198,"low":1112,"close":1199,"change":1200,"percent_change":1201,"volume":1202,"transactions":9,"vwap":1199},"2026-04-17",59.69,57.85,2.95,5.37,1318600,{"date":1204,"open":1205,"high":229,"low":1205,"close":1206,"change":1207,"percent_change":1208,"volume":1209,"transactions":9,"vwap":1206},"2026-04-16",51,54.9,3.97,7.8,2813100,{"date":1211,"open":1212,"high":1212,"low":1213,"close":1214,"change":1215,"percent_change":1216,"volume":1217,"transactions":9,"vwap":1214},"2026-04-15",55.07,48.83,50.93,-27.52,-35.08,4952100,{"date":1219,"open":1220,"high":1221,"low":1222,"close":1223,"change":1224,"percent_change":1225,"volume":1226,"transactions":9,"vwap":1223},"2026-04-14",77.23,79.62,76.67,78.45,1.5,1.95,180800,{"date":1228,"open":1229,"high":1230,"low":1231,"close":1232,"change":162,"percent_change":1233,"volume":1234,"transactions":9,"vwap":1232},"2026-04-13",75.74,77.050003,75.34,76.95,0.97,200000,{"date":1236,"open":1237,"high":1238,"low":1239,"close":1240,"change":542,"percent_change":1241,"volume":1242,"transactions":9,"vwap":1240},"2026-04-10",76.41,77.45,75.78,76.21,-0.37,603400,{"date":1244,"open":1245,"high":1246,"low":1247,"close":1248,"change":1249,"percent_change":1250,"volume":1251,"transactions":9,"vwap":1248},"2026-04-09",74.81,77.019997,74.010002,76.49,1.91,2.56,206200,{"date":1253,"open":1254,"high":1255,"low":1256,"close":1257,"change":1258,"percent_change":1259,"volume":1260,"transactions":9,"vwap":1257},"2026-04-08",75.26,77,74.040001,74.58,2.07,2.85,218200,{"date":1262,"open":1263,"high":1247,"low":1264,"close":1265,"change":1051,"percent_change":1266,"volume":1267,"transactions":9,"vwap":1265},"2026-04-07",72.42,71.63,72.51,-0.93,364200,{"date":1269,"open":1270,"high":1271,"low":1272,"close":1273,"change":1274,"percent_change":1275,"volume":1276,"transactions":9,"vwap":1273},"2026-04-06",72.010002,73.3,71.34,73.19,0.41,0.56,457900,{"date":1278,"open":1279,"high":1280,"low":1281,"close":1282,"change":1283,"percent_change":849,"volume":1284,"transactions":9,"vwap":1282},"2026-04-02",70.99,72.92,70.55,72.78,0.08,618900,{"date":1286,"open":1287,"high":1288,"low":1289,"close":1290,"change":1291,"percent_change":756,"volume":1292,"transactions":9,"vwap":1290},"2026-04-01",71.7,73.64,71.45,72.7,0.89,220500,{"date":1294,"open":1295,"high":1296,"low":1297,"close":1298,"change":91,"percent_change":1299,"volume":1300,"transactions":9,"vwap":1298},"2026-03-31",69.059998,71.88,68.2,71.81,4.92,336500,{"date":1302,"open":1303,"high":1304,"low":1305,"close":1306,"change":1307,"percent_change":1308,"volume":1309,"transactions":9,"vwap":1306},"2026-03-30",68.36,69.35,66.94,68.44,2.19,3.31,371000,{"date":1311,"open":1312,"high":1313,"low":1314,"close":1315,"change":1316,"percent_change":1317,"volume":1318,"transactions":9,"vwap":1315},"2026-03-27",66.61,68.7,65.77,66.25,-0.99,-1.47,468600,{"date":1320,"open":1321,"high":1322,"low":1323,"close":1324,"change":1325,"percent_change":1326,"volume":1327,"transactions":9,"vwap":1324},"2026-03-26",64.4,69.33,62.6,67.24,2.24,3.45,566400,{"date":1329,"open":1330,"high":1331,"low":1332,"close":1333,"change":849,"percent_change":351,"volume":1334,"transactions":9,"vwap":1333},"2026-03-25",65.13,66.28,64.52,65,243400,{"date":1336,"open":1337,"high":1338,"low":1337,"close":1339,"change":115,"percent_change":870,"volume":1340,"transactions":9,"vwap":1339},"2026-03-24",64.13,66.75,64.89,253500,{"date":1342,"open":1343,"high":1344,"low":1345,"close":1346,"change":1347,"percent_change":1348,"volume":1349,"transactions":9,"vwap":1346},"2026-03-23",64,65.57,62.83,64.9,3.28,5.32,250600,{"date":1351,"open":1352,"high":1352,"low":1353,"close":1354,"change":438,"percent_change":1355,"volume":1356,"transactions":9,"vwap":1354},"2026-03-20",62.66,60.02,61.62,-0.55,529200,{"date":1358,"open":1359,"high":1360,"low":1361,"close":1362,"change":633,"percent_change":634,"volume":1363,"transactions":9,"vwap":1362},"2026-03-19",61.42,62.37,60.6,61.96,413700,{"date":1365,"open":1366,"high":854,"low":1367,"close":1368,"change":190,"percent_change":1369,"volume":1370,"transactions":9,"vwap":1368},"2026-03-18",62.97,61.8,62.080002,-2.3,238600,{"date":1372,"open":1332,"high":1373,"low":1374,"close":1375,"change":1376,"percent_change":1377,"volume":1378,"transactions":9,"vwap":1375},"2026-03-17",65.029999,63.07,63.54,-0.69,-1.07,170500,{"date":1380,"open":1381,"high":1382,"low":1383,"close":1384,"change":1385,"percent_change":789,"volume":1386,"transactions":9,"vwap":1384},"2026-03-16",65.089996,65.15,63.78,64.23,0.48,217500,{"date":1388,"open":1389,"high":1390,"low":1391,"close":1392,"change":1021,"percent_change":1393,"volume":1394,"transactions":9,"vwap":1392},"2026-03-13",64.010002,64.92,63.57,63.75,-0.39,134500,{"date":1396,"open":1397,"high":1398,"low":1399,"close":1343,"change":1400,"percent_change":1401,"volume":1402,"transactions":9,"vwap":1343},"2026-03-12",64.94,66.44,63.72,-2.01,-3.04,154900,{"date":1404,"open":1405,"high":1406,"low":573,"close":1407,"change":1187,"percent_change":276,"volume":1408,"transactions":9,"vwap":1407},"2026-03-11",65.4,66.24,66.010002,187500,{"date":1410,"open":1411,"high":496,"low":1412,"close":1413,"change":856,"percent_change":739,"volume":1414,"transactions":9,"vwap":1413},"2026-03-10",65.6,64.59,65.91,243500,{"date":1416,"open":621,"high":1417,"low":1418,"close":1411,"change":1419,"percent_change":426,"volume":1420,"transactions":9,"vwap":1411},"2026-03-09",65.74,62.099998,-0.04,343400,{"date":1422,"open":1423,"high":1423,"low":1424,"close":1425,"change":1426,"percent_change":1427,"volume":1428,"transactions":9,"vwap":1425},"2026-03-06",68.84,64.6,65.64,-3.7,-5.34,306500,{"date":1430,"open":1431,"high":1432,"low":1433,"close":1434,"change":797,"percent_change":1435,"volume":1436,"transactions":9,"vwap":1434},"2026-03-05",71.26,71.83,69.07,69.34,-3.4,158400,{"date":1438,"open":1439,"high":1440,"low":1441,"close":1442,"change":1224,"percent_change":1443,"volume":1444,"transactions":9,"vwap":1442},"2026-03-04",70.88,71.79,69.82,71.78,2.13,185000,{"date":1446,"open":1447,"high":1447,"low":1448,"close":1449,"change":255,"percent_change":1450,"volume":1451,"transactions":9,"vwap":1449},"2026-03-03",71.31,67.94,70.28,-2.54,369900,{"date":1453,"open":1454,"high":1455,"low":1456,"close":1457,"change":1458,"percent_change":1459,"volume":1460,"transactions":9,"vwap":1457},"2026-03-02",72.16,72.37,69.96,72.11,-1.23,-1.68,416200,{"date":1462,"open":1463,"high":1464,"low":1465,"close":1466,"change":1467,"percent_change":1468,"volume":1469,"transactions":9,"vwap":1466},"2026-02-27",77.31,77.44,73.089996,73.34,-4.22,-5.44,294100,{"date":1471,"open":1472,"high":1473,"low":1474,"close":1475,"change":804,"percent_change":1044,"volume":1476,"transactions":9,"vwap":1475},"2026-02-26",77.95,78.39,76,77.56,133800,{"date":1478,"open":1479,"high":1480,"low":1481,"close":1482,"change":1483,"percent_change":1484,"volume":1485,"transactions":9,"vwap":1482},"2026-02-25",79.55,79.59,77.63,77.88,-0.64,-0.82,168500,{"date":1487,"open":1488,"high":1480,"low":1489,"close":1490,"change":1164,"percent_change":1491,"volume":1492,"transactions":9,"vwap":1490},"2026-02-24",78.19,77.69,78.52,1.07,232500,{"date":1494,"open":1495,"high":1495,"low":1496,"close":1489,"change":1497,"percent_change":1498,"volume":1499,"transactions":9,"vwap":1489},"2026-02-23",81.39,76.7,-3.95,-4.84,420200,{"date":1501,"open":1502,"high":1503,"low":1502,"close":1504,"change":1505,"percent_change":1193,"volume":1506,"transactions":9,"vwap":1504},"2026-02-20",80,81.8,81.64,1.38,101900,{"date":1508,"open":1509,"high":1510,"low":1511,"close":1512,"change":1274,"percent_change":1513,"volume":805,"transactions":9,"vwap":1512},"2026-02-19",79.8,80.43,78.2,80.26,0.51,{"date":1515,"open":1516,"high":1517,"low":1518,"close":1519,"change":115,"percent_change":115,"volume":1520,"transactions":9,"vwap":1519},"2026-02-18",80.15,81.31,79.6,79.85,121600,{"date":1522,"open":1523,"high":1524,"low":1525,"close":1526,"change":1527,"percent_change":1528,"volume":1529,"transactions":9,"vwap":1526},"2026-02-17",77.98,80.49,77.33,79.86,1.27,1.62,310000,{"date":1531,"open":1532,"high":1533,"low":1496,"close":1534,"change":1535,"percent_change":1536,"volume":1537,"transactions":9,"vwap":1534},"2026-02-13",76.74,78.97,78.59,2.17,2.84,153100,{"date":1539,"open":1540,"high":1541,"low":1542,"close":1543,"change":1544,"percent_change":1545,"volume":1546,"transactions":9,"vwap":1543},"2026-02-12",79.13,79.52,75.87,76.42,-2.71,-3.42,145800,{"date":1548,"open":1549,"high":1221,"low":1550,"close":1540,"change":277,"percent_change":340,"volume":1045,"transactions":9,"vwap":1540},"2026-02-11",79,78.41,{"date":1552,"open":1553,"high":1554,"low":1553,"close":1555,"change":1556,"percent_change":1557,"volume":895,"transactions":9,"vwap":1555},"2026-02-10",78.83,80.66,78.87,-0.38,-0.48,{"date":1559,"open":1560,"high":1561,"low":1562,"close":1563,"change":1029,"percent_change":1564,"volume":1045,"transactions":9,"vwap":1563},"2026-02-09",78.089996,79.87,77.96,79.25,1.8,{"date":1566,"open":1567,"high":1553,"low":1567,"close":1568,"change":1505,"percent_change":1564,"volume":1569,"transactions":9,"vwap":1568},"2026-02-06",76.72,77.85,77600,{"date":1571,"open":1572,"high":1572,"low":1573,"close":1574,"change":469,"percent_change":1575,"volume":1576,"transactions":9,"vwap":1574},"2026-02-05",79.21,76.14,76.47,-4.32,138900,{"date":1578,"open":1579,"high":1580,"low":1579,"close":1581,"change":1582,"percent_change":997,"volume":1583,"transactions":9,"vwap":1581},"2026-02-04",78.12,80.87,79.92,1.46,219500,{"date":1585,"open":1586,"high":1587,"low":1464,"close":1588,"change":211,"percent_change":1291,"volume":1589,"transactions":9,"vwap":1588},"2026-02-03",77.76,78.9,78.46,118600,{"date":1591,"open":1592,"high":1593,"low":1592,"close":1593,"change":1594,"percent_change":1595,"volume":1596,"transactions":9,"vwap":1593},"2026-02-02",75.4,77.77,2.4,3.18,83900,{"date":1598,"open":1599,"high":1600,"low":1257,"close":1601,"change":1602,"percent_change":1603,"volume":1604,"transactions":9,"vwap":1601},"2026-01-30",77.6,78.23,75.37,-2.77,-3.54,98100,{"date":1606,"open":1607,"high":1607,"low":1475,"close":1608,"change":1044,"percent_change":1123,"volume":1609,"transactions":9,"vwap":1608},"2026-01-29",79.4,78.14,129300,{"date":1611,"open":1612,"high":1612,"low":1613,"close":1614,"change":254,"percent_change":1615,"volume":1616,"transactions":9,"vwap":1614},"2026-01-28",80.47,77.25,78.55,-1.33,225100,{"date":1618,"open":1619,"high":1620,"low":1621,"close":1622,"change":1623,"percent_change":1624,"volume":1589,"transactions":9,"vwap":1622},"2026-01-27",80.9,81.51,78.15,79.61,-1.54,-1.9,{"date":1626,"open":1627,"high":29,"low":1627,"close":1628,"change":1275,"percent_change":211,"volume":1629,"transactions":9,"vwap":1628},"2026-01-26",79.76,81.15,162100,{"date":1631,"open":1632,"high":1633,"low":1634,"close":1635,"change":1636,"percent_change":426,"volume":1637,"transactions":9,"vwap":1635},"2026-01-23",80.45,81.24,80.16,80.59,-0.05,138400,{"date":1639,"open":1640,"high":1641,"low":1642,"close":1643,"change":1644,"percent_change":1645,"volume":1646,"transactions":9,"vwap":1643},"2026-01-22",79.67,80.81,79.080002,80.64,1.18,1.49,113400,{"date":1648,"open":1649,"high":1650,"low":1649,"close":1651,"change":1652,"percent_change":1653,"volume":1654,"transactions":9,"vwap":1651},"2026-01-21",75.28,79.82,79.46,3.71,4.9,148000,{"date":1656,"open":1657,"high":1658,"low":1659,"close":1660,"change":797,"percent_change":1661,"volume":1662,"transactions":9,"vwap":1660},"2026-01-20",76.63,77.2,75,75.75,-3.12,154000,{"date":1664,"open":1665,"high":1666,"low":1667,"close":1488,"change":1668,"percent_change":1669,"volume":1670,"transactions":9,"vwap":1488},"2026-01-16",78.38,79.07,77.86,-0.47,-0.6,116200,{"date":1672,"open":1673,"high":1674,"low":1675,"close":1676,"change":1677,"percent_change":1678,"volume":1386,"transactions":9,"vwap":1676},"2026-01-15",77.43,79.77,76.99,78.66,1.03,1.33,{"date":1680,"open":1681,"high":1682,"low":1681,"close":1481,"change":1683,"percent_change":1684,"volume":1685,"transactions":9,"vwap":1481},"2026-01-14",74.14,78.11,3.99,5.42,182700,{"date":1687,"open":1688,"high":1689,"low":1690,"close":1288,"change":1691,"percent_change":1692,"volume":1693,"transactions":9,"vwap":1288},"2026-01-13",73,74.36,72.27,0.95,1.31,258800,{"date":1695,"open":1696,"high":1697,"low":1698,"close":1699,"change":1165,"percent_change":1700,"volume":1701,"transactions":9,"vwap":1699},"2026-01-12",71.23,73.14,70.53,72.69,2.08,102900,{"date":1703,"open":1704,"high":1689,"low":1705,"close":1706,"change":201,"percent_change":1707,"volume":1708,"transactions":9,"vwap":1706},"2026-01-09",73.5,70.64,71.21,-2.94,195800,{"date":1710,"open":1711,"high":1712,"low":1713,"close":1714,"change":809,"percent_change":1715,"volume":1716,"transactions":9,"vwap":1714},"2026-01-08",72.33,74.13,71.010002,73.37,2.37,162400,{"date":1718,"open":1719,"high":1719,"low":1720,"close":1721,"change":243,"percent_change":1068,"volume":1722,"transactions":9,"vwap":1721},"2026-01-07",73.52,71.52,71.67,111400,{"date":1724,"open":1725,"high":1726,"low":1440,"close":1727,"change":674,"percent_change":1728,"volume":1729,"transactions":9,"vwap":1727},"2026-01-06",72.57,73.4,73.12,1.05,134000,{"date":1731,"open":1732,"high":1714,"low":1733,"close":1734,"change":739,"percent_change":1735,"volume":1736,"transactions":9,"vwap":1734},"2026-01-05",72.14,71.73,72.36,0.65,172900,{"date":1738,"open":1739,"high":1740,"low":1741,"close":1740,"change":120,"percent_change":1742,"volume":1743,"transactions":9,"vwap":1740},"2026-01-02",70.85,71.89,70.57,1.6,64700,{"date":1745,"open":1746,"high":1747,"low":1748,"close":1749,"change":1750,"percent_change":1751,"volume":1752,"transactions":9,"vwap":1749},"2025-12-31",71.74,71.76,70.51,70.76,-0.74,-1.03,100800,{"date":1754,"open":1263,"high":1755,"low":1756,"close":1757,"change":1758,"percent_change":76,"volume":1759,"transactions":9,"vwap":1757},"2025-12-30",72.62,71.37,71.5,-0.78,130900,{"date":1761,"open":1762,"high":1763,"low":1764,"close":1765,"change":1766,"percent_change":222,"volume":1767,"transactions":9,"vwap":1765},"2025-12-29",72.46,73.79,71.97,72.28,-0.36,60100,{"date":1769,"open":1770,"high":1771,"low":1772,"close":1773,"change":1774,"percent_change":857,"volume":1729,"transactions":9,"vwap":1773},"2025-12-26",72.48,73.72,72.3,72.64,0.36,{"date":1776,"open":1777,"high":1778,"low":1779,"close":1765,"change":1668,"percent_change":1780,"volume":1781,"transactions":9,"vwap":1765},"2025-12-24",72.43,72.82,72.26,-0.65,76700,{"date":1783,"open":1271,"high":1271,"low":1784,"close":1785,"change":437,"percent_change":766,"volume":1786,"transactions":9,"vwap":1785},"2025-12-23",72.080002,72.75,98400,{"date":1788,"open":1789,"high":1726,"low":1740,"close":1790,"change":593,"percent_change":1528,"volume":1791,"transactions":9,"vwap":1790},"2025-12-22",72.32,72.96,238200,{"date":1793,"open":1794,"high":1795,"low":1796,"close":1797,"change":1513,"percent_change":1798,"volume":1799,"transactions":9,"vwap":1797},"2025-12-19",71.29,72.45,71.19,71.8,0.72,322900,{"date":1801,"open":1802,"high":1803,"low":1804,"close":1794,"change":1805,"percent_change":1806,"volume":1807,"transactions":9,"vwap":1794},"2025-12-18",74.099998,74.37,70.84,-4.23,-5.6,416500,{"date":1809,"open":1810,"high":1811,"low":1812,"close":1813,"change":1814,"percent_change":1815,"volume":1816,"transactions":9,"vwap":1813},"2025-12-17",75.17,76.6,75.050003,75.52,23.6188,45.51,141100,{"date":1818,"open":1819,"high":1820,"low":1821,"close":1822,"change":1823,"percent_change":1824,"volume":1825,"transactions":9,"vwap":1822},"2025-12-16",51.96,52.07,51.89,51.9012,-25.0388,-32.54,3904,{"date":1827,"open":1828,"high":1828,"low":1829,"close":1830,"change":512,"percent_change":1831,"volume":1832,"transactions":9,"vwap":1830},"2025-12-15",77.97,76.25,76.94,-0.75,100500,{"date":1834,"open":1835,"high":1836,"low":1837,"close":1838,"change":907,"percent_change":1839,"volume":1840,"transactions":9,"vwap":1838},"2025-12-12",77.4,78.36,76.87,77.52,0.16,118400,{"date":1842,"open":1660,"high":1464,"low":1843,"close":1835,"change":1225,"percent_change":1844,"volume":1845,"transactions":9,"vwap":1835},"2025-12-11",75.5,2.58,96600,{"date":1847,"open":1848,"high":1543,"low":1849,"close":1850,"change":1851,"percent_change":1852,"volume":1853,"transactions":9,"vwap":1850},"2025-12-10",75.029999,74.71,75.45,0.7,0.94,136800,{"date":1855,"open":1856,"high":1857,"low":1856,"close":1858,"change":1859,"percent_change":1859,"volume":1860,"transactions":9,"vwap":1858},"2025-12-09",73.7,75.81,74.75,0.01,76900,{"date":1862,"open":1863,"high":1863,"low":1864,"close":1865,"change":1866,"percent_change":1867,"volume":1868,"transactions":9,"vwap":1865},"2025-12-08",81.67,74.54,74.74,-1.92,-2.5,74300,{"date":1870,"open":1871,"high":1238,"low":1872,"close":1873,"change":1059,"percent_change":594,"volume":1874,"transactions":9,"vwap":1873},"2025-12-05",76.79,74.49,76.66,353700,{"date":1876,"open":1877,"high":1878,"low":1879,"close":1880,"change":1881,"percent_change":1882,"volume":1883,"transactions":9,"vwap":1880},"2025-12-04",76.36,78.07,71.029999,75.29,4.52,6.39,1230200,{"date":1885,"open":1886,"high":1887,"low":1886,"close":1888,"change":1889,"percent_change":914,"volume":1890,"transactions":9,"vwap":1888},"2025-12-03",69.49,70.89,70.77,1.36,151400,{"date":1892,"open":1893,"high":1894,"low":1895,"close":1896,"change":765,"percent_change":1897,"volume":1898,"transactions":9,"vwap":1896},"2025-12-02",69.36,69.77,68.61,69.41,-0.24,122900,{"date":1900,"open":1901,"high":1902,"low":1901,"close":1903,"change":1904,"percent_change":1905,"volume":1906,"transactions":9,"vwap":1903},"2025-12-01",68.77,70.059998,69.58,18.5706,36.41,101500,{"date":1908,"open":1909,"high":1910,"low":1909,"close":1910,"change":1911,"percent_change":1513,"volume":1912,"transactions":9,"vwap":1910},"2025-11-28",50.81,51.0093994,0.2587,416,{"date":1914,"open":1915,"high":1916,"low":1915,"close":1917,"change":1918,"percent_change":990,"volume":1919,"transactions":9,"vwap":1917},"2025-11-26",50.68,50.79,50.7507,0.4656,488,{"date":1921,"open":1922,"high":1923,"low":1922,"close":1924,"change":1925,"percent_change":212,"volume":1926,"transactions":9,"vwap":1924},"2025-11-25",50.14,50.34,50.2851,0.606,536,{"date":1928,"open":1929,"high":1930,"low":1931,"close":1932,"change":1933,"percent_change":1934,"volume":1935,"transactions":9,"vwap":1932},"2025-11-24",49.65,49.71,49.541,49.6791,0.0955,0.19,1405,{"date":1937,"open":1938,"high":1939,"low":1938,"close":1940,"change":1941,"percent_change":1942,"volume":1943,"transactions":9,"vwap":1940},"2025-11-21",49.265,49.6,49.5836,0.8141,1.67,846,{"date":1945,"open":1946,"high":1946,"low":30,"close":30,"change":1947,"percent_change":1948,"volume":1949,"transactions":9,"vwap":30},"2025-11-20",49.46,-0.5831,-1.18,2535,{"date":1951,"open":1952,"high":1953,"low":1954,"close":1955,"change":1956,"percent_change":1957,"volume":1958,"transactions":9,"vwap":1955},"2025-11-19",49.4995,49.5699,49.131,49.3526,-0.0974,-0.2,2863,{"date":1960,"open":1961,"high":1961,"low":1962,"close":1963,"change":1964,"percent_change":1965,"volume":1966,"transactions":9,"vwap":1963},"2025-11-18",49.62,49.37,49.45,-0.5845,-1.17,4343,{"date":1968,"open":1969,"high":1970,"low":1971,"close":1972,"change":1973,"percent_change":1974,"volume":1975,"transactions":9,"vwap":1972},"2025-11-17",50.38,50.4399,49.91,50.0345,-0.6088,-1.2,3555,{"date":1977,"open":1978,"high":1979,"low":1980,"close":1981,"change":1982,"percent_change":1983,"volume":1984,"transactions":9,"vwap":1981},"2025-11-14",50.635,50.7549,50.63,50.6433,-0.2138,-0.42,1610,{"date":1986,"open":1987,"high":1988,"low":1989,"close":1990,"change":1991,"percent_change":542,"volume":1992,"transactions":9,"vwap":1990},"2025-11-13",51.040001,51.14,50.82,50.8571,-0.1429,4052,{"date":1994,"open":1989,"high":1995,"low":1989,"close":1205,"change":1996,"percent_change":1997,"volume":1998,"transactions":9,"vwap":1205},"2025-11-12",51.055851,0.3047,0.6,1022,{"date":2000,"open":2001,"high":2002,"low":2001,"close":2003,"change":2004,"percent_change":2005,"volume":2006,"transactions":9,"vwap":2003},"2025-11-11",50.52,50.73,50.6953,0.4253,0.85,3414,{"date":2008,"open":2009,"high":2010,"low":2009,"close":2010,"change":2011,"percent_change":2012,"volume":2013,"transactions":9,"vwap":2010},"2025-11-10",50,50.27,0.4013,0.8,1624,{"date":2015,"open":2016,"high":2017,"low":2016,"close":2017,"change":2018,"percent_change":42,"volume":2019,"transactions":9,"vwap":2017},"2025-11-07",49.38,49.8687,0.3615,600,{"date":2021,"open":2022,"high":2023,"low":2022,"close":2023,"change":2024,"percent_change":1043,"volume":2025,"transactions":9,"vwap":2023},"2025-11-06",49.4901,49.5072,-0.116,2030,{"date":2027,"open":2028,"high":2029,"low":2028,"close":2030,"change":2031,"percent_change":2032,"volume":2033,"transactions":9,"vwap":2030},"2025-11-05",49.36,49.64,49.6232,0.3998,0.81,1077,{"date":2035,"open":2036,"high":2037,"low":2038,"close":2039,"change":2040,"percent_change":1123,"volume":2041,"transactions":9,"vwap":2039},"2025-11-04",49.19,49.3923,49.11,49.2234,-0.2583,3921,{"date":2043,"open":1938,"high":2044,"low":1938,"close":2044,"change":2045,"percent_change":2046,"volume":2047,"transactions":9,"vwap":2044},"2025-11-03",49.4817,0.1017,0.21,1890,{"date":2049,"open":2050,"high":1946,"low":2051,"close":2016,"change":2052,"percent_change":2053,"volume":2054,"transactions":9,"vwap":2016},"2025-10-31",49.32,49.2,-0.3046,-0.61,9888,{"date":2056,"open":2057,"high":2058,"low":2057,"close":2059,"change":2060,"percent_change":1556,"volume":2061,"transactions":9,"vwap":2059},"2025-10-30",49.55,49.7301,49.6846,-0.188,1459,{"date":2063,"open":2064,"high":2065,"low":2066,"close":2067,"change":2068,"percent_change":2069,"volume":2070,"transactions":9,"vwap":2067},"2025-10-29",50.18,50.19,49.78,49.8726,-0.365,-0.73,3006,{"date":2072,"open":2073,"high":2074,"low":2075,"close":2075,"change":2076,"percent_change":1091,"volume":2077,"transactions":9,"vwap":2075},"2025-10-28",50.28,50.33,50.2376,-0.1788,524,{"date":2079,"open":2080,"high":2081,"low":2080,"close":2081,"change":2082,"percent_change":1106,"volume":2083,"transactions":9,"vwap":2081},"2025-10-27",50.35,50.4164,0.2264,922,{"date":2085,"open":2086,"high":2086,"low":2087,"close":2065,"change":2088,"percent_change":893,"volume":2089,"transactions":9,"vwap":2065},"2025-10-24",50.23,50.1942,0.0164,512,{"date":2091,"open":2092,"high":2093,"low":2094,"close":2093,"change":2095,"percent_change":2096,"volume":2097,"transactions":9,"vwap":2093},"2025-10-23",50.1484,50.1736,50.141,0.2578,0.52,569,{"date":2099,"open":2100,"high":2101,"low":2100,"close":2102,"change":2103,"percent_change":856,"volume":2104,"transactions":9,"vwap":2102},"2025-10-22",49.86,49.9714,49.9158,0.1536,697,{"date":2106,"open":2107,"high":2108,"low":2109,"close":2110,"change":2111,"percent_change":2112,"volume":2113,"transactions":9,"vwap":2110},"2025-10-21",49.715,49.84,49.68,49.7622,-0.4278,-0.85,1210,{"date":2115,"open":2116,"high":2065,"low":2117,"close":2065,"change":2118,"percent_change":135,"volume":2119,"transactions":9,"vwap":2065},"2025-10-20",49.97,49.96,0.3877,8061,{"date":2121,"open":2122,"high":2100,"low":2123,"close":2124,"change":2125,"percent_change":1139,"volume":2126,"transactions":9,"vwap":2124},"2025-10-17",49.66,49.6378,49.8023,0.1416,4623,{"date":2128,"open":2122,"high":2129,"low":2057,"close":2130,"change":2131,"percent_change":2132,"volume":2133,"transactions":9,"vwap":2130},"2025-10-16",49.665,49.6607,0.0869,0.18,2795,{"date":2135,"open":2136,"high":2136,"low":2137,"close":2138,"change":2139,"percent_change":1139,"volume":2140,"transactions":9,"vwap":2138},"2025-10-15",49.585,49.57,49.5738,0.1437,818,{"date":2142,"open":2143,"high":2144,"low":2143,"close":2145,"change":2146,"percent_change":2147,"volume":2148,"transactions":9,"vwap":2145},"2025-10-14",48.96,49.54,49.4301,0.2816,0.57,4014,{"date":2150,"open":2151,"high":2152,"low":2153,"close":2154,"change":2082,"percent_change":2155,"volume":2156,"transactions":9,"vwap":2154},"2025-10-13",49.099998,49.18,49.033001,49.1485,0.46,8284,{"date":2158,"open":2159,"high":2159,"low":2160,"close":2161,"change":2162,"percent_change":1377,"volume":2163,"transactions":9,"vwap":2161},"2025-10-10",49.56,48.92,48.9221,-0.5269,1628,{"date":2165,"open":2108,"high":2108,"low":2166,"close":2167,"change":2168,"percent_change":721,"volume":2169,"transactions":9,"vwap":2167},"2025-10-09",49.39,49.449,-0.1337,2781,{"date":2171,"open":2172,"high":2173,"low":2174,"close":2175,"change":2176,"percent_change":1957,"volume":2177,"transactions":9,"vwap":2175},"2025-10-08",49.59,49.595,49.49,49.5827,-0.098,2185,{"date":2179,"open":1930,"high":2180,"low":2129,"close":2181,"change":2182,"percent_change":542,"volume":2183,"transactions":9,"vwap":2181},"2025-10-07",49.765,49.6807,-0.138,4903,{"date":2185,"open":2186,"high":2187,"low":2066,"close":2187,"change":2188,"percent_change":1021,"volume":2189,"transactions":9,"vwap":2187},"2025-10-06",49.79,49.8187,-0.123,1563,{"date":2191,"open":2192,"high":2193,"low":2194,"close":2195,"change":2196,"percent_change":1274,"volume":2197,"transactions":9,"vwap":2195},"2025-10-03",49.87,49.99,49.85,49.9417,0.2015,968,{"date":2199,"open":2200,"high":2200,"low":2201,"close":2202,"change":2203,"percent_change":1419,"volume":2204,"transactions":9,"vwap":2202},"2025-10-02",49.8,49.7,49.7402,-0.0178,1755,{"date":2206,"open":2207,"high":2208,"low":2209,"close":2209,"change":2210,"percent_change":277,"volume":2211,"transactions":9,"vwap":2209},"2025-10-01",49.81,49.83,49.758,0.1267,1273,{"date":2213,"open":2214,"high":2215,"low":2214,"close":2216,"change":2217,"percent_change":781,"volume":2218,"transactions":9,"vwap":2216},"2025-09-30",49.41,49.659,49.6313,0.1914,2329,{"date":2220,"open":2221,"high":2221,"low":2222,"close":2223,"change":2224,"percent_change":2225,"volume":2226,"transactions":9,"vwap":2223},"2025-09-29",49.47,49.25,49.4399,0.1465,0.3,7676,{"date":2228,"open":2229,"high":2230,"low":2229,"close":2231,"change":2232,"percent_change":120,"volume":2233,"transactions":9,"vwap":2231},"2025-09-26",49.080002,49.3086,49.2934,0.5508,1429,{"date":2235,"open":2236,"high":2237,"low":2238,"close":2239,"change":2240,"percent_change":2241,"volume":2242,"transactions":9,"vwap":2239},"2025-09-25",48.7401,48.81,48.57,48.7426,-0.6217,-1.26,3894,{"date":2244,"open":2221,"high":2245,"low":2246,"close":2246,"change":2247,"percent_change":2248,"volume":2249,"transactions":9,"vwap":2246},"2025-09-24",49.53,49.3643,-0.4367,-0.88,1747,{"date":2251,"open":2252,"high":2252,"low":2253,"close":2254,"change":2255,"percent_change":1859,"volume":2256,"transactions":9,"vwap":2254},"2025-09-23",49.89,49.75,49.801,0.0038,773,{"date":2258,"open":2029,"high":2108,"low":2259,"close":2260,"change":2261,"percent_change":1419,"volume":2262,"transactions":9,"vwap":2260},"2025-09-22",49.6118,49.7972,-0.0185,2928,{"date":2264,"open":2192,"high":2252,"low":2265,"close":2265,"change":2266,"percent_change":1091,"volume":2267,"transactions":9,"vwap":2265},"2025-09-19",49.8157,-0.176,1196,{"date":2269,"open":2116,"high":2009,"low":2116,"close":2270,"change":2271,"percent_change":329,"volume":2272,"transactions":9,"vwap":2270},"2025-09-18",49.9917,-0.1496,777,{"date":2274,"open":2275,"high":2276,"low":2277,"close":2277,"change":2278,"percent_change":1123,"volume":2279,"transactions":9,"vwap":2277},"2025-09-17",50.31,50.53,50.1413,-0.2626,2053,{"date":2281,"open":2282,"high":2283,"low":2284,"close":2285,"change":2286,"percent_change":766,"volume":2287,"transactions":9,"vwap":2285},"2025-09-16",50.43,50.51,50.3592,50.4039,-0.1476,2628,{"date":2289,"open":2290,"high":2291,"low":2292,"close":2293,"change":2294,"percent_change":155,"volume":2295,"transactions":9,"vwap":2293},"2025-09-15",50.548,50.565,50.45,50.5515,0.1773,742,{"date":2297,"open":2275,"high":2298,"low":2299,"close":2300,"change":2301,"percent_change":1091,"volume":2302,"transactions":9,"vwap":2300},"2025-09-12",50.41,50.2718,50.3742,-0.1779,1869,{"date":2304,"open":2305,"high":2306,"low":2305,"close":2306,"change":2307,"percent_change":1852,"volume":2308,"transactions":9,"vwap":2306},"2025-09-11",50.37,50.5521,0.4699,1992,{"date":2310,"open":2311,"high":2311,"low":2312,"close":2313,"change":2314,"percent_change":765,"volume":2315,"transactions":9,"vwap":2313},"2025-09-10",50.2446,50.067001,50.082199,-0.0876,1495,{"date":2317,"open":2318,"high":2318,"low":2319,"close":2319,"change":2320,"percent_change":870,"volume":2321,"transactions":9,"vwap":2319},"2025-09-09",50.2,50.1698,-0.0093,291,{"date":2323,"open":2086,"high":2086,"low":2117,"close":2324,"change":2325,"percent_change":2326,"volume":2327,"transactions":9,"vwap":2324},"2025-09-08",50.1791,0.1359,0.27,7477,{"date":2329,"open":2330,"high":2331,"low":2116,"close":2332,"change":2333,"percent_change":1385,"volume":2334,"transactions":9,"vwap":2332},"2025-09-05",50.245,50.3125,50.043201,0.2395,3170,{"date":2336,"open":2201,"high":2337,"low":2201,"close":2337,"change":2338,"percent_change":2147,"volume":2339,"transactions":9,"vwap":2337},"2025-09-04",49.8037,0.2828,3133,{"date":2341,"open":2342,"high":2343,"low":2342,"close":2343,"change":2344,"percent_change":774,"volume":2321,"transactions":9,"vwap":2343},"2025-09-03",49.4289,49.5209,-0.0376,{"date":2346,"open":2174,"high":2347,"low":1946,"close":2348,"change":2349,"percent_change":308,"volume":2350,"transactions":9,"vwap":2348},"2025-09-02",49.568,49.5585,-0.5712,3415,{"date":2352,"open":2353,"high":2354,"low":2353,"close":2355,"change":2356,"percent_change":1021,"volume":2357,"transactions":9,"vwap":2355},"2025-08-29",50.02,50.17,50.1297,-0.1275,7140,{"date":2359,"open":2360,"high":2275,"low":2086,"close":2361,"change":2362,"percent_change":2363,"volume":2364,"transactions":9,"vwap":2361},"2025-08-28",50.3,50.2572,0.0979,0.2,1625,{"date":2366,"open":2367,"high":2368,"low":2367,"close":2368,"change":2369,"percent_change":2370,"volume":2371,"transactions":9,"vwap":2368},"2025-08-27",49.851,50.1593,-0.2219,-0.44,771,{"date":2373,"open":2374,"high":2375,"low":2374,"close":2375,"change":2376,"percent_change":1241,"volume":2377,"transactions":9,"vwap":2375},"2025-08-26",50.25,50.3812,-0.1848,1775,{"date":2379,"open":2380,"high":2381,"low":2382,"close":2382,"change":2383,"percent_change":288,"volume":2384,"transactions":9,"vwap":2382},"2025-08-25",50.99,51.02,50.566,-0.7247,2755,{"date":2386,"open":2387,"high":2388,"low":2387,"close":2389,"change":2390,"percent_change":2391,"volume":2392,"transactions":9,"vwap":2389},"2025-08-22",50.8349,51.32,51.2907,0.7109,1.41,2385,{"date":2394,"open":2395,"high":2395,"low":2396,"close":2397,"change":2398,"percent_change":766,"volume":2399,"transactions":9,"vwap":2397},"2025-08-21",50.61,50.5782,50.5798,-0.1465,1057,{"date":2401,"open":2402,"high":2403,"low":2404,"close":2403,"change":2405,"percent_change":2406,"volume":2407,"transactions":9,"vwap":2403},"2025-08-20",50.723,50.7263,50.674,0.4645,0.92,809,{"date":2409,"open":2410,"high":2410,"low":2374,"close":2411,"change":2412,"percent_change":1934,"volume":2413,"transactions":9,"vwap":2411},"2025-08-19",50.4732,50.2618,0.0968,1854,{"date":2415,"open":2086,"high":2086,"low":2416,"close":2417,"change":2418,"percent_change":1668,"volume":2419,"transactions":9,"vwap":2417},"2025-08-18",50.080101,50.165,-0.235,2192,{"date":2421,"open":2422,"high":2422,"low":2074,"close":2423,"change":2424,"percent_change":140,"volume":2425,"transactions":9,"vwap":2423},"2025-08-15",50.42,50.4,0.3295,1531,{"date":2427,"open":2428,"high":2429,"low":2430,"close":2429,"change":2431,"percent_change":1636,"volume":2432,"transactions":9,"vwap":2429},"2025-08-14",49.959,50.070499,49.8779,-0.026,1497,{"date":2434,"open":2435,"high":2436,"low":2435,"close":2437,"change":2438,"percent_change":1385,"volume":2439,"transactions":9,"vwap":2437},"2025-08-13",49.9805,50.13,50.0965,0.2382,2574,{"date":2441,"open":2442,"high":2443,"low":2442,"close":2444,"change":2445,"percent_change":1691,"volume":2446,"transactions":9,"vwap":2444},"2025-08-12",49.4789,49.869,49.8583,0.4685,7231,{"date":2448,"open":2449,"high":2449,"low":2450,"close":2450,"change":2451,"percent_change":427,"volume":2452,"transactions":9,"vwap":2450},"2025-08-11",49.42,49.3898,-0.0474,528,{"date":2454,"open":2455,"high":2456,"low":2457,"close":2458,"change":2459,"percent_change":2147,"volume":2460,"transactions":9,"vwap":2458},"2025-08-08",49.43,49.475,49.4284,49.4372,0.2822,959,{"date":2462,"open":2463,"high":2463,"low":2464,"close":2465,"change":2466,"percent_change":1997,"volume":2467,"transactions":9,"vwap":2465},"2025-08-07",49.315,49.02,49.155,0.2948,2248,{"date":2469,"open":141,"high":2470,"low":2471,"close":2472,"change":2473,"percent_change":135,"volume":2474,"transactions":9,"vwap":2472},"2025-08-06",48.9019,48.84,48.8602,0.3762,1593,{"date":2476,"open":2477,"high":2478,"low":2479,"close":2480,"change":2481,"percent_change":2225,"volume":2482,"transactions":9,"vwap":2480},"2025-08-05",48.41,48.51,48.39,48.484,0.1429,3573,{"date":2484,"open":2485,"high":2486,"low":2485,"close":2487,"change":2488,"percent_change":990,"volume":2489,"transactions":9,"vwap":2487},"2025-08-04",48.27,48.38,48.3411,0.4447,1679,{"date":2491,"open":2492,"high":2493,"low":2494,"close":2495,"change":2496,"percent_change":893,"volume":2497,"transactions":9,"vwap":2495},"2025-08-01",47.93,47.97,47.6593,47.8964,0.0161,2747,{"date":2499,"open":2500,"high":2501,"low":2502,"close":2503,"change":2504,"percent_change":2505,"volume":2506,"transactions":9,"vwap":2503},"2025-07-31",48.02,48.0201,47.83,47.8803,-0.3197,-0.66,2556,{"date":2508,"open":2509,"high":2509,"low":2510,"close":2511,"change":2512,"percent_change":817,"volume":2513,"transactions":9,"vwap":2511},"2025-07-30",48.45,48.080002,48.2,-0.4094,5650,{"date":2515,"open":2516,"high":2517,"low":2516,"close":2517,"change":2518,"percent_change":426,"volume":2519,"transactions":9,"vwap":2517},"2025-07-29",48.605,48.6094,-0.0297,394,{"date":2521,"open":2522,"high":2523,"low":2524,"close":2525,"change":2526,"percent_change":2527,"volume":2528,"transactions":9,"vwap":2525},"2025-07-28",48.76,48.835,48.4001,48.6391,-0.7708,-1.56,4898,{"date":2530,"open":2531,"high":2532,"low":2533,"close":2532,"change":2534,"percent_change":1043,"volume":2535,"transactions":9,"vwap":2532},"2025-07-25",49.16,49.4099,49.1288,-0.1151,4554,{"date":2537,"open":2538,"high":2538,"low":2539,"close":2540,"change":2541,"percent_change":1557,"volume":2542,"transactions":9,"vwap":2540},"2025-07-24",49.709,49.5,49.525,-0.238,3860,{"date":2544,"open":2028,"high":2545,"low":2028,"close":2545,"change":2546,"percent_change":2547,"volume":2548,"transactions":9,"vwap":2545},"2025-07-23",49.763,1.1061,2.27,1855,{"date":2550,"open":2551,"high":2552,"low":2477,"close":2553,"change":2554,"percent_change":211,"volume":2555,"transactions":9,"vwap":2553},"2025-07-22",48.43,48.69,48.6569,0.3351,3793,{"date":2557,"open":2558,"high":2559,"low":2558,"close":2560,"change":2561,"percent_change":1691,"volume":2562,"transactions":9,"vwap":2560},"2025-07-21",48.17,48.5385,48.3218,0.4546,4027,{"date":2564,"open":2565,"high":2565,"low":2566,"close":2567,"change":2568,"percent_change":774,"volume":2569,"transactions":9,"vwap":2567},"2025-07-18",48.09,47.75,47.8672,-0.039,6328,{"date":2571,"open":2572,"high":2573,"low":2572,"close":2573,"change":2574,"percent_change":893,"volume":2575,"transactions":9,"vwap":2573},"2025-07-17",47.76,47.9062,0.0149,982,{"date":2577,"open":2578,"high":2579,"low":2578,"close":2580,"change":2581,"percent_change":2363,"volume":2582,"transactions":9,"vwap":2580},"2025-07-16",47.67,47.95,47.8913,0.0942,2163,{"date":2584,"open":2585,"high":2586,"low":2587,"close":2588,"change":2589,"percent_change":1965,"volume":2590,"transactions":9,"vwap":2588},"2025-07-15",48.0368,48.044998,47.7828,47.7971,-0.564,2281,{"date":2592,"open":2593,"high":2594,"low":2593,"close":2594,"change":2595,"percent_change":1934,"volume":2596,"transactions":9,"vwap":2594},"2025-07-14",48.32,48.3611,0.0928,720,{"date":2598,"open":2599,"high":2599,"low":2600,"close":2600,"change":2601,"percent_change":2069,"volume":2602,"transactions":9,"vwap":2600},"2025-07-11",48.37,48.2683,-0.3546,1422,{"date":2604,"open":2605,"high":2606,"low":2607,"close":2608,"change":2609,"percent_change":2610,"volume":2611,"transactions":9,"vwap":2608},"2025-07-10",48.438,48.66,48.4284,48.6229,0.1166,0.24,1831,{"date":2613,"open":2477,"high":2614,"low":2615,"close":2616,"change":2617,"percent_change":2618,"volume":2619,"transactions":9,"vwap":2616},"2025-07-09",48.8499,48.35,48.5063,0.4136,0.86,8601,{"date":2621,"open":2492,"high":2622,"low":2623,"close":2624,"change":2625,"percent_change":2626,"volume":2627,"transactions":9,"vwap":2624},"2025-07-08",48.15,47.91,48.092701,0.2648,0.55,1824,{"date":2629,"open":2630,"high":2630,"low":2631,"close":2632,"change":2633,"percent_change":2634,"volume":2635,"transactions":9,"vwap":2632},"2025-07-07",48.12,47.805,47.8279,-0.6395,-1.32,3088,{"date":2637,"open":2638,"high":2638,"low":2639,"close":2639,"change":2640,"percent_change":2641,"volume":2642,"transactions":9,"vwap":2639},"2025-07-03",49.07,48.4674,0.0425,0.09,849,{"date":2644,"open":2645,"high":2646,"low":2630,"close":2647,"change":2648,"percent_change":2649,"volume":2650,"transactions":9,"vwap":2647},"2025-07-02",48.145,48.4399,48.4249,0.0663,0.14,4559,{"date":2652,"open":2653,"high":2654,"low":2653,"close":2655,"change":2656,"percent_change":2657,"volume":2658,"transactions":9,"vwap":2655},"2025-07-01",48.19,48.61,48.3586,0.2006,0.42,9244,{"date":2660,"open":2661,"high":2662,"low":2663,"close":2664,"change":2665,"percent_change":849,"volume":2666,"transactions":9,"vwap":2664},"2025-06-30",48.029999,48.1586,47.99,48.158,0.0537,4162,{"date":2668,"open":2669,"high":2669,"low":2493,"close":2670,"change":2671,"percent_change":341,"volume":2672,"transactions":9,"vwap":2670},"2025-06-27",48.23,48.1043,0.2593,7100,{"date":2674,"open":2675,"high":2676,"low":2677,"close":2678,"change":2679,"percent_change":2680,"volume":2681,"transactions":9,"vwap":2678},"2025-06-26",47.71,47.855,47.6022,47.845,0.6779,1.44,3502,{"date":2683,"open":2684,"high":2685,"low":2686,"close":2687,"change":2688,"percent_change":1707,"volume":2689,"transactions":9,"vwap":2687},"2025-06-25",47.245,47.3,47.13,47.1671,-1.4264,3335,{"date":2691,"open":2692,"high":2693,"low":2694,"close":2695,"change":2696,"percent_change":1491,"volume":2697,"transactions":9,"vwap":2695},"2025-06-24",48.5,48.67,48.4799,48.5935,0.5136,2643,{"date":2699,"open":2700,"high":2701,"low":2702,"close":2703,"change":2704,"percent_change":1798,"volume":2705,"transactions":9,"vwap":2703},"2025-06-23",47.64,48.935,47.61,48.079899,0.3439,2818,{"date":2707,"open":2708,"high":2708,"low":2709,"close":2709,"change":2710,"percent_change":1377,"volume":2711,"transactions":9,"vwap":2709},"2025-06-20",48.043301,47.736,-0.5165,2396,{"date":2713,"open":2593,"high":2714,"low":2715,"close":2716,"change":2717,"percent_change":155,"volume":2718,"transactions":9,"vwap":2716},"2025-06-18",48.44,48.25,48.2525,0.1665,1248,{"date":2720,"open":2721,"high":2721,"low":2722,"close":2723,"change":2724,"percent_change":1458,"volume":2725,"transactions":9,"vwap":2723},"2025-06-17",48.7,48.060001,48.085999,-0.5969,2716,{"date":2727,"open":2728,"high":2729,"low":2730,"close":2730,"change":2731,"percent_change":781,"volume":2732,"transactions":9,"vwap":2730},"2025-06-16",48.94,49.060001,48.6829,0.1895,2735,{"date":2734,"open":2735,"high":2736,"low":2477,"close":2737,"change":2738,"percent_change":1965,"volume":2739,"transactions":9,"vwap":2737},"2025-06-13",48.54,48.68,48.4934,-0.5727,1981,{"date":2741,"open":2742,"high":2229,"low":2464,"close":2743,"change":2744,"percent_change":2745,"volume":2746,"transactions":9,"vwap":2743},"2025-06-12",49.035,49.066101,0.2969,0.61,1370,{"date":2748,"open":141,"high":2749,"low":2750,"close":2750,"change":2751,"percent_change":848,"volume":2752,"transactions":9,"vwap":2750},"2025-06-11",48.98,48.7692,0.0324,3979,{"date":2754,"open":2755,"high":2755,"low":2756,"close":2756,"change":2757,"percent_change":2758,"volume":2759,"transactions":9,"vwap":2756},"2025-06-10",48.755,48.7368,0.1142,0.23,401,{"date":2761,"open":2762,"high":1213,"low":2762,"close":2763,"change":2764,"percent_change":849,"volume":733,"transactions":9,"vwap":2763},"2025-06-09",48.62,48.6226,0.0546,{"date":2766,"open":2767,"high":2767,"low":2768,"close":2769,"change":2770,"percent_change":2225,"volume":2771,"transactions":9,"vwap":2769},"2025-06-06",48.575,48.42,48.568,0.143,3340,{"date":2773,"open":2774,"high":2774,"low":2775,"close":2776,"change":2777,"percent_change":907,"volume":2778,"transactions":9,"vwap":2776},"2025-06-05",48.63,48.3101,48.425,0.0558,3668,{"date":2780,"open":2511,"high":2781,"low":2653,"close":2782,"change":2783,"percent_change":341,"volume":2784,"transactions":9,"vwap":2782},"2025-06-04",48.465,48.3692,0.2589,5960,{"date":2786,"open":2787,"high":2511,"low":2661,"close":2788,"change":2789,"percent_change":223,"volume":2790,"transactions":9,"vwap":2788},"2025-06-03",48.1595,48.1103,-0.4213,3829,{"date":2792,"open":2793,"high":2794,"low":2722,"close":2795,"change":2796,"percent_change":2797,"volume":2798,"transactions":9,"vwap":2795},"2025-06-02",48.14,48.59,48.5316,0.6239,1.3,5135,{"date":2800,"open":2801,"high":2802,"low":2700,"close":2802,"change":2803,"percent_change":145,"volume":2804,"transactions":9,"vwap":2802},"2025-05-30",47.82,47.9077,0.1549,714,{"date":2806,"open":2807,"high":2808,"low":2807,"close":2809,"change":2810,"percent_change":739,"volume":2811,"transactions":9,"vwap":2809},"2025-05-29",47.6009,47.755,47.7528,0.2231,985,{"date":2813,"open":2814,"high":2815,"low":2816,"close":2816,"change":2817,"percent_change":2818,"volume":2819,"transactions":9,"vwap":2816},"2025-05-28",47.58,47.6413,47.5297,-0.4271,-0.89,1061,{"date":2821,"open":2822,"high":2822,"low":2823,"close":2823,"change":2824,"percent_change":2825,"volume":2826,"transactions":9,"vwap":2823},"2025-05-27",47.966,47.9568,0.4169,0.88,789,{"date":2828,"open":2829,"high":2702,"low":2830,"close":2831,"change":2832,"percent_change":277,"volume":2833,"transactions":9,"vwap":2831},"2025-05-23",47.50931,47.4516,47.5399,0.1233,2611,{"date":2835,"open":2836,"high":2836,"low":2837,"close":2837,"change":2838,"percent_change":416,"volume":2839,"transactions":9,"vwap":2837},"2025-05-22",47.48,47.4166,-0.0857,551,{"date":2841,"open":2676,"high":2842,"low":2843,"close":2844,"change":2845,"percent_change":2846,"volume":2847,"transactions":9,"vwap":2844},"2025-05-21",47.94,47.46,47.5023,-0.2826,-0.59,2292,{"date":2849,"open":2578,"high":2850,"low":2851,"close":2852,"change":2853,"percent_change":740,"volume":2854,"transactions":9,"vwap":2852},"2025-05-20",47.7899,47.59,47.7849,0.3635,2634,{"date":2856,"open":2857,"high":2858,"low":2857,"close":2858,"change":2859,"percent_change":1691,"volume":2860,"transactions":9,"vwap":2858},"2025-05-19",47.23,47.4214,0.4464,912,{"date":2862,"open":2863,"high":2864,"low":2865,"close":2864,"change":2866,"percent_change":2046,"volume":2867,"transactions":9,"vwap":2864},"2025-05-16",46.78,46.975,46.74,0.0988,2798,{"date":2869,"open":2870,"high":2871,"low":2870,"close":2871,"change":2872,"percent_change":1692,"volume":2873,"transactions":9,"vwap":2871},"2025-05-15",46.7,46.8762,0.604,1088,{"date":2875,"open":2876,"high":2876,"low":2877,"close":2877,"change":2878,"percent_change":2879,"volume":2880,"transactions":9,"vwap":2877},"2025-05-14",46.327,46.2722,-0.353,-0.76,637,{"date":2882,"open":2883,"high":2884,"low":2885,"close":2886,"change":2887,"percent_change":2046,"volume":2888,"transactions":9,"vwap":2886},"2025-05-13",46.535,46.675,46.505,46.6252,0.0978,2870,{"date":2890,"open":2891,"high":2891,"low":2892,"close":2893,"change":2894,"percent_change":416,"volume":2895,"transactions":9,"vwap":2893},"2025-05-12",46.595,46.52,46.5274,-0.084,2517,{"date":2897,"open":2898,"high":2899,"low":2900,"close":2901,"change":2902,"percent_change":2903,"volume":2904,"transactions":9,"vwap":2901},"2025-05-09",46.601,46.65,46.5041,46.6114,0.3106,0.67,3950,{"date":2906,"open":2907,"high":2907,"low":2908,"close":2909,"change":2910,"percent_change":900,"volume":2911,"transactions":9,"vwap":2909},"2025-05-08",46.5001,46.3,46.3008,-0.3316,1856,{"date":2913,"open":2914,"high":2915,"low":2916,"close":2916,"change":2917,"percent_change":1557,"volume":2918,"transactions":9,"vwap":2916},"2025-05-07",46.77,46.855,46.6324,-0.2238,980,{"date":2920,"open":2921,"high":2922,"low":2921,"close":2923,"change":2924,"percent_change":56,"volume":2925,"transactions":9,"vwap":2923},"2025-05-06",46.85,46.9,46.8562,0.2262,2490,{"date":2927,"open":2928,"high":2929,"low":2930,"close":2931,"change":2362,"percent_change":2046,"volume":2932,"transactions":9,"vwap":2931},"2025-05-05",46.6301,46.71,46.61,46.63,1150,{"date":2934,"open":2935,"high":2936,"low":2937,"close":2938,"change":2939,"percent_change":120,"volume":2940,"transactions":9,"vwap":2938},"2025-05-02",46.5,46.55,46.4336,46.5321,0.5217,2093,{"date":2942,"open":2943,"high":2944,"low":2945,"close":2946,"change":2947,"percent_change":1091,"volume":2948,"transactions":9,"vwap":2946},"2025-05-01",46.014999,46.099998,45.9344,46.010399,-0.1621,2021,{"date":2950,"open":2951,"high":2952,"low":2953,"close":2952,"change":2954,"percent_change":1283,"volume":2955,"transactions":9,"vwap":2952},"2025-04-30",46.02,46.1725,45.915,0.036,828,{"date":2957,"open":2958,"high":2959,"low":2958,"close":2960,"change":2961,"percent_change":2962,"volume":2963,"transactions":9,"vwap":2960},"2025-04-29",46.041698,46.1699,46.1365,0.1016,0.22,893,{"date":2965,"open":2966,"high":2967,"low":2968,"close":2967,"change":2969,"percent_change":990,"volume":2970,"transactions":9,"vwap":2967},"2025-04-28",45.78,46.034901,45.76,0.4257,3023,{"date":2972,"open":2973,"high":2974,"low":2973,"close":2974,"change":2975,"percent_change":2649,"volume":2976,"transactions":9,"vwap":2974},"2025-04-25",45.367,45.6092,0.0652,1750,{"date":2978,"open":2979,"high":2980,"low":2979,"close":2980,"change":2981,"percent_change":120,"volume":2982,"transactions":9,"vwap":2980},"2025-04-24",45.301,45.544,0.5067,923,{"date":2984,"open":2985,"high":2986,"low":2987,"close":2988,"change":2989,"percent_change":633,"volume":2990,"transactions":9,"vwap":2988},"2025-04-23",45.12,45.2701,44.955,45.0373,-0.0527,2510,{"date":183,"open":179,"high":2992,"low":179,"close":2993,"change":1934,"percent_change":2657,"volume":2994,"transactions":9,"vwap":2993},45.1996,45.09,2388]