[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-EQT":3,"homepage-market-summary":35,"stock-historical-EQT":176},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"EQT","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},"EQT CORP","NYSE",null,"CRUDE PETROLEUM & NATURAL GAS","EQT is an independent natural gas production company. It focuses its operations in the cores of the Marcellus and Utica shales, located in the Appalachian Basin in the Eastern United States. Its main customers include marketers, utilities, and industrial operators in the Appalachian Basin. The company has three reportable segments: production, gathering, and transmission, which is now an operated joint venture with Blackstone. All the firm's operating revenue is generated in the US, with most revenue flowing from the Marcellus and through the sale of natural gas.","1,523","Canonsburg, PA",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},1.3155,0.66,"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},50.17,49.88,50.64,49.695,50.09,0.08,0.16,7491355.850418,87974,50.2043,68.24,47.94,8068532.060688852,11,9800,{"status":36,"indices":37,"watchlist":81,"sectors":103,"benchmarks":158},"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",[104,109,114,119,124,129,134,139,143,148,153],{"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":17,"price":142,"is_up":44},"Materials","XLB",48.86,{"name":144,"etf":145,"change":146,"price":147,"is_up":44},"Real Estate","XLRE",0.32,40.81,{"name":149,"etf":150,"change":151,"price":152,"is_up":44},"Utilities","XLU",0.38,39.83,{"name":154,"etf":155,"change":156,"price":157,"is_up":44},"Comm Services","XLC",0.35,110.32,[159,164,168,172],{"ticker":160,"name":161,"price":162,"change":163,"is_up":44},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":165,"name":166,"price":167,"change":94,"is_up":44},"QQQ","Invesco QQQ Trust",749.58,{"ticker":169,"name":170,"price":171,"change":58,"is_up":44},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":173,"name":174,"price":175,"change":72,"is_up":44},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":177,"page":51,"page_size":178,"total_pages":51,"summary":179,"data":185},365,1000,{"period_high":30,"period_low":180,"average_volume":181,"total_volume":182,"period_return":183,"latest_close":20,"start_date":184,"end_date":5},47.14,8117531,2962898915.172213,3.29,"2025-04-22",[186,187,197,208,219,229,240,251,260,269,279,290,301,311,322,333,344,355,365,374,385,396,406,417,427,438,449,459,469,479,488,497,507,515,525,534,545,555,564,574,585,596,606,616,627,638,646,656,665,674,685,695,705,713,722,729,736,744,750,759,766,774,783,792,801,806,813,819,825,833,839,846,851,857,865,873,882,888,895,903,910,919,926,933,941,948,956,962,970,975,982,990,998,1006,1014,1023,1032,1039,1047,1053,1059,1066,1075,1082,1091,1099,1107,1116,1124,1131,1139,1146,1153,1161,1169,1176,1184,1189,1197,1202,1208,1216,1222,1230,1238,1246,1253,1262,1271,1279,1288,1296,1304,1312,1319,1327,1334,1343,1350,1357,1364,1370,1378,1387,1396,1404,1411,1419,1426,1432,1440,1449,1457,1463,1469,1476,1482,1488,1494,1500,1507,1512,1519,1526,1533,1539,1547,1553,1560,1567,1575,1581,1587,1594,1603,1611,1616,1625,1632,1640,1646,1652,1655,1662,1670,1677,1685,1693,1700,1705,1711,1717,1721,1726,1731,1736,1740,1747,1754,1762,1769,1773,1778,1785,1792,1798,1804,1810,1818,1826,1833,1839,1843,1851,1855,1860,1864,1869,1875,1880,1885,1890,1898,1902,1909,1915,1922,1927,1932,1937,1944,1949,1957,1963,1969,1972,1976,1980,1986,1992,1998,2004,2012,2018,2021,2026,2032,2037,2042,2047,2051,2056,2060,2067,2072,2078,2083,2086,2093,2100,2106,2112,2119,2126,2131,2138,2142,2147,2152,2158,2163,2166,2172,2179,2183,2187,2195,2198,2203,2206,2211,2216,2222,2227,2234,2240,2246,2250,2255,2261,2266,2272,2277,2281,2284,2291,2294,2298,2303,2308,2314,2318,2326,2330,2337,2343,2349,2355,2359,2365,2370,2375,2379,2386,2391,2395,2399,2405,2413,2420,2425,2434,2440,2447,2453,2458,2464,2470,2478,2481,2485,2489,2493,2497,2501,2505,2510,2514,2517,2521,2525,2531,2535,2540,2544,2547,2550,2554,2558,2562,2569,2575,2582,2585,2589,2593,2598,2604,2609,2616,2621,2624,2631,2637,2642],{"date":5,"open":21,"high":22,"low":23,"close":20,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29},{"date":188,"open":189,"high":190,"low":191,"close":24,"change":192,"percent_change":193,"volume":194,"transactions":195,"vwap":196},"2026-10-01",48.38,50.12,48.17,1.53,3.15,8447830.332032,86383,49.6427,{"date":198,"open":199,"high":200,"low":201,"close":202,"change":203,"percent_change":204,"volume":205,"transactions":206,"vwap":207},"2026-09-30",49.03,49.48,48.53,48.56,-0.32,-0.65,7050300.618853,77154,48.7976,{"date":209,"open":210,"high":211,"low":212,"close":213,"change":214,"percent_change":215,"volume":216,"transactions":217,"vwap":218},"2026-09-29",49.17,49.7,48.61,48.88,-0.99,-1.99,7315055.50961,74612,49.028,{"date":220,"open":221,"high":221,"low":222,"close":223,"change":224,"percent_change":225,"volume":226,"transactions":227,"vwap":228},"2026-09-28",50.72,49.715,49.87,-0.94,-1.85,5341036.377813,70532,49.9727,{"date":230,"open":231,"high":232,"low":233,"close":234,"change":235,"percent_change":236,"volume":237,"transactions":238,"vwap":239},"2026-09-25",51.14,51.79,50.61,50.81,-1.06,-2.04,8835009.78767,81635,50.9411,{"date":241,"open":242,"high":243,"low":244,"close":245,"change":246,"percent_change":247,"volume":248,"transactions":249,"vwap":250},"2026-09-24",50.94,51.955,50.58,51.87,0.81,1.59,8136207.00753,86862,51.4398,{"date":252,"open":253,"high":254,"low":255,"close":256,"change":127,"percent_change":58,"volume":257,"transactions":258,"vwap":259},"2026-09-23",51.17,52.095,50.77,51.06,6895836.191861,86768,51.343,{"date":261,"open":223,"high":262,"low":263,"close":234,"change":264,"percent_change":265,"volume":266,"transactions":267,"vwap":268},"2026-09-22",51.455,49.565,0.68,1.36,11171083.70638,99077,50.779,{"date":270,"open":211,"high":271,"low":272,"close":273,"change":274,"percent_change":275,"volume":276,"transactions":277,"vwap":278},"2026-09-21",50.26,48.93,50.13,0.13,0.26,8281262.305799,80273,49.7579,{"date":280,"open":281,"high":282,"low":283,"close":284,"change":285,"percent_change":286,"volume":287,"transactions":288,"vwap":289},"2026-09-18",50.305,50.52,49.91,50,-0.35,-0.7,20428548.657753,74782,50.0511,{"date":291,"open":292,"high":293,"low":294,"close":295,"change":296,"percent_change":297,"volume":298,"transactions":299,"vwap":300},"2026-09-17",50.59,50.75,49.92,50.35,-0.06,-0.12,6795456.362782,75369,50.2714,{"date":302,"open":303,"high":304,"low":284,"close":305,"change":306,"percent_change":307,"volume":308,"transactions":309,"vwap":310},"2026-09-16",52.61,52.875,50.41,-2.71,-5.1,9729387.664096,108430,50.9198,{"date":312,"open":313,"high":314,"low":315,"close":316,"change":317,"percent_change":318,"volume":319,"transactions":320,"vwap":321},"2026-09-15",53.64,53.84,52.52,53.12,-0.09,-0.17,6380102.958771,79006,53.17,{"date":323,"open":324,"high":325,"low":326,"close":327,"change":328,"percent_change":329,"volume":330,"transactions":331,"vwap":332},"2026-09-14",54.51,54.92,53,53.21,-0.86,-1.59,5743945.647816,71441,53.4432,{"date":334,"open":335,"high":336,"low":337,"close":338,"change":339,"percent_change":340,"volume":341,"transactions":342,"vwap":343},"2026-09-11",54.9,55.09,53.93,54.07,-0.89,-1.62,5715814.432971,65855,54.2089,{"date":345,"open":346,"high":347,"low":348,"close":349,"change":350,"percent_change":351,"volume":352,"transactions":353,"vwap":354},"2026-09-10",55.02,55.365,53.83,54.96,0.33,0.6,6024741.696234,69645,54.8233,{"date":356,"open":357,"high":358,"low":359,"close":360,"change":361,"percent_change":339,"volume":362,"transactions":363,"vwap":364},"2026-09-09",55.13,55.44,53.75,54.63,-0.49,6330718.104761,77520,54.341,{"date":366,"open":367,"high":368,"low":324,"close":369,"change":370,"percent_change":317,"volume":371,"transactions":372,"vwap":373},"2026-09-08",55.35,56,55.12,-0.05,4956585.793967,62608,55.2855,{"date":375,"open":376,"high":377,"low":378,"close":379,"change":380,"percent_change":381,"volume":382,"transactions":383,"vwap":384},"2026-09-04",55.46,55.58,54.59,55.17,-0.44,-0.79,5236228.978086,68258,54.9937,{"date":386,"open":387,"high":388,"low":389,"close":390,"change":391,"percent_change":392,"volume":393,"transactions":394,"vwap":395},"2026-09-03",55.91,56.52,55.57,55.61,-0.14,-0.25,6285990.38522,66380,55.9062,{"date":397,"open":398,"high":399,"low":400,"close":401,"change":26,"percent_change":402,"volume":403,"transactions":404,"vwap":405},"2026-09-02",55.11,55.98,54.94,55.75,0.29,5837041.15164,59556,55.6207,{"date":407,"open":408,"high":409,"low":410,"close":411,"change":412,"percent_change":413,"volume":414,"transactions":415,"vwap":416},"2026-09-01",54.39,55.74,54.3,55.59,1.41,2.6,5815680.993512,72515,55.2935,{"date":418,"open":419,"high":420,"low":337,"close":421,"change":422,"percent_change":423,"volume":424,"transactions":425,"vwap":426},"2026-08-31",55.945,55.99,54.18,-0.39,-0.71,5805136.355161,60842,54.3245,{"date":428,"open":429,"high":430,"low":431,"close":432,"change":433,"percent_change":434,"volume":435,"transactions":436,"vwap":437},"2026-08-28",54.99,55.43,54.4,54.57,-0.2,-0.37,3646554.579405,49382,54.6614,{"date":439,"open":440,"high":441,"low":442,"close":443,"change":444,"percent_change":445,"volume":446,"transactions":447,"vwap":448},"2026-08-27",54.73,55.03,53.855,54.77,-0.02,-0.04,8726283.320265,78496,54.562,{"date":450,"open":451,"high":452,"low":451,"close":453,"change":454,"percent_change":455,"volume":456,"transactions":457,"vwap":458},"2026-08-26",53.67,56.47,54.79,0.79,1.46,8275162.368609,92274,55.2975,{"date":460,"open":461,"high":324,"low":462,"close":463,"change":464,"percent_change":465,"volume":466,"transactions":467,"vwap":468},"2026-08-25",52.95,52.57,54,0.21,0.39,6992499.352246,69454,54.0637,{"date":470,"open":471,"high":472,"low":473,"close":474,"change":475,"percent_change":274,"volume":476,"transactions":477,"vwap":478},"2026-08-24",53.96,54.32,53.335,53.79,0.07,6482441.835618,71418,53.7838,{"date":480,"open":481,"high":482,"low":483,"close":484,"change":318,"percent_change":203,"volume":485,"transactions":486,"vwap":487},"2026-08-21",53.98,54.495,53.545,53.72,6130607.448154,67664,53.942,{"date":489,"open":490,"high":491,"low":316,"close":492,"change":127,"percent_change":493,"volume":494,"transactions":495,"vwap":496},"2026-08-20",53.58,54.665,53.89,0.47,5145469.270773,64198,53.8816,{"date":498,"open":499,"high":500,"low":501,"close":313,"change":502,"percent_change":503,"volume":504,"transactions":505,"vwap":506},"2026-08-19",53.73,54.05,53.235,0.5,0.94,6442613.521102,76764,53.6231,{"date":508,"open":499,"high":509,"low":510,"close":511,"change":274,"percent_change":127,"volume":512,"transactions":513,"vwap":514},"2026-08-18",53.92,53.01,53.14,7320697.514528,81016,53.2961,{"date":516,"open":517,"high":518,"low":519,"close":510,"change":520,"percent_change":521,"volume":522,"transactions":523,"vwap":524},"2026-08-17",54.37,54.42,52.375,-1.41,-2.59,8511831.914486,93301,52.8655,{"date":526,"open":527,"high":528,"low":421,"close":518,"change":529,"percent_change":530,"volume":531,"transactions":532,"vwap":533},"2026-08-14",54.35,55.145,0.34,0.63,5127702.220718,62395,54.6679,{"date":535,"open":536,"high":537,"low":538,"close":539,"change":540,"percent_change":541,"volume":542,"transactions":543,"vwap":544},"2026-08-13",53.62,54.175,53.51,54.08,0.02,0.04,4594719.129412,60194,53.9035,{"date":546,"open":410,"high":547,"low":548,"close":549,"change":550,"percent_change":551,"volume":552,"transactions":553,"vwap":554},"2026-08-12",54.722,53.765,54.06,-0.31,-0.57,4487908.953158,59931,54.0403,{"date":556,"open":557,"high":558,"low":559,"close":517,"change":402,"percent_change":560,"volume":561,"transactions":562,"vwap":563},"2026-08-11",54.02,54.585,53.68,0.54,6228590.375501,68761,54.2108,{"date":565,"open":566,"high":567,"low":568,"close":539,"change":569,"percent_change":570,"volume":571,"transactions":572,"vwap":573},"2026-08-10",52.44,54.15,51.84,2.39,4.62,7175636.133338,74426,53.486,{"date":575,"open":576,"high":577,"low":578,"close":579,"change":580,"percent_change":581,"volume":582,"transactions":583,"vwap":584},"2026-08-07",51.59,51.98,51.25,51.69,0.09,0.17,4676440.83678,58985,51.7388,{"date":586,"open":587,"high":588,"low":589,"close":590,"change":591,"percent_change":592,"volume":593,"transactions":594,"vwap":595},"2026-08-06",52.12,52.41,51.12,51.6,0.37,0.72,5102228.507826,64237,51.5518,{"date":597,"open":326,"high":598,"low":599,"close":600,"change":601,"percent_change":602,"volume":603,"transactions":604,"vwap":605},"2026-08-05",53.26,51.075,51.23,-1.54,-2.92,5657257.616082,68954,51.5676,{"date":607,"open":608,"high":609,"low":610,"close":611,"change":381,"percent_change":612,"volume":613,"transactions":614,"vwap":615},"2026-08-04",52.67,53.175,52,52.77,-1.47,5940439.39447,75492,52.7211,{"date":617,"open":618,"high":619,"low":620,"close":621,"change":622,"percent_change":623,"volume":624,"transactions":625,"vwap":626},"2026-08-03",52.71,53.735,52.55,53.56,0.27,0.51,5072263.29904,67553,53.3995,{"date":628,"open":629,"high":630,"low":631,"close":632,"change":633,"percent_change":634,"volume":635,"transactions":636,"vwap":637},"2026-07-31",52.62,53.35,52.33,53.29,0.58,1.1,5335942.417727,80423,53.0316,{"date":639,"open":577,"high":640,"low":641,"close":618,"change":642,"percent_change":622,"volume":643,"transactions":644,"vwap":645},"2026-07-30",52.75,51.565,0.14,5120803.932035,71493,52.3005,{"date":647,"open":648,"high":649,"low":650,"close":462,"change":651,"percent_change":652,"volume":653,"transactions":654,"vwap":655},"2026-07-29",52.39,53.18,51.57,0.91,1.76,6565828.108978,83847,52.6599,{"date":657,"open":658,"high":461,"low":659,"close":660,"change":661,"percent_change":204,"volume":662,"transactions":663,"vwap":664},"2026-07-28",52.1,51.22,51.66,-0.34,8265264.847727,89897,51.7243,{"date":666,"open":667,"high":668,"low":245,"close":610,"change":669,"percent_change":670,"volume":671,"transactions":672,"vwap":673},"2026-07-27",52.43,52.79,-1.03,-1.94,7630749.542261,93189,52.2786,{"date":675,"open":676,"high":677,"low":678,"close":679,"change":680,"percent_change":681,"volume":682,"transactions":683,"vwap":684},"2026-07-24",53.65,54.3341,52.785,53.03,-0.36,-0.67,6602093.35125,84916,53.3399,{"date":686,"open":408,"high":687,"low":688,"close":689,"change":690,"percent_change":691,"volume":692,"transactions":693,"vwap":694},"2026-07-23",54.808,53.135,53.39,-0.62,-1.15,8796384.935203,93139,53.7367,{"date":696,"open":697,"high":549,"low":698,"close":699,"change":700,"percent_change":701,"volume":702,"transactions":703,"vwap":704},"2026-07-22",51.1,50.7501,54.01,4.21,8.45,17854877.411922,177876,53.3458,{"date":706,"open":707,"high":21,"low":707,"close":708,"change":709,"percent_change":192,"volume":710,"transactions":711,"vwap":712},"2026-07-21",49.09,49.8,0.75,7224678.58326,84505,49.5773,{"date":714,"open":715,"high":716,"low":202,"close":717,"change":718,"percent_change":669,"volume":719,"transactions":720,"vwap":721},"2026-07-20",49.39,49.47,49.05,-0.51,9119987.579603,94549,49.0234,{"date":723,"open":724,"high":725,"low":726,"close":727,"change":26,"percent_change":146,"volume":728,"transactions":9,"vwap":727},"2026-07-17",50.080002,50.5,49.37,49.56,5535100,{"date":730,"open":731,"high":708,"low":707,"close":732,"change":733,"percent_change":734,"volume":735,"transactions":9,"vwap":732},"2026-07-16",49.55,49.4,0.15,0.3,7633900,{"date":737,"open":738,"high":739,"low":707,"close":740,"change":741,"percent_change":742,"volume":743,"transactions":9,"vwap":740},"2026-07-15",49.81,50.38,49.25,-0.56,-1.12,5906900,{"date":745,"open":708,"high":746,"low":747,"close":738,"change":580,"percent_change":748,"volume":749,"transactions":9,"vwap":738},"2026-07-14",50.33,49.02,0.18,5812500,{"date":751,"open":752,"high":753,"low":754,"close":755,"change":756,"percent_change":757,"volume":758,"transactions":9,"vwap":755},"2026-07-13",49.21,49.95,48.87,49.72,0.87,1.78,7671500,{"date":760,"open":761,"high":762,"low":31,"close":763,"change":764,"percent_change":521,"volume":765,"transactions":9,"vwap":763},"2026-07-10",50.11,50.24,48.85,-1.3,10861600,{"date":767,"open":768,"high":769,"low":724,"close":770,"change":771,"percent_change":772,"volume":773,"transactions":9,"vwap":770},"2026-07-09",51.24,51.26,50.15,-1.01,-1.97,6776600,{"date":775,"open":776,"high":777,"low":778,"close":779,"change":780,"percent_change":781,"volume":782,"transactions":9,"vwap":779},"2026-07-08",51.88,52.040001,50.78,51.16,-0.6,-1.16,8362800,{"date":784,"open":785,"high":786,"low":787,"close":788,"change":789,"percent_change":790,"volume":791,"transactions":9,"vwap":788},"2026-07-07",51.77,52.060001,51.29,51.76,0.05,0.1,6510700,{"date":793,"open":794,"high":795,"low":796,"close":797,"change":798,"percent_change":799,"volume":800,"transactions":9,"vwap":797},"2026-07-06",52.56,52.72,51.67,51.71,-0.9,-1.71,6848400,{"date":802,"open":803,"high":649,"low":804,"close":303,"change":274,"percent_change":127,"volume":805,"transactions":9,"vwap":303},"2026-07-02",52.81,52.19,4878300,{"date":807,"open":326,"high":808,"low":809,"close":810,"change":811,"percent_change":764,"volume":812,"transactions":9,"vwap":810},"2026-07-01",53.25,52.32,52.48,-0.69,7368400,{"date":814,"open":809,"high":815,"low":804,"close":321,"change":816,"percent_change":817,"volume":818,"transactions":9,"vwap":321},"2026-06-30",53.74,1.17,2.25,11787600,{"date":820,"open":620,"high":821,"low":822,"close":610,"change":286,"percent_change":823,"volume":824,"transactions":9,"vwap":610},"2026-06-29",52.92,51.83,-1.33,6287300,{"date":826,"open":827,"high":828,"low":827,"close":829,"change":830,"percent_change":831,"volume":832,"transactions":9,"vwap":829},"2026-06-26",51.85,53.6,52.7,1.05,2.03,12647700,{"date":834,"open":787,"high":835,"low":836,"close":837,"change":581,"percent_change":350,"volume":838,"transactions":9,"vwap":837},"2026-06-25",51.8,51.02,51.65,7954700,{"date":840,"open":841,"high":842,"low":234,"close":843,"change":844,"percent_change":285,"volume":845,"transactions":9,"vwap":843},"2026-06-24",50.88,52.17,51.48,-0.18,8643200,{"date":847,"open":848,"high":835,"low":849,"close":660,"change":844,"percent_change":285,"volume":850,"transactions":9,"vwap":660},"2026-06-23",51.5,50.93,9762800,{"date":852,"open":779,"high":827,"low":853,"close":568,"change":854,"percent_change":855,"volume":856,"transactions":9,"vwap":568},"2026-06-22",50.57,1.12,2.21,9872800,{"date":858,"open":859,"high":860,"low":861,"close":221,"change":862,"percent_change":863,"volume":864,"transactions":9,"vwap":221},"2026-06-18",50.8,51.45,50.27,-0.41,-0.8,13560800,{"date":866,"open":867,"high":868,"low":221,"close":869,"change":870,"percent_change":871,"volume":872,"transactions":9,"vwap":869},"2026-06-17",50.84,51.81,51.13,-0.24,-0.47,7826700,{"date":874,"open":875,"high":876,"low":877,"close":878,"change":879,"percent_change":880,"volume":881,"transactions":9,"vwap":878},"2026-06-16",50.51,51.89,50.25,51.37,0.62,1.22,8786600,{"date":883,"open":884,"high":842,"low":233,"close":293,"change":885,"percent_change":886,"volume":887,"transactions":9,"vwap":293},"2026-06-15",50.76,-1.19,-2.29,7793500,{"date":889,"open":890,"high":891,"low":578,"close":892,"change":163,"percent_change":893,"volume":894,"transactions":9,"vwap":892},"2026-06-12",51.52,52.29,51.94,1.45,5227800,{"date":896,"open":897,"high":898,"low":899,"close":900,"change":520,"percent_change":901,"volume":902,"transactions":9,"vwap":900},"2026-06-11",53.040001,53.45,51.09,51.2,-2.68,8442300,{"date":904,"open":316,"high":905,"low":906,"close":303,"change":907,"percent_change":908,"volume":909,"transactions":9,"vwap":303},"2026-06-10",53.54,52.59,-0.08,-0.15,4707700,{"date":911,"open":912,"high":913,"low":914,"close":915,"change":916,"percent_change":917,"volume":918,"transactions":9,"vwap":915},"2026-06-09",52.98,53.060001,52.28,52.69,-0.29,-0.55,5784600,{"date":920,"open":921,"high":557,"low":922,"close":912,"change":923,"percent_change":924,"volume":925,"transactions":9,"vwap":912},"2026-06-08",53.5,52.73,-0.77,-1.43,6185500,{"date":927,"open":928,"high":929,"low":451,"close":359,"change":930,"percent_change":931,"volume":932,"transactions":9,"vwap":359},"2026-06-05",55.19,55.51,-1.49,-2.7,4992500,{"date":934,"open":935,"high":936,"low":937,"close":938,"change":939,"percent_change":412,"volume":940,"transactions":9,"vwap":938},"2026-06-04",54.81,55.72,54.74,55.24,0.77,4941500,{"date":942,"open":943,"high":346,"low":408,"close":944,"change":945,"percent_change":946,"volume":947,"transactions":9,"vwap":944},"2026-06-03",54.93,54.47,-0.21,-0.38,4827400,{"date":949,"open":429,"high":950,"low":951,"close":952,"change":953,"percent_change":954,"volume":955,"transactions":9,"vwap":952},"2026-06-02",55.5,54.5,54.68,-0.58,-1.05,5266700,{"date":957,"open":335,"high":958,"low":959,"close":960,"change":350,"percent_change":351,"volume":961,"transactions":9,"vwap":960},"2026-06-01",55.69,54.61,55.26,5866000,{"date":963,"open":964,"high":965,"low":966,"close":943,"change":967,"percent_change":968,"volume":969,"transactions":9,"vwap":943},"2026-05-29",55.49,55.54,54.53,-0.42,-0.76,10645400,{"date":971,"open":972,"high":973,"low":378,"close":367,"change":748,"percent_change":350,"volume":974,"transactions":9,"vwap":367},"2026-05-28",55.36,55.62,4994800,{"date":976,"open":977,"high":978,"low":979,"close":379,"change":980,"percent_change":225,"volume":981,"transactions":9,"vwap":379},"2026-05-27",55.78,56.12,55.060001,-1.04,5022200,{"date":983,"open":984,"high":985,"low":986,"close":987,"change":799,"percent_change":988,"volume":989,"transactions":9,"vwap":987},"2026-05-26",57.67,57.93,56.18,56.21,-2.95,8952900,{"date":991,"open":992,"high":993,"low":994,"close":995,"change":748,"percent_change":996,"volume":997,"transactions":9,"vwap":995},"2026-05-22",57.3,58.080002,57.0099983,57.92,0.31,5201700,{"date":999,"open":1000,"high":1001,"low":1002,"close":1003,"change":317,"percent_change":1004,"volume":1005,"transactions":9,"vwap":1003},"2026-05-21",58.62,58.74,57.58,57.74,-0.16,5672400,{"date":1007,"open":1008,"high":1009,"low":1010,"close":1011,"change":670,"percent_change":1012,"volume":1013,"transactions":9,"vwap":1011},"2026-05-20",59.31,59.59,57.7,57.83,-3.25,6263400,{"date":1015,"open":1016,"high":1017,"low":1018,"close":1019,"change":1020,"percent_change":1021,"volume":1022,"transactions":9,"vwap":1019},"2026-05-19",57.81,59.8,57.34,59.77,2.32,4.04,8663900,{"date":1024,"open":1025,"high":1026,"low":1027,"close":1028,"change":1029,"percent_change":1030,"volume":1031,"transactions":9,"vwap":1028},"2026-05-18",56.35,57.77,56.09,57.45,1.23,2.19,6065600,{"date":1033,"open":1034,"high":1035,"low":1036,"close":1037,"change":285,"percent_change":690,"volume":1038,"transactions":9,"vwap":1037},"2026-05-15",57.14,57.22,56.11,56.22,6356500,{"date":1040,"open":958,"high":1041,"low":1042,"close":1043,"change":1044,"percent_change":1045,"volume":1046,"transactions":9,"vwap":1043},"2026-05-14",57,55.55,56.57,0.64,1.14,4717400,{"date":1048,"open":1049,"high":1050,"low":398,"close":1051,"change":733,"percent_change":622,"volume":1052,"transactions":9,"vwap":1051},"2026-05-13",55.79,55.97,55.93,4418800,{"date":1054,"open":1055,"high":1056,"low":1057,"close":977,"change":681,"percent_change":885,"volume":1058,"transactions":9,"vwap":977},"2026-05-12",56.54,56.73,55.45,4616100,{"date":1060,"open":1061,"high":1041,"low":1062,"close":1063,"change":58,"percent_change":1064,"volume":1065,"transactions":9,"vwap":1063},"2026-05-11",56.5,56.15,56.45,0.88,7976900,{"date":1067,"open":1068,"high":1069,"low":1070,"close":1071,"change":1072,"percent_change":1073,"volume":1074,"transactions":9,"vwap":1071},"2026-05-08",56.38,56.72,55.92,55.96,-0.26,-0.46,6206900,{"date":1076,"open":1077,"high":1078,"low":1079,"close":1037,"change":1080,"percent_change":215,"volume":1081,"transactions":9,"vwap":1037},"2026-05-07",56.58,56.71,55.31,-1.14,9949000,{"date":1083,"open":1084,"high":1085,"low":1086,"close":1087,"change":1088,"percent_change":1089,"volume":1090,"transactions":9,"vwap":1087},"2026-05-06",57.48,58.27,57.029999,57.36,-1.36,-2.32,7686900,{"date":1092,"open":1093,"high":1094,"low":1095,"close":1096,"change":680,"percent_change":1097,"volume":1098,"transactions":9,"vwap":1096},"2026-05-05",58.63,59.41,57.91,58.72,-0.61,7037500,{"date":1100,"open":1101,"high":1102,"low":1103,"close":1104,"change":1105,"percent_change":592,"volume":1106,"transactions":9,"vwap":1104},"2026-05-04",58.8,59.83,58.69,59.080002,0.42,5537000,{"date":1108,"open":1109,"high":1110,"low":1111,"close":1112,"change":1113,"percent_change":1114,"volume":1115,"transactions":9,"vwap":1112},"2026-05-01",60,60.029999,58.13,58.66,-1.42,-2.36,7408500,{"date":1117,"open":1096,"high":1118,"low":1119,"close":1120,"change":1121,"percent_change":1122,"volume":1123,"transactions":9,"vwap":1120},"2026-04-30",60.66,58.65,60.080002,0.97,1.64,6907900,{"date":1125,"open":1126,"high":1127,"low":1101,"close":1128,"change":550,"percent_change":1129,"volume":1130,"transactions":9,"vwap":1128},"2026-04-29",59.56,60.3,59.11,-0.52,8724600,{"date":1132,"open":1133,"high":1134,"low":1135,"close":1136,"change":137,"percent_change":1137,"volume":1138,"transactions":9,"vwap":1136},"2026-04-28",59.44,60.060001,59.29,59.42,1.33,6598300,{"date":1140,"open":1126,"high":1141,"low":1142,"close":1143,"change":1144,"percent_change":1073,"volume":1145,"transactions":9,"vwap":1143},"2026-04-27",60.8,58.4,58.64,-0.27,9473800,{"date":1147,"open":1148,"high":1149,"low":995,"close":1150,"change":444,"percent_change":1151,"volume":1152,"transactions":9,"vwap":1150},"2026-04-24",58.56,59.049999,58.91,-0.03,8010300,{"date":1154,"open":1155,"high":1156,"low":1157,"close":1158,"change":464,"percent_change":1159,"volume":1160,"transactions":9,"vwap":1158},"2026-04-23",58.86,59.5,57.88,58.93,0.36,9733600,{"date":1162,"open":1163,"high":1164,"low":1165,"close":1096,"change":1166,"percent_change":1167,"volume":1168,"transactions":9,"vwap":1096},"2026-04-22",58.31,59.26,56.78,1.74,3.05,10616300,{"date":1170,"open":1171,"high":1172,"low":1173,"close":1174,"change":444,"percent_change":445,"volume":1175,"transactions":9,"vwap":1174},"2026-04-21",56.68,57.42,56.26,56.98,8789400,{"date":1177,"open":1178,"high":1179,"low":1180,"close":1041,"change":1181,"percent_change":1182,"volume":1183,"transactions":9,"vwap":1041},"2026-04-20",57.6,58.51,56.76,-1.48,-2.53,9355900,{"date":1185,"open":1180,"high":1186,"low":1068,"close":1187,"change":580,"percent_change":733,"volume":1188,"transactions":9,"vwap":1187},"2026-04-17",58.61,58.48,10518800,{"date":1190,"open":1191,"high":1192,"low":1180,"close":1193,"change":1194,"percent_change":1195,"volume":1196,"transactions":9,"vwap":1193},"2026-04-16",56.99,58.5,58.39,1.63,2.87,8829800,{"date":1198,"open":1061,"high":1199,"low":1200,"close":1180,"change":789,"percent_change":580,"volume":1201,"transactions":9,"vwap":1180},"2026-04-15",57.17,56.39,6716200,{"date":1203,"open":1204,"high":1205,"low":1061,"close":1078,"change":214,"percent_change":1206,"volume":1207,"transactions":9,"vwap":1078},"2026-04-14",57.47,57.86,-1.72,5626000,{"date":1209,"open":1210,"high":1211,"low":1212,"close":1010,"change":1213,"percent_change":1214,"volume":1215,"transactions":9,"vwap":1010},"2026-04-13",58.78,58.97,57.21,-0.98,-1.67,5650300,{"date":1217,"open":1150,"high":1218,"low":1219,"close":1220,"change":381,"percent_change":823,"volume":1221,"transactions":9,"vwap":1220},"2026-04-10",59.49,58.14,58.68,5060900,{"date":1223,"open":1224,"high":1225,"low":1226,"close":1227,"change":423,"percent_change":1228,"volume":1229,"transactions":9,"vwap":1227},"2026-04-09",60.22,60.86,59.099998,59.47,-1.18,6067700,{"date":1231,"open":1232,"high":1233,"low":1234,"close":1235,"change":718,"percent_change":1236,"volume":1237,"transactions":9,"vwap":1235},"2026-04-08",58.92,60.39,58.09,60.18,-0.84,10656800,{"date":1239,"open":1240,"high":1241,"low":1242,"close":1243,"change":402,"percent_change":1244,"volume":1245,"transactions":9,"vwap":1243},"2026-04-07",60.7,61.55,60.21,60.69,0.48,5721000,{"date":1247,"open":1248,"high":1249,"low":1227,"close":1250,"change":1251,"percent_change":816,"volume":1252,"transactions":9,"vwap":1250},"2026-04-06",59.55,60.91,60.4,0.7,4603700,{"date":1254,"open":1255,"high":1256,"low":1257,"close":1258,"change":1259,"percent_change":1260,"volume":1261,"transactions":9,"vwap":1258},"2026-04-02",62.09,62.17,59.4,59.7,-1.39,-2.28,8807100,{"date":1263,"open":1264,"high":1265,"low":1266,"close":1267,"change":1268,"percent_change":1269,"volume":1270,"transactions":9,"vwap":1267},"2026-04-01",62.5,63.24,60.96,61.09,-2.55,-4.01,11694400,{"date":1272,"open":1273,"high":1274,"low":1275,"close":1276,"change":863,"percent_change":1277,"volume":1278,"transactions":9,"vwap":1276},"2026-03-31",65.010002,65.57,62.67,63.64,-1.24,10817900,{"date":1280,"open":1281,"high":1282,"low":1283,"close":1284,"change":1285,"percent_change":1286,"volume":1287,"transactions":9,"vwap":1284},"2026-03-30",67.46,67.74,63.86,64.44,-3.11,-4.6,9880200,{"date":1289,"open":1290,"high":30,"low":1291,"close":1292,"change":1293,"percent_change":1294,"volume":1295,"transactions":9,"vwap":1292},"2026-03-27",67.45,67.28,67.55,0.69,1.03,5862500,{"date":1297,"open":1298,"high":1298,"low":1299,"close":1300,"change":1301,"percent_change":1302,"volume":1303,"transactions":9,"vwap":1300},"2026-03-26",67.88,66.72,66.86,-1.07,-1.58,7531300,{"date":1305,"open":1306,"high":1307,"low":1308,"close":1309,"change":413,"percent_change":1310,"volume":1311,"transactions":9,"vwap":1309},"2026-03-25",65.51,67.99,65.4,67.93,3.98,7112300,{"date":1313,"open":1314,"high":1315,"low":1316,"close":1317,"change":790,"percent_change":733,"volume":1318,"transactions":9,"vwap":1317},"2026-03-24",65.7,67.26,65.2,65.33,9451700,{"date":1320,"open":1321,"high":1322,"low":1323,"close":1324,"change":1325,"percent_change":756,"volume":1326,"transactions":9,"vwap":1324},"2026-03-23",63.33,66.49,63.0099983,65.23,0.56,11294700,{"date":1328,"open":1329,"high":1330,"low":1331,"close":1332,"change":117,"percent_change":444,"volume":1333,"transactions":9,"vwap":1332},"2026-03-20",65,66.27,64.43,64.67,15139300,{"date":1335,"open":1336,"high":1337,"low":1338,"close":1339,"change":1340,"percent_change":1341,"volume":1342,"transactions":9,"vwap":1339},"2026-03-19",64.32,67.15,63.85,64.68,1.16,1.83,13260200,{"date":1344,"open":1331,"high":1345,"low":1346,"close":1347,"change":1348,"percent_change":520,"volume":1349,"transactions":9,"vwap":1347},"2026-03-18",64.6,62.11,63.52,-0.91,7273500,{"date":1351,"open":1352,"high":1353,"low":1156,"close":1331,"change":1354,"percent_change":1355,"volume":1356,"transactions":9,"vwap":1331},"2026-03-17",64.81,65.68,0.12,0.19,5881800,{"date":1358,"open":1359,"high":1360,"low":1361,"close":1362,"change":296,"percent_change":317,"volume":1363,"transactions":9,"vwap":1362},"2026-03-16",64.24,64.99,63.95,64.31,6547100,{"date":1365,"open":1284,"high":1366,"low":1367,"close":1368,"change":1144,"percent_change":967,"volume":1369,"transactions":9,"vwap":1368},"2026-03-13",65.34,64.059998,64.37,8545500,{"date":1371,"open":1372,"high":1373,"low":1374,"close":1375,"change":246,"percent_change":1376,"volume":1377,"transactions":9,"vwap":1375},"2026-03-12",64.26,65.32,63.57,64.64,1.27,9254000,{"date":1379,"open":1380,"high":1381,"low":1382,"close":1383,"change":1384,"percent_change":1385,"volume":1386,"transactions":9,"vwap":1383},"2026-03-11",62.049999,63.84,61.85,63.83,2,3.23,10460600,{"date":1388,"open":1389,"high":1390,"low":1391,"close":1392,"change":1393,"percent_change":1394,"volume":1395,"transactions":9,"vwap":1392},"2026-03-10",61.9,62.36,61.33,61.83,-0.4,-0.64,8120700,{"date":1397,"open":1398,"high":1399,"low":1400,"close":1401,"change":622,"percent_change":1402,"volume":1403,"transactions":9,"vwap":1401},"2026-03-09",62.34,62.93,61.51,62.23,0.44,12013100,{"date":1405,"open":1406,"high":1407,"low":1408,"close":1409,"change":402,"percent_change":493,"volume":1410,"transactions":9,"vwap":1409},"2026-03-06",62.27,63,61.71,61.96,7818200,{"date":1412,"open":1413,"high":1414,"low":1415,"close":1416,"change":1159,"percent_change":1417,"volume":1418,"transactions":9,"vwap":1416},"2026-03-05",61.31,62.39,61.0099983,61.67,0.59,7692200,{"date":1420,"open":1421,"high":1422,"low":1423,"close":1413,"change":1424,"percent_change":361,"volume":1425,"transactions":9,"vwap":1413},"2026-03-04",60.9,61.46,60.12,-0.3,8343600,{"date":1427,"open":1380,"high":1428,"low":1429,"close":1430,"change":1151,"percent_change":370,"volume":1431,"transactions":9,"vwap":1430},"2026-03-03",63.060001,60.58,61.61,9201000,{"date":1433,"open":1434,"high":1435,"low":1436,"close":1437,"change":1438,"percent_change":1159,"volume":1439,"transactions":9,"vwap":1437},"2026-03-02",62.29,62.49,60.61,61.64,0.22,8856400,{"date":1441,"open":1442,"high":1443,"low":1444,"close":1445,"change":1446,"percent_change":1447,"volume":1448,"transactions":9,"vwap":1445},"2026-02-27",60.42,61.77,60.25,61.42,1.68,2.81,12160100,{"date":1450,"open":1451,"high":1452,"low":1453,"close":1454,"change":1159,"percent_change":1455,"volume":1456,"transactions":9,"vwap":1454},"2026-02-26",58.6,59.99,58.52,59.74,0.61,9819400,{"date":1458,"open":1192,"high":1459,"low":1192,"close":1460,"change":1121,"percent_change":1461,"volume":1462,"transactions":9,"vwap":1460},"2026-02-25",59.6,59.38,1.66,8613000,{"date":1464,"open":1465,"high":1128,"low":1466,"close":1467,"change":690,"percent_change":954,"volume":1468,"transactions":9,"vwap":1467},"2026-02-24",58.95,57.63,58.41,8558100,{"date":1470,"open":1471,"high":1472,"low":1093,"close":1473,"change":612,"percent_change":1474,"volume":1475,"transactions":9,"vwap":1473},"2026-02-23",60.51,61.25,59.029999,-2.43,7552500,{"date":1477,"open":1109,"high":1478,"low":1479,"close":1480,"change":43,"percent_change":880,"volume":1481,"transactions":9,"vwap":1480},"2026-02-20",60.89,59.61,60.5,12245700,{"date":1483,"open":1019,"high":1484,"low":1485,"close":1019,"change":1045,"percent_change":1486,"volume":1487,"transactions":9,"vwap":1019},"2026-02-19",61.24,59.0099983,1.94,14132300,{"date":1489,"open":1490,"high":1248,"low":1491,"close":1093,"change":1064,"percent_change":1492,"volume":1493,"transactions":9,"vwap":1093},"2026-02-18",56.28,55.81,1.52,12993600,{"date":1495,"open":1001,"high":1496,"low":452,"close":1497,"change":1498,"percent_change":340,"volume":1499,"transactions":9,"vwap":1497},"2026-02-17",58.89,57.75,-0.95,10209400,{"date":1501,"open":1502,"high":1485,"low":1503,"close":1504,"change":1492,"percent_change":1505,"volume":1506,"transactions":9,"vwap":1504},"2026-02-13",56.67,56.42,58.7,2.66,8800900,{"date":1508,"open":1041,"high":1205,"low":1509,"close":1510,"change":127,"percent_change":1402,"volume":1511,"transactions":9,"vwap":1510},"2026-02-12",56.16,57.18,12153200,{"date":1513,"open":1514,"high":1018,"low":977,"close":1515,"change":1516,"percent_change":1517,"volume":1518,"transactions":9,"vwap":1515},"2026-02-11",56.02,56.93,1.54,2.78,6922800,{"date":1520,"open":1509,"high":1521,"low":938,"close":1522,"change":1523,"percent_change":1524,"volume":1525,"transactions":9,"vwap":1522},"2026-02-10",56.25,55.39,-0.74,-1.32,6836800,{"date":1527,"open":1528,"high":1529,"low":369,"close":1530,"change":1531,"percent_change":781,"volume":1532,"transactions":9,"vwap":1530},"2026-02-09",55.56,56.74,56.13,-0.66,9427400,{"date":1534,"open":1535,"high":1191,"low":389,"close":1536,"change":455,"percent_change":1537,"volume":1538,"transactions":9,"vwap":1536},"2026-02-06",55.6,56.79,2.64,5698700,{"date":1540,"open":335,"high":1541,"low":1542,"close":1543,"change":1544,"percent_change":1545,"volume":1546,"transactions":9,"vwap":1543},"2026-02-05",55.68,54.0099983,55.33,-0.07,-0.13,7899200,{"date":1548,"open":987,"high":1549,"low":1550,"close":1551,"change":433,"percent_change":680,"volume":1552,"transactions":9,"vwap":1551},"2026-02-04",56.56,54.87,55.4,8148800,{"date":1554,"open":1555,"high":973,"low":1556,"close":1535,"change":1557,"percent_change":1558,"volume":1559,"transactions":9,"vwap":1535},"2026-02-03",54.58,54.16,0.85,1.55,6862500,{"date":1561,"open":950,"high":399,"low":1562,"close":1563,"change":1564,"percent_change":1565,"volume":1566,"transactions":9,"vwap":1563},"2026-02-02",54.49,54.75,-2.98,-5.16,8287400,{"date":1568,"open":1569,"high":1570,"low":420,"close":1571,"change":1572,"percent_change":1573,"volume":1574,"transactions":9,"vwap":1571},"2026-01-30",56.48,58.28,57.73,1.4,2.49,13670500,{"date":1576,"open":1577,"high":1578,"low":958,"close":1579,"change":591,"percent_change":17,"volume":1580,"transactions":9,"vwap":1579},"2026-01-29",57.19,57.2,56.33,9028700,{"date":1582,"open":952,"high":1583,"low":1584,"close":1071,"change":1558,"percent_change":1585,"volume":1586,"transactions":9,"vwap":1071},"2026-01-28",56.0099983,53.7,2.85,8530300,{"date":1588,"open":1583,"high":1589,"low":509,"close":1590,"change":1591,"percent_change":1592,"volume":1593,"transactions":9,"vwap":1590},"2026-01-27",56.17,54.41,-2,-3.55,10539600,{"date":1595,"open":1596,"high":1597,"low":1598,"close":1599,"change":1600,"percent_change":1601,"volume":1602,"transactions":9,"vwap":1599},"2026-01-26",56.31,56.9,54.88,56.41,0.89,1.6,10568700,{"date":1604,"open":1605,"high":1606,"low":1607,"close":1608,"change":454,"percent_change":1609,"volume":1610,"transactions":9,"vwap":1608},"2026-01-23",55.7,56.43,55.25,55.52,1.44,14642400,{"date":1612,"open":950,"high":1605,"low":1613,"close":440,"change":1614,"percent_change":844,"volume":1615,"transactions":9,"vwap":440},"2026-01-22",54.040001,-0.1,16383600,{"date":1617,"open":1618,"high":1619,"low":1620,"close":1621,"change":1622,"percent_change":1623,"volume":1624,"transactions":9,"vwap":1621},"2026-01-21",53.049999,55.14,52.8,54.83,3.35,6.51,19122600,{"date":1626,"open":1627,"high":1628,"low":1629,"close":843,"change":503,"percent_change":1630,"volume":1631,"transactions":9,"vwap":843},"2026-01-20",52.83,53.4,50.92,1.86,25605800,{"date":1633,"open":1634,"high":1635,"low":1636,"close":1637,"change":879,"percent_change":1638,"volume":1639,"transactions":9,"vwap":1637},"2026-01-16",49.9,51.0099983,49.52,50.54,1.24,10116800,{"date":1641,"open":1642,"high":849,"low":1643,"close":294,"change":661,"percent_change":1644,"volume":1645,"transactions":9,"vwap":294},"2026-01-15",49.69,49.26,-0.68,9944000,{"date":1647,"open":867,"high":1648,"low":1649,"close":271,"change":823,"percent_change":1650,"volume":1651,"transactions":9,"vwap":271},"2026-01-14",51,49.93,-2.58,14541000,{"date":1653,"open":915,"high":511,"low":869,"close":576,"change":741,"percent_change":1301,"volume":1654,"transactions":9,"vwap":576},"2026-01-13",6635300,{"date":1656,"open":848,"high":1657,"low":242,"close":1658,"change":1659,"percent_change":1660,"volume":1661,"transactions":9,"vwap":1658},"2026-01-12",52.45,52.15,1.06,2.07,19161200,{"date":1663,"open":1664,"high":1665,"low":1666,"close":899,"change":1667,"percent_change":1668,"volume":1669,"transactions":9,"vwap":899},"2026-01-09",52.11,52.66,50.45,-1.11,-2.13,11206800,{"date":1671,"open":1672,"high":1555,"low":1673,"close":1674,"change":886,"percent_change":1675,"volume":1676,"transactions":9,"vwap":1674},"2026-01-08",54.31,51.74,52.2,-4.2,13227300,{"date":1678,"open":1679,"high":1680,"low":1681,"close":1562,"change":1682,"percent_change":1683,"volume":1684,"transactions":9,"vwap":1562},"2026-01-07",53.34,54.69,53.0099983,1.08,2.02,9055200,{"date":1686,"open":1687,"high":1688,"low":1689,"close":1690,"change":112,"percent_change":1691,"volume":1692,"transactions":9,"vwap":1690},"2026-01-06",52.76,53.42,52.22,53.41,0.11,12789500,{"date":1694,"open":1695,"high":1696,"low":1697,"close":630,"change":1698,"percent_change":945,"volume":1699,"transactions":9,"vwap":630},"2026-01-05",52.9,53.52,51.029999,-0.11,12428400,{"date":1701,"open":630,"high":676,"low":1702,"close":1703,"change":391,"percent_change":1072,"volume":1704,"transactions":9,"vwap":1703},"2026-01-02",52.53,53.46,4214200,{"date":1706,"open":1613,"high":1707,"low":1708,"close":828,"change":669,"percent_change":1709,"volume":1710,"transactions":9,"vwap":828},"2025-12-31",54.34,53.15,-1.89,5411400,{"date":1712,"open":1713,"high":1714,"low":1715,"close":360,"change":580,"percent_change":581,"volume":1716,"transactions":9,"vwap":360},"2025-12-30",55,55.2,54.48,4387600,{"date":1718,"open":463,"high":440,"low":348,"close":1719,"change":1455,"percent_change":122,"volume":1720,"transactions":9,"vwap":1719},"2025-12-29",54.54,7115200,{"date":1722,"open":1723,"high":1590,"low":1724,"close":337,"change":541,"percent_change":475,"volume":1725,"transactions":9,"vwap":337},"2025-12-26",54.28,53.57,4705800,{"date":1727,"open":1728,"high":1719,"low":313,"close":492,"change":1729,"percent_change":781,"volume":1730,"transactions":9,"vwap":492},"2025-12-24",54.029999,-0.63,3448200,{"date":1732,"open":1723,"high":937,"low":559,"close":1733,"change":94,"percent_change":1734,"volume":1735,"transactions":9,"vwap":1733},"2025-12-23",54.52,1.91,6384800,{"date":1737,"open":314,"high":517,"low":1738,"close":921,"change":434,"percent_change":811,"volume":1739,"transactions":9,"vwap":921},"2025-12-22",53.13,7705400,{"date":1741,"open":1742,"high":378,"low":1743,"close":1744,"change":1691,"percent_change":1745,"volume":1746,"transactions":9,"vwap":1744},"2025-12-19",53.81,53.76,53.87,0.2,11653000,{"date":1748,"open":1749,"high":1750,"low":1751,"close":1743,"change":780,"percent_change":1752,"volume":1753,"transactions":9,"vwap":1743},"2025-12-18",54.22,55.41,53.44,-1.1,8107400,{"date":1755,"open":1756,"high":951,"low":1757,"close":1758,"change":1759,"percent_change":1760,"volume":1761,"transactions":9,"vwap":1758},"2025-12-17",53.69,53.27,54.36,1.04,1.95,8145800,{"date":1763,"open":1764,"high":1764,"low":1765,"close":1766,"change":225,"percent_change":1767,"volume":1768,"transactions":9,"vwap":1766},"2025-12-16",54.66,52.74,53.32,-3.35,9445300,{"date":1770,"open":389,"high":377,"low":471,"close":379,"change":1393,"percent_change":1771,"volume":1772,"transactions":9,"vwap":379},"2025-12-15",-0.72,10307300,{"date":1774,"open":1775,"high":1068,"low":346,"close":389,"change":1776,"percent_change":339,"volume":1777,"transactions":9,"vwap":389},"2025-12-12",56.29,-0.5,8651900,{"date":1779,"open":1780,"high":1780,"low":1781,"close":1782,"change":1228,"percent_change":1783,"volume":1784,"transactions":9,"vwap":1782},"2025-12-11",56.87,55.27,56.07,-2.06,10417500,{"date":1786,"open":1001,"high":1787,"low":1191,"close":1788,"change":1789,"percent_change":1790,"volume":1791,"transactions":9,"vwap":1788},"2025-12-10",58.79,57.25,-1.27,-2.17,7558600,{"date":1793,"open":1794,"high":1795,"low":1796,"close":1453,"change":391,"percent_change":870,"volume":1797,"transactions":9,"vwap":1453},"2025-12-09",58.73,59.18,58.3,6050800,{"date":1799,"open":1442,"high":1800,"low":1467,"close":1112,"change":1801,"percent_change":1802,"volume":1803,"transactions":9,"vwap":1112},"2025-12-08",60.49,-2.02,-3.33,9770200,{"date":1805,"open":1806,"high":1401,"low":1807,"close":1808,"change":1455,"percent_change":94,"volume":1809,"transactions":9,"vwap":1808},"2025-12-05",60.75,60.28,60.68,9006800,{"date":1811,"open":1812,"high":1813,"low":1814,"close":1815,"change":1752,"percent_change":1816,"volume":1817,"transactions":9,"vwap":1815},"2025-12-04",61.080002,62,59.22,60.07,-1.8,11361800,{"date":1819,"open":1820,"high":1821,"low":1504,"close":1822,"change":1823,"percent_change":1824,"volume":1825,"transactions":9,"vwap":1822},"2025-12-03",59.09,61.52,61.17,2.57,4.39,9413900,{"date":1827,"open":1828,"high":1828,"low":1829,"close":1451,"change":1830,"percent_change":1831,"volume":1832,"transactions":9,"vwap":1451},"2025-12-02",60.47,58.49,-1.92,-3.17,7324400,{"date":1834,"open":1118,"high":1835,"low":1836,"close":1837,"change":661,"percent_change":741,"volume":1838,"transactions":9,"vwap":1837},"2025-12-01",61.21,59.89,60.52,8318700,{"date":1840,"open":1841,"high":1822,"low":1465,"close":1225,"change":1630,"percent_change":193,"volume":1842,"transactions":9,"vwap":1225},"2025-11-28",59.43,4653300,{"date":1844,"open":1845,"high":1846,"low":1788,"close":1847,"change":1848,"percent_change":1849,"volume":1850,"transactions":9,"vwap":1847},"2025-11-26",57.37,59.34,59,2.24,3.95,5671300,{"date":1852,"open":1597,"high":1157,"low":1036,"close":1180,"change":1853,"percent_change":1088,"volume":1854,"transactions":9,"vwap":1180},"2025-11-25",-0.78,8376900,{"date":1856,"open":1180,"high":1857,"low":960,"close":1858,"change":623,"percent_change":1600,"volume":1859,"transactions":9,"vwap":1858},"2025-11-24",57.71,57.54,11711100,{"date":1861,"open":1036,"high":1845,"low":357,"close":1086,"change":264,"percent_change":1862,"volume":1863,"transactions":9,"vwap":1086},"2025-11-21",1.21,10655700,{"date":1865,"open":1135,"high":1471,"low":1490,"close":1025,"change":1866,"percent_change":1867,"volume":1868,"transactions":9,"vwap":1025},"2025-11-20",-2.54,-4.31,8745700,{"date":1870,"open":1210,"high":1871,"low":1872,"close":1496,"change":642,"percent_change":1873,"volume":1874,"transactions":9,"vwap":1496},"2025-11-19",59.19,57.56,0.24,7889900,{"date":1876,"open":1187,"high":1485,"low":1877,"close":1878,"change":916,"percent_change":361,"volume":1879,"transactions":9,"vwap":1878},"2025-11-18",57.68,58.75,6400900,{"date":1881,"open":1009,"high":1118,"low":1103,"close":1882,"change":328,"percent_change":1883,"volume":1884,"transactions":9,"vwap":1882},"2025-11-17",59.040001,-1.44,7681900,{"date":1886,"open":1149,"high":1480,"low":1887,"close":1888,"change":285,"percent_change":953,"volume":1889,"transactions":9,"vwap":1888},"2025-11-14",57.9,59.9,10974900,{"date":1891,"open":1892,"high":1893,"low":1894,"close":1444,"change":1895,"percent_change":1896,"volume":1897,"transactions":9,"vwap":1444},"2025-11-13",60.85,61.26,60.15,-0.59,-0.97,8004900,{"date":1899,"open":1110,"high":1822,"low":1110,"close":1900,"change":733,"percent_change":127,"volume":1901,"transactions":9,"vwap":1900},"2025-11-12",60.84,9286300,{"date":1903,"open":1257,"high":1904,"low":1905,"close":1243,"change":1906,"percent_change":1907,"volume":1908,"transactions":9,"vwap":1243},"2025-11-11",61.060001,59.24,1.75,2.97,9165500,{"date":1910,"open":1829,"high":1135,"low":1911,"close":1912,"change":1121,"percent_change":1913,"volume":1914,"transactions":9,"vwap":1912},"2025-11-10",57.97,58.94,1.67,7437500,{"date":1916,"open":1589,"high":1917,"low":1918,"close":1911,"change":1919,"percent_change":1920,"volume":1921,"transactions":9,"vwap":1911},"2025-11-07",57.99,55.76,1.69,3,5783700,{"date":1923,"open":1536,"high":1924,"low":1042,"close":1490,"change":402,"percent_change":1925,"volume":1926,"transactions":9,"vwap":1490},"2025-11-06",57.94,0.52,7328200,{"date":1928,"open":1929,"high":1930,"low":398,"close":420,"change":642,"percent_change":127,"volume":1931,"transactions":9,"vwap":420},"2025-11-05",55.66,57.099998,5957300,{"date":1933,"open":1934,"high":1069,"low":1723,"close":1935,"change":117,"percent_change":444,"volume":1936,"transactions":9,"vwap":1935},"2025-11-04",55.029999,55.85,6999500,{"date":1938,"open":815,"high":387,"low":1939,"close":1940,"change":1941,"percent_change":1942,"volume":1943,"transactions":9,"vwap":1940},"2025-11-03",53.43,55.86,2.28,4.26,6800700,{"date":1945,"open":1681,"high":492,"low":1946,"close":490,"change":122,"percent_change":1947,"volume":1948,"transactions":9,"vwap":490},"2025-10-31",52.94,2.15,5219500,{"date":1950,"open":1951,"high":1952,"low":1953,"close":1657,"change":1954,"percent_change":1955,"volume":1956,"transactions":9,"vwap":1657},"2025-10-30",52.0099983,53.28,51.51,0.65,1.25,7456600,{"date":1958,"open":1959,"high":1628,"low":1960,"close":835,"change":946,"percent_change":1961,"volume":1962,"transactions":9,"vwap":835},"2025-10-29",52.47,50.91,-0.73,6876600,{"date":1964,"open":538,"high":538,"low":1965,"close":1966,"change":1967,"percent_change":602,"volume":1968,"transactions":9,"vwap":1966},"2025-10-28",52.049999,52.18,-1.57,4096000,{"date":1970,"open":314,"high":527,"low":326,"close":359,"change":789,"percent_change":580,"volume":1971,"transactions":9,"vwap":359},"2025-10-27",6532100,{"date":1973,"open":359,"high":1542,"low":1974,"close":1584,"change":642,"percent_change":275,"volume":1975,"transactions":9,"vwap":1584},"2025-10-24",52.91,6192900,{"date":1977,"open":527,"high":937,"low":1978,"close":621,"change":475,"percent_change":274,"volume":1979,"transactions":9,"vwap":621},"2025-10-23",52.080002,8870600,{"date":1981,"open":1982,"high":1174,"low":326,"close":113,"change":1983,"percent_change":1984,"volume":1985,"transactions":9,"vwap":113},"2025-10-22",55.3,-2.22,-3.98,11441200,{"date":1987,"open":1940,"high":1988,"low":377,"close":1989,"change":1523,"percent_change":1990,"volume":1991,"transactions":9,"vwap":1989},"2025-10-21",56.88,55.71,-1.31,6655900,{"date":1993,"open":367,"high":1994,"low":369,"close":1063,"change":1995,"percent_change":1996,"volume":1997,"transactions":9,"vwap":1063},"2025-10-20",57.049999,2.37,4.38,5639900,{"date":1999,"open":113,"high":966,"low":620,"close":2000,"change":2001,"percent_change":2002,"volume":2003,"transactions":9,"vwap":2000},"2025-10-17",54.080002,0.84,1.58,5227900,{"date":2005,"open":2006,"high":2007,"low":668,"close":2008,"change":2009,"percent_change":2010,"volume":2011,"transactions":9,"vwap":2008},"2025-10-16",55.63,56.23,53.24,-2.2,-3.97,7800800,{"date":2013,"open":2014,"high":2015,"low":359,"close":358,"change":1947,"percent_change":2016,"volume":2017,"transactions":9,"vwap":358},"2025-10-15",53.94,55.53,4.03,5544500,{"date":2019,"open":1765,"high":348,"low":660,"close":632,"change":434,"percent_change":811,"volume":2020,"transactions":9,"vwap":632},"2025-10-14",5442500,{"date":2022,"open":2023,"high":314,"low":1687,"close":2024,"change":560,"percent_change":94,"volume":2025,"transactions":9,"vwap":2024},"2025-10-13",53.22,53.66,3574900,{"date":2027,"open":2028,"high":972,"low":2029,"close":316,"change":1816,"percent_change":2030,"volume":2031,"transactions":9,"vwap":316},"2025-10-10",54.7,53.11,-3.28,5368800,{"date":2033,"open":1930,"high":1930,"low":2034,"close":325,"change":930,"percent_change":2035,"volume":2036,"transactions":9,"vwap":325},"2025-10-09",54.55,-2.64,6125900,{"date":2038,"open":2039,"high":2039,"low":1042,"close":1599,"change":2040,"percent_change":1990,"volume":2041,"transactions":9,"vwap":1599},"2025-10-08",57.16,-0.75,8202400,{"date":2043,"open":2044,"high":2045,"low":1596,"close":2039,"change":1151,"percent_change":370,"volume":2046,"transactions":9,"vwap":2039},"2025-10-07",57.09,57.55,8432800,{"date":2048,"open":2049,"high":992,"low":1608,"close":1577,"change":1340,"percent_change":1660,"volume":2050,"transactions":9,"vwap":1577},"2025-10-06",56.59,7929400,{"date":2052,"open":1535,"high":1569,"low":2053,"close":2054,"change":622,"percent_change":1244,"volume":2055,"transactions":9,"vwap":2054},"2025-10-03",55.040001,56.029999,7589100,{"date":2057,"open":1071,"high":2058,"low":2053,"close":1918,"change":1393,"percent_change":423,"volume":2059,"transactions":9,"vwap":1918},"2025-10-02",57.35,11823100,{"date":2061,"open":2062,"high":2063,"low":1542,"close":1509,"change":2064,"percent_change":2065,"volume":2066,"transactions":9,"vwap":1509},"2025-10-01",54.25,57.080002,1.73,3.18,12094100,{"date":2068,"open":2069,"high":1079,"low":471,"close":2070,"change":1151,"percent_change":296,"volume":2071,"transactions":9,"vwap":2070},"2025-09-30",53.99,54.43,12118300,{"date":2073,"open":471,"high":2074,"low":2075,"close":2076,"change":132,"percent_change":163,"volume":2077,"transactions":9,"vwap":2076},"2025-09-29",54.97,53.61,54.46,10445700,{"date":2079,"open":815,"high":2080,"low":1703,"close":2081,"change":274,"percent_change":1873,"volume":2082,"transactions":9,"vwap":2081},"2025-09-26",54.95,54.060001,11639800,{"date":2084,"open":1974,"high":349,"low":640,"close":337,"change":1557,"percent_change":1601,"volume":2085,"transactions":9,"vwap":337},"2025-09-25",11605300,{"date":2087,"open":900,"high":621,"low":2088,"close":2089,"change":2090,"percent_change":2091,"volume":2092,"transactions":9,"vwap":2089},"2025-09-24",51.19,53.080002,2.13,4.18,11991300,{"date":2094,"open":190,"high":878,"low":2095,"close":2096,"change":2097,"percent_change":2098,"volume":2099,"transactions":9,"vwap":2096},"2025-09-23",49.83,50.95,0.98,1.96,8825300,{"date":2101,"open":747,"high":2102,"low":2103,"close":2104,"change":137,"percent_change":247,"volume":2105,"transactions":9,"vwap":2104},"2025-09-22",50.28,48.6,49.97,8402300,{"date":2107,"open":2108,"high":1636,"low":2109,"close":2110,"change":433,"percent_change":1393,"volume":2111,"transactions":9,"vwap":2110},"2025-09-19",49.3,48.51,49.19,26614700,{"date":2113,"open":2114,"high":2115,"low":2116,"close":715,"change":780,"percent_change":2117,"volume":2118,"transactions":9,"vwap":715},"2025-09-18",50.14,50.21,48.97,-1.2,8327200,{"date":2120,"open":2121,"high":2122,"low":2123,"close":2124,"change":541,"percent_change":25,"volume":2125,"transactions":9,"vwap":2124},"2025-09-17",50.0099983,50.99,49.76,49.99,8570300,{"date":2127,"open":2128,"high":725,"low":2129,"close":753,"change":1151,"percent_change":296,"volume":2130,"transactions":9,"vwap":753},"2025-09-16",50.2,48.47,12419200,{"date":2132,"open":234,"high":2133,"low":294,"close":2134,"change":2135,"percent_change":2136,"volume":2137,"transactions":9,"vwap":2134},"2025-09-15",51.060001,49.98,-0.96,-1.88,5337600,{"date":2139,"open":2140,"high":1951,"low":293,"close":242,"change":444,"percent_change":445,"volume":2141,"transactions":9,"vwap":242},"2025-09-12",51.41,4746500,{"date":2143,"open":293,"high":659,"low":2144,"close":2145,"change":945,"percent_change":862,"volume":2146,"transactions":9,"vwap":2145},"2025-09-11",50.46,50.96,4500100,{"date":2148,"open":2149,"high":610,"low":190,"close":253,"change":2150,"percent_change":1341,"volume":2151,"transactions":9,"vwap":253},"2025-09-10",50.42,0.92,5281700,{"date":2153,"open":859,"high":2154,"low":2155,"close":877,"change":718,"percent_change":2156,"volume":2157,"transactions":9,"vwap":877},"2025-09-09",51.4,50.040001,-1,5589600,{"date":2159,"open":648,"high":794,"low":2160,"close":884,"change":1236,"percent_change":2161,"volume":2162,"transactions":9,"vwap":884},"2025-09-08",50.65,-1.63,6973900,{"date":2164,"open":650,"high":577,"low":875,"close":590,"change":433,"percent_change":422,"volume":2165,"transactions":9,"vwap":590},"2025-09-05",4959600,{"date":2167,"open":2168,"high":2169,"low":2170,"close":835,"change":127,"percent_change":1244,"volume":2171,"transactions":9,"vwap":835},"2025-09-04",51.75,52.029999,50.66,4997900,{"date":2173,"open":2174,"high":326,"low":2175,"close":2176,"change":2177,"percent_change":1302,"volume":2178,"transactions":9,"vwap":2176},"2025-09-03",52.42,51.11,51.55,-0.83,5245700,{"date":2180,"open":900,"high":803,"low":1635,"close":2181,"change":560,"percent_change":1759,"volume":2182,"transactions":9,"vwap":2181},"2025-09-02",52.38,8339400,{"date":2184,"open":2185,"high":1959,"low":796,"close":568,"change":1129,"percent_change":214,"volume":2186,"transactions":9,"vwap":568},"2025-08-29",52.21,6319100,{"date":2188,"open":2189,"high":2190,"low":2191,"close":2192,"change":107,"percent_change":2193,"volume":2194,"transactions":9,"vwap":2192},"2025-08-28",51.35,52.54,50.85,52.36,1.97,7432500,{"date":2196,"open":640,"high":321,"low":231,"close":2189,"change":1088,"percent_change":1650,"volume":2197,"transactions":9,"vwap":2189},"2025-08-27",7541300,{"date":2199,"open":2200,"high":2201,"low":859,"close":618,"change":72,"percent_change":1166,"volume":2202,"transactions":9,"vwap":618},"2025-08-26",51.86,52.89,9503800,{"date":2204,"open":788,"high":2190,"low":890,"close":868,"change":1004,"percent_change":550,"volume":2205,"transactions":9,"vwap":868},"2025-08-25",5109800,{"date":2207,"open":1965,"high":2208,"low":660,"close":2209,"change":907,"percent_change":908,"volume":2210,"transactions":9,"vwap":2209},"2025-08-22",52.84,51.97,4768100,{"date":2212,"open":2154,"high":804,"low":2133,"close":1965,"change":2213,"percent_change":2214,"volume":2215,"transactions":9,"vwap":1965},"2025-08-21",0.71,1.38,4557700,{"date":2217,"open":221,"high":2218,"low":2149,"close":2219,"change":2220,"percent_change":2002,"volume":2221,"transactions":9,"vwap":2219},"2025-08-20",51.38,51.34,0.8,5348100,{"date":2223,"open":1634,"high":2224,"low":2225,"close":1637,"change":541,"percent_change":25,"volume":2226,"transactions":9,"vwap":1637},"2025-08-19",50.73,49.57,6083700,{"date":2228,"open":2229,"high":2230,"low":732,"close":725,"change":2231,"percent_change":2232,"volume":2233,"transactions":9,"vwap":725},"2025-08-18",51.07,51.099998,-2.35,-4.45,10794100,{"date":2235,"open":2236,"high":2237,"low":1966,"close":2238,"change":2220,"percent_change":1516,"volume":2239,"transactions":9,"vwap":2238},"2025-08-15",52.24,53.38,52.85,10069000,{"date":2241,"open":2242,"high":668,"low":2088,"close":1965,"change":2243,"percent_change":2244,"volume":2245,"transactions":9,"vwap":1965},"2025-08-14",51.53,0.57,1.11,5292000,{"date":2247,"open":822,"high":1664,"low":1697,"close":843,"change":464,"percent_change":2248,"volume":2249,"transactions":9,"vwap":843},"2025-08-13",0.41,7803800,{"date":2251,"open":2252,"high":2176,"low":2149,"close":2253,"change":917,"percent_change":235,"volume":2254,"transactions":9,"vwap":2253},"2025-08-12",51.44,51.27,7429400,{"date":2256,"open":1953,"high":2257,"low":869,"close":2258,"change":2259,"percent_change":1294,"volume":2260,"transactions":9,"vwap":2258},"2025-08-11",51.91,51.82,0.53,5264400,{"date":2262,"open":860,"high":2263,"low":2264,"close":787,"change":789,"percent_change":790,"volume":2265,"transactions":9,"vwap":787},"2025-08-08",51.93,50.63,4540200,{"date":2267,"open":2268,"high":2174,"low":253,"close":768,"change":2269,"percent_change":2270,"volume":2271,"transactions":9,"vwap":768},"2025-08-07",51.47,-0.22,-0.43,4552100,{"date":2273,"open":610,"high":1664,"low":589,"close":2274,"change":2275,"percent_change":380,"volume":2276,"transactions":9,"vwap":2274},"2025-08-06",51.46,-0.23,5117300,{"date":2278,"open":610,"high":2279,"low":589,"close":579,"change":844,"percent_change":285,"volume":2280,"transactions":9,"vwap":579},"2025-08-05",52.13,6134900,{"date":2282,"open":1959,"high":1620,"low":2268,"close":245,"change":871,"percent_change":798,"volume":2283,"transactions":9,"vwap":245},"2025-08-04",6784200,{"date":2285,"open":2089,"high":2286,"low":2287,"close":2288,"change":520,"percent_change":2289,"volume":2290,"transactions":9,"vwap":2288},"2025-08-01",53.31,52.099998,52.34,-2.62,7274900,{"date":2292,"open":1952,"high":1715,"low":2029,"close":359,"change":465,"percent_change":43,"volume":2293,"transactions":9,"vwap":359},"2025-07-31",7027400,{"date":2295,"open":795,"high":484,"low":1689,"close":2296,"change":275,"percent_change":58,"volume":2297,"transactions":9,"vwap":2296},"2025-07-30",53.36,10705000,{"date":2299,"open":1959,"high":1584,"low":2185,"close":2300,"change":65,"percent_change":2301,"volume":2302,"transactions":9,"vwap":2300},"2025-07-29",53.099998,2.29,9167300,{"date":2304,"open":620,"high":640,"low":2229,"close":2257,"change":2305,"percent_change":2306,"volume":2307,"transactions":9,"vwap":2257},"2025-07-28",-0.28,-0.54,15091200,{"date":2309,"open":2310,"high":463,"low":797,"close":804,"change":2311,"percent_change":2312,"volume":2313,"transactions":9,"vwap":804},"2025-07-25",53.91,-1.84,-3.41,8472100,{"date":2315,"open":2181,"high":966,"low":2316,"close":1728,"change":1660,"percent_change":1310,"volume":2317,"transactions":9,"vwap":1728},"2025-07-24",52.37,12622200,{"date":2319,"open":2320,"high":2321,"low":769,"close":2322,"change":2323,"percent_change":2324,"volume":2325,"transactions":9,"vwap":2322},"2025-07-23",53.3,53.97,51.96,-2.38,-4.38,24393100,{"date":2327,"open":632,"high":1764,"low":913,"close":1707,"change":2220,"percent_change":2328,"volume":2329,"transactions":9,"vwap":1707},"2025-07-22",1.49,13814500,{"date":2331,"open":2332,"high":1917,"low":2333,"close":905,"change":2334,"percent_change":2335,"volume":2336,"transactions":9,"vwap":905},"2025-07-21",57.8,53.47,-5.65,-9.55,14668900,{"date":2338,"open":2339,"high":2340,"low":2341,"close":1871,"change":1402,"percent_change":709,"volume":2342,"transactions":9,"vwap":1871},"2025-07-18",59.36,59.62,58.15,6066900,{"date":2344,"open":2345,"high":2346,"low":2347,"close":1878,"change":2270,"percent_change":1961,"volume":2348,"transactions":9,"vwap":1878},"2025-07-17",59.07,59.35,58.43,6118200,{"date":2350,"open":2351,"high":2352,"low":1155,"close":1795,"change":503,"percent_change":2353,"volume":2354,"transactions":9,"vwap":1795},"2025-07-16",59.2,60.31,1.61,10269300,{"date":2356,"open":1796,"high":1451,"low":1078,"close":2357,"change":445,"percent_change":1544,"volume":2358,"transactions":9,"vwap":2357},"2025-07-15",58.24,9774700,{"date":2360,"open":1057,"high":2361,"low":1522,"close":1570,"change":2362,"percent_change":2363,"volume":2364,"transactions":9,"vwap":1570},"2025-07-14",58.36,2.95,5.33,9983200,{"date":2366,"open":2070,"high":2367,"low":2368,"close":1543,"change":246,"percent_change":2328,"volume":2369,"transactions":9,"vwap":1543},"2025-07-11",55.42,54.14,5152400,{"date":2371,"open":2372,"high":2373,"low":1688,"close":1733,"change":680,"percent_change":1531,"volume":2374,"transactions":9,"vwap":1733},"2025-07-10",54.84,55.049999,8486400,{"date":2376,"open":2377,"high":960,"low":359,"close":1598,"change":540,"percent_change":541,"volume":2378,"transactions":9,"vwap":1598},"2025-07-09",54.85,8462900,{"date":2380,"open":2381,"high":1597,"low":2382,"close":2383,"change":764,"percent_change":2384,"volume":2385,"transactions":9,"vwap":2383},"2025-07-08",56.81,54.38,54.86,-2.31,9849900,{"date":2387,"open":2388,"high":1173,"low":2389,"close":1509,"change":1557,"percent_change":1516,"volume":2390,"transactions":9,"vwap":1509},"2025-07-07",55.16,54.76,6809200,{"date":2392,"open":1782,"high":1200,"low":2393,"close":1079,"change":2177,"percent_change":1181,"volume":2394,"transactions":9,"vwap":1079},"2025-07-03",54.71,4295600,{"date":2396,"open":1935,"high":1068,"low":2074,"close":2397,"change":1105,"percent_change":709,"volume":2398,"transactions":9,"vwap":2397},"2025-07-02",56.14,9724300,{"date":2400,"open":2401,"high":1234,"low":1714,"close":936,"change":2402,"percent_change":2403,"volume":2404,"transactions":9,"vwap":936},"2025-07-01",58.029999,-2.6,-4.46,11291000,{"date":2406,"open":2407,"high":2408,"low":2409,"close":2410,"change":2411,"percent_change":540,"volume":2412,"transactions":9,"vwap":2410},"2025-06-30",57.98,58.88,57.72,58.32,0.01,11140900,{"date":2414,"open":2415,"high":2416,"low":2417,"close":1163,"change":26,"percent_change":2418,"volume":2419,"transactions":9,"vwap":1163},"2025-06-27",58.21,58.55,57.61,0.28,10530900,{"date":2421,"open":2422,"high":2416,"low":2423,"close":2341,"change":907,"percent_change":391,"volume":2424,"transactions":9,"vwap":2341},"2025-06-26",58.18,57.57,7422100,{"date":2426,"open":2427,"high":2428,"low":2429,"close":2430,"change":2431,"percent_change":2432,"volume":2433,"transactions":9,"vwap":2430},"2025-06-25",60.16,60.32,58.16,58.23,-2.11,-3.5,7702700,{"date":2435,"open":1795,"high":2436,"low":2437,"close":2438,"change":1121,"percent_change":1194,"volume":2439,"transactions":9,"vwap":2438},"2025-06-24",60.78,58.9,60.34,6716800,{"date":2441,"open":1141,"high":2442,"low":2443,"close":2444,"change":1301,"percent_change":2445,"volume":2446,"transactions":9,"vwap":2444},"2025-06-23",61.02,59.13,59.37,-1.77,8520700,{"date":2448,"open":1133,"high":1141,"low":1210,"close":2449,"change":2450,"percent_change":2451,"volume":2452,"transactions":9,"vwap":2449},"2025-06-20",60.44,1.07,1.8,11714600,{"date":2454,"open":1841,"high":2455,"low":2456,"close":2444,"change":502,"percent_change":1557,"volume":2457,"transactions":9,"vwap":2444},"2025-06-18",60.2,58.2,7527200,{"date":2459,"open":1192,"high":1128,"low":2460,"close":2461,"change":1251,"percent_change":2462,"volume":2463,"transactions":9,"vwap":2461},"2025-06-17",57.89,58.87,1.2,6883000,{"date":2465,"open":1515,"high":1878,"low":2466,"close":2467,"change":1137,"percent_change":2468,"volume":2469,"transactions":9,"vwap":2467},"2025-06-16",56.89,58.17,2.34,9217100,{"date":2471,"open":2472,"high":2473,"low":472,"close":2474,"change":2475,"percent_change":2476,"volume":2477,"transactions":9,"vwap":2474},"2025-06-13",55.88,56.96,56.84,1.32,2.38,7732500,{"date":2479,"open":1749,"high":1528,"low":2014,"close":1608,"change":1558,"percent_change":1195,"volume":2480,"transactions":9,"vwap":1608},"2025-06-12",4919700,{"date":2482,"open":557,"high":952,"low":815,"close":2321,"change":1873,"percent_change":2483,"volume":2484,"transactions":9,"vwap":2321},"2025-06-11",0.45,5060500,{"date":2486,"open":938,"high":1042,"low":1628,"close":499,"change":2487,"percent_change":1668,"volume":2488,"transactions":9,"vwap":499},"2025-06-10",-1.17,8012300,{"date":2490,"open":2491,"high":2491,"low":959,"close":335,"change":930,"percent_change":2035,"volume":2492,"transactions":9,"vwap":335},"2025-06-09",56.080002,7188200,{"date":2494,"open":390,"high":1069,"low":1543,"close":1200,"change":1659,"percent_change":2495,"volume":2496,"transactions":9,"vwap":1200},"2025-06-06",1.92,3826200,{"date":2498,"open":1049,"high":2499,"low":400,"close":1543,"change":1004,"percent_change":916,"volume":2500,"transactions":9,"vwap":1543},"2025-06-05",55.8,4423600,{"date":2502,"open":1055,"high":1529,"low":1982,"close":964,"change":781,"percent_change":2503,"volume":2504,"transactions":9,"vwap":964},"2025-06-04",-2.05,4438700,{"date":2506,"open":2507,"high":2466,"low":1050,"close":2508,"change":117,"percent_change":444,"volume":2509,"transactions":9,"vwap":2508},"2025-06-03",56.77,56.65,8247100,{"date":2511,"open":1063,"high":1577,"low":401,"close":2512,"change":192,"percent_change":1517,"volume":2513,"transactions":9,"vwap":2512},"2025-06-02",56.66,7686100,{"date":2515,"open":1713,"high":390,"low":1715,"close":357,"change":870,"percent_change":2270,"volume":2516,"transactions":9,"vwap":357},"2025-05-30",7853800,{"date":2518,"open":390,"high":1514,"low":369,"close":2519,"change":1545,"percent_change":2275,"volume":2520,"transactions":9,"vwap":2519},"2025-05-29",55.37,3493200,{"date":2522,"open":1056,"high":1086,"low":369,"close":950,"change":235,"percent_change":2523,"volume":2524,"transactions":9,"vwap":950},"2025-05-28",-1.87,5046500,{"date":2526,"open":2491,"high":2527,"low":1982,"close":1549,"change":2528,"percent_change":2529,"volume":2530,"transactions":9,"vwap":1549},"2025-05-27",56.61,0.95,1.71,5229200,{"date":2532,"open":1607,"high":1514,"low":2533,"close":390,"change":907,"percent_change":391,"volume":2534,"transactions":9,"vwap":390},"2025-05-23",55.15,6813700,{"date":2536,"open":420,"high":2537,"low":2538,"close":958,"change":444,"percent_change":445,"volume":2539,"transactions":9,"vwap":958},"2025-05-22",56.32,55.23,7733200,{"date":2541,"open":2542,"high":1490,"low":2053,"close":1989,"change":2270,"percent_change":923,"volume":2543,"transactions":9,"vwap":1989},"2025-05-21",55.84,5669300,{"date":2545,"open":2472,"high":1845,"low":2015,"close":2397,"change":633,"percent_change":1759,"volume":2546,"transactions":9,"vwap":2397},"2025-05-20",5806300,{"date":2548,"open":1042,"high":1027,"low":325,"close":1528,"change":1424,"percent_change":2306,"volume":2549,"transactions":9,"vwap":1528},"2025-05-19",6377400,{"date":2551,"open":2542,"high":2552,"low":430,"close":1940,"change":391,"percent_change":392,"volume":2553,"transactions":9,"vwap":1940},"2025-05-16",56.040001,4375000,{"date":2555,"open":1042,"high":2556,"low":1042,"close":368,"change":680,"percent_change":1394,"volume":2557,"transactions":9,"vwap":368},"2025-05-15",57.040001,9102900,{"date":2559,"open":1929,"high":2512,"low":367,"close":2560,"change":26,"percent_change":2418,"volume":2561,"transactions":9,"vwap":2560},"2025-05-14",56.36,6017700,{"date":2563,"open":2564,"high":1502,"low":2565,"close":2566,"change":2529,"percent_change":2567,"volume":2568,"transactions":9,"vwap":2566},"2025-05-13",55.07,54.8,56.2,3.14,8429900,{"date":2570,"open":2571,"high":1036,"low":1542,"close":1562,"change":2572,"percent_change":2573,"volume":2574,"transactions":9,"vwap":1562},"2025-05-12",56.049999,-1.13,-2.03,12305900,{"date":2576,"open":2577,"high":2578,"low":621,"close":973,"change":2579,"percent_change":2580,"volume":2581,"transactions":9,"vwap":973},"2025-05-09",53.9,55.65,2.22,4.16,7707900,{"date":2583,"open":1590,"high":378,"low":2023,"close":1628,"change":741,"percent_change":980,"volume":2584,"transactions":9,"vwap":1628},"2025-05-08",9416500,{"date":2586,"open":1756,"high":432,"low":2587,"close":471,"change":623,"percent_change":2528,"volume":2588,"transactions":9,"vwap":471},"2025-05-07",53.07,7086600,{"date":2590,"open":2591,"high":492,"low":608,"close":898,"change":1544,"percent_change":1545,"volume":2592,"transactions":9,"vwap":898},"2025-05-06",53.53,6405800,{"date":2594,"open":2595,"high":492,"low":2200,"close":1696,"change":1913,"percent_change":2596,"volume":2597,"transactions":9,"vwap":1696},"2025-05-05",51.95,3.22,9242500,{"date":2599,"open":2600,"high":2257,"low":2601,"close":827,"change":2328,"percent_change":2602,"volume":2603,"transactions":9,"vwap":827},"2025-05-02",51.62,50.82,2.96,6651900,{"date":2605,"open":2606,"high":590,"low":272,"close":2607,"change":2150,"percent_change":1630,"volume":2608,"transactions":9,"vwap":2607},"2025-05-01",49.31,50.36,7661700,{"date":2610,"open":770,"high":877,"low":2611,"close":2612,"change":2613,"percent_change":2614,"volume":2615,"transactions":9,"vwap":2612},"2025-04-30",48.94,49.44,-1.78,-3.48,11852300,{"date":2617,"open":2618,"high":2619,"low":211,"close":659,"change":790,"percent_change":1745,"volume":2620,"transactions":9,"vwap":659},"2025-04-29",50.48,51.63,6302200,{"date":2622,"open":2134,"high":2218,"low":2123,"close":589,"change":1064,"percent_change":1906,"volume":2623,"transactions":9,"vwap":589},"2025-04-28",9331200,{"date":2625,"open":2626,"high":295,"low":2627,"close":762,"change":2628,"percent_change":2629,"volume":2630,"transactions":9,"vwap":762},"2025-04-25",48.66,48.31,1.42,2.91,9360300,{"date":2632,"open":2633,"high":2123,"low":2634,"close":2635,"change":475,"percent_change":642,"volume":2636,"transactions":9,"vwap":2635},"2025-04-24",49.6,48.3,48.82,10317800,{"date":2638,"open":2639,"high":305,"low":180,"close":2640,"change":748,"percent_change":591,"volume":2641,"transactions":9,"vwap":2640},"2025-04-23",50.029999,48.75,16265000,{"date":184,"open":2643,"high":2644,"low":2645,"close":2646,"change":2647,"percent_change":1600,"volume":2648,"transactions":9,"vwap":2646},48.14,49.14,47.95,48.57,0.43,6595500]