[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-EXPO":3,"homepage-market-summary":35,"stock-historical-EXPO":177},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"EXPO","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},"Exponent Inc","Nasdaq",null,"SERVICES-MANAGEMENT CONSULTING SERVICES","Exponent Inc is a science and engineering consulting firm that provides solutions to complex problems. The company's consultant team is composed of scientists, physicians, engineers, as well as business and regulatory consultants. The company currently operates through two segments. The engineering and other scientific segments, which account for the majority of revenue, provide servicing encompassing biomechanics, biomedical engineering, buildings and structures, civil engineering, construction consulting, etc. The environmental and health segment covers chemical regulation and food safety, ecological and biological sciences, environmental and earth sciences and others. The company generates almost all of its revenues from America.","1,012","Menlo Park, CA",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},1.8425,1.24,"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},67.3,70.17,70.6675,67.29,69.9,-2.6,-3.72,582156.196548,15023,67.9619,81.95,51.91,486586.131236148,51.2,9096,{"status":36,"indices":37,"watchlist":81,"sectors":103,"benchmarks":159},"success",[38,46,53,60,67,74],{"symbol":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":44,"sparkline":45,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,true,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":44,"sparkline":52,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":44,"sparkline":59,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":44,"sparkline":66,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":44,"sparkline":73,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":14,"sparkline":80,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[82,89,96],{"symbol":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":44,"sparkline":88,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":44,"sparkline":95,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":97,"name":98,"price":99,"change":100,"pct_change":101,"is_up":44,"sparkline":102,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[104,109,114,119,124,129,134,139,144,149,154],{"name":105,"etf":106,"change":107,"price":108,"is_up":44},"Technology","XLK",1.01,199.81,{"name":110,"etf":111,"change":112,"price":113,"is_up":44},"Financials","XLF",0.06,53.49,{"name":115,"etf":116,"change":117,"price":118,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":120,"etf":121,"change":122,"price":123,"is_up":44},"Consumer Cycl","XLY",1.13,110.04,{"name":125,"etf":126,"change":127,"price":128,"is_up":44},"Consumer Staples","XLP",0.25,80.53,{"name":130,"etf":131,"change":132,"price":133,"is_up":44},"Energy","XLE",0.4,62.95,{"name":135,"etf":136,"change":137,"price":138,"is_up":44},"Industrials","XLI",0.78,169.95,{"name":140,"etf":141,"change":142,"price":143,"is_up":44},"Materials","XLB",0.66,48.86,{"name":145,"etf":146,"change":147,"price":148,"is_up":44},"Real Estate","XLRE",0.32,40.81,{"name":150,"etf":151,"change":152,"price":153,"is_up":44},"Utilities","XLU",0.38,39.83,{"name":155,"etf":156,"change":157,"price":158,"is_up":44},"Comm Services","XLC",0.35,110.32,[160,165,169,173],{"ticker":161,"name":162,"price":163,"change":164,"is_up":44},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":166,"name":167,"price":168,"change":94,"is_up":44},"QQQ","Invesco QQQ Trust",749.58,{"ticker":170,"name":171,"price":172,"change":58,"is_up":44},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":174,"name":175,"price":176,"change":72,"is_up":44},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":178,"page":51,"page_size":179,"total_pages":51,"summary":180,"data":186},365,1000,{"period_high":181,"period_low":31,"average_volume":182,"total_volume":183,"period_return":184,"latest_close":20,"start_date":185,"end_date":5},83.92,449774,164167532.809037,-15.38,"2025-04-22",[187,188,197,208,219,230,241,251,262,273,283,294,303,314,325,335,345,356,367,378,387,398,409,419,430,440,451,461,471,480,490,501,512,523,532,542,552,561,570,579,589,599,607,617,628,638,649,659,669,679,690,700,710,721,732,741,749,758,767,774,782,791,800,808,816,825,833,841,849,857,864,872,881,888,894,901,906,912,920,928,935,941,948,956,964,971,979,985,993,998,1005,1013,1019,1028,1034,1042,1048,1056,1065,1072,1080,1089,1096,1104,1112,1121,1129,1137,1144,1150,1158,1163,1172,1180,1185,1192,1198,1204,1209,1216,1224,1230,1236,1245,1254,1260,1266,1272,1280,1288,1295,1303,1312,1318,1324,1331,1338,1344,1350,1357,1365,1373,1381,1388,1396,1403,1411,1420,1427,1436,1443,1450,1459,1466,1474,1479,1486,1492,1499,1506,1513,1521,1530,1539,1546,1555,1561,1568,1575,1583,1590,1598,1606,1614,1622,1631,1637,1645,1652,1659,1666,1674,1681,1688,1696,1704,1711,1719,1726,1733,1740,1746,1753,1759,1765,1771,1778,1784,1792,1798,1805,1812,1819,1828,1834,1841,1847,1851,1858,1864,1869,1874,1882,1888,1893,1899,1906,1913,1918,1923,1930,1936,1942,1948,1953,1958,1965,1970,1978,1984,1990,1997,2001,2007,2014,2021,2028,2034,2040,2046,2054,2059,2065,2069,2075,2079,2086,2093,2101,2106,2112,2118,2124,2128,2135,2141,2146,2149,2152,2156,2162,2167,2174,2179,2182,2186,2190,2195,2200,2205,2209,2216,2220,2224,2229,2235,2239,2242,2247,2252,2260,2264,2269,2273,2277,2281,2287,2293,2297,2302,2308,2314,2320,2325,2332,2339,2343,2349,2352,2356,2360,2365,2371,2377,2381,2387,2392,2397,2405,2409,2416,2423,2430,2437,2444,2450,2458,2465,2469,2478,2486,2491,2497,2502,2508,2512,2520,2526,2533,2539,2544,2551,2556,2563,2569,2577,2583,2588,2595,2601,2610,2617,2624,2632,2639,2647,2653,2660,2668,2675,2682,2690,2695,2702,2708,2713,2717,2723,2730,2737,2745,2751,2756,2763,2769],{"date":5,"open":21,"high":22,"low":23,"close":20,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29},{"date":189,"open":190,"high":191,"low":190,"close":24,"change":192,"percent_change":193,"volume":194,"transactions":195,"vwap":196},"2026-10-01",66.02,70.62,4.48,6.85,943110.461812,14950,69.5392,{"date":198,"open":199,"high":200,"low":201,"close":202,"change":203,"percent_change":204,"volume":205,"transactions":206,"vwap":207},"2026-09-30",64.88,66.05,64.7128,65.42,0.89,1.38,678176.239779,11139,65.5575,{"date":209,"open":210,"high":211,"low":212,"close":213,"change":214,"percent_change":215,"volume":216,"transactions":217,"vwap":218},"2026-09-29",63.86,65.26,63.547,64.53,0.18,0.28,783703.922049,9932,64.5065,{"date":220,"open":221,"high":222,"low":223,"close":224,"change":225,"percent_change":226,"volume":227,"transactions":228,"vwap":229},"2026-09-28",63.71,64.69,62.55,64.35,0.17,0.26,700757.922103,11842,64.2915,{"date":231,"open":232,"high":233,"low":234,"close":235,"change":236,"percent_change":237,"volume":238,"transactions":239,"vwap":240},"2026-09-25",64.12,65.01,63.915,64.18,-0.28,-0.43,572917.475733,8402,64.29,{"date":242,"open":243,"high":244,"low":232,"close":245,"change":246,"percent_change":247,"volume":248,"transactions":249,"vwap":250},"2026-09-24",65.77,66.035,64.46,-0.95,-1.45,398132.965909,10491,64.71,{"date":252,"open":253,"high":254,"low":255,"close":256,"change":257,"percent_change":258,"volume":259,"transactions":260,"vwap":261},"2026-09-23",66.24,66.295,65.365,65.41,-0.81,-1.22,363815.494393,8787,65.6241,{"date":263,"open":264,"high":265,"low":266,"close":267,"change":268,"percent_change":269,"volume":270,"transactions":271,"vwap":272},"2026-09-22",68.02,68.12,65.69,66.22,-0.9,-1.34,426405.310309,11481,66.3372,{"date":274,"open":275,"high":276,"low":277,"close":277,"change":278,"percent_change":279,"volume":280,"transactions":281,"vwap":282},"2026-09-21",68.35,68.3699,67.12,-1.18,-1.73,572185.821131,9185,67.3547,{"date":284,"open":285,"high":286,"low":287,"close":288,"change":289,"percent_change":290,"volume":291,"transactions":292,"vwap":293},"2026-09-18",68,68.63,66.415,68.3,0.11,0.16,1346765.589526,11925,68.1224,{"date":295,"open":296,"high":297,"low":298,"close":299,"change":214,"percent_change":226,"volume":300,"transactions":301,"vwap":302},"2026-09-17",68.58,69.89,67.97,68.19,375680.029851,9423,68.313,{"date":304,"open":305,"high":306,"low":307,"close":308,"change":309,"percent_change":310,"volume":311,"transactions":312,"vwap":313},"2026-09-16",66.98,68.76,66.875,68.01,0.67,0.99,646996.109168,11763,68.0505,{"date":315,"open":316,"high":317,"low":318,"close":319,"change":320,"percent_change":321,"volume":322,"transactions":323,"vwap":324},"2026-09-15",68.41,68.51,67.22,67.34,-1.85,-2.67,581966.766015,13909,67.6617,{"date":326,"open":327,"high":328,"low":327,"close":329,"change":330,"percent_change":331,"volume":332,"transactions":333,"vwap":334},"2026-09-14",68.09,70.21,69.19,1.98,2.95,387421.940658,10630,69.2658,{"date":336,"open":337,"high":338,"low":305,"close":339,"change":340,"percent_change":341,"volume":342,"transactions":343,"vwap":344},"2026-09-11",67.58,67.775,67.21,-0.12,-0.18,545779.776028,9171,67.3159,{"date":346,"open":347,"high":348,"low":349,"close":350,"change":351,"percent_change":352,"volume":353,"transactions":354,"vwap":355},"2026-09-10",67.48,68.29,67.0301,67.33,-0.14,-0.21,323159.809242,7953,67.5126,{"date":357,"open":358,"high":359,"low":360,"close":361,"change":362,"percent_change":363,"volume":364,"transactions":365,"vwap":366},"2026-09-09",67.5,67.52,66.5601,67.47,-0.395,-0.58,408927.720275,8500,67.2747,{"date":368,"open":369,"high":370,"low":371,"close":372,"change":373,"percent_change":374,"volume":375,"transactions":376,"vwap":377},"2026-09-08",67.68,68.11,66.31,67.865,-0.485,-0.71,452953.701458,12085,67.6287,{"date":379,"open":380,"high":381,"low":318,"close":275,"change":382,"percent_change":383,"volume":384,"transactions":385,"vwap":386},"2026-09-04",68.7,69.39,-1.7,-2.43,410795.587654,9705,68.0925,{"date":388,"open":389,"high":390,"low":391,"close":392,"change":393,"percent_change":394,"volume":395,"transactions":396,"vwap":397},"2026-09-03",70.67,71.365,69.53,70.05,0.02,0.03,297561.323981,10553,70.1324,{"date":399,"open":400,"high":401,"low":402,"close":403,"change":404,"percent_change":405,"volume":406,"transactions":407,"vwap":408},"2026-09-02",70.44,70.725,69.26,70.03,-0.27,-0.38,399186.668405,9008,70.1362,{"date":410,"open":411,"high":412,"low":413,"close":414,"change":374,"percent_change":415,"volume":416,"transactions":417,"vwap":418},"2026-09-01",70.96,71.34,69.23,70.3,-1,382328.489041,10517,70.4709,{"date":420,"open":421,"high":422,"low":423,"close":424,"change":425,"percent_change":426,"volume":427,"transactions":428,"vwap":429},"2026-08-31",71.14,71.7363,70.81,71.01,-0.52,-0.73,314280.428144,7745,71.0789,{"date":431,"open":432,"high":433,"low":434,"close":435,"change":152,"percent_change":436,"volume":437,"transactions":438,"vwap":439},"2026-08-28",71.04,71.92,70.83,71.53,0.53,292215.365029,7340,71.5602,{"date":441,"open":442,"high":443,"low":444,"close":445,"change":446,"percent_change":447,"volume":448,"transactions":449,"vwap":450},"2026-08-27",70.34,71.555,69.9006,71.15,0.81,1.15,301710.305493,7933,70.9992,{"date":452,"open":453,"high":454,"low":455,"close":442,"change":456,"percent_change":457,"volume":458,"transactions":459,"vwap":460},"2026-08-26",70.12,70.665,68.75,0.22,0.31,355879.153519,8595,70.3562,{"date":462,"open":463,"high":464,"low":465,"close":453,"change":466,"percent_change":467,"volume":468,"transactions":469,"vwap":470},"2026-08-25",70.32,71.39,68.7802,-0.66,-0.93,368371.739323,8545,69.9827,{"date":472,"open":473,"high":474,"low":473,"close":475,"change":476,"percent_change":446,"volume":477,"transactions":478,"vwap":479},"2026-08-24",70.4,71.45,70.78,0.57,415484.834061,9103,70.7766,{"date":481,"open":482,"high":483,"low":484,"close":328,"change":485,"percent_change":486,"volume":487,"transactions":488,"vwap":489},"2026-08-21",69.28,70.38,68.745,0.83,1.2,372203.92114,7531,70.0656,{"date":491,"open":492,"high":493,"low":494,"close":495,"change":496,"percent_change":497,"volume":498,"transactions":499,"vwap":500},"2026-08-20",69.1,70.285,68.97,69.38,-0.53,-0.76,285501.354701,9127,69.5098,{"date":502,"open":503,"high":504,"low":505,"close":506,"change":507,"percent_change":508,"volume":509,"transactions":510,"vwap":511},"2026-08-19",67.75,70.28,67.65,69.91,2.4,3.56,391021.420006,9586,69.8537,{"date":513,"open":514,"high":515,"low":516,"close":517,"change":518,"percent_change":519,"volume":520,"transactions":521,"vwap":522},"2026-08-18",67.04,69.65,66.91,67.51,1.32,1.99,380422.847093,9037,67.9334,{"date":524,"open":514,"high":514,"low":525,"close":526,"change":527,"percent_change":528,"volume":529,"transactions":530,"vwap":531},"2026-08-17",65.9,66.19,-0.91,-1.36,403382.973886,11019,66.3067,{"date":533,"open":316,"high":534,"low":535,"close":536,"change":537,"percent_change":538,"volume":539,"transactions":540,"vwap":541},"2026-08-14",68.5,66.9,67.1,-1.11,-1.63,263608.394927,7380,67.221,{"date":543,"open":544,"high":545,"low":546,"close":547,"change":476,"percent_change":548,"volume":549,"transactions":550,"vwap":551},"2026-08-13",68.38,68.55,66.78,68.21,0.84,391445.859851,15267,67.8996,{"date":553,"open":319,"high":554,"low":555,"close":556,"change":374,"percent_change":557,"volume":558,"transactions":559,"vwap":560},"2026-08-12",68.28,66.46,67.64,-1.04,400322.903429,9547,67.2037,{"date":562,"open":563,"high":564,"low":565,"close":275,"change":485,"percent_change":566,"volume":567,"transactions":568,"vwap":569},"2026-08-11",67.02,69.105,66.01,1.23,366874.998205,13259,68.4214,{"date":571,"open":572,"high":573,"low":574,"close":359,"change":43,"percent_change":575,"volume":576,"transactions":577,"vwap":578},"2026-08-10",66.26,67.55,65.2702,1.09,401218.58313,11583,67.1915,{"date":580,"open":581,"high":556,"low":582,"close":583,"change":584,"percent_change":585,"volume":586,"transactions":587,"vwap":588},"2026-08-07",65.86,65.83,66.79,0.58,0.88,284480.460442,8008,66.8348,{"date":590,"open":591,"high":592,"low":211,"close":593,"change":594,"percent_change":595,"volume":596,"transactions":597,"vwap":598},"2026-08-06",66.89,66.935,66.21,-0.68,-1.02,409986.931498,8622,66.0245,{"date":600,"open":601,"high":601,"low":602,"close":591,"change":246,"percent_change":603,"volume":604,"transactions":605,"vwap":606},"2026-08-05",68.45,66.56,-1.4,431786.833163,9312,67.007,{"date":608,"open":609,"high":610,"low":611,"close":612,"change":237,"percent_change":613,"volume":614,"transactions":615,"vwap":616},"2026-08-04",67.93,68.46,67.36,67.84,-0.63,336948.149788,9818,67.8262,{"date":618,"open":619,"high":620,"low":621,"close":622,"change":623,"percent_change":624,"volume":625,"transactions":626,"vwap":627},"2026-08-03",67.35,69.535,67.2619,68.27,1.42,2.12,577903.63132,12338,68.1697,{"date":629,"open":630,"high":380,"low":631,"close":632,"change":633,"percent_change":634,"volume":635,"transactions":636,"vwap":637},"2026-07-31",65.58,64.84,66.85,2.28,3.53,1269650.321985,19503,66.6268,{"date":639,"open":640,"high":641,"low":642,"close":643,"change":644,"percent_change":645,"volume":646,"transactions":647,"vwap":648},"2026-07-30",65.16,65.18,62.89,64.57,-1.275,-1.94,772591.888104,16642,64.1425,{"date":650,"open":651,"high":652,"low":651,"close":653,"change":654,"percent_change":655,"volume":656,"transactions":657,"vwap":658},"2026-07-29",64.85,67.185,65.845,0.845,1.3,671971.521087,13165,66.2646,{"date":660,"open":661,"high":662,"low":661,"close":663,"change":664,"percent_change":665,"volume":666,"transactions":667,"vwap":668},"2026-07-28",63.79,66.03,65,2.24,3.57,566905.385122,10740,65.1931,{"date":670,"open":671,"high":672,"low":673,"close":674,"change":518,"percent_change":675,"volume":676,"transactions":677,"vwap":678},"2026-07-27",62.19,63.28,62.06,62.76,2.15,529265.963555,10435,62.8038,{"date":680,"open":681,"high":682,"low":683,"close":684,"change":685,"percent_change":686,"volume":687,"transactions":688,"vwap":689},"2026-07-24",60.68,61.84,60.6,61.44,1.46,2.43,487474.3479,8702,61.4522,{"date":691,"open":692,"high":693,"low":694,"close":695,"change":696,"percent_change":258,"volume":697,"transactions":698,"vwap":699},"2026-07-23",60.15,61.03,59.68,59.98,-0.74,325257.460878,7554,60.1079,{"date":701,"open":702,"high":703,"low":704,"close":705,"change":112,"percent_change":706,"volume":707,"transactions":708,"vwap":709},"2026-07-22",60.76,61.71,59.97,60.72,0.1,513470.864115,9925,60.622,{"date":711,"open":712,"high":713,"low":714,"close":715,"change":716,"percent_change":717,"volume":718,"transactions":719,"vwap":720},"2026-07-21",61.5,62.115,60.625,60.66,-2.02,-3.22,670825.404837,9749,61.0619,{"date":722,"open":723,"high":724,"low":725,"close":726,"change":727,"percent_change":728,"volume":729,"transactions":730,"vwap":731},"2026-07-20",62.59,63.7,61.3401,62.68,-0.2,-0.32,1038483.242238,11237,63.133,{"date":733,"open":734,"high":735,"low":736,"close":737,"change":738,"percent_change":739,"volume":740,"transactions":9,"vwap":737},"2026-07-17",64.14,65.57,62.8,62.88,-1.53,-2.38,416800,{"date":742,"open":743,"high":245,"low":744,"close":745,"change":746,"percent_change":747,"volume":748,"transactions":9,"vwap":745},"2026-07-16",63.09,62.56,64.41,2.35,3.79,534600,{"date":750,"open":751,"high":752,"low":753,"close":754,"change":755,"percent_change":756,"volume":757,"transactions":9,"vwap":754},"2026-07-15",62.099998,63.94,61.89,62.060001,-0.02,-0.03,377300,{"date":759,"open":760,"high":761,"low":762,"close":763,"change":764,"percent_change":765,"volume":766,"transactions":9,"vwap":763},"2026-07-14",62.91,63.19,61.45,62.080002,-1.51,-2.37,521000,{"date":768,"open":769,"high":770,"low":769,"close":771,"change":772,"percent_change":507,"volume":773,"transactions":9,"vwap":771},"2026-07-13",62.81,64.5,63.59,1.49,478700,{"date":775,"open":776,"high":777,"low":778,"close":751,"change":779,"percent_change":780,"volume":781,"transactions":9,"vwap":751},"2026-07-10",62.73,62.97,61.42,-0.07,-0.11,392200,{"date":783,"open":784,"high":785,"low":786,"close":787,"change":788,"percent_change":789,"volume":790,"transactions":9,"vwap":787},"2026-07-09",60.43,62.3,59.31,62.17,1.22,2,496800,{"date":792,"open":793,"high":794,"low":795,"close":796,"change":797,"percent_change":798,"volume":799,"transactions":9,"vwap":796},"2026-07-08",62.26,62.48,60.39,60.95,-1.12,-1.8,489200,{"date":801,"open":802,"high":803,"low":804,"close":805,"change":203,"percent_change":806,"volume":807,"transactions":9,"vwap":805},"2026-07-07",62,63.52,61.74,62.07,1.45,673000,{"date":809,"open":810,"high":811,"low":694,"close":812,"change":813,"percent_change":814,"volume":815,"transactions":9,"vwap":812},"2026-07-06",60.88,61.6,61.18,0.2,0.33,381200,{"date":817,"open":818,"high":819,"low":820,"close":821,"change":822,"percent_change":823,"volume":824,"transactions":9,"vwap":821},"2026-07-02",60.37,61.38,60.029999,60.98,1.04,1.74,508000,{"date":826,"open":827,"high":684,"low":828,"close":829,"change":830,"percent_change":831,"volume":832,"transactions":9,"vwap":829},"2026-07-01",59.76,59.24,59.94,1.18,2.01,724200,{"date":834,"open":835,"high":694,"low":836,"close":837,"change":838,"percent_change":839,"volume":840,"transactions":9,"vwap":837},"2026-06-30",59.56,58.18,58.76,-0.94,-1.57,519800,{"date":842,"open":810,"high":843,"low":844,"close":845,"change":846,"percent_change":847,"volume":848,"transactions":9,"vwap":845},"2026-06-29",61.43,59.69,59.7,-1.13,-1.86,514500,{"date":850,"open":851,"high":852,"low":851,"close":853,"change":854,"percent_change":855,"volume":856,"transactions":9,"vwap":853},"2026-06-26",57.9,61.11,60.83,2.83,4.88,1264800,{"date":858,"open":859,"high":860,"low":861,"close":862,"change":112,"percent_change":706,"volume":863,"transactions":9,"vwap":862},"2026-06-25",57.94,58.94,57.17,58,444100,{"date":865,"open":866,"high":867,"low":868,"close":859,"change":869,"percent_change":870,"volume":871,"transactions":9,"vwap":859},"2026-06-24",57.28,58.6,57.11,0.59,1.03,488200,{"date":873,"open":874,"high":875,"low":876,"close":877,"change":878,"percent_change":879,"volume":880,"transactions":9,"vwap":877},"2026-06-23",56.98,58.14,56.55,57.35,1.48,2.65,642300,{"date":882,"open":883,"high":883,"low":884,"close":885,"change":595,"percent_change":886,"volume":887,"transactions":9,"vwap":885},"2026-06-22",56.97,54.07,55.87,-1.79,960700,{"date":889,"open":890,"high":890,"low":891,"close":892,"change":340,"percent_change":352,"volume":893,"transactions":9,"vwap":892},"2026-06-18",58.53,56.11,56.89,1398100,{"date":895,"open":896,"high":851,"low":897,"close":898,"change":899,"percent_change":363,"volume":900,"transactions":9,"vwap":898},"2026-06-17",56.73,55.85,57.0099983,-0.33,818700,{"date":902,"open":903,"high":903,"low":896,"close":904,"change":706,"percent_change":225,"volume":905,"transactions":9,"vwap":904},"2026-06-16",58.23,57.34,361200,{"date":907,"open":908,"high":903,"low":909,"close":910,"change":290,"percent_change":215,"volume":911,"transactions":9,"vwap":910},"2026-06-15",57.18,56.8,57.24,450800,{"date":913,"open":914,"high":915,"low":916,"close":917,"change":918,"percent_change":446,"volume":919,"transactions":9,"vwap":917},"2026-06-12",56.62,57.92,55.32,57.080002,0.46,377400,{"date":921,"open":922,"high":923,"low":924,"close":914,"change":925,"percent_change":926,"volume":927,"transactions":9,"vwap":914},"2026-06-11",55,57,54.22,1.25,2.26,733800,{"date":929,"open":930,"high":931,"low":916,"close":932,"change":847,"percent_change":933,"volume":934,"transactions":9,"vwap":932},"2026-06-10",57.45,57.81,55.37,-3.25,493700,{"date":936,"open":937,"high":784,"low":892,"close":938,"change":764,"percent_change":939,"volume":940,"transactions":9,"vwap":938},"2026-06-09",58.71,57.23,-2.57,627700,{"date":942,"open":943,"high":795,"low":937,"close":944,"change":945,"percent_change":946,"volume":947,"transactions":9,"vwap":944},"2026-06-08",59.57,58.74,-0.92,-1.54,929500,{"date":949,"open":950,"high":951,"low":952,"close":953,"change":214,"percent_change":954,"volume":955,"transactions":9,"vwap":953},"2026-06-05",59.53,60.34,59.029999,59.66,0.3,547200,{"date":957,"open":958,"high":959,"low":960,"close":961,"change":962,"percent_change":831,"volume":963,"transactions":9,"vwap":961},"2026-06-04",59.46,60.25,59.19,59.48,1.17,607800,{"date":965,"open":862,"high":966,"low":967,"close":968,"change":969,"percent_change":351,"volume":970,"transactions":9,"vwap":968},"2026-06-03",58.34,56.33,58.31,-0.08,549500,{"date":972,"open":973,"high":820,"low":974,"close":975,"change":976,"percent_change":977,"volume":978,"transactions":9,"vwap":975},"2026-06-02",59.77,57.87,58.39,-2,-3.31,693000,{"date":980,"open":966,"high":981,"low":974,"close":795,"change":982,"percent_change":983,"volume":984,"transactions":9,"vwap":795},"2026-06-01",60.42,2.07,3.55,688600,{"date":986,"open":975,"high":987,"low":988,"close":989,"change":990,"percent_change":991,"volume":992,"transactions":9,"vwap":989},"2026-05-29",58.84,57.84,58.32,-0.1,-0.17,814500,{"date":994,"open":917,"high":995,"low":917,"close":996,"change":87,"percent_change":746,"volume":997,"transactions":9,"vwap":996},"2026-05-28",59.13,58.42,446600,{"date":999,"open":1000,"high":1001,"low":1002,"close":917,"change":1003,"percent_change":497,"volume":1004,"transactions":9,"vwap":917},"2026-05-27",57.29,58.48,56.72,-0.44,519100,{"date":1006,"open":1007,"high":1008,"low":1009,"close":1010,"change":1011,"percent_change":237,"volume":1012,"transactions":9,"vwap":1010},"2026-05-26",57.36,57.77,56.54,57.52,-0.25,363800,{"date":1014,"open":1015,"high":1016,"low":1015,"close":1008,"change":1017,"percent_change":17,"volume":1018,"transactions":9,"vwap":1008},"2026-05-22",56.95,57.91,0.71,374900,{"date":1020,"open":1021,"high":1022,"low":1023,"close":1024,"change":1025,"percent_change":1026,"volume":1027,"transactions":9,"vwap":1024},"2026-05-21",57.54,57.88,56.5,57.060001,-1.17,-2.01,358400,{"date":1029,"open":1030,"high":1001,"low":1031,"close":903,"change":17,"percent_change":1032,"volume":1033,"transactions":9,"vwap":903},"2026-05-20",56.59,55.82,2.18,775800,{"date":1035,"open":1036,"high":1037,"low":1038,"close":1039,"change":1040,"percent_change":613,"volume":1041,"transactions":9,"vwap":1039},"2026-05-19",57.66,59.92,56.94,56.99,-0.36,602800,{"date":1043,"open":1044,"high":1045,"low":1044,"close":877,"change":508,"percent_change":1046,"volume":1047,"transactions":9,"vwap":877},"2026-05-18",53.89,57.95,6.62,793000,{"date":1049,"open":1050,"high":1051,"low":1052,"close":1053,"change":1054,"percent_change":456,"volume":1055,"transactions":9,"vwap":1053},"2026-05-15",53.76,54.58,53.26,53.79,0.12,664300,{"date":1057,"open":1058,"high":1059,"low":1060,"close":1061,"change":1062,"percent_change":1063,"volume":1064,"transactions":9,"vwap":1061},"2026-05-14",54.54,55.02,53.59,53.67,-0.87,-1.6,491900,{"date":1066,"open":1067,"high":1068,"low":31,"close":1058,"change":1069,"percent_change":1070,"volume":1071,"transactions":9,"vwap":1058},"2026-05-13",56.66,56.83,-2.65,-4.63,972400,{"date":1073,"open":705,"high":1074,"low":1075,"close":1076,"change":1077,"percent_change":1078,"volume":1079,"transactions":9,"vwap":1076},"2026-05-12",60.96,57.09,57.19,-2.97,-4.94,705200,{"date":1081,"open":1082,"high":1083,"low":1084,"close":1085,"change":1086,"percent_change":1087,"volume":1088,"transactions":9,"vwap":1085},"2026-05-11",61.39,61.46,59.59,60.16,-1.26,-2.05,416500,{"date":1090,"open":1091,"high":1092,"low":1093,"close":778,"change":716,"percent_change":1094,"volume":1095,"transactions":9,"vwap":778},"2026-05-08",63.17,63.34,60.73,-3.18,394100,{"date":1097,"open":1098,"high":1099,"low":1100,"close":1100,"change":1101,"percent_change":1102,"volume":1103,"transactions":9,"vwap":1100},"2026-05-07",64.43,66,63.44,-0.77,-1.2,306500,{"date":1105,"open":1106,"high":1107,"low":1108,"close":1109,"change":279,"percent_change":1110,"volume":1111,"transactions":9,"vwap":1109},"2026-05-06",66.42,66.61,63.88,64.21,-2.62,363900,{"date":1113,"open":1114,"high":1115,"low":1116,"close":1117,"change":1118,"percent_change":1119,"volume":1120,"transactions":9,"vwap":1117},"2026-05-05",65.15,66.15,64.67,65.94,0.98,1.51,366300,{"date":1122,"open":1123,"high":1124,"low":1125,"close":1126,"change":728,"percent_change":1127,"volume":1128,"transactions":9,"vwap":1126},"2026-05-04",64.65,65.8,64.38,64.96,-0.49,588900,{"date":1130,"open":1131,"high":286,"low":1132,"close":1133,"change":1134,"percent_change":1135,"volume":1136,"transactions":9,"vwap":1133},"2026-05-01",67.2,64.099998,65.28,-1.61,-2.41,848600,{"date":1138,"open":1139,"high":1140,"low":1141,"close":591,"change":1017,"percent_change":1142,"volume":1143,"transactions":9,"vwap":591},"2026-04-30",66.11,67.029999,65.23,1.07,432900,{"date":1145,"open":1106,"high":337,"low":1146,"close":1147,"change":497,"percent_change":1148,"volume":1149,"transactions":9,"vwap":1147},"2026-04-29",65.62,66.18,-1.14,313000,{"date":1151,"open":1152,"high":1153,"low":1154,"close":1155,"change":1156,"percent_change":447,"volume":1157,"transactions":9,"vwap":1155},"2026-04-28",66.82,68.4,66.72,66.94,0.76,452900,{"date":1159,"open":1160,"high":1161,"low":1160,"close":1147,"change":954,"percent_change":918,"volume":1162,"transactions":9,"vwap":1147},"2026-04-27",65.76,67.56,484500,{"date":1164,"open":1165,"high":1166,"low":1167,"close":1168,"change":1169,"percent_change":1170,"volume":1171,"transactions":9,"vwap":1168},"2026-04-24",66.099998,67.46,65.29,65.88,-0.39,-0.59,390000,{"date":1173,"open":1174,"high":517,"low":1175,"close":1176,"change":1177,"percent_change":1178,"volume":1179,"transactions":9,"vwap":1176},"2026-04-23",67.25,64.77,66.27,-1.29,-1.91,598600,{"date":1181,"open":547,"high":1182,"low":1155,"close":1161,"change":426,"percent_change":1183,"volume":1184,"transactions":9,"vwap":1161},"2026-04-22",68.53,-1.07,270300,{"date":1186,"open":1187,"high":1188,"low":517,"close":348,"change":1189,"percent_change":1190,"volume":1191,"transactions":9,"vwap":348},"2026-04-21",68.15,69.24,0.14,0.21,424100,{"date":1193,"open":1194,"high":1195,"low":361,"close":1187,"change":706,"percent_change":1196,"volume":1197,"transactions":9,"vwap":1187},"2026-04-20",67.86,68.47,0.15,293900,{"date":1199,"open":1200,"high":1201,"low":1140,"close":1202,"change":779,"percent_change":990,"volume":1203,"transactions":9,"vwap":1202},"2026-04-17",68.95,69.61,68.050003,875300,{"date":1205,"open":1206,"high":1207,"low":602,"close":265,"change":991,"percent_change":1011,"volume":1208,"transactions":9,"vwap":265},"2026-04-16",68.31,69.37,455700,{"date":1210,"open":1211,"high":1212,"low":1213,"close":348,"change":164,"percent_change":1214,"volume":1215,"transactions":9,"vwap":348},"2026-04-15",67.49,68.56,66.48,1.1,400400,{"date":1217,"open":1218,"high":1219,"low":1220,"close":573,"change":1221,"percent_change":1222,"volume":1223,"transactions":9,"vwap":573},"2026-04-14",66.51,67.87,66.089996,0.94,1.41,406000,{"date":1225,"open":1226,"high":1227,"low":250,"close":1107,"change":17,"percent_change":1228,"volume":1229,"transactions":9,"vwap":1107},"2026-04-13",65.32,66.77,1.9,395500,{"date":1231,"open":1232,"high":1233,"low":224,"close":1234,"change":1177,"percent_change":645,"volume":1235,"transactions":9,"vwap":1234},"2026-04-10",66.76,67.69,65.37,517300,{"date":1237,"open":1238,"high":1239,"low":1240,"close":1241,"change":1242,"percent_change":1243,"volume":1244,"transactions":9,"vwap":1241},"2026-04-09",66.4,66.73,64.99,66.66,-0.09,-0.13,518700,{"date":1246,"open":1247,"high":1248,"low":1249,"close":1250,"change":1251,"percent_change":1252,"volume":1253,"transactions":9,"vwap":1250},"2026-04-08",67.099998,67.67,66.2,66.75,0.95,1.44,593600,{"date":1255,"open":1256,"high":1257,"low":1258,"close":1124,"change":497,"percent_change":1148,"volume":1259,"transactions":9,"vwap":1124},"2026-04-07",65.51,66.35,65.099998,495300,{"date":1261,"open":1262,"high":1155,"low":1263,"close":602,"change":1264,"percent_change":1264,"volume":1265,"transactions":9,"vwap":602},"2026-04-06",66.080002,65.5,0,257900,{"date":1267,"open":1268,"high":1269,"low":745,"close":602,"change":1270,"percent_change":746,"volume":1271,"transactions":9,"vwap":602},"2026-04-02",64.54,66.68,1.53,384900,{"date":1273,"open":1274,"high":1275,"low":1276,"close":1277,"change":1278,"percent_change":1279,"volume":1171,"transactions":9,"vwap":1277},"2026-04-01",65.67,66.36,64.83,65.029999,-0.22,-0.34,{"date":1281,"open":1282,"high":1283,"low":1284,"close":1285,"change":1286,"percent_change":393,"volume":1287,"transactions":9,"vwap":1285},"2026-03-31",65.95,66.040001,64.59,65.25,0.01,547500,{"date":1289,"open":1240,"high":1290,"low":1291,"close":1292,"change":1293,"percent_change":65,"volume":1294,"transactions":9,"vwap":1292},"2026-03-30",66.38,64.68,65.24,0.77,438400,{"date":1296,"open":199,"high":1297,"low":1298,"close":1299,"change":1300,"percent_change":1301,"volume":1302,"transactions":9,"vwap":1299},"2026-03-27",66.88,63.25,64.47,-0.83,-1.27,592400,{"date":1304,"open":1305,"high":1306,"low":1307,"close":1308,"change":1309,"percent_change":1310,"volume":1311,"transactions":9,"vwap":1308},"2026-03-26",65.13,67.32,64.74,65.3,-0.04,-0.06,416300,{"date":1313,"open":1283,"high":1314,"low":1307,"close":1315,"change":394,"percent_change":1316,"volume":1317,"transactions":9,"vwap":1315},"2026-03-25",66.28,65.34,0.05,439500,{"date":1319,"open":1320,"high":525,"low":1321,"close":1322,"change":595,"percent_change":946,"volume":1323,"transactions":9,"vwap":1322},"2026-03-24",65.54,64.42,65.31,387600,{"date":1325,"open":1326,"high":1327,"low":371,"close":1328,"change":237,"percent_change":1329,"volume":1330,"transactions":9,"vwap":1328},"2026-03-23",68.059998,69.31,66.33,-0.64,568300,{"date":1332,"open":1114,"high":1333,"low":1334,"close":1232,"change":1335,"percent_change":1336,"volume":1337,"transactions":9,"vwap":1232},"2026-03-20",66.87,64.44,1.61,2.47,1160300,{"date":1339,"open":1340,"high":1341,"low":1340,"close":1114,"change":1342,"percent_change":107,"volume":1343,"transactions":9,"vwap":1114},"2026-03-19",64.050003,66.14,0.65,508600,{"date":1345,"open":1123,"high":1346,"low":1347,"close":770,"change":1348,"percent_change":1086,"volume":1349,"transactions":9,"vwap":770},"2026-03-18",65.81,64.49,-0.82,488100,{"date":1351,"open":1352,"high":1353,"low":250,"close":1226,"change":1354,"percent_change":1355,"volume":1356,"transactions":9,"vwap":1226},"2026-03-17",67.23,68.089996,-1.39,-2.08,696900,{"date":1358,"open":1359,"high":1360,"low":1361,"close":1362,"change":466,"percent_change":1363,"volume":1364,"transactions":9,"vwap":1362},"2026-03-16",67.79,68.42,66.58,66.71,-0.98,503500,{"date":1366,"open":1367,"high":1368,"low":591,"close":1369,"change":1370,"percent_change":1371,"volume":1372,"transactions":9,"vwap":1369},"2026-03-13",70.37,71.26,67.37,-2.31,-3.32,434600,{"date":1374,"open":1375,"high":1376,"low":495,"close":1377,"change":1378,"percent_change":1379,"volume":1380,"transactions":9,"vwap":1377},"2026-03-12",69.81,70.87,69.68,-0.35,-0.5,543100,{"date":1382,"open":1383,"high":1384,"low":1327,"close":1385,"change":1278,"percent_change":1386,"volume":1387,"transactions":9,"vwap":1385},"2026-03-11",69.8,70.88,70.029999,-0.31,436000,{"date":1389,"open":1390,"high":1391,"low":1392,"close":1393,"change":538,"percent_change":1394,"volume":1395,"transactions":9,"vwap":1393},"2026-03-10",71.7,71.85,69.22,70.25,-2.27,535500,{"date":1397,"open":1398,"high":1399,"low":1400,"close":1401,"change":755,"percent_change":756,"volume":1402,"transactions":9,"vwap":1401},"2026-03-09",71.65,72.23,70.07,71.88,406700,{"date":1404,"open":1405,"high":1405,"low":1406,"close":1407,"change":1408,"percent_change":1409,"volume":1410,"transactions":9,"vwap":1407},"2026-03-06",72.61,70.59,71.9,-2.42,-3.26,383600,{"date":1412,"open":1413,"high":1414,"low":1415,"close":1416,"change":1417,"percent_change":1418,"volume":1419,"transactions":9,"vwap":1416},"2026-03-05",72.4,74.5,71.97,74.32,1.37,1.88,580200,{"date":1421,"open":1422,"high":1423,"low":1424,"close":1425,"change":268,"percent_change":258,"volume":1426,"transactions":9,"vwap":1425},"2026-03-04",74.089996,74.79,72.89,72.95,590200,{"date":1428,"open":1429,"high":1430,"low":1431,"close":1432,"change":1433,"percent_change":1434,"volume":1435,"transactions":9,"vwap":1432},"2026-03-03",72.39,74.45,71.57,73.85,0.07,0.09,467800,{"date":1437,"open":1438,"high":1439,"low":1440,"close":1441,"change":51,"percent_change":1417,"volume":1442,"transactions":9,"vwap":1441},"2026-03-02",72.55,74.48,72.24,73.78,377200,{"date":1444,"open":1445,"high":1446,"low":1447,"close":1448,"change":728,"percent_change":1003,"volume":1449,"transactions":9,"vwap":1448},"2026-02-27",71.55,73.010002,70,72.78,460000,{"date":1451,"open":1452,"high":1453,"low":1454,"close":1455,"change":1456,"percent_change":1457,"volume":1458,"transactions":9,"vwap":1455},"2026-02-26",70.97,73.5,70.14,73.099998,2.61,3.7,373600,{"date":1460,"open":1461,"high":434,"low":1462,"close":1463,"change":954,"percent_change":1464,"volume":1465,"transactions":9,"vwap":1463},"2026-02-25",70.65,69.34,70.49,0.43,471200,{"date":1467,"open":1468,"high":1469,"low":1470,"close":1471,"change":137,"percent_change":1472,"volume":1473,"transactions":9,"vwap":1471},"2026-02-24",69.41,71.23,69,70.19,1.12,423200,{"date":1475,"open":1375,"high":1476,"low":1182,"close":1468,"change":1477,"percent_change":1183,"volume":1478,"transactions":9,"vwap":1468},"2026-02-23",70.099998,-0.75,606000,{"date":1480,"open":1481,"high":1482,"low":612,"close":1483,"change":1434,"percent_change":1484,"volume":1485,"transactions":9,"vwap":1483},"2026-02-20",70.019997,71.21,70.16,0.13,449400,{"date":1487,"open":1383,"high":1488,"low":1489,"close":1400,"change":1490,"percent_change":404,"volume":1491,"transactions":9,"vwap":1400},"2026-02-19",70.92,69.47,-0.19,483800,{"date":1493,"open":1494,"high":1495,"low":1494,"close":1496,"change":1497,"percent_change":664,"volume":1498,"transactions":9,"vwap":1496},"2026-02-18",68.26,70.58,70.26,1.54,598000,{"date":1500,"open":1501,"high":402,"low":1176,"close":1502,"change":1503,"percent_change":1504,"volume":1505,"transactions":9,"vwap":1502},"2026-02-17",66.64,68.72,1.93,2.89,817800,{"date":1507,"open":1508,"high":1509,"low":1510,"close":583,"change":1279,"percent_change":1511,"volume":1512,"transactions":9,"vwap":583},"2026-02-13",67.44,69.25,65.6,-0.51,948600,{"date":1514,"open":1391,"high":1515,"low":1516,"close":1517,"change":1518,"percent_change":1519,"volume":1520,"transactions":9,"vwap":1517},"2026-02-12",73.58,66.59,67.13,-4.59,-6.4,693500,{"date":1522,"open":1523,"high":1524,"low":1525,"close":1526,"change":1527,"percent_change":1528,"volume":1529,"transactions":9,"vwap":1526},"2026-02-11",76.59,77.019997,71.12,71.72,-4.43,-5.82,484000,{"date":1531,"open":1532,"high":1533,"low":1534,"close":1535,"change":1536,"percent_change":1537,"volume":1538,"transactions":9,"vwap":1535},"2026-02-10",78.56,78.99,75.67,76.15,-2.19,-2.8,510700,{"date":1540,"open":1541,"high":30,"low":1542,"close":1543,"change":247,"percent_change":1544,"volume":1545,"transactions":9,"vwap":1543},"2026-02-09",80.44,78.19,78.34,-1.82,774100,{"date":1547,"open":1548,"high":1549,"low":1550,"close":1551,"change":1552,"percent_change":1553,"volume":1554,"transactions":9,"vwap":1551},"2026-02-06",72.65,80.6,70.94,79.79,8.96,12.65,940600,{"date":1556,"open":1393,"high":1557,"low":1558,"close":434,"change":164,"percent_change":1559,"volume":1560,"transactions":9,"vwap":434},"2026-02-05",71.44,70.11,1.06,583600,{"date":1562,"open":1563,"high":1564,"low":1375,"close":1565,"change":225,"percent_change":1566,"volume":1567,"transactions":9,"vwap":1565},"2026-02-04",70.31,71.62,70.089996,0.24,405100,{"date":1569,"open":1424,"high":1570,"low":1470,"close":1571,"change":1572,"percent_change":1573,"volume":1574,"transactions":9,"vwap":1571},"2026-02-03",73.77,69.92,-3.74,-5.08,379600,{"date":1576,"open":1577,"high":1578,"low":435,"close":1579,"change":1580,"percent_change":1581,"volume":1582,"transactions":9,"vwap":1579},"2026-02-02",72.13,74.07,73.66,1.79,2.49,597800,{"date":1584,"open":1585,"high":1586,"low":1587,"close":1588,"change":152,"percent_change":436,"volume":1589,"transactions":9,"vwap":1588},"2026-01-30",70.84,72.25,70.72,71.87,524500,{"date":1591,"open":1592,"high":1593,"low":1594,"close":1595,"change":976,"percent_change":1596,"volume":1597,"transactions":9,"vwap":1595},"2026-01-29",73.92,74.31,70.7,71.49,-2.72,412200,{"date":1599,"open":1600,"high":1601,"low":1602,"close":1603,"change":278,"percent_change":1604,"volume":1605,"transactions":9,"vwap":1603},"2026-01-28",74.46,74.47,72.94,73.49,-1.58,191600,{"date":1607,"open":1608,"high":1609,"low":1610,"close":1611,"change":1329,"percent_change":1612,"volume":1613,"transactions":9,"vwap":1611},"2026-01-27",75.010002,75.63,73.7,74.67,-0.85,216100,{"date":1615,"open":1616,"high":1617,"low":1618,"close":1619,"change":1620,"percent_change":1222,"volume":1621,"transactions":9,"vwap":1619},"2026-01-26",75.13,76.93,74.71,75.31,1.05,413600,{"date":1623,"open":1624,"high":1625,"low":1626,"close":1627,"change":1628,"percent_change":1629,"volume":1630,"transactions":9,"vwap":1627},"2026-01-23",75.24,76.21,74.14,74.26,-1.25,-1.66,219500,{"date":1632,"open":1633,"high":1634,"low":1633,"close":1635,"change":584,"percent_change":1293,"volume":1636,"transactions":9,"vwap":1635},"2026-01-22",75.080002,76.010002,75.51,207700,{"date":1638,"open":1639,"high":1640,"low":1641,"close":1642,"change":1497,"percent_change":1643,"volume":1644,"transactions":9,"vwap":1642},"2026-01-21",73.75,75.32,73.15,74.93,2.1,281200,{"date":1646,"open":1579,"high":1647,"low":1648,"close":1649,"change":1650,"percent_change":1063,"volume":1651,"transactions":9,"vwap":1649},"2026-01-20",74.7,73.07,73.39,-1.19,227800,{"date":1653,"open":1416,"high":1654,"low":1655,"close":1656,"change":1657,"percent_change":457,"volume":1658,"transactions":9,"vwap":1656},"2026-01-16",74.94,73.91,74.58,0.23,309300,{"date":1660,"open":1661,"high":1618,"low":1662,"close":1663,"change":1664,"percent_change":1504,"volume":1665,"transactions":9,"vwap":1663},"2026-01-15",72.59,72.27,74.35,2.09,307000,{"date":1667,"open":1668,"high":1669,"low":1670,"close":1671,"change":1672,"percent_change":945,"volume":1673,"transactions":9,"vwap":1671},"2026-01-14",72.93,73.25,72.17,72.26,-0.67,338600,{"date":1675,"open":1676,"high":1677,"low":1448,"close":1668,"change":1678,"percent_change":1679,"volume":1680,"transactions":9,"vwap":1668},"2026-01-13",74.3,74.98,-1.43,-1.92,323800,{"date":1682,"open":1676,"high":1683,"low":1684,"close":1685,"change":1686,"percent_change":1386,"volume":1687,"transactions":9,"vwap":1685},"2026-01-12",75.7,73.98,74.36,-0.23,425400,{"date":1689,"open":1690,"high":1691,"low":1692,"close":1693,"change":237,"percent_change":1694,"volume":1695,"transactions":9,"vwap":1693},"2026-01-09",74.8,76.5,74.17,74.59,-0.57,384200,{"date":1697,"open":1425,"high":1698,"low":1699,"close":1700,"change":1701,"percent_change":1702,"volume":1703,"transactions":9,"vwap":1700},"2026-01-08",75.52,72.91,75.019997,1.59,2.17,301500,{"date":1705,"open":1649,"high":1706,"low":1707,"close":1708,"change":1709,"percent_change":779,"volume":1710,"transactions":9,"vwap":1708},"2026-01-07",74.23,72.84,73.43,-0.05,246000,{"date":1712,"open":1713,"high":1714,"low":1715,"close":1716,"change":1717,"percent_change":1378,"volume":1718,"transactions":9,"vwap":1716},"2026-01-06",73.13,73.74,72.33,73.48,-0.26,261000,{"date":1720,"open":506,"high":1721,"low":1722,"close":1714,"change":1723,"percent_change":1724,"volume":1725,"transactions":9,"vwap":1714},"2026-01-05",74.76,69.64,3.59,5.12,464900,{"date":1727,"open":1728,"high":1729,"low":534,"close":1730,"change":1731,"percent_change":310,"volume":1732,"transactions":9,"vwap":1730},"2026-01-02",69.43,70.95,70.15,0.69,422700,{"date":1734,"open":1471,"high":1735,"low":1736,"close":1737,"change":257,"percent_change":1738,"volume":1739,"transactions":9,"vwap":1737},"2025-12-31",70.27,69.4,69.46,-1.15,269800,{"date":1741,"open":421,"high":1742,"low":1743,"close":1735,"change":246,"percent_change":1744,"volume":1745,"transactions":9,"vwap":1735},"2025-12-30",71.24,70.18,-1.33,188900,{"date":1747,"open":1748,"high":1749,"low":1750,"close":1751,"change":1243,"percent_change":341,"volume":1752,"transactions":9,"vwap":1751},"2025-12-29",71.35,72.28,70.73,71.22,401900,{"date":1754,"open":1526,"high":1755,"low":1756,"close":1748,"change":1757,"percent_change":1170,"volume":1758,"transactions":9,"vwap":1748},"2025-12-26",72.52,70.77,-0.42,362000,{"date":1760,"open":1577,"high":1761,"low":1762,"close":1763,"change":1040,"percent_change":1379,"volume":1764,"transactions":9,"vwap":1763},"2025-12-24",72.6,71.52,71.77,181200,{"date":1766,"open":1767,"high":1768,"low":1564,"close":1577,"change":374,"percent_change":1769,"volume":1770,"transactions":9,"vwap":1577},"2025-12-23",72.5,72.98,-0.97,411900,{"date":1772,"open":1773,"high":1774,"low":1773,"close":1707,"change":1775,"percent_change":1776,"volume":1777,"transactions":9,"vwap":1707},"2025-12-22",72.21,73.54,0.82,1.14,484100,{"date":1779,"open":1707,"high":1780,"low":1781,"close":1782,"change":1301,"percent_change":279,"volume":1783,"transactions":9,"vwap":1782},"2025-12-19",73.86,71.98,72.019997,1056600,{"date":1785,"open":1786,"high":1787,"low":1424,"close":1788,"change":1789,"percent_change":1790,"volume":1791,"transactions":9,"vwap":1788},"2025-12-18",73.89,74.37,73.29,-0.4,-0.54,496700,{"date":1793,"open":1794,"high":1608,"low":1774,"close":1795,"change":1511,"percent_change":1796,"volume":1797,"transactions":9,"vwap":1795},"2025-12-17",73.71,73.69,-0.69,384100,{"date":1799,"open":1611,"high":1800,"low":1801,"close":1802,"change":1803,"percent_change":1329,"volume":1804,"transactions":9,"vwap":1802},"2025-12-16",74.82,73.35,74.2,-0.48,539400,{"date":1806,"open":1807,"high":1808,"low":1788,"close":1809,"change":1620,"percent_change":1810,"volume":1811,"transactions":9,"vwap":1809},"2025-12-15",74.62,76.49,74.68,1.43,600700,{"date":1813,"open":1814,"high":1619,"low":1815,"close":1816,"change":1817,"percent_change":226,"volume":1818,"transactions":9,"vwap":1816},"2025-12-12",73.82,73.2,73.63,0.19,785600,{"date":1820,"open":1821,"high":1822,"low":1823,"close":1824,"change":1825,"percent_change":1826,"volume":1827,"transactions":9,"vwap":1824},"2025-12-11",71.6,74.12,71.31,73.44,2.11,2.96,442000,{"date":1829,"open":1550,"high":1830,"low":1495,"close":1831,"change":1832,"percent_change":584,"volume":1833,"transactions":9,"vwap":1831},"2025-12-10",71.84,71.33,0.41,467100,{"date":1835,"open":1836,"high":1837,"low":463,"close":1488,"change":1838,"percent_change":1839,"volume":1840,"transactions":9,"vwap":1488},"2025-12-09",72.07,72.43,-1.05,-1.46,337300,{"date":1842,"open":1843,"high":1453,"low":1844,"close":1415,"change":1628,"percent_change":1845,"volume":1846,"transactions":9,"vwap":1415},"2025-12-08",73.22,71.75,-1.71,346500,{"date":1848,"open":1515,"high":1814,"low":1446,"close":1843,"change":1849,"percent_change":1354,"volume":1850,"transactions":9,"vwap":1843},"2025-12-05",-1.03,358200,{"date":1852,"open":1853,"high":1854,"low":1795,"close":1855,"change":1856,"percent_change":1857,"volume":919,"transactions":9,"vwap":1855},"2025-12-04",74.040001,75.15,74.25,0.47,0.64,{"date":1859,"open":1860,"high":1861,"low":1648,"close":1441,"change":1862,"percent_change":1156,"volume":1863,"transactions":9,"vwap":1441},"2025-12-03",73.46,74.33,0.56,347600,{"date":1865,"open":1866,"high":1441,"low":1867,"close":1843,"change":706,"percent_change":1189,"volume":1868,"transactions":9,"vwap":1843},"2025-12-02",73.26,72.36,413900,{"date":1870,"open":1577,"high":1871,"low":1415,"close":1872,"change":1775,"percent_change":122,"volume":1873,"transactions":9,"vwap":1872},"2025-12-01",73.33,73.12,678500,{"date":1875,"open":1876,"high":1877,"low":1878,"close":1879,"change":404,"percent_change":1880,"volume":1881,"transactions":9,"vwap":1879},"2025-11-28",72.37,72.64,72.040001,72.3,-0.37,294000,{"date":1883,"open":1884,"high":1885,"low":1588,"close":1886,"change":225,"percent_change":1657,"volume":1887,"transactions":9,"vwap":1886},"2025-11-26",71.95,72.81,72.57,319700,{"date":1889,"open":1890,"high":1425,"low":1890,"close":1413,"change":1891,"percent_change":926,"volume":1892,"transactions":9,"vwap":1413},"2025-11-25",71.19,1.6,463000,{"date":1894,"open":1895,"high":1896,"low":1897,"close":1898,"change":225,"percent_change":1566,"volume":840,"transactions":9,"vwap":1898},"2025-11-24",70.36,71.48,69.69,70.8,{"date":1900,"open":1901,"high":1452,"low":1195,"close":1902,"change":1903,"percent_change":1904,"volume":1905,"transactions":9,"vwap":1902},"2025-11-21",68.68,70.63,2.06,3,367600,{"date":1907,"open":1908,"high":1909,"low":1910,"close":1911,"change":152,"percent_change":1862,"volume":1912,"transactions":9,"vwap":1911},"2025-11-20",68.69,69.36,67.77,68.57,336100,{"date":1914,"open":1915,"high":1916,"low":1194,"close":299,"change":1694,"percent_change":1300,"volume":1917,"transactions":9,"vwap":299},"2025-11-19",68.85,68.87,269100,{"date":1919,"open":1920,"high":1921,"low":1910,"close":306,"change":1243,"percent_change":1490,"volume":1922,"transactions":9,"vwap":306},"2025-11-18",68.79,69.27,449900,{"date":1924,"open":1925,"high":1391,"low":1926,"close":1927,"change":1838,"percent_change":1928,"volume":1929,"transactions":9,"vwap":1927},"2025-11-17",70.2,68.66,68.89,-1.5,489600,{"date":1931,"open":1932,"high":1463,"low":1933,"close":1934,"change":1286,"percent_change":1286,"volume":1935,"transactions":9,"vwap":1934},"2025-11-14",69.86,68.54,69.94,382900,{"date":1937,"open":1938,"high":1376,"low":1939,"close":1940,"change":236,"percent_change":1789,"volume":1941,"transactions":9,"vwap":1940},"2025-11-13",70.040001,69.45,69.93,351900,{"date":1943,"open":1944,"high":1945,"low":1946,"close":328,"change":696,"percent_change":557,"volume":1947,"transactions":9,"vwap":328},"2025-11-12",70.76,71.41,69.7,305100,{"date":1949,"open":1950,"high":1951,"low":1483,"close":1729,"change":290,"percent_change":1657,"volume":1952,"transactions":9,"vwap":1729},"2025-11-11",70.93,71.5,304300,{"date":1954,"open":1384,"high":1823,"low":1955,"close":1956,"change":456,"percent_change":457,"volume":1957,"transactions":9,"vwap":1956},"2025-11-10",69.97,70.79,308500,{"date":1959,"open":1823,"high":1960,"low":1961,"close":1962,"change":1963,"percent_change":527,"volume":1964,"transactions":9,"vwap":1962},"2025-11-07",72,70.050003,70.57,-0.65,323400,{"date":1966,"open":1871,"high":1871,"low":1967,"close":1751,"change":1968,"percent_change":977,"volume":1969,"transactions":9,"vwap":1751},"2025-11-06",71,-2.44,355400,{"date":1971,"open":1972,"high":1973,"low":1974,"close":1579,"change":1975,"percent_change":1976,"volume":1977,"transactions":9,"vwap":1579},"2025-11-05",71.94,73.88,71.79,1.96,2.73,360600,{"date":1979,"open":1980,"high":1981,"low":1982,"close":1390,"change":1880,"percent_change":1511,"volume":1983,"transactions":9,"vwap":1390},"2025-11-04",71.96,73.050003,71.54,476500,{"date":1985,"open":1986,"high":1548,"low":1476,"close":1836,"change":1987,"percent_change":1988,"volume":1989,"transactions":9,"vwap":1836},"2025-11-03",71.080002,1.26,1.78,558300,{"date":1991,"open":1233,"high":1992,"low":1993,"close":423,"change":1994,"percent_change":1995,"volume":1996,"transactions":9,"vwap":423},"2025-10-31",71.18,65.040001,3.99,5.97,1129400,{"date":1998,"open":256,"high":319,"low":1240,"close":1152,"change":1222,"percent_change":1999,"volume":2000,"transactions":9,"vwap":1152},"2025-10-30",2.16,910300,{"date":2002,"open":2003,"high":2004,"low":1258,"close":256,"change":1026,"percent_change":2005,"volume":2006,"transactions":9,"vwap":256},"2025-10-29",67.16,67.39,-2.98,335900,{"date":2008,"open":2009,"high":2010,"low":2011,"close":2012,"change":1378,"percent_change":425,"volume":2013,"transactions":9,"vwap":2012},"2025-10-28",67.53,68.080002,67.18,67.42,216000,{"date":2015,"open":2016,"high":2017,"low":2018,"close":1910,"change":946,"percent_change":2019,"volume":2020,"transactions":9,"vwap":1910},"2025-10-27",69.3,69.44,67.66,-2.22,363000,{"date":2022,"open":2023,"high":2024,"low":2025,"close":1327,"change":157,"percent_change":2026,"volume":2027,"transactions":9,"vwap":1327},"2025-10-24",69.18,69.5,68.81,0.51,238200,{"date":2029,"open":2030,"high":2024,"low":2031,"close":2032,"change":341,"percent_change":1717,"volume":2033,"transactions":9,"vwap":2032},"2025-10-23",69.14,68.6,68.96,201200,{"date":2035,"open":1571,"high":2036,"low":2037,"close":2030,"change":2038,"percent_change":797,"volume":2039,"transactions":9,"vwap":2030},"2025-10-22",70.42,69.080002,-0.78,268100,{"date":2041,"open":2042,"high":2043,"low":1353,"close":1571,"change":2044,"percent_change":925,"volume":2045,"transactions":9,"vwap":1571},"2025-10-21",69.029999,69.96,0.86,238300,{"date":2047,"open":2048,"high":2049,"low":347,"close":2050,"change":2051,"percent_change":2052,"volume":2053,"transactions":9,"vwap":2050},"2025-10-20",67.7,69.11,69.059998,1.56,2.31,271400,{"date":2055,"open":2056,"high":547,"low":1269,"close":358,"change":1477,"percent_change":2057,"volume":2058,"transactions":9,"vwap":358},"2025-10-17",67.99,-1.1,378800,{"date":2060,"open":1517,"high":2061,"low":1249,"close":2062,"change":94,"percent_change":2063,"volume":2064,"transactions":9,"vwap":2062},"2025-10-16",68.34,68.25,1.52,546500,{"date":2066,"open":2067,"high":1233,"low":1218,"close":1352,"change":954,"percent_change":2068,"volume":1846,"transactions":9,"vwap":1352},"2025-10-15",66.84,0.45,{"date":2070,"open":2071,"high":305,"low":1226,"close":2072,"change":1142,"percent_change":2073,"volume":2074,"transactions":9,"vwap":2072},"2025-10-14",65.48,66.93,1.62,294900,{"date":2076,"open":1510,"high":2077,"low":663,"close":581,"change":869,"percent_change":72,"volume":2078,"transactions":9,"vwap":581},"2025-10-13",65.89,313800,{"date":2080,"open":2081,"high":2082,"low":2083,"close":2084,"change":117,"percent_change":755,"volume":2085,"transactions":9,"vwap":2084},"2025-10-10",65.59,65.79,64.39,65.27,319600,{"date":2087,"open":2088,"high":2089,"low":1126,"close":1133,"change":2090,"percent_change":2091,"volume":2092,"transactions":9,"vwap":1133},"2025-10-09",66.25,66.43,-1.32,-1.98,260600,{"date":2094,"open":583,"high":2095,"low":2096,"close":2097,"change":2098,"percent_change":2099,"volume":2100,"transactions":9,"vwap":2097},"2025-10-08",67.089996,66.010002,66.6,0.29,0.44,332100,{"date":2102,"open":1174,"high":2103,"low":1165,"close":371,"change":2104,"percent_change":1678,"volume":2105,"transactions":9,"vwap":371},"2025-10-07",67.54,-0.96,359400,{"date":2107,"open":1369,"high":2108,"low":2109,"close":2110,"change":225,"percent_change":127,"volume":2111,"transactions":9,"vwap":2110},"2025-10-06",68.029999,66.7,67.27,379400,{"date":2113,"open":2114,"high":275,"low":2115,"close":1247,"change":467,"percent_change":2116,"volume":2117,"transactions":9,"vwap":1247},"2025-10-03",68.07,66.83,-1.37,387500,{"date":2119,"open":2120,"high":402,"low":2121,"close":2108,"change":1650,"percent_change":2122,"volume":2123,"transactions":9,"vwap":2108},"2025-10-02",69.019997,67.9,-1.72,351800,{"date":2125,"open":2016,"high":2126,"low":1212,"close":1392,"change":1717,"percent_change":1880,"volume":2127,"transactions":9,"vwap":1392},"2025-10-01",69.51,286000,{"date":2129,"open":2130,"high":2131,"low":2132,"close":2133,"change":706,"percent_change":1189,"volume":2134,"transactions":9,"vwap":2133},"2025-09-30",69.089996,69.67,68.78,69.48,610800,{"date":2136,"open":2137,"high":2138,"low":2139,"close":495,"change":340,"percent_change":991,"volume":2140,"transactions":9,"vwap":495},"2025-09-29",69.77,69.82,69.15,332200,{"date":2142,"open":1737,"high":1571,"low":2143,"close":2024,"change":1817,"percent_change":2144,"volume":2145,"transactions":9,"vwap":2024},"2025-09-26",69.17,0.27,285700,{"date":2147,"open":2032,"high":1468,"low":1901,"close":1327,"change":157,"percent_change":2026,"volume":2148,"transactions":9,"vwap":1327},"2025-09-25",412800,{"date":2150,"open":2032,"high":1489,"low":455,"close":2032,"change":2151,"percent_change":1054,"volume":1922,"transactions":9,"vwap":2032},"2025-09-24",0.08,{"date":2153,"open":1496,"high":2154,"low":380,"close":2155,"change":2057,"percent_change":839,"volume":781,"transactions":9,"vwap":2155},"2025-09-23",70.91,68.88,{"date":2157,"open":2158,"high":1496,"low":316,"close":2159,"change":1857,"percent_change":2160,"volume":2161,"transactions":9,"vwap":2159},"2025-09-22",68.92,69.98,0.92,329400,{"date":2163,"open":2164,"high":2164,"low":2165,"close":1462,"change":1348,"percent_change":1025,"volume":2166,"transactions":9,"vwap":1462},"2025-09-19",70.52,68.8,1328000,{"date":2168,"open":2169,"high":2170,"low":2171,"close":1483,"change":962,"percent_change":2172,"volume":2173,"transactions":9,"vwap":1483},"2025-09-18",69.35,70.74,69.040001,1.7,483200,{"date":2175,"open":2176,"high":2177,"low":306,"close":2178,"change":594,"percent_change":1363,"volume":1458,"transactions":9,"vwap":2178},"2025-09-17",69.66,71.019997,68.99,{"date":2180,"open":1736,"high":1558,"low":1470,"close":2131,"change":813,"percent_change":2098,"volume":2181,"transactions":9,"vwap":2131},"2025-09-16",464000,{"date":2183,"open":1393,"high":2184,"low":1509,"close":1489,"change":363,"percent_change":1300,"volume":2185,"transactions":9,"vwap":1489},"2025-09-15",71.029999,714200,{"date":2187,"open":2188,"high":2188,"low":1940,"close":1961,"change":268,"percent_change":1301,"volume":2189,"transactions":9,"vwap":1961},"2025-09-12",70.86,254300,{"date":2191,"open":2024,"high":2192,"low":2024,"close":1729,"change":2193,"percent_change":926,"volume":2194,"transactions":9,"vwap":1729},"2025-09-11",71.010002,1.57,322300,{"date":2196,"open":2197,"high":2198,"low":288,"close":495,"change":236,"percent_change":1789,"volume":2199,"transactions":9,"vwap":495},"2025-09-10",69.6,70.22,658800,{"date":2201,"open":2188,"high":2192,"low":2202,"close":2176,"change":269,"percent_change":2203,"volume":2204,"transactions":9,"vwap":2176},"2025-09-09",69.54,-1.89,423700,{"date":2206,"open":2207,"high":2207,"low":24,"close":1967,"change":1757,"percent_change":1170,"volume":2208,"transactions":9,"vwap":1967},"2025-09-08",71.42,308200,{"date":2210,"open":1648,"high":2211,"low":2212,"close":2207,"change":2213,"percent_change":2214,"volume":2215,"transactions":9,"vwap":2207},"2025-09-05",73.55,71.37,-1.56,-2.14,365100,{"date":2217,"open":1401,"high":1768,"low":2218,"close":1768,"change":122,"percent_change":2193,"volume":2219,"transactions":9,"vwap":1768},"2025-09-04",71.11,393700,{"date":2221,"open":1557,"high":2222,"low":1557,"close":1391,"change":969,"percent_change":780,"volume":2223,"transactions":9,"vwap":1391},"2025-09-03",72.46,479900,{"date":2225,"open":1967,"high":1661,"low":1967,"close":2226,"change":2227,"percent_change":1293,"volume":2228,"transactions":9,"vwap":2226},"2025-09-02",71.93,0.55,613200,{"date":2230,"open":1877,"high":2231,"low":2232,"close":2233,"change":1612,"percent_change":278,"volume":2234,"transactions":9,"vwap":2233},"2025-08-29",73.24,70.98,71.38,357500,{"date":2236,"open":2237,"high":2237,"low":1980,"close":1399,"change":1477,"percent_change":1849,"volume":2238,"transactions":9,"vwap":1399},"2025-08-28",72.97,505900,{"date":2240,"open":1945,"high":1669,"low":464,"close":1768,"change":925,"percent_change":823,"volume":2241,"transactions":9,"vwap":1768},"2025-08-27",666900,{"date":2243,"open":2244,"high":1588,"low":2244,"close":2245,"change":2160,"percent_change":655,"volume":2246,"transactions":9,"vwap":2245},"2025-08-26",70.71,71.73,487300,{"date":2248,"open":1782,"high":2249,"low":475,"close":423,"change":2250,"percent_change":1087,"volume":2251,"transactions":9,"vwap":423},"2025-08-25",72.42,-1.48,292500,{"date":2253,"open":2254,"high":2255,"low":1585,"close":2256,"change":2257,"percent_change":2258,"volume":2259,"transactions":9,"vwap":2256},"2025-08-22",71.07,73.089996,72.29,1.81,2.57,318900,{"date":2261,"open":2202,"high":1823,"low":2120,"close":2262,"change":2068,"percent_change":1857,"volume":2263,"transactions":9,"vwap":2262},"2025-08-21",70.48,580500,{"date":2265,"open":2266,"high":1895,"low":1489,"close":1385,"change":1464,"percent_change":2267,"volume":2268,"transactions":9,"vwap":1385},"2025-08-20",69.72,0.62,697300,{"date":2270,"open":2169,"high":1961,"low":2037,"close":2197,"change":2271,"percent_change":1731,"volume":2272,"transactions":9,"vwap":2197},"2025-08-19",0.48,983300,{"date":2274,"open":2050,"high":1932,"low":296,"close":2275,"change":1243,"percent_change":1490,"volume":2276,"transactions":9,"vwap":2275},"2025-08-18",69.12,742300,{"date":2278,"open":1756,"high":1967,"low":1200,"close":1509,"change":2279,"percent_change":1026,"volume":2280,"transactions":9,"vwap":1509},"2025-08-15",-1.42,539700,{"date":2282,"open":1391,"high":2283,"low":2284,"close":389,"change":2091,"percent_change":2285,"volume":2286,"transactions":9,"vwap":389},"2025-08-14",72.080002,70.51,-2.73,293700,{"date":2288,"open":2177,"high":2289,"low":1563,"close":1548,"change":2290,"percent_change":2291,"volume":2292,"transactions":9,"vwap":1548},"2025-08-13",72.85,1.72,2.42,261100,{"date":2294,"open":1481,"high":1729,"low":2295,"close":1950,"change":486,"percent_change":2290,"volume":2296,"transactions":9,"vwap":1950},"2025-08-12",69.58,229900,{"date":2298,"open":1750,"high":1950,"low":2171,"close":2299,"change":945,"percent_change":2300,"volume":2301,"transactions":9,"vwap":2299},"2025-08-11",69.73,-1.3,288100,{"date":2303,"open":1992,"high":2304,"low":2305,"close":1461,"change":2306,"percent_change":1062,"volume":2307,"transactions":9,"vwap":1461},"2025-08-08",71.67,70.55,-0.62,189500,{"date":2309,"open":2310,"high":2311,"low":1950,"close":2312,"change":1278,"percent_change":1386,"volume":2313,"transactions":9,"vwap":2312},"2025-08-07",72.11,72.32,71.27,263600,{"date":2315,"open":1482,"high":2316,"low":2317,"close":1595,"change":215,"percent_change":2318,"volume":2319,"transactions":9,"vwap":1595},"2025-08-06",71.82,70.39,0.39,299800,{"date":2321,"open":1902,"high":1844,"low":2322,"close":1482,"change":2323,"percent_change":203,"volume":2324,"transactions":9,"vwap":1482},"2025-08-05",70.45,0.63,278200,{"date":2326,"open":2327,"high":1902,"low":2328,"close":1495,"change":2329,"percent_change":2330,"volume":2331,"transactions":9,"vwap":1495},"2025-08-04",68.32,67.78,2.25,3.29,407500,{"date":2333,"open":2334,"high":2335,"low":2336,"close":2337,"change":613,"percent_change":527,"volume":2338,"transactions":9,"vwap":2337},"2025-08-01",67.88,69.79,63.81,68.33,949100,{"date":2340,"open":2341,"high":2050,"low":1233,"close":2032,"change":1484,"percent_change":1817,"volume":2342,"transactions":9,"vwap":2032},"2025-07-31",68.14,543900,{"date":2344,"open":2262,"high":2345,"low":1901,"close":2346,"change":1134,"percent_change":2347,"volume":2348,"transactions":9,"vwap":2346},"2025-07-30",70.61,68.83,-2.29,302500,{"date":2350,"open":2233,"high":435,"low":1393,"close":400,"change":1963,"percent_change":527,"volume":2351,"transactions":9,"vwap":400},"2025-07-29",239200,{"date":2353,"open":1399,"high":1399,"low":1967,"close":2354,"change":1148,"percent_change":1604,"volume":2355,"transactions":9,"vwap":2354},"2025-07-28",71.089996,291400,{"date":2357,"open":1715,"high":2358,"low":1415,"close":1399,"change":706,"percent_change":1189,"volume":2359,"transactions":9,"vwap":1399},"2025-07-25",72.83,194600,{"date":2361,"open":1749,"high":2362,"low":1401,"close":1577,"change":2363,"percent_change":497,"volume":2364,"transactions":9,"vwap":1577},"2025-07-24",72.9,-0.55,196300,{"date":2366,"open":2367,"high":2368,"low":1586,"close":2369,"change":393,"percent_change":394,"volume":2370,"transactions":9,"vwap":2369},"2025-07-23",72.79,73.37,72.68,219000,{"date":2372,"open":1526,"high":2373,"low":412,"close":2374,"change":518,"percent_change":2375,"volume":2376,"transactions":9,"vwap":2374},"2025-07-22",72.76,72.66,1.85,271100,{"date":2378,"open":1755,"high":1981,"low":2379,"close":412,"change":1025,"percent_change":1134,"volume":2380,"transactions":9,"vwap":412},"2025-07-21",71.29,229500,{"date":2382,"open":1414,"high":1414,"low":1586,"close":2383,"change":2384,"percent_change":2385,"volume":2386,"transactions":9,"vwap":2383},"2025-07-18",72.51,-1.55,-2.09,258700,{"date":2388,"open":2389,"high":1430,"low":2389,"close":2390,"change":1776,"percent_change":2051,"volume":2391,"transactions":9,"vwap":2390},"2025-07-17",73.11,74.059998,298400,{"date":2393,"open":1885,"high":1768,"low":1526,"close":2394,"change":584,"percent_change":2395,"volume":2396,"transactions":9,"vwap":2394},"2025-07-16",72.92,0.8,282400,{"date":2398,"open":2399,"high":2400,"low":1879,"close":2401,"change":2402,"percent_change":2403,"volume":2404,"transactions":9,"vwap":2401},"2025-07-15",74.66,74.74,72.34,-2.12,-2.85,245700,{"date":2406,"open":1416,"high":2407,"low":1422,"close":1600,"change":1189,"percent_change":1817,"volume":2408,"transactions":9,"vwap":1600},"2025-07-14",74.81,207000,{"date":2410,"open":2411,"high":2412,"low":2413,"close":1416,"change":1629,"percent_change":2414,"volume":2415,"transactions":9,"vwap":1416},"2025-07-11",75.88,76.22,74.18,-2.18,278800,{"date":2417,"open":2418,"high":2419,"low":2420,"close":2421,"change":1580,"percent_change":2422,"volume":1259,"transactions":9,"vwap":2421},"2025-07-10",74.75,77.11,74.65,75.98,2.41,{"date":2424,"open":2425,"high":2425,"low":2426,"close":2427,"change":645,"percent_change":2428,"volume":2429,"transactions":9,"vwap":2427},"2025-07-09",76.24,73.96,74.19,-2.55,495200,{"date":2431,"open":2432,"high":2433,"low":2434,"close":2435,"change":1862,"percent_change":164,"volume":2436,"transactions":9,"vwap":2435},"2025-07-08",75.6,76.83,75.37,76.13,222600,{"date":2438,"open":2439,"high":2440,"low":2441,"close":2442,"change":738,"percent_change":2091,"volume":2443,"transactions":9,"vwap":2442},"2025-07-07",76.89,77.39,75.35,75.57,243700,{"date":2445,"open":2446,"high":2447,"low":1523,"close":2448,"change":1379,"percent_change":1329,"volume":2449,"transactions":9,"vwap":2448},"2025-07-03",77.65,77.92,77.099998,186400,{"date":2451,"open":2452,"high":2453,"low":2454,"close":2455,"change":822,"percent_change":2456,"volume":2457,"transactions":9,"vwap":2455},"2025-07-02",76.79,77.82,75.64,77.6,1.36,408000,{"date":2459,"open":2413,"high":2460,"low":2461,"close":2462,"change":2375,"percent_change":2463,"volume":2464,"transactions":9,"vwap":2462},"2025-07-01",77.81,73.81,76.56,2.48,241500,{"date":2466,"open":2467,"high":1642,"low":2468,"close":1618,"change":2227,"percent_change":164,"volume":2006,"transactions":9,"vwap":1618},"2025-06-30",74.27,73.4,{"date":2470,"open":2471,"high":2472,"low":2473,"close":2474,"change":2475,"percent_change":2476,"volume":2477,"transactions":9,"vwap":2474},"2025-06-27",76.2,76.58,74.080002,74.16,-1.78,-2.34,638800,{"date":2479,"open":2480,"high":2481,"low":2482,"close":2483,"change":1118,"percent_change":2484,"volume":2485,"transactions":9,"vwap":2483},"2025-06-26",75.14,76.029999,74.84,75.94,1.31,221400,{"date":2487,"open":2488,"high":2489,"low":1414,"close":2490,"change":1796,"percent_change":527,"volume":2286,"transactions":9,"vwap":2490},"2025-06-25",75.36,75.8,74.96,{"date":2492,"open":1639,"high":2493,"low":2211,"close":2494,"change":1228,"percent_change":2495,"volume":2496,"transactions":9,"vwap":2494},"2025-06-24",75.84,75.65,2.58,382400,{"date":2498,"open":2499,"high":1570,"low":1837,"close":1639,"change":2500,"percent_change":65,"volume":2501,"transactions":9,"vwap":1639},"2025-06-23",72.88,0.87,258100,{"date":2503,"open":2504,"high":2489,"low":2358,"close":2499,"change":2505,"percent_change":2506,"volume":2507,"transactions":9,"vwap":2499},"2025-06-20",75.61,-2.17,-2.89,851600,{"date":2509,"open":1439,"high":2510,"low":1787,"close":2511,"change":2271,"percent_change":1857,"volume":1752,"transactions":9,"vwap":2511},"2025-06-18",75.69,75.050003,{"date":2513,"open":2514,"high":2515,"low":1414,"close":2516,"change":2517,"percent_change":2518,"volume":2519,"transactions":9,"vwap":2516},"2025-06-17",75.29,75.9,74.57,-1.24,-1.64,312500,{"date":2521,"open":2522,"high":2493,"low":2523,"close":2524,"change":1017,"percent_change":1251,"volume":2525,"transactions":9,"vwap":2524},"2025-06-16",75.48,74.52,75.81,358800,{"date":2527,"open":2528,"high":2529,"low":1642,"close":2530,"change":496,"percent_change":2531,"volume":2532,"transactions":9,"vwap":2530},"2025-06-13",75.26,76.37,75.099998,-0.7,386000,{"date":2534,"open":2535,"high":2536,"low":2537,"close":1609,"change":1170,"percent_change":1101,"volume":2538,"transactions":9,"vwap":1609},"2025-06-12",75.72,75.95,75.38,314900,{"date":2540,"open":2541,"high":2542,"low":2515,"close":2412,"change":1628,"percent_change":1134,"volume":2543,"transactions":9,"vwap":2412},"2025-06-11",77.56,78.050003,191900,{"date":2545,"open":2546,"high":2547,"low":2548,"close":2549,"change":2151,"percent_change":706,"volume":2550,"transactions":9,"vwap":2549},"2025-06-10",77.89,78.55,77.26,77.47,139300,{"date":2552,"open":2553,"high":2542,"low":2554,"close":2440,"change":755,"percent_change":756,"volume":2555,"transactions":9,"vwap":2440},"2025-06-09",77.67,76.65,254700,{"date":2557,"open":2558,"high":2559,"low":2560,"close":2561,"change":127,"percent_change":147,"volume":2562,"transactions":9,"vwap":2561},"2025-06-06",77.63,78.17,77.040001,77.41,147400,{"date":2564,"open":2460,"high":2559,"low":2565,"close":2566,"change":2567,"percent_change":945,"volume":2568,"transactions":9,"vwap":2566},"2025-06-05",76.95,77.16,-0.72,341800,{"date":2570,"open":2571,"high":2572,"low":2573,"close":2574,"change":1040,"percent_change":2575,"volume":2576,"transactions":9,"vwap":2574},"2025-06-04",78.28,78.85,77.78,77.88,-0.46,218700,{"date":2578,"open":2565,"high":2579,"low":2580,"close":2581,"change":1776,"percent_change":878,"volume":2582,"transactions":9,"vwap":2581},"2025-06-03",78.46,76.55,78.24,190000,{"date":2584,"open":2585,"high":2586,"low":2442,"close":2448,"change":1156,"percent_change":51,"volume":2587,"transactions":9,"vwap":2448},"2025-06-02",76.019997,77.75,422200,{"date":2589,"open":2590,"high":2591,"low":2592,"close":2593,"change":268,"percent_change":1025,"volume":2594,"transactions":9,"vwap":2593},"2025-05-30",77.22,77.27,76.040001,76.34,520200,{"date":2596,"open":2597,"high":2598,"low":1534,"close":2599,"change":1417,"percent_change":2257,"volume":2600,"transactions":9,"vwap":2599},"2025-05-29",76.45,77.69,77.24,234600,{"date":2602,"open":2603,"high":2604,"low":2605,"close":2606,"change":2607,"percent_change":2608,"volume":2609,"transactions":9,"vwap":2606},"2025-05-28",77.58,77.79,75.44,75.87,-1.67,-2.15,426200,{"date":2611,"open":2612,"high":2574,"low":2613,"close":2614,"change":87,"percent_change":2615,"volume":2616,"transactions":9,"vwap":2614},"2025-05-27",77.07,76.4,77.54,1.76,302300,{"date":2618,"open":2597,"high":2619,"low":2620,"close":2471,"change":2621,"percent_change":2622,"volume":2623,"transactions":9,"vwap":2471},"2025-05-23",76.7,75.82,-1.23,-1.59,185000,{"date":2625,"open":2626,"high":2627,"low":2628,"close":2629,"change":394,"percent_change":2630,"volume":2631,"transactions":9,"vwap":2629},"2025-05-22",77.13,77.74,76.84,77.43,0.04,203800,{"date":2633,"open":2634,"high":2635,"low":2636,"close":2637,"change":1679,"percent_change":1408,"volume":2638,"transactions":9,"vwap":2637},"2025-05-21",78.41,78.67,77.35,77.4,226200,{"date":2640,"open":2641,"high":2642,"low":2643,"close":2644,"change":1329,"percent_change":2645,"volume":2646,"transactions":9,"vwap":2644},"2025-05-20",79.96,80.13,79,79.32,-0.8,234500,{"date":2648,"open":2649,"high":2650,"low":2651,"close":2641,"change":1242,"percent_change":780,"volume":2652,"transactions":9,"vwap":2641},"2025-05-19",79.52,80.18,79.22,215600,{"date":2654,"open":2655,"high":2656,"low":2657,"close":2658,"change":1775,"percent_change":870,"volume":2659,"transactions":9,"vwap":2658},"2025-05-16",79.19,80.14,78.98,80.050003,458600,{"date":2661,"open":2662,"high":2663,"low":2664,"close":2665,"change":772,"percent_change":2666,"volume":2667,"transactions":9,"vwap":2665},"2025-05-15",78.15,79.34,78.059998,79.23,1.92,189800,{"date":2669,"open":2670,"high":2671,"low":2672,"close":2627,"change":603,"percent_change":2673,"volume":2674,"transactions":9,"vwap":2627},"2025-05-14",78.71,78.76,77.68,-1.77,221600,{"date":2676,"open":2677,"high":2678,"low":2679,"close":2680,"change":1003,"percent_change":2363,"volume":2681,"transactions":9,"vwap":2680},"2025-05-13",80.099998,80.33,78.57,79.14,369600,{"date":2683,"open":2549,"high":2684,"low":2685,"close":2686,"change":2687,"percent_change":2688,"volume":2689,"transactions":9,"vwap":2686},"2025-05-12",79.63,77.21,79.58,2.91,3.8,366000,{"date":2691,"open":2692,"high":2549,"low":2472,"close":2693,"change":496,"percent_change":1796,"volume":2694,"transactions":9,"vwap":2693},"2025-05-09",77.18,76.67,203700,{"date":2696,"open":2697,"high":2455,"low":2697,"close":2698,"change":2699,"percent_change":2700,"volume":2701,"transactions":9,"vwap":2698},"2025-05-08",75.47,77.2,2.34,3.13,300900,{"date":2703,"open":2704,"high":2705,"low":1600,"close":2706,"change":899,"percent_change":1003,"volume":2707,"transactions":9,"vwap":2706},"2025-05-07",75.68,76.080002,74.86,232700,{"date":2709,"open":2710,"high":2481,"low":1690,"close":2711,"change":1490,"percent_change":1011,"volume":2712,"transactions":9,"vwap":2711},"2025-05-06",75.17,75.19,284400,{"date":2714,"open":2715,"high":2636,"low":2514,"close":2537,"change":603,"percent_change":1544,"volume":2716,"transactions":9,"vwap":2537},"2025-05-05",76.64,386300,{"date":2718,"open":2719,"high":2720,"low":2368,"close":2721,"change":557,"percent_change":269,"volume":2722,"transactions":9,"vwap":2721},"2025-05-02",74.010002,78.25,76.78,585700,{"date":2724,"open":2725,"high":2725,"low":2726,"close":2453,"change":2727,"percent_change":2728,"volume":2729,"transactions":9,"vwap":2453},"2025-05-01",78.75,77.38,-0.86,-1.09,363100,{"date":2731,"open":2732,"high":2733,"low":2734,"close":2735,"change":727,"percent_change":1011,"volume":2736,"transactions":9,"vwap":2735},"2025-04-30",78.65,79.099998,77.080002,78.68,290500,{"date":2738,"open":2739,"high":2740,"low":2741,"close":2742,"change":2743,"percent_change":2500,"volume":2744,"transactions":9,"vwap":2742},"2025-04-29",77.7,79.2,77.66,78.88,0.68,351700,{"date":2746,"open":2747,"high":2748,"low":2561,"close":2749,"change":246,"percent_change":1102,"volume":2750,"transactions":9,"vwap":2749},"2025-04-28",78.77,79.25,78.2,209900,{"date":2752,"open":2753,"high":2655,"low":2741,"close":2754,"change":290,"percent_change":813,"volume":2755,"transactions":9,"vwap":2754},"2025-04-25",78.9,79.15,255900,{"date":2757,"open":2758,"high":2759,"low":2760,"close":1533,"change":2761,"percent_change":2517,"volume":2762,"transactions":9,"vwap":1533},"2025-04-24",79.94,80.46,78.019997,-0.99,501700,{"date":2764,"open":2765,"high":181,"low":2766,"close":2767,"change":2068,"percent_change":476,"volume":2768,"transactions":9,"vwap":2767},"2025-04-23",80.72,79.89,79.98,237700,{"date":185,"open":2770,"high":2658,"low":2771,"close":2772,"change":918,"percent_change":584,"volume":2773,"transactions":9,"vwap":2772},79.07,78.31,79.53,496500]