[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-IGPT":3,"homepage-market-summary":30,"stock-historical-IGPT":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"IGPT","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"Invesco AI and Next Gen Software ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.0374,0.03856,"Quarterly",{"close":17,"open":18,"high":19,"low":20,"prev_close":21,"change":22,"percent_change":23,"volume":24,"transactions":9,"vwap":9,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},103.11,104,104.24,102.73,102.77,0.34,0.33,131932.511476,109.32,53.27,113379.586936168,88.9,5352,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":154},"success",[33,40,47,54,61,68],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":11,"sparkline":39,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,"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":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":11,"sparkline":46,"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":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":11,"sparkline":53,"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":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":11,"sparkline":60,"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":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":11,"sparkline":67,"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":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":74,"sparkline":75,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,false,"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",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":11,"sparkline":83,"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":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":11,"sparkline":90,"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":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":11,"sparkline":97,"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",[99,104,109,114,119,124,129,134,139,144,149],{"name":100,"etf":101,"change":102,"price":103,"is_up":11},"Technology","XLK",1.01,199.81,{"name":105,"etf":106,"change":107,"price":108,"is_up":11},"Financials","XLF",0.06,53.49,{"name":110,"etf":111,"change":112,"price":113,"is_up":74},"Healthcare","XLV",-0.01,166.18,{"name":115,"etf":116,"change":117,"price":118,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":120,"etf":121,"change":122,"price":123,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":125,"etf":126,"change":127,"price":128,"is_up":11},"Energy","XLE",0.4,62.95,{"name":130,"etf":131,"change":132,"price":133,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":135,"etf":136,"change":137,"price":138,"is_up":11},"Materials","XLB",0.66,48.86,{"name":140,"etf":141,"change":142,"price":143,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":145,"etf":146,"change":147,"price":148,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":150,"etf":151,"change":152,"price":153,"is_up":11},"Comm Services","XLC",0.35,110.32,[155,160,164,168],{"ticker":156,"name":157,"price":158,"change":159,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":161,"name":162,"price":163,"change":89,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":165,"name":166,"price":167,"change":52,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":169,"name":170,"price":171,"change":66,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":173,"page":45,"page_size":174,"total_pages":45,"summary":175,"data":181},365,1000,{"period_high":25,"period_low":176,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":17,"start_date":180,"end_date":5},37.060001,92812,33876396.734042,174.16,"2025-04-22",[182,185,195,204,214,224,234,244,254,265,275,286,297,308,319,330,341,352,362,372,381,392,402,413,422,433,444,455,466,475,485,494,504,514,525,536,546,557,565,576,585,596,607,618,629,640,651,662,673,684,695,704,711,721,732,742,752,762,771,782,790,799,806,815,822,830,839,846,852,861,866,873,882,889,898,906,915,924,931,939,948,955,964,972,980,986,994,1003,1010,1019,1026,1033,1039,1047,1054,1062,1069,1078,1086,1093,1102,1110,1118,1125,1133,1142,1150,1158,1167,1176,1185,1193,1202,1211,1219,1227,1235,1241,1249,1256,1264,1273,1280,1288,1297,1305,1314,1322,1331,1338,1345,1353,1362,1370,1378,1386,1393,1402,1409,1416,1423,1431,1438,1446,1455,1464,1471,1479,1487,1495,1502,1510,1516,1522,1530,1538,1545,1554,1558,1565,1572,1579,1586,1592,1597,1603,1610,1617,1623,1631,1639,1646,1653,1661,1667,1674,1681,1688,1697,1700,1706,1715,1720,1726,1731,1735,1742,1748,1755,1760,1765,1771,1779,1785,1791,1796,1802,1809,1815,1822,1830,1838,1844,1851,1859,1866,1872,1880,1885,1893,1899,1905,1910,1917,1924,1931,1937,1943,1950,1958,1967,1974,1981,1985,1991,2000,2009,2016,2023,2032,2038,2044,2050,2056,2062,2069,2078,2084,2091,2098,2103,2110,2116,2121,2128,2136,2142,2150,2156,2162,2166,2173,2179,2185,2193,2199,2206,2212,2217,2224,2232,2239,2246,2253,2258,2265,2273,2280,2287,2292,2299,2306,2311,2318,2324,2331,2338,2345,2353,2360,2368,2374,2382,2389,2395,2402,2409,2415,2422,2429,2435,2440,2447,2453,2460,2466,2471,2475,2478,2483,2490,2495,2501,2506,2508,2514,2519,2524,2529,2536,2542,2548,2553,2559,2563,2568,2577,2584,2591,2597,2602,2607,2614,2621,2628,2635,2641,2648,2657,2664,2670,2675,2682,2688,2696,2702,2708,2716,2723,2730,2738,2745,2752,2759,2765,2771,2777,2784,2790,2795,2802,2810,2817,2824,2831,2838,2844,2851,2859,2864,2870,2875,2883,2891,2899],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":183,"vwap":184},1994,103.3139,{"date":186,"open":187,"high":188,"low":189,"close":21,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-10-01",102.22,102.915,100.84,1.08,1.06,446726.180139,1505,102.2256,{"date":196,"open":197,"high":198,"low":199,"close":200,"change":122,"percent_change":122,"volume":201,"transactions":202,"vwap":203},"2026-09-30",101.65,102.27,101.5,101.69,87374.878882,1112,101.8804,{"date":205,"open":206,"high":207,"low":208,"close":209,"change":210,"percent_change":210,"volume":211,"transactions":212,"vwap":213},"2026-09-29",101.76,101.8749,100.745,101.44,0.39,73346.632152,1178,101.2002,{"date":215,"open":216,"high":216,"low":217,"close":218,"change":219,"percent_change":220,"volume":221,"transactions":222,"vwap":223},"2026-09-28",102.5,99.73,101.05,-2.42,-2.34,128109.58651,1552,101.1327,{"date":225,"open":226,"high":18,"low":227,"close":228,"change":229,"percent_change":230,"volume":231,"transactions":232,"vwap":233},"2026-09-25",103.71,102.78,103.47,0.45,0.44,64151.632082,1182,103.3025,{"date":235,"open":236,"high":237,"low":236,"close":238,"change":239,"percent_change":240,"volume":241,"transactions":242,"vwap":243},"2026-09-24",101.42,103.2799,103.02,0.37,0.36,61873.262427,1011,102.4535,{"date":245,"open":246,"high":246,"low":247,"close":248,"change":249,"percent_change":250,"volume":251,"transactions":252,"vwap":253},"2026-09-23",103.99,102.11,102.65,-1.48,-1.42,246481.304852,2381,102.6887,{"date":255,"open":256,"high":257,"low":258,"close":259,"change":260,"percent_change":261,"volume":262,"transactions":263,"vwap":264},"2026-09-22",102.51,104.4,102.035,104.13,1.18,1.15,283228.534348,2563,103.8226,{"date":266,"open":267,"high":268,"low":267,"close":269,"change":270,"percent_change":271,"volume":272,"transactions":273,"vwap":274},"2026-09-21",100.35,103.33,102.95,5.14,5.26,255017.2907,3264,102.2278,{"date":276,"open":277,"high":278,"low":279,"close":280,"change":281,"percent_change":282,"volume":283,"transactions":284,"vwap":285},"2026-09-18",97.33,98.09,96.62,97.81,1.28,1.33,42625.313142,1012,97.2051,{"date":287,"open":288,"high":289,"low":290,"close":291,"change":292,"percent_change":293,"volume":294,"transactions":295,"vwap":296},"2026-09-17",95.83,96.71,95.685,96.53,2.82,3.01,75069.354326,950,96.3475,{"date":298,"open":299,"high":300,"low":301,"close":302,"change":303,"percent_change":304,"volume":305,"transactions":306,"vwap":307},"2026-09-16",94.22,95.11,92.75,93.71,0.87,0.94,246774.73457,3147,94.1227,{"date":309,"open":310,"high":311,"low":312,"close":313,"change":314,"percent_change":315,"volume":316,"transactions":317,"vwap":318},"2026-09-15",93.22,93.6925,92.47,92.84,-0.16,-0.17,54310.820329,1003,92.9741,{"date":320,"open":321,"high":322,"low":323,"close":324,"change":325,"percent_change":326,"volume":327,"transactions":328,"vwap":329},"2026-09-14",92.11,93.575,91.6,93,-2.73,-2.85,179893.388513,1164,93.0639,{"date":331,"open":332,"high":333,"low":334,"close":335,"change":336,"percent_change":337,"volume":338,"transactions":339,"vwap":340},"2026-09-11",95.63,96,95.28,95.73,1.44,1.53,56288.699892,933,95.6809,{"date":342,"open":343,"high":344,"low":345,"close":346,"change":347,"percent_change":348,"volume":349,"transactions":350,"vwap":351},"2026-09-10",95.04,95.42,94.23,94.29,-2.6,-2.68,114002.172903,1732,94.8175,{"date":353,"open":354,"high":355,"low":356,"close":357,"change":358,"percent_change":66,"volume":359,"transactions":360,"vwap":361},"2026-09-09",96.25,97.465,96.05,96.89,0.86,179362.080105,2128,96.712,{"date":363,"open":364,"high":365,"low":366,"close":367,"change":368,"percent_change":358,"volume":369,"transactions":370,"vwap":371},"2026-09-08",96.37,97.15,95.57,96.03,0.82,345445.534427,4258,96.5518,{"date":373,"open":374,"high":375,"low":374,"close":375,"change":376,"percent_change":377,"volume":378,"transactions":379,"vwap":380},"2026-09-04",93.35,95.21,2.45,2.64,145748.997916,1602,94.418,{"date":382,"open":383,"high":384,"low":385,"close":386,"change":387,"percent_change":388,"volume":389,"transactions":390,"vwap":391},"2026-09-03",91.83,93.18,91.18,92.76,1.42,1.55,92152.751713,1381,92.1367,{"date":393,"open":394,"high":395,"low":394,"close":396,"change":397,"percent_change":398,"volume":399,"transactions":400,"vwap":401},"2026-09-02",90.56,91.5799,91.34,0.63,0.69,97091.730879,1266,91.198,{"date":403,"open":404,"high":405,"low":406,"close":407,"change":408,"percent_change":409,"volume":410,"transactions":411,"vwap":412},"2026-09-01",90.85,91.91,90.115,90.71,-1.32,-1.43,165134.940406,2336,90.9641,{"date":414,"open":415,"high":416,"low":417,"close":418,"change":229,"percent_change":52,"volume":419,"transactions":420,"vwap":421},"2026-08-31",91.8,92.16,91.37,92.03,63224.389247,1224,91.7376,{"date":423,"open":424,"high":425,"low":426,"close":427,"change":428,"percent_change":429,"volume":430,"transactions":431,"vwap":432},"2026-08-28",92.18,93.29,91.46,91.58,-1.66,-1.78,155670.96467,2095,92.332,{"date":434,"open":435,"high":436,"low":437,"close":438,"change":439,"percent_change":440,"volume":441,"transactions":442,"vwap":443},"2026-08-27",93.7,93.87,92.335,93.24,1.48,1.61,204148.557727,2709,92.9485,{"date":445,"open":446,"high":447,"low":448,"close":449,"change":450,"percent_change":451,"volume":452,"transactions":453,"vwap":454},"2026-08-26",91.24,92.0365,91.0901,91.76,0.48,0.53,37320.919717,739,91.7408,{"date":456,"open":457,"high":458,"low":459,"close":460,"change":461,"percent_change":462,"volume":463,"transactions":464,"vwap":465},"2026-08-25",91.06,91.825,90.67,91.28,1.49,1.66,66089.638861,945,91.1441,{"date":467,"open":468,"high":468,"low":469,"close":470,"change":471,"percent_change":472,"volume":473,"transactions":379,"vwap":474},"2026-08-24",90.55,88.79,89.79,-2.08,-2.26,69239.994059,89.6133,{"date":476,"open":477,"high":477,"low":478,"close":479,"change":480,"percent_change":481,"volume":482,"transactions":483,"vwap":484},"2026-08-21",92.83,91.33,91.87,0.15,0.16,54214.836902,943,91.805,{"date":486,"open":487,"high":488,"low":489,"close":490,"change":22,"percent_change":239,"volume":491,"transactions":492,"vwap":493},"2026-08-20",91.41,92.14,90.99,91.72,103752.255542,1144,91.7009,{"date":495,"open":496,"high":496,"low":497,"close":498,"change":499,"percent_change":500,"volume":501,"transactions":502,"vwap":503},"2026-08-19",93.32,90.66,91.38,-0.78,-0.85,112811.840669,1198,91.2615,{"date":505,"open":506,"high":507,"low":508,"close":416,"change":509,"percent_change":510,"volume":511,"transactions":512,"vwap":513},"2026-08-18",93.74,94.385,91.895,-4.63,-4.78,206157.148717,1866,93.0897,{"date":515,"open":516,"high":517,"low":518,"close":519,"change":520,"percent_change":521,"volume":522,"transactions":523,"vwap":524},"2026-08-17",97.05,97.97,96.56,96.79,0.65,0.68,153864.436032,1357,97.2108,{"date":526,"open":527,"high":528,"low":529,"close":530,"change":531,"percent_change":532,"volume":533,"transactions":534,"vwap":535},"2026-08-14",96.04,96.5664,95.1501,96.14,0.88,0.92,60957.789595,1023,95.7473,{"date":537,"open":538,"high":539,"low":538,"close":540,"change":541,"percent_change":542,"volume":543,"transactions":544,"vwap":545},"2026-08-13",93.26,95.78,95.26,2.29,2.46,176223.387611,1384,95.1667,{"date":547,"open":548,"high":549,"low":550,"close":551,"change":552,"percent_change":553,"volume":554,"transactions":555,"vwap":556},"2026-08-12",93.08,93.57,92.675,92.97,2.24,2.47,133724.272412,1964,93.1202,{"date":558,"open":487,"high":487,"low":559,"close":560,"change":122,"percent_change":561,"volume":562,"transactions":563,"vwap":564},"2026-08-11",90.24,90.73,0.28,63621.930129,1057,90.6288,{"date":566,"open":567,"high":568,"low":569,"close":570,"change":571,"percent_change":572,"volume":573,"transactions":574,"vwap":575},"2026-08-10",91.04,91.75,90.37,90.48,-0.95,-1.04,128699.732074,1686,91.0326,{"date":577,"open":578,"high":488,"low":579,"close":580,"change":581,"percent_change":229,"volume":582,"transactions":583,"vwap":584},"2026-08-07",91.92,89.9,91.43,0.41,77082.844204,1176,90.9969,{"date":586,"open":587,"high":588,"low":589,"close":590,"change":591,"percent_change":592,"volume":593,"transactions":594,"vwap":595},"2026-08-06",89.64,92.34,89.03,91.02,-1.15,-1.25,119938.504912,1923,91.2407,{"date":597,"open":598,"high":599,"low":600,"close":601,"change":602,"percent_change":603,"volume":604,"transactions":605,"vwap":606},"2026-08-05",93.99,94.66,92.12,92.17,-1.77,-1.88,91518.40831,1502,93.248,{"date":608,"open":609,"high":610,"low":611,"close":612,"change":613,"percent_change":614,"volume":615,"transactions":616,"vwap":617},"2026-08-04",91.67,94.43,91.29,93.94,4.43,4.95,235840.565975,2763,93.2189,{"date":619,"open":620,"high":621,"low":622,"close":623,"change":624,"percent_change":625,"volume":626,"transactions":627,"vwap":628},"2026-08-03",86.35,89.98,85.44,89.51,2.8,3.23,238137.983068,2966,88.0785,{"date":630,"open":631,"high":632,"low":633,"close":634,"change":635,"percent_change":636,"volume":637,"transactions":638,"vwap":639},"2026-07-31",89.16,89.835,85.65,86.71,0.51,0.59,434118.014889,4632,87.3323,{"date":641,"open":642,"high":643,"low":644,"close":645,"change":646,"percent_change":647,"volume":648,"transactions":649,"vwap":650},"2026-07-30",83.42,86.5,83.33,86.2,4.835,5.94,379398.624473,3819,85.3397,{"date":652,"open":653,"high":654,"low":655,"close":656,"change":657,"percent_change":658,"volume":659,"transactions":660,"vwap":661},"2026-07-29",84.03,85.01,81.1901,81.365,-2.805,-3.33,411711.633652,2723,82.7459,{"date":663,"open":664,"high":665,"low":666,"close":667,"change":668,"percent_change":669,"volume":670,"transactions":671,"vwap":672},"2026-07-28",84.75,84.95,82.09,84.17,-3.29,-3.76,237448.048687,2704,83.8529,{"date":674,"open":675,"high":676,"low":677,"close":678,"change":679,"percent_change":680,"volume":681,"transactions":682,"vwap":683},"2026-07-27",90.05,90.23,85.97,87.46,-1.22,-1.38,132157.848594,1954,87.5025,{"date":685,"open":686,"high":687,"low":688,"close":689,"change":690,"percent_change":691,"volume":692,"transactions":693,"vwap":694},"2026-07-24",91.05,91.52,88.42,88.68,-3.07,-3.35,286162.185975,2839,89.9358,{"date":696,"open":383,"high":697,"low":698,"close":568,"change":699,"percent_change":700,"volume":701,"transactions":702,"vwap":703},"2026-07-23",93.115,91.08,-1.57,-1.68,260662.910293,2571,91.9251,{"date":705,"open":600,"high":706,"low":600,"close":496,"change":707,"percent_change":707,"volume":708,"transactions":709,"vwap":710},"2026-07-22",94.235,-0.03,172995.874349,2530,93.5987,{"date":712,"open":713,"high":714,"low":715,"close":374,"change":716,"percent_change":717,"volume":718,"transactions":719,"vwap":720},"2026-07-21",92.1,93.61,91.62,4.38,4.92,233476.031313,3731,92.9511,{"date":722,"open":723,"high":724,"low":725,"close":726,"change":727,"percent_change":728,"volume":729,"transactions":730,"vwap":731},"2026-07-20",89.74,90.63,88.8301,88.97,0.5,0.57,658788.049152,3018,89.8084,{"date":733,"open":734,"high":735,"low":736,"close":737,"change":738,"percent_change":250,"volume":739,"transactions":740,"vwap":741},"2026-07-17",86.72,89.94,85.23,88.47,-1.27,240235.185058,2768,87.3768,{"date":743,"open":744,"high":745,"low":746,"close":723,"change":747,"percent_change":748,"volume":749,"transactions":750,"vwap":751},"2026-07-16",92,92.4337,89.1473,-4.57,-4.85,176119.261409,2509,90.7674,{"date":753,"open":754,"high":755,"low":416,"close":756,"change":757,"percent_change":758,"volume":759,"transactions":760,"vwap":761},"2026-07-15",96.65,96.78,94.31,-2.06,-2.14,85898.82742,1579,93.8236,{"date":763,"open":764,"high":764,"low":765,"close":364,"change":766,"percent_change":767,"volume":768,"transactions":769,"vwap":770},"2026-07-14",96.85,95.07,1.84,1.95,69577.794091,1211,96.2725,{"date":772,"open":773,"high":774,"low":775,"close":776,"change":777,"percent_change":778,"volume":779,"transactions":780,"vwap":781},"2026-07-13",95.85,96.1399,94.08,94.53,-4.43,-4.48,179563.711565,1793,94.6733,{"date":783,"open":784,"high":785,"low":786,"close":787,"change":788,"percent_change":788,"volume":789,"transactions":9,"vwap":787},"2026-07-10",97.8,99.44,97.44,98.96,0.21,140500,{"date":791,"open":792,"high":793,"low":794,"close":795,"change":796,"percent_change":797,"volume":798,"transactions":9,"vwap":795},"2026-07-09",97.76,99.31,97.48,98.75,3.19,3.34,202700,{"date":800,"open":801,"high":802,"low":803,"close":802,"change":304,"percent_change":804,"volume":805,"transactions":9,"vwap":802},"2026-07-08",93.28,95.56,92.9,0.99,217000,{"date":807,"open":808,"high":809,"low":810,"close":811,"change":812,"percent_change":813,"volume":814,"transactions":9,"vwap":811},"2026-07-07",94.94,95.27,92.79,94.62,-3.52,-3.59,206500,{"date":816,"open":817,"high":818,"low":817,"close":819,"change":820,"percent_change":293,"volume":821,"transactions":9,"vwap":819},"2026-07-06",97.45,99,98.14,2.87,136600,{"date":823,"open":824,"high":825,"low":826,"close":809,"change":827,"percent_change":828,"volume":829,"transactions":9,"vwap":809},"2026-07-02",99.38,100.2,94,-4.87,-4.86,230100,{"date":831,"open":832,"high":833,"low":834,"close":835,"change":836,"percent_change":837,"volume":838,"transactions":9,"vwap":835},"2026-07-01",101.39,101.95,99.87,100.14,-3.96,-3.8,140400,{"date":840,"open":832,"high":841,"low":832,"close":842,"change":843,"percent_change":844,"volume":845,"transactions":9,"vwap":842},"2026-06-30",104.32,104.099998,2.79,2.75,129600,{"date":847,"open":824,"high":848,"low":849,"close":848,"change":553,"percent_change":850,"volume":851,"transactions":9,"vwap":848},"2026-06-29",101.31,96.080002,2.5,736400,{"date":853,"open":854,"high":855,"low":856,"close":857,"change":858,"percent_change":859,"volume":860,"transactions":9,"vwap":857},"2026-06-26",99.45,100.63,98.41,98.84,-4.1,-3.98,174700,{"date":862,"open":863,"high":863,"low":267,"close":864,"change":81,"percent_change":81,"volume":865,"transactions":9,"vwap":864},"2026-06-25",105.099998,102.94,142400,{"date":867,"open":868,"high":869,"low":870,"close":871,"change":872,"percent_change":872,"volume":845,"transactions":9,"vwap":871},"2026-06-24",101.12,101.24,97.53,99.85,-0.65,{"date":874,"open":875,"high":876,"low":877,"close":878,"change":879,"percent_change":880,"volume":881,"transactions":9,"vwap":878},"2026-06-23",100.54,102.54,100,100.5,-7.61,-7.04,186100,{"date":883,"open":884,"high":25,"low":885,"close":886,"change":887,"percent_change":440,"volume":888,"transactions":9,"vwap":886},"2026-06-22",108.28,107.07,108.11,1.71,166600,{"date":890,"open":891,"high":892,"low":893,"close":894,"change":895,"percent_change":896,"volume":897,"transactions":9,"vwap":894},"2026-06-18",105.050003,106.79,104.46,106.4,5.6,5.56,322500,{"date":899,"open":900,"high":901,"low":902,"close":903,"change":904,"percent_change":904,"volume":905,"transactions":9,"vwap":903},"2026-06-17",102.37,103.77,100.53,100.8,0.84,198300,{"date":907,"open":908,"high":909,"low":910,"close":911,"change":912,"percent_change":913,"volume":914,"transactions":9,"vwap":911},"2026-06-16",103.45,104.38,99.84,99.96,-3.01,-2.92,261000,{"date":916,"open":917,"high":918,"low":919,"close":920,"change":921,"percent_change":922,"volume":923,"transactions":9,"vwap":920},"2026-06-15",101.68,103.16,101.16,102.97,5.71,5.87,189600,{"date":925,"open":926,"high":927,"low":928,"close":929,"change":147,"percent_change":210,"volume":930,"transactions":9,"vwap":929},"2026-06-12",95.64,98.24,95,97.26,140700,{"date":932,"open":933,"high":934,"low":323,"close":935,"change":936,"percent_change":937,"volume":938,"transactions":9,"vwap":935},"2026-06-11",92.5,96.91,96.88,6.12,6.74,223500,{"date":940,"open":941,"high":942,"low":943,"close":944,"change":945,"percent_change":946,"volume":947,"transactions":9,"vwap":944},"2026-06-10",92.22,94.69,90.4,90.76,-3.23,-3.44,198400,{"date":949,"open":950,"high":951,"low":952,"close":598,"change":591,"percent_change":953,"volume":954,"transactions":9,"vwap":598},"2026-06-09",97.31,97.75,89.3,-1.21,284400,{"date":956,"open":957,"high":958,"low":959,"close":960,"change":961,"percent_change":962,"volume":963,"transactions":9,"vwap":960},"2026-06-08",94.99,96.010002,93.8,95.14,4.25,4.68,236100,{"date":965,"open":966,"high":289,"low":967,"close":968,"change":969,"percent_change":970,"volume":971,"transactions":9,"vwap":968},"2026-06-05",96.18,90.5,90.89,-9.64,-9.59,324600,{"date":973,"open":974,"high":975,"low":976,"close":902,"change":977,"percent_change":978,"volume":979,"transactions":9,"vwap":902},"2026-06-04",99.4,101.48,97.98,-2.05,-2,195400,{"date":981,"open":982,"high":983,"low":984,"close":982,"change":127,"percent_change":210,"volume":985,"transactions":9,"vwap":982},"2026-06-03",102.58,102.93,100.88,392100,{"date":987,"open":919,"high":988,"low":989,"close":990,"change":991,"percent_change":992,"volume":993,"transactions":9,"vwap":990},"2026-06-02",102.24,100.37,102.18,0.31,0.3,172500,{"date":995,"open":996,"high":997,"low":998,"close":999,"change":1000,"percent_change":1001,"volume":1002,"transactions":9,"vwap":999},"2026-06-01",99.86,102.47,99.23,101.87,2.17,2.18,233300,{"date":1004,"open":1005,"high":1006,"low":818,"close":1007,"change":1008,"percent_change":1008,"volume":1009,"transactions":9,"vwap":1007},"2026-05-29",99.83,100.75,99.7,0.23,284800,{"date":1011,"open":1012,"high":1013,"low":1014,"close":1015,"change":1016,"percent_change":1017,"volume":1018,"transactions":9,"vwap":1015},"2026-05-28",97.99,100.26,97.080002,99.47,1.91,1.96,351700,{"date":1020,"open":1021,"high":1021,"low":1022,"close":1023,"change":1024,"percent_change":1024,"volume":1025,"transactions":9,"vwap":1023},"2026-05-27",99.040001,95.86,97.56,-0.13,196800,{"date":1027,"open":1028,"high":976,"low":1029,"close":1030,"change":922,"percent_change":1031,"volume":1032,"transactions":9,"vwap":1030},"2026-05-26",94.93,94.76,97.69,6.39,307200,{"date":1034,"open":1035,"high":386,"low":498,"close":1036,"change":1037,"percent_change":303,"volume":1038,"transactions":9,"vwap":1036},"2026-05-22",91.63,91.82,0.79,156800,{"date":1040,"open":1041,"high":1042,"low":1043,"close":1044,"change":767,"percent_change":1045,"volume":1046,"transactions":9,"vwap":1044},"2026-05-21",88.94,91.22,88.8,91.029999,2.19,166800,{"date":1048,"open":678,"high":1049,"low":1050,"close":1051,"change":292,"percent_change":1052,"volume":1053,"transactions":9,"vwap":1051},"2026-05-20",89.17,86.99,89.080002,3.27,162800,{"date":1055,"open":1056,"high":1057,"low":1058,"close":1059,"change":1060,"percent_change":1061,"volume":888,"transactions":9,"vwap":1059},"2026-05-19",85,87.53,83.75,86.26,-0.47,-0.54,{"date":1063,"open":952,"high":952,"low":1064,"close":1065,"change":1066,"percent_change":1067,"volume":1068,"transactions":9,"vwap":1065},"2026-05-18",85.37,86.73,-0.98,-1.12,215800,{"date":1070,"open":1071,"high":1072,"low":1073,"close":1074,"change":1075,"percent_change":1076,"volume":1077,"transactions":9,"vwap":1074},"2026-05-15",87.94,88.91,87.050003,87.71,-3.1,-3.41,216900,{"date":1079,"open":1080,"high":460,"low":1081,"close":1082,"change":1083,"percent_change":1084,"volume":1085,"transactions":9,"vwap":1082},"2026-05-14",90.13,90.080002,90.81,-0.77,-0.84,120100,{"date":1087,"open":1088,"high":1089,"low":1090,"close":427,"change":1091,"percent_change":541,"volume":1092,"transactions":9,"vwap":427},"2026-05-13",91.51,91.99,89.61,2.05,117000,{"date":1094,"open":1095,"high":1096,"low":1097,"close":1098,"change":1099,"percent_change":1100,"volume":1101,"transactions":9,"vwap":1098},"2026-05-12",90.36,91.12,86.68,89.53,-3.61,-3.88,217700,{"date":1103,"open":1104,"high":1105,"low":1106,"close":1107,"change":1045,"percent_change":1108,"volume":1109,"transactions":9,"vwap":1107},"2026-05-11",92.27,93.78,91.73,93.14,2.41,365800,{"date":1111,"open":1112,"high":1113,"low":1112,"close":1114,"change":1115,"percent_change":1116,"volume":1117,"transactions":9,"vwap":1114},"2026-05-08",87.3,91,90.95,5.44,6.36,289800,{"date":1119,"open":1120,"high":1121,"low":1056,"close":1122,"change":408,"percent_change":1123,"volume":1124,"transactions":9,"vwap":1122},"2026-05-07",86.69,87.22,85.51,-1.52,110500,{"date":1126,"open":1127,"high":1128,"low":1129,"close":1128,"change":1130,"percent_change":1131,"volume":1132,"transactions":9,"vwap":1128},"2026-05-06",86.010002,86.83,84.63,3.28,3.93,154900,{"date":1134,"open":1135,"high":1136,"low":1137,"close":1138,"change":1139,"percent_change":1140,"volume":1141,"transactions":9,"vwap":1138},"2026-05-05",81.58,83.8,81.51,83.55,3.65,4.57,258200,{"date":1143,"open":1144,"high":1145,"low":1146,"close":1147,"change":137,"percent_change":1148,"volume":1149,"transactions":9,"vwap":1147},"2026-05-04",80.26,80.7,79.38,79.9,0.83,165200,{"date":1151,"open":1152,"high":1153,"low":1154,"close":1153,"change":1155,"percent_change":1156,"volume":1157,"transactions":9,"vwap":1153},"2026-05-01",77.88,79.24,77.57,1.45,1.86,236400,{"date":1159,"open":1160,"high":1161,"low":1162,"close":1163,"change":1164,"percent_change":1165,"volume":1166,"transactions":9,"vwap":1163},"2026-04-30",77.4,77.84,75.97,77.79,1.54,2.02,69800,{"date":1168,"open":1169,"high":1170,"low":1171,"close":1172,"change":1173,"percent_change":1174,"volume":1175,"transactions":9,"vwap":1172},"2026-04-29",75.86,76.3,75.34,76.25,1.26,1.68,52500,{"date":1177,"open":1178,"high":1179,"low":1180,"close":1181,"change":1182,"percent_change":1183,"volume":1184,"transactions":9,"vwap":1181},"2026-04-28",74.49,75.31,73.81,74.99,-1.17,-1.54,57000,{"date":1186,"open":1187,"high":1188,"low":1189,"close":1190,"change":1148,"percent_change":1191,"volume":1192,"transactions":9,"vwap":1190},"2026-04-27",75.96,76.34,75.6,76.16,1.1,90300,{"date":1194,"open":1195,"high":1196,"low":1197,"close":1198,"change":1199,"percent_change":1200,"volume":1201,"transactions":9,"vwap":1198},"2026-04-24",74.21,75.39,74.019997,75.33,3.54,4.93,69900,{"date":1203,"open":1204,"high":1205,"low":1206,"close":1207,"change":1208,"percent_change":1209,"volume":1210,"transactions":9,"vwap":1207},"2026-04-23",72.21,72.78,71.010002,71.79,-1.24,-1.7,51400,{"date":1212,"open":1213,"high":1214,"low":1215,"close":1216,"change":1217,"percent_change":88,"volume":1218,"transactions":9,"vwap":1216},"2026-04-22",72.029999,73.18,71.83,73.029999,2.38,95800,{"date":1220,"open":1221,"high":1222,"low":1223,"close":1224,"change":1225,"percent_change":707,"volume":1226,"transactions":9,"vwap":1224},"2026-04-21",71.43,71.63,70.43,70.65,-0.02,55500,{"date":1228,"open":1229,"high":1230,"low":1231,"close":1232,"change":315,"percent_change":1233,"volume":1234,"transactions":9,"vwap":1232},"2026-04-20",70.58,70.89,69.8,70.67,-0.24,54800,{"date":1236,"open":1237,"high":1238,"low":1223,"close":1239,"change":190,"percent_change":388,"volume":1240,"transactions":9,"vwap":1239},"2026-04-17",70.48,71.19,70.84,62600,{"date":1242,"open":1243,"high":1244,"low":1245,"close":1246,"change":1247,"percent_change":387,"volume":1248,"transactions":9,"vwap":1246},"2026-04-16",69.22,69.83,68.62,69.76,0.98,66900,{"date":1250,"open":1251,"high":1252,"low":1253,"close":1252,"change":239,"percent_change":1254,"volume":1255,"transactions":9,"vwap":1252},"2026-04-15",68.27,68.78,67.79,0.54,43600,{"date":1257,"open":1258,"high":1259,"low":1260,"close":1259,"change":1261,"percent_change":1262,"volume":1263,"transactions":9,"vwap":1259},"2026-04-14",67,68.41,66.63,2.43,3.68,64000,{"date":1265,"open":1266,"high":1267,"low":1268,"close":1269,"change":1270,"percent_change":1271,"volume":1272,"transactions":9,"vwap":1269},"2026-04-13",64.29,66.050003,64.099998,65.98,1.65,2.56,54700,{"date":1274,"open":1275,"high":1276,"low":1277,"close":1278,"change":147,"percent_change":636,"volume":1279,"transactions":9,"vwap":1278},"2026-04-10",64.41,64.7,64.019997,64.33,81100,{"date":1281,"open":1282,"high":1283,"low":1284,"close":1285,"change":1286,"percent_change":481,"volume":1287,"transactions":9,"vwap":1285},"2026-04-09",63.62,64.13,63.09,63.95,0.1,44700,{"date":1289,"open":1290,"high":1291,"low":1292,"close":1293,"change":1294,"percent_change":1295,"volume":1296,"transactions":9,"vwap":1293},"2026-04-08",64.23,64.31,63.12,63.85,3.36,5.55,55000,{"date":1298,"open":1299,"high":1300,"low":1301,"close":1302,"change":1303,"percent_change":239,"volume":1304,"transactions":9,"vwap":1302},"2026-04-07",60.17,60.5,59.27,60.49,0.22,20600,{"date":1306,"open":1307,"high":1308,"low":1309,"close":1310,"change":1311,"percent_change":1312,"volume":1313,"transactions":9,"vwap":1310},"2026-04-06",59.98,60.42,59.85,60.27,0.85,1.43,23400,{"date":1315,"open":1316,"high":1317,"low":1318,"close":1319,"change":707,"percent_change":1320,"volume":1321,"transactions":9,"vwap":1319},"2026-04-02",57.55,59.44,57.33,59.42,-0.05,47100,{"date":1323,"open":1324,"high":1325,"low":1326,"close":1327,"change":1328,"percent_change":1329,"volume":1330,"transactions":9,"vwap":1327},"2026-04-01",58.96,60.24,58.94,59.45,1.39,2.39,103600,{"date":1332,"open":1333,"high":1334,"low":1333,"close":1334,"change":1335,"percent_change":1336,"volume":1337,"transactions":9,"vwap":1334},"2026-03-31",56.040001,58.060001,2.57,4.63,36100,{"date":1339,"open":1340,"high":1340,"low":1341,"close":1342,"change":409,"percent_change":1343,"volume":1344,"transactions":9,"vwap":1342},"2026-03-30",57.36,55.12,55.49,-2.51,103900,{"date":1346,"open":1316,"high":1347,"low":1348,"close":1349,"change":1350,"percent_change":1351,"volume":1352,"transactions":9,"vwap":1349},"2026-03-27",57.74,56.68,56.92,-1.05,-1.81,39100,{"date":1354,"open":1355,"high":1356,"low":1357,"close":1358,"change":1359,"percent_change":1360,"volume":1361,"transactions":9,"vwap":1358},"2026-03-26",59.55,59.68,57.92,57.97,-2.65,-4.37,32300,{"date":1363,"open":1364,"high":1365,"low":1366,"close":1367,"change":23,"percent_change":1368,"volume":1369,"transactions":9,"vwap":1367},"2026-03-25",60.73,61.23,60.47,60.62,0.55,22200,{"date":1371,"open":1372,"high":1373,"low":1374,"close":1372,"change":1375,"percent_change":1376,"volume":1377,"transactions":9,"vwap":1372},"2026-03-24",60.29,60.69,59.86,-0.97,-1.58,36400,{"date":1379,"open":1380,"high":1381,"low":1382,"close":1383,"change":132,"percent_change":1384,"volume":1385,"transactions":9,"vwap":1383},"2026-03-23",61.69,62.25,60.87,61.26,1.29,31000,{"date":1387,"open":1388,"high":1388,"low":1389,"close":1390,"change":758,"percent_change":1391,"volume":1392,"transactions":9,"vwap":1390},"2026-03-20",62.26,60.18,60.48,-3.42,44800,{"date":1394,"open":1395,"high":1396,"low":1397,"close":1398,"change":1399,"percent_change":1400,"volume":1401,"transactions":9,"vwap":1398},"2026-03-19",61.13,63.07,60.85,62.62,0.03,0.05,24700,{"date":1403,"open":1404,"high":1405,"low":1406,"close":1406,"change":1407,"percent_change":1084,"volume":1408,"transactions":9,"vwap":1406},"2026-03-18",62.96,63.4,62.59,-0.53,31600,{"date":1410,"open":1411,"high":1412,"low":1413,"close":1292,"change":1414,"percent_change":1247,"volume":1415,"transactions":9,"vwap":1292},"2026-03-17",63.080002,63.37,62.89,0.61,29000,{"date":1417,"open":1418,"high":1411,"low":1419,"close":1420,"change":1421,"percent_change":624,"volume":1422,"transactions":9,"vwap":1420},"2026-03-16",62.5,62.49,62.51,1.7,30400,{"date":1424,"open":1425,"high":1426,"low":1427,"close":1428,"change":1429,"percent_change":1399,"volume":1430,"transactions":9,"vwap":1428},"2026-03-13",61.27,61.94,60.6,60.81,0.02,58000,{"date":1432,"open":1433,"high":1433,"low":1434,"close":1434,"change":1435,"percent_change":1436,"volume":1437,"transactions":9,"vwap":1434},"2026-03-12",62.02,60.79,-2.01,-3.2,32900,{"date":1439,"open":1440,"high":1441,"low":1442,"close":1443,"change":520,"percent_change":1444,"volume":1445,"transactions":9,"vwap":1443},"2026-03-11",62.54,63.029999,62.36,62.8,1.05,29100,{"date":1447,"open":1448,"high":1449,"low":1450,"close":1451,"change":1452,"percent_change":1453,"volume":1454,"transactions":9,"vwap":1451},"2026-03-10",62.060001,63.32,61.91,62.15,0.29,0.47,23500,{"date":1456,"open":1457,"high":1458,"low":1459,"close":1460,"change":1461,"percent_change":1462,"volume":1463,"transactions":9,"vwap":1460},"2026-03-09",59.38,61.96,58.98,61.86,1.76,2.93,134400,{"date":1465,"open":1390,"high":1466,"low":1309,"close":1467,"change":1468,"percent_change":1469,"volume":1470,"transactions":9,"vwap":1467},"2026-03-06",61.3,60.099998,-1.8,-2.91,81500,{"date":1472,"open":1473,"high":1443,"low":1474,"close":1475,"change":1476,"percent_change":1477,"volume":1478,"transactions":9,"vwap":1475},"2026-03-05",61.97,60.7,61.9,-0.92,-1.46,58400,{"date":1480,"open":1481,"high":1482,"low":1481,"close":1483,"change":1484,"percent_change":1485,"volume":1486,"transactions":9,"vwap":1483},"2026-03-04",61.53,63.18,62.82,1.85,3.03,35300,{"date":1488,"open":1390,"high":1489,"low":1490,"close":1491,"change":1492,"percent_change":1493,"volume":1494,"transactions":9,"vwap":1491},"2026-03-03",61.29,59.48,60.97,-2.45,-3.86,41300,{"date":1496,"open":1448,"high":1497,"low":1475,"close":1498,"change":1499,"percent_change":1500,"volume":1501,"transactions":9,"vwap":1498},"2026-03-02",63.55,63.42,-0.35,-0.55,32100,{"date":1503,"open":1504,"high":1505,"low":1404,"close":1506,"change":1507,"percent_change":1508,"volume":1509,"transactions":9,"vwap":1506},"2026-02-27",63.02,63.82,63.77,-0.49,-0.76,23200,{"date":1511,"open":1512,"high":1512,"low":1498,"close":1513,"change":1514,"percent_change":591,"volume":1515,"transactions":9,"vwap":1513},"2026-02-26",65.13,64.26,-0.75,59800,{"date":1517,"open":1275,"high":1518,"low":1291,"close":1519,"change":1520,"percent_change":1016,"volume":1521,"transactions":9,"vwap":1519},"2026-02-25",65.099998,65.010002,1.22,32000,{"date":1523,"open":1412,"high":1524,"low":1525,"close":1526,"change":1527,"percent_change":1528,"volume":1529,"transactions":9,"vwap":1526},"2026-02-24",64.22,63.23,63.79,1.35,2.16,21700,{"date":1531,"open":1525,"high":1532,"low":1533,"close":1534,"change":1535,"percent_change":1536,"volume":1537,"transactions":9,"vwap":1534},"2026-02-23",63.33,62.19,62.44,-1.37,-2.15,35400,{"date":1539,"open":1540,"high":1541,"low":1540,"close":1542,"change":190,"percent_change":1543,"volume":1544,"transactions":9,"vwap":1542},"2026-02-20",62.6,64.050003,63.81,1.72,46100,{"date":1546,"open":1547,"high":1548,"low":1549,"close":1550,"change":1551,"percent_change":1552,"volume":1553,"transactions":9,"vwap":1550},"2026-02-19",62.63,62.74,62.080002,62.73,-0.28,-0.44,67100,{"date":1555,"open":1442,"high":1556,"low":1448,"close":1557,"change":904,"percent_change":1527,"volume":1415,"transactions":9,"vwap":1557},"2026-02-18",63.39,63.0099983,{"date":1559,"open":1560,"high":1561,"low":1562,"close":1560,"change":1563,"percent_change":72,"volume":1564,"transactions":9,"vwap":1560},"2026-02-17",62.17,62.52,60.99,-0.68,60100,{"date":1566,"open":1567,"high":1568,"low":1569,"close":1570,"change":23,"percent_change":451,"volume":1571,"transactions":9,"vwap":1570},"2026-02-13",62.2,63.2,61.8,62.85,38900,{"date":1573,"open":1574,"high":1575,"low":1576,"close":1561,"change":1577,"percent_change":1375,"volume":1578,"transactions":9,"vwap":1561},"2026-02-12",63.94,64.3,62.4,-0.61,51300,{"date":1580,"open":1581,"high":1581,"low":1582,"close":1583,"change":1584,"percent_change":398,"volume":1585,"transactions":9,"vwap":1583},"2026-02-11",63.58,61.98,63.13,0.43,82000,{"date":1587,"open":1568,"high":1588,"low":1406,"close":1589,"change":872,"percent_change":1590,"volume":1591,"transactions":9,"vwap":1589},"2026-02-10",63.35,62.7,-1.03,44100,{"date":1593,"open":1451,"high":1282,"low":1594,"close":1588,"change":1595,"percent_change":117,"volume":1596,"transactions":9,"vwap":1588},"2026-02-09",61.61,0.71,32800,{"date":1598,"open":1599,"high":1570,"low":1599,"close":1600,"change":552,"percent_change":1601,"volume":1602,"transactions":9,"vwap":1600},"2026-02-06",61.02,62.64,3.71,61600,{"date":1604,"open":1605,"high":1606,"low":1607,"close":1608,"change":1609,"percent_change":1123,"volume":1124,"transactions":9,"vwap":1608},"2026-02-05",60.39,61.46,59.58,60.4,-0.93,{"date":1611,"open":1449,"high":1449,"low":1612,"close":1613,"change":1614,"percent_change":1615,"volume":1616,"transactions":9,"vwap":1613},"2026-02-04",60.72,61.33,-2.79,-4.35,211600,{"date":1618,"open":1619,"high":1619,"low":1396,"close":1620,"change":1621,"percent_change":758,"volume":1622,"transactions":9,"vwap":1620},"2026-02-03",65.9,64.12,-1.4,106600,{"date":1624,"open":1268,"high":1625,"low":1626,"close":1627,"change":1628,"percent_change":1629,"volume":1630,"transactions":9,"vwap":1627},"2026-02-02",65.85,64.059998,65.52,0.8,1.24,103300,{"date":1632,"open":1633,"high":1634,"low":1635,"close":1636,"change":699,"percent_change":1637,"volume":1638,"transactions":9,"vwap":1636},"2026-01-30",66.16,66.76,64.34,64.72,-2.37,50700,{"date":1640,"open":1641,"high":1641,"low":1642,"close":1643,"change":1644,"percent_change":1060,"volume":1645,"transactions":9,"vwap":1643},"2026-01-29",67.010002,64.67,66.29,-0.31,119100,{"date":1647,"open":1648,"high":1649,"low":1648,"close":1650,"change":336,"percent_change":1651,"volume":1652,"transactions":9,"vwap":1650},"2026-01-28",66.22,66.83,66.6,2.21,92900,{"date":1654,"open":1655,"high":1656,"low":1657,"close":1658,"change":1659,"percent_change":1660,"volume":1263,"transactions":9,"vwap":1658},"2026-01-27",65.15,65.29,64.65,65.16,1.11,1.73,{"date":1662,"open":1663,"high":1664,"low":1541,"close":1541,"change":1665,"percent_change":1666,"volume":1638,"transactions":9,"vwap":1541},"2026-01-26",64.37,64.49,-0.33,-0.51,{"date":1668,"open":1669,"high":1670,"low":1268,"close":1671,"change":314,"percent_change":1672,"volume":1673,"transactions":9,"vwap":1671},"2026-01-23",64.47,64.8,64.38,-0.25,38300,{"date":1675,"open":1676,"high":1676,"low":1677,"close":1678,"change":531,"percent_change":1679,"volume":1680,"transactions":9,"vwap":1678},"2026-01-22",64.58,63.65,64.54,1.38,70800,{"date":1682,"open":1683,"high":1684,"low":1683,"close":1685,"change":1001,"percent_change":1686,"volume":1687,"transactions":9,"vwap":1685},"2026-01-21",62.27,63.88,63.66,3.55,40100,{"date":1689,"open":1690,"high":1691,"low":1692,"close":1693,"change":1694,"percent_change":1695,"volume":1696,"transactions":9,"vwap":1693},"2026-01-20",61.58,62.42,61.080002,61.48,-1.14,-1.82,62700,{"date":1698,"open":1482,"high":1482,"low":1699,"close":1398,"change":991,"percent_change":727,"volume":1544,"transactions":9,"vwap":1398},"2026-01-16",62.46,{"date":1701,"open":1557,"high":1702,"low":1703,"close":1704,"change":1303,"percent_change":152,"volume":1705,"transactions":9,"vwap":1704},"2026-01-15",63.17,62.24,62.31,42900,{"date":1707,"open":1708,"high":1709,"low":1710,"close":1711,"change":1712,"percent_change":1713,"volume":1714,"transactions":9,"vwap":1711},"2026-01-14",62.12,62.16,61.5,62.09,-0.43,-0.69,70400,{"date":1716,"open":1589,"high":1717,"low":1567,"close":1561,"change":1718,"percent_change":314,"volume":1719,"transactions":9,"vwap":1561},"2026-01-13",62.87,-0.1,42600,{"date":1721,"open":1722,"high":1723,"low":1722,"close":1398,"change":1724,"percent_change":107,"volume":1725,"transactions":9,"vwap":1398},"2026-01-12",62.14,62.77,0.04,77800,{"date":1727,"open":1450,"high":1723,"low":1728,"close":1729,"change":368,"percent_change":282,"volume":1730,"transactions":9,"vwap":1729},"2026-01-09",61.75,62.58,44500,{"date":1732,"open":1733,"high":1733,"low":1710,"close":1734,"change":1609,"percent_change":249,"volume":1218,"transactions":9,"vwap":1734},"2026-01-08",62.76,61.76,{"date":1736,"open":1737,"high":1404,"low":1534,"close":1738,"change":1739,"percent_change":1740,"volume":1741,"transactions":9,"vwap":1738},"2026-01-07",62.68,62.69,-0.12,-0.19,40400,{"date":1743,"open":1744,"high":1745,"low":1744,"close":1745,"change":1746,"percent_change":1271,"volume":1747,"transactions":9,"vwap":1745},"2026-01-06",61.68,62.81,1.57,66100,{"date":1749,"open":1750,"high":1751,"low":1752,"close":1753,"change":1008,"percent_change":147,"volume":1754,"transactions":9,"vwap":1753},"2026-01-05",61.79,61.93,61.09,61.24,33300,{"date":1756,"open":1757,"high":1466,"low":1325,"close":1758,"change":1164,"percent_change":1759,"volume":1422,"transactions":9,"vwap":1758},"2026-01-02",60.57,61.0099983,2.59,{"date":1761,"open":1762,"high":1762,"low":1763,"close":1763,"change":1514,"percent_change":592,"volume":1764,"transactions":9,"vwap":1763},"2025-12-31",60.19,59.47,16300,{"date":1766,"open":1767,"high":1366,"low":1768,"close":1769,"change":1303,"percent_change":239,"volume":1770,"transactions":9,"vwap":1769},"2025-12-30",60.35,60.15,60.22,75400,{"date":1772,"open":1773,"high":1768,"low":1774,"close":1775,"change":1776,"percent_change":1777,"volume":1778,"transactions":9,"vwap":1775},"2025-12-29",59.6,59.43,60,0.07,0.12,66400,{"date":1780,"open":1781,"high":1775,"low":1782,"close":1783,"change":1303,"percent_change":239,"volume":1784,"transactions":9,"vwap":1783},"2025-12-26",59.95,59.69,59.93,9800,{"date":1786,"open":1319,"high":1787,"low":1788,"close":1787,"change":239,"percent_change":1789,"volume":1790,"transactions":9,"vwap":1787},"2025-12-24",59.71,59.41,0.62,10600,{"date":1792,"open":1301,"high":1327,"low":1793,"close":1794,"change":1225,"percent_change":707,"volume":1795,"transactions":9,"vwap":1794},"2025-12-23",58.87,59.34,73700,{"date":1797,"open":1798,"high":1798,"low":1799,"close":1800,"change":636,"percent_change":45,"volume":1801,"transactions":9,"vwap":1800},"2025-12-22",59.53,59.060001,59.36,43800,{"date":1803,"open":1804,"high":1805,"low":1806,"close":1807,"change":1629,"percent_change":1528,"volume":1808,"transactions":9,"vwap":1807},"2025-12-19",57.95,58.9,57.83,58.77,24400,{"date":1810,"open":1358,"high":1811,"low":1812,"close":1813,"change":1679,"percent_change":542,"volume":1814,"transactions":9,"vwap":1813},"2025-12-18",58.049999,57.47,57.53,27900,{"date":1816,"open":1817,"high":1818,"low":1819,"close":1819,"change":1535,"percent_change":1820,"volume":1821,"transactions":9,"vwap":1819},"2025-12-17",57.72,57.73,56.15,-2.38,34900,{"date":1823,"open":1824,"high":1825,"low":1826,"close":1827,"change":315,"percent_change":1828,"volume":1829,"transactions":9,"vwap":1827},"2025-12-16",57.31,57.78,57.040001,57.52,-0.29,16400,{"date":1831,"open":1832,"high":1833,"low":1834,"close":1835,"change":1836,"percent_change":1837,"volume":1415,"transactions":9,"vwap":1835},"2025-12-15",58.35,58.37,57.58,57.69,-0.04,-0.07,{"date":1839,"open":1840,"high":1840,"low":1818,"close":1818,"change":1841,"percent_change":1842,"volume":1843,"transactions":9,"vwap":1818},"2025-12-12",59.5,-1.74,-2.93,37100,{"date":1845,"open":1846,"high":1847,"low":1848,"close":1763,"change":1849,"percent_change":1590,"volume":1850,"transactions":9,"vwap":1763},"2025-12-11",59.52,59.65,58.68,-0.62,38200,{"date":1852,"open":1853,"high":1854,"low":1855,"close":1856,"change":1857,"percent_change":260,"volume":1858,"transactions":9,"vwap":1856},"2025-12-10",59.51,60.2,59.23,60.09,0.7,35600,{"date":1860,"open":1861,"high":1862,"low":1863,"close":1864,"change":480,"percent_change":122,"volume":1865,"transactions":9,"vwap":1864},"2025-12-09",59.17,59.57,59.080002,59.39,22800,{"date":1867,"open":1800,"high":1773,"low":1868,"close":1869,"change":481,"percent_change":1870,"volume":1871,"transactions":9,"vwap":1869},"2025-12-08",59.0099983,59.24,0.27,18800,{"date":1873,"open":1874,"high":1875,"low":1876,"close":1863,"change":1877,"percent_change":1878,"volume":1879,"transactions":9,"vwap":1863},"2025-12-05",58.63,59.4,58.62,0.93,1.6,21800,{"date":1881,"open":1876,"high":1876,"low":1334,"close":1882,"change":1551,"percent_change":1883,"volume":1884,"transactions":9,"vwap":1882},"2025-12-04",58.15,-0.48,26900,{"date":1886,"open":1887,"high":1888,"low":1889,"close":1890,"change":1891,"percent_change":581,"volume":1892,"transactions":9,"vwap":1890},"2025-12-03",58.2,58.48,57.76,58.43,0.24,58200,{"date":1894,"open":1895,"high":1896,"low":1357,"close":1897,"change":127,"percent_change":398,"volume":1898,"transactions":9,"vwap":1897},"2025-12-02",58.16,58.65,58.19,34400,{"date":1900,"open":1340,"high":1811,"low":1901,"close":1902,"change":1903,"percent_change":1903,"volume":1904,"transactions":9,"vwap":1902},"2025-12-01",57.32,57.79,0,123800,{"date":1906,"open":1907,"high":1902,"low":1907,"close":1902,"change":1628,"percent_change":1908,"volume":1909,"transactions":9,"vwap":1902},"2025-11-28",57.49,1.4,5200,{"date":1911,"open":1912,"high":1913,"low":1914,"close":1915,"change":1414,"percent_change":190,"volume":1916,"transactions":9,"vwap":1915},"2025-11-26",56.84,57.23,56.72,56.99,21300,{"date":1918,"open":1919,"high":1920,"low":1921,"close":1922,"change":1320,"percent_change":1923,"volume":1501,"transactions":9,"vwap":1922},"2025-11-25",55.69,56.43,55.24,56.38,-0.09,{"date":1925,"open":1926,"high":1927,"low":1926,"close":1920,"change":1928,"percent_change":1929,"volume":1930,"transactions":9,"vwap":1920},"2025-11-24",55.25,56.47,1.81,3.31,36900,{"date":1932,"open":1933,"high":1921,"low":26,"close":1934,"change":230,"percent_change":1935,"volume":1936,"transactions":9,"vwap":1934},"2025-11-21",54.18,54.62,0.81,78600,{"date":1938,"open":1347,"high":1939,"low":1940,"close":1933,"change":977,"percent_change":1941,"volume":1942,"transactions":9,"vwap":1933},"2025-11-20",57.81,54.14,-3.65,74200,{"date":1944,"open":1945,"high":1946,"low":1947,"close":1948,"change":112,"percent_change":1225,"volume":1949,"transactions":9,"vwap":1948},"2025-11-19",56.26,57.099998,55.99,56.23,25600,{"date":1951,"open":1952,"high":1953,"low":1954,"close":1955,"change":1694,"percent_change":1956,"volume":1957,"transactions":9,"vwap":1955},"2025-11-18",56.54,56.85,55.53,56.24,-1.99,77500,{"date":1959,"open":1960,"high":1961,"low":1962,"close":1963,"change":1964,"percent_change":1965,"volume":1966,"transactions":9,"vwap":1963},"2025-11-17",57.99,58.8,56.97,57.38,-0.63,-1.09,29800,{"date":1968,"open":1969,"high":1970,"low":1971,"close":1972,"change":1837,"percent_change":1739,"volume":1973,"transactions":9,"vwap":1972},"2025-11-14",56.79,58.81,56.62,58.0099983,91700,{"date":1975,"open":1301,"high":1773,"low":1976,"close":1977,"change":1978,"percent_change":1979,"volume":1980,"transactions":9,"vwap":1977},"2025-11-13",57.75,58.080002,-2.02,-3.36,48900,{"date":1982,"open":1983,"high":1605,"low":1787,"close":1467,"change":52,"percent_change":368,"volume":1984,"transactions":9,"vwap":1467},"2025-11-12",60.26,31400,{"date":1986,"open":1987,"high":1856,"low":1988,"close":1989,"change":500,"percent_change":1990,"volume":1377,"transactions":9,"vwap":1989},"2025-11-11",60.029999,59.56,59.61,-1.41,{"date":1992,"open":1993,"high":1994,"low":1995,"close":1996,"change":1997,"percent_change":1998,"volume":1999,"transactions":9,"vwap":1996},"2025-11-10",60.049999,60.58,59.73,60.46,1.99,3.4,39400,{"date":2001,"open":2002,"high":2003,"low":2004,"close":2005,"change":2006,"percent_change":2007,"volume":2008,"transactions":9,"vwap":2005},"2025-11-07",58,58.5,57.07,58.47,-0.27,-0.46,80200,{"date":2010,"open":1467,"high":2011,"low":2012,"close":2013,"change":428,"percent_change":2014,"volume":2015,"transactions":9,"vwap":2013},"2025-11-06",60.13,58.55,58.74,-2.75,62000,{"date":2017,"open":1800,"high":2018,"low":2019,"close":1608,"change":2020,"percent_change":2021,"volume":2022,"transactions":9,"vwap":1608},"2025-11-05",60.74,59.28,1.21,2.04,41500,{"date":2024,"open":2025,"high":2026,"low":2027,"close":2028,"change":2029,"percent_change":2030,"volume":2031,"transactions":9,"vwap":2028},"2025-11-04",59.79,60.41,59.15,59.19,-2.27,-3.69,70600,{"date":2033,"open":2034,"high":2034,"low":2035,"close":1606,"change":1628,"percent_change":2036,"volume":2037,"transactions":9,"vwap":1606},"2025-11-03",61.66,61,1.32,44400,{"date":2039,"open":2040,"high":2040,"low":2041,"close":2042,"change":239,"percent_change":1414,"volume":2043,"transactions":9,"vwap":2042},"2025-10-31",61.14,60.31,60.66,23000,{"date":2045,"open":2046,"high":2047,"low":1310,"close":1372,"change":953,"percent_change":2048,"volume":2049,"transactions":9,"vwap":1372},"2025-10-30",60.76,61.099998,-1.97,25400,{"date":2051,"open":2052,"high":2053,"low":2035,"close":1710,"change":521,"percent_change":2054,"volume":2055,"transactions":9,"vwap":1710},"2025-10-29",61.67,61.81,1.12,59700,{"date":2057,"open":2035,"high":2058,"low":1367,"close":2059,"change":1499,"percent_change":2060,"volume":2061,"transactions":9,"vwap":2059},"2025-10-28",61.2,60.82,-0.57,70900,{"date":2063,"open":2064,"high":2065,"low":1994,"close":2066,"change":1527,"percent_change":2067,"volume":2068,"transactions":9,"vwap":2066},"2025-10-27",60.71,61.18,61.17,2.26,98300,{"date":2070,"open":2071,"high":2072,"low":2073,"close":2074,"change":2075,"percent_change":2076,"volume":2077,"transactions":9,"vwap":2074},"2025-10-24",59.37,59.96,59.3,59.82,1.47,2.52,55300,{"date":2079,"open":2080,"high":2081,"low":2080,"close":1832,"change":1877,"percent_change":2082,"volume":2083,"transactions":9,"vwap":1832},"2025-10-23",57.35,58.38,1.62,18400,{"date":2085,"open":2086,"high":2087,"low":2088,"close":2089,"change":1552,"percent_change":1508,"volume":2090,"transactions":9,"vwap":2089},"2025-10-22",58.12,58.3,56.81,57.42,62300,{"date":2092,"open":2093,"high":2094,"low":2095,"close":2096,"change":1923,"percent_change":314,"volume":2097,"transactions":9,"vwap":2096},"2025-10-21",57.89,58.09,57.45,57.86,46300,{"date":2099,"open":1907,"high":2100,"low":1907,"close":1804,"change":190,"percent_change":2101,"volume":2102,"transactions":9,"vwap":1804},"2025-10-20",58.099998,1.9,96000,{"date":2104,"open":2105,"high":2106,"low":2107,"close":2108,"change":122,"percent_change":230,"volume":2109,"transactions":9,"vwap":2108},"2025-10-17",56.35,57.02,56.07,56.87,36500,{"date":2111,"open":2112,"high":1340,"low":2113,"close":1971,"change":2114,"percent_change":1008,"volume":2115,"transactions":9,"vwap":1971},"2025-10-16",56.94,56.34,0.13,77600,{"date":2117,"open":2113,"high":2118,"low":1919,"close":2119,"change":260,"percent_change":2120,"volume":1571,"transactions":9,"vwap":2119},"2025-10-15",56.64,56.49,2.13,{"date":2122,"open":2123,"high":2124,"low":2125,"close":2126,"change":1609,"percent_change":2127,"volume":1638,"transactions":9,"vwap":2126},"2025-10-14",55.29,56.12,54.93,55.31,-1.65,{"date":2129,"open":2130,"high":2131,"low":2132,"close":1955,"change":2133,"percent_change":2134,"volume":2135,"transactions":9,"vwap":1955},"2025-10-13",56.099998,56.25,55.66,1.5,2.74,33600,{"date":2137,"open":1835,"high":1835,"low":2138,"close":2138,"change":2139,"percent_change":2140,"volume":2141,"transactions":9,"vwap":2138},"2025-10-10",54.74,-2.7,-4.7,69200,{"date":2143,"open":2144,"high":2144,"low":2145,"close":2146,"change":2147,"percent_change":2148,"volume":2149,"transactions":9,"vwap":2146},"2025-10-09",57.77,57.09,57.44,-0.22,-0.38,43500,{"date":2151,"open":2152,"high":1835,"low":2152,"close":2153,"change":1908,"percent_change":2154,"volume":2155,"transactions":9,"vwap":2153},"2025-10-08",56.46,57.66,2.49,236200,{"date":2157,"open":2095,"high":2095,"low":2158,"close":1945,"change":2159,"percent_change":2160,"volume":2161,"transactions":9,"vwap":1945},"2025-10-07",55.96,-0.73,-1.28,67600,{"date":2163,"open":1316,"high":1316,"low":2108,"close":1915,"change":1155,"percent_change":2164,"volume":2165,"transactions":9,"vwap":1915},"2025-10-06",2.61,56500,{"date":2167,"open":2168,"high":2169,"low":2170,"close":2171,"change":1836,"percent_change":1837,"volume":2172,"transactions":9,"vwap":2171},"2025-10-03",55.9,56.060001,55.28,55.54,60300,{"date":2174,"open":2175,"high":2176,"low":2177,"close":2178,"change":904,"percent_change":337,"volume":1337,"transactions":9,"vwap":2178},"2025-10-02",55.46,55.67,55.18,55.58,{"date":2180,"open":2181,"high":2182,"low":2181,"close":2138,"change":1595,"percent_change":2183,"volume":2184,"transactions":9,"vwap":2138},"2025-10-01",53.83,54.79,1.31,56900,{"date":2186,"open":2187,"high":2188,"low":2189,"close":2190,"change":1286,"percent_change":2191,"volume":2192,"transactions":9,"vwap":2190},"2025-09-30",54.02,54.19,53.7,54.029999,0.19,20000,{"date":2194,"open":1933,"high":2195,"low":2196,"close":2197,"change":23,"percent_change":1789,"volume":2198,"transactions":9,"vwap":2197},"2025-09-29",54.44,53.92,53.93,34800,{"date":2200,"open":2201,"high":2202,"low":2203,"close":2202,"change":1400,"percent_change":2204,"volume":2205,"transactions":9,"vwap":2202},"2025-09-26",53.55,53.6,53.17,0.09,35200,{"date":2207,"open":2208,"high":2181,"low":2209,"close":2201,"change":2148,"percent_change":2210,"volume":2211,"transactions":9,"vwap":2201},"2025-09-25",53.44,52.9,-0.7,52600,{"date":2213,"open":2214,"high":2214,"low":2215,"close":2197,"change":2216,"percent_change":953,"volume":1850,"transactions":9,"vwap":2197},"2025-09-24",54.6,53.76,-0.66,{"date":2218,"open":2219,"high":2219,"low":2220,"close":2221,"change":2222,"percent_change":1508,"volume":2223,"transactions":9,"vwap":2221},"2025-09-23",55.14,54.48,54.59,-0.42,36600,{"date":2225,"open":2226,"high":2227,"low":2228,"close":2229,"change":23,"percent_change":2230,"volume":2231,"transactions":9,"vwap":2229},"2025-09-22",54.57,55.13,54.45,55.0099983,0.6,54500,{"date":2233,"open":2234,"high":2234,"low":2235,"close":2236,"change":2237,"percent_change":2222,"volume":2238,"transactions":9,"vwap":2236},"2025-09-19",54.89,54.25,54.68,-0.23,41900,{"date":2240,"open":2241,"high":2242,"low":2241,"close":2243,"change":2183,"percent_change":2244,"volume":2245,"transactions":9,"vwap":2243},"2025-09-18",54.3,54.98,54.91,2.44,41600,{"date":2247,"open":2248,"high":2249,"low":2250,"close":2202,"change":2251,"percent_change":1551,"volume":2252,"transactions":9,"vwap":2202},"2025-09-17",53.69,53.73,53,-0.15,30700,{"date":2254,"open":2255,"high":2181,"low":2208,"close":2256,"change":23,"percent_change":1789,"volume":2257,"transactions":9,"vwap":2256},"2025-09-16",53.62,53.75,28500,{"date":2259,"open":2260,"high":2201,"low":2261,"close":2262,"change":581,"percent_change":2263,"volume":2264,"transactions":9,"vwap":2262},"2025-09-15",53.2,53.080002,53.42,0.77,26700,{"date":2266,"open":2267,"high":2267,"low":2268,"close":2269,"change":2270,"percent_change":2271,"volume":2272,"transactions":9,"vwap":2269},"2025-09-12",53.13,52.74,53.0099983,0.14,0.26,39800,{"date":2274,"open":2275,"high":2276,"low":2277,"close":2278,"change":1368,"percent_change":1444,"volume":2279,"transactions":9,"vwap":2278},"2025-09-11",52.7,52.99,52.59,52.87,70000,{"date":2281,"open":2282,"high":2282,"low":2283,"close":2284,"change":707,"percent_change":2285,"volume":2286,"transactions":9,"vwap":2284},"2025-09-10",52.76,52.049999,52.32,-0.06,41100,{"date":2288,"open":2283,"high":2289,"low":2290,"close":2289,"change":1584,"percent_change":1148,"volume":2291,"transactions":9,"vwap":2289},"2025-09-09",52.35,51.87,47700,{"date":2293,"open":2294,"high":2295,"low":2296,"close":2297,"change":240,"percent_change":1857,"volume":2298,"transactions":9,"vwap":2297},"2025-09-08",51.81,51.98,51.7,51.92,26800,{"date":2300,"open":2301,"high":2302,"low":2303,"close":2304,"change":147,"percent_change":159,"volume":2305,"transactions":9,"vwap":2304},"2025-09-05",51.55,51.6,50.94,51.56,44200,{"date":2307,"open":2308,"high":2309,"low":2310,"close":2309,"change":727,"percent_change":804,"volume":2257,"transactions":9,"vwap":2309},"2025-09-04",50.63,51.18,50.27,{"date":2312,"open":2313,"high":2314,"low":2315,"close":2316,"change":1452,"percent_change":2317,"volume":2135,"transactions":9,"vwap":2316},"2025-09-03",50.95,50.99,50.43,50.68,0.58,{"date":2319,"open":2320,"high":2321,"low":2322,"close":2321,"change":1507,"percent_change":2323,"volume":2223,"transactions":9,"vwap":2321},"2025-09-02",50.080002,50.39,49.73,-0.96,{"date":2325,"open":2326,"high":2326,"low":2327,"close":2328,"change":2210,"percent_change":2329,"volume":2330,"transactions":9,"vwap":2328},"2025-08-29",51.44,50.72,50.88,-1.36,22000,{"date":2332,"open":2333,"high":2334,"low":2333,"close":2335,"change":2336,"percent_change":439,"volume":2337,"transactions":9,"vwap":2335},"2025-08-28",51.07,51.67,51.58,0.75,77200,{"date":2339,"open":2340,"high":2341,"low":2342,"close":2343,"change":2271,"percent_change":635,"volume":2344,"transactions":9,"vwap":2343},"2025-08-27",50.59,50.86,50.45,50.83,38400,{"date":2346,"open":2347,"high":2348,"low":2349,"close":2350,"change":2351,"percent_change":22,"volume":2352,"transactions":9,"vwap":2350},"2025-08-26",50.29,50.73,50.28,50.57,0.17,132100,{"date":2354,"open":2355,"high":2356,"low":2357,"close":2358,"change":2006,"percent_change":1407,"volume":2359,"transactions":9,"vwap":2358},"2025-08-25",50.61,50.79,50.35,50.4,43100,{"date":2361,"open":2362,"high":2363,"low":2364,"close":2365,"change":2183,"percent_change":2366,"volume":2367,"transactions":9,"vwap":2365},"2025-08-22",49.61,50.87,49.53,50.67,2.65,49200,{"date":2369,"open":2364,"high":2370,"low":2371,"close":2372,"change":1828,"percent_change":2373,"volume":1585,"transactions":9,"vwap":2372},"2025-08-21",49.62,49.18,49.36,-0.58,{"date":2375,"open":2376,"high":2377,"low":2378,"close":2379,"change":1666,"percent_change":2380,"volume":2381,"transactions":9,"vwap":2379},"2025-08-20",50,50.0099983,48.84,49.65,-1.02,59500,{"date":2383,"open":2384,"high":2384,"low":2385,"close":2386,"change":2387,"percent_change":2048,"volume":2388,"transactions":9,"vwap":2386},"2025-08-19",51.099998,50.09,50.16,-1.01,37500,{"date":2390,"open":2391,"high":2392,"low":2391,"close":2393,"change":1399,"percent_change":107,"volume":2394,"transactions":9,"vwap":2393},"2025-08-18",50.93,51.2,51.17,139900,{"date":2396,"open":2397,"high":2397,"low":2391,"close":2398,"change":2399,"percent_change":2400,"volume":2401,"transactions":9,"vwap":2398},"2025-08-15",51.34,51.14,-0.11,-0.21,31200,{"date":2403,"open":2333,"high":2404,"low":2405,"close":2406,"change":2400,"percent_change":2407,"volume":2408,"transactions":9,"vwap":2406},"2025-08-14",51.29,50.76,51.25,-0.41,56300,{"date":2410,"open":2411,"high":2412,"low":2398,"close":2413,"change":450,"percent_change":304,"volume":2414,"transactions":9,"vwap":2413},"2025-08-13",51.45,51.48,51.46,68000,{"date":2416,"open":2417,"high":2333,"low":2349,"close":2418,"change":2419,"percent_change":2420,"volume":2421,"transactions":9,"vwap":2418},"2025-08-12",50.56,50.98,0.76,1.51,90500,{"date":2423,"open":2424,"high":2425,"low":2426,"close":2427,"change":1400,"percent_change":1286,"volume":2428,"transactions":9,"vwap":2427},"2025-08-11",50.32,50.7,50.15,50.22,35900,{"date":2430,"open":2431,"high":2310,"low":2431,"close":2432,"change":1837,"percent_change":2433,"volume":2434,"transactions":9,"vwap":2432},"2025-08-08",50.049999,50.17,-0.14,24500,{"date":2436,"open":2417,"high":2425,"low":2437,"close":2438,"change":2351,"percent_change":22,"volume":2439,"transactions":9,"vwap":2438},"2025-08-07",49.75,50.24,37800,{"date":2441,"open":2442,"high":2443,"low":2364,"close":2444,"change":2251,"percent_change":2445,"volume":2446,"transactions":9,"vwap":2444},"2025-08-06",49.99,50.12,50.07,-0.3,37600,{"date":2448,"open":2449,"high":2343,"low":2450,"close":2427,"change":2222,"percent_change":2451,"volume":2452,"transactions":9,"vwap":2427},"2025-08-05",50.82,50.060001,-0.83,55800,{"date":2454,"open":2455,"high":2456,"low":2376,"close":2457,"change":191,"percent_change":2458,"volume":2459,"transactions":9,"vwap":2457},"2025-08-04",50.13,50.65,50.64,2.14,32400,{"date":2461,"open":2376,"high":2462,"low":2463,"close":2464,"change":1965,"percent_change":1536,"volume":2465,"transactions":9,"vwap":2464},"2025-08-01",50.029999,49.2,49.58,81800,{"date":2467,"open":2468,"high":2468,"low":2469,"close":2365,"change":1665,"percent_change":872,"volume":2470,"transactions":9,"vwap":2365},"2025-07-31",51.57,50.51,42500,{"date":2472,"open":2418,"high":2473,"low":2457,"close":2474,"change":1777,"percent_change":1891,"volume":2359,"transactions":9,"vwap":2474},"2025-07-30",51.3,51,{"date":2476,"open":2474,"high":2477,"low":2327,"close":2328,"change":107,"percent_change":1777,"volume":2245,"transactions":9,"vwap":2328},"2025-07-29",51.31,{"date":2479,"open":2480,"high":2481,"low":2417,"close":2449,"change":1870,"percent_change":451,"volume":2482,"transactions":9,"vwap":2449},"2025-07-28",50.78,50.9,37300,{"date":2484,"open":2485,"high":2340,"low":2486,"close":2487,"change":1286,"percent_change":2488,"volume":2489,"transactions":9,"vwap":2487},"2025-07-25",50.42,50.18,50.55,0.2,41800,{"date":2491,"open":2492,"high":2456,"low":2347,"close":2342,"change":2493,"percent_change":1429,"volume":2494,"transactions":9,"vwap":2342},"2025-07-24",50.62,0.01,84100,{"date":2496,"open":2497,"high":2498,"low":2499,"close":2498,"change":727,"percent_change":45,"volume":2500,"transactions":9,"vwap":2498},"2025-07-23",50.23,50.44,49.96,35100,{"date":2502,"open":2427,"high":2427,"low":2503,"close":2504,"change":2237,"percent_change":2007,"volume":2505,"transactions":9,"vwap":2504},"2025-07-22",49.33,49.94,35700,{"date":2507,"open":2455,"high":2417,"low":2455,"close":2432,"change":1452,"percent_change":2317,"volume":2109,"transactions":9,"vwap":2432},"2025-07-21",{"date":2509,"open":2510,"high":2462,"low":2511,"close":2512,"change":707,"percent_change":2285,"volume":2513,"transactions":9,"vwap":2512},"2025-07-18",50.02,49.68,49.88,23900,{"date":2515,"open":2516,"high":2504,"low":2517,"close":2518,"change":481,"percent_change":142,"volume":1571,"transactions":9,"vwap":2518},"2025-07-17",49.77,49.39,49.91,{"date":2520,"open":2521,"high":2522,"low":2523,"close":2437,"change":480,"percent_change":992,"volume":1401,"transactions":9,"vwap":2437},"2025-07-16",49.76,49.82,48.94,{"date":2525,"open":2512,"high":2526,"low":2527,"close":2527,"change":240,"percent_change":38,"volume":2528,"transactions":9,"vwap":2527},"2025-07-15",49.95,49.6,36200,{"date":2530,"open":2531,"high":2532,"low":2533,"close":2534,"change":1429,"percent_change":1724,"volume":2535,"transactions":9,"vwap":2534},"2025-07-14",49.25,49.38,48.81,49.24,46800,{"date":2537,"open":2531,"high":2538,"low":2539,"close":2540,"change":1233,"percent_change":1507,"volume":2541,"transactions":9,"vwap":2540},"2025-07-11",49.41,49.060001,49.22,35500,{"date":2543,"open":2544,"high":2545,"low":2546,"close":2547,"change":2351,"percent_change":22,"volume":1884,"transactions":9,"vwap":2547},"2025-07-10",49.49,49.5,49,49.46,{"date":2549,"open":2550,"high":2551,"low":2546,"close":2552,"change":142,"percent_change":520,"volume":1949,"transactions":9,"vwap":2552},"2025-07-09",49.040001,49.47,49.29,{"date":2554,"open":2555,"high":2546,"low":2556,"close":2557,"change":451,"percent_change":2558,"volume":2528,"transactions":9,"vwap":2557},"2025-07-08",48.88,48.7,48.97,1.09,{"date":2560,"open":2561,"high":2561,"low":2562,"close":2562,"change":1514,"percent_change":1123,"volume":2505,"transactions":9,"vwap":2562},"2025-07-07",48.96,48.44,{"date":2564,"open":2534,"high":2538,"low":2565,"close":2566,"change":1870,"percent_change":1368,"volume":2567,"transactions":9,"vwap":2566},"2025-07-03",49.12,49.19,22100,{"date":2569,"open":2570,"high":2571,"low":2572,"close":2573,"change":2574,"percent_change":2575,"volume":2576,"transactions":9,"vwap":2573},"2025-07-02",48.27,48.93,48.22,48.92,0.52,1.07,29400,{"date":2578,"open":2579,"high":2579,"low":2580,"close":2581,"change":1514,"percent_change":2582,"volume":2583,"transactions":9,"vwap":2581},"2025-07-01",48.85,48.11,48.4,-1.53,39700,{"date":2585,"open":2586,"high":2587,"low":2588,"close":2589,"change":992,"percent_change":1414,"volume":2590,"transactions":9,"vwap":2589},"2025-06-30",49.09,49.23,48.99,49.15,74800,{"date":2592,"open":2593,"high":2594,"low":2595,"close":2579,"change":2271,"percent_change":1254,"volume":2596,"transactions":9,"vwap":2579},"2025-06-27",48.78,49.13,48.51,66300,{"date":2598,"open":2595,"high":2599,"low":2580,"close":2600,"change":992,"percent_change":1789,"volume":2601,"transactions":9,"vwap":2600},"2025-06-26",48.67,48.59,30600,{"date":2603,"open":2604,"high":2605,"low":2604,"close":2606,"change":240,"percent_change":2336,"volume":1430,"transactions":9,"vwap":2606},"2025-06-25",48.13,48.38,48.29,{"date":2608,"open":2609,"high":2610,"low":2609,"close":2611,"change":282,"percent_change":2612,"volume":2613,"transactions":9,"vwap":2611},"2025-06-24",47.2,47.95,47.93,2.85,40500,{"date":2615,"open":2616,"high":2617,"low":2618,"close":2619,"change":122,"percent_change":1254,"volume":2620,"transactions":9,"vwap":2619},"2025-06-23",46.27,46.7,45.93,46.6,71600,{"date":2622,"open":2623,"high":2609,"low":2624,"close":2625,"change":2222,"percent_change":2626,"volume":2627,"transactions":9,"vwap":2625},"2025-06-20",47.18,46.26,46.35,-0.9,34200,{"date":2629,"open":2630,"high":2631,"low":2632,"close":2633,"change":1777,"percent_change":2271,"volume":2634,"transactions":9,"vwap":2633},"2025-06-18",46.71,47.049999,46.65,46.77,38800,{"date":2636,"open":2637,"high":2638,"low":2639,"close":2632,"change":1712,"percent_change":2640,"volume":1778,"transactions":9,"vwap":2632},"2025-06-17",46.93,47.12,46.56,-0.91,{"date":2642,"open":2643,"high":2644,"low":2643,"close":2645,"change":190,"percent_change":2646,"volume":2647,"transactions":9,"vwap":2645},"2025-06-16",46.52,47.21,47.080002,2.35,54000,{"date":2649,"open":2650,"high":2651,"low":2652,"close":2653,"change":2654,"percent_change":2655,"volume":2656,"transactions":9,"vwap":2653},"2025-06-13",46.16,46.53,45.91,46,-0.86,-1.84,135400,{"date":2658,"open":2659,"high":2660,"low":2659,"close":2661,"change":1740,"percent_change":2662,"volume":2663,"transactions":9,"vwap":2661},"2025-06-12",46.69,47.15,46.86,-0.4,63700,{"date":2665,"open":2666,"high":2666,"low":2667,"close":2631,"change":2668,"percent_change":1508,"volume":2669,"transactions":9,"vwap":2631},"2025-06-11",47.69,46.87,-0.36,38700,{"date":2671,"open":2672,"high":2673,"low":2667,"close":2674,"change":727,"percent_change":2575,"volume":1571,"transactions":9,"vwap":2674},"2025-06-10",46.92,47.45,47.41,{"date":2676,"open":2633,"high":2677,"low":2678,"close":2679,"change":2680,"percent_change":66,"volume":2681,"transactions":9,"vwap":2679},"2025-06-09",47.11,46.61,46.91,0.42,347300,{"date":2683,"open":2639,"high":2684,"low":2685,"close":2686,"change":23,"percent_change":1595,"volume":2687,"transactions":9,"vwap":2686},"2025-06-06",46.73,46.39,46.49,33500,{"date":2689,"open":2690,"high":2691,"low":2692,"close":2650,"change":2693,"percent_change":2694,"volume":2695,"transactions":9,"vwap":2650},"2025-06-05",46.46,46.83,46.049999,-0.18,-0.39,54300,{"date":2697,"open":2653,"high":2698,"low":2699,"close":2700,"change":635,"percent_change":1659,"volume":2701,"transactions":9,"vwap":2700},"2025-06-04",46.38,45.87,46.34,29200,{"date":2703,"open":2704,"high":2705,"low":2704,"close":2706,"change":1254,"percent_change":59,"volume":2707,"transactions":9,"vwap":2706},"2025-06-03",45.22,45.97,45.83,30200,{"date":2709,"open":2710,"high":2711,"low":2712,"close":2713,"change":2317,"percent_change":2714,"volume":2715,"transactions":9,"vwap":2713},"2025-06-02",44.61,45.35,44.45,45.29,1.3,22500,{"date":2717,"open":2718,"high":2718,"low":2719,"close":2720,"change":1666,"percent_change":2721,"volume":2722,"transactions":9,"vwap":2720},"2025-05-30",45.029999,44.23,44.71,-1.13,28200,{"date":2724,"open":2725,"high":2725,"low":2726,"close":2704,"change":2727,"percent_change":2728,"volume":2729,"transactions":9,"vwap":2704},"2025-05-29",45.8,45.040001,0.08,0.18,43700,{"date":2731,"open":2732,"high":2733,"low":2734,"close":2735,"change":2662,"percent_change":2736,"volume":2737,"transactions":9,"vwap":2735},"2025-05-28",45.57,45.63,45.099998,45.14,-0.88,69300,{"date":2739,"open":2740,"high":2741,"low":2742,"close":2743,"change":1444,"percent_change":2744,"volume":2388,"transactions":9,"vwap":2743},"2025-05-27",45.15,45.66,44.97,45.54,2.36,{"date":2746,"open":2747,"high":2720,"low":2748,"close":2749,"change":2222,"percent_change":2750,"volume":2751,"transactions":9,"vwap":2749},"2025-05-23",44.22,44.18,44.49,-0.94,75100,{"date":2753,"open":2754,"high":2755,"low":2756,"close":2757,"change":1399,"percent_change":1776,"volume":2758,"transactions":9,"vwap":2757},"2025-05-22",44.96,45.28,44.87,44.91,28000,{"date":2760,"open":2761,"high":2705,"low":2762,"close":2763,"change":2764,"percent_change":408,"volume":2022,"transactions":9,"vwap":2763},"2025-05-21",45.07,44.63,44.88,-0.6,{"date":2766,"open":2767,"high":2767,"low":2768,"close":2769,"change":315,"percent_change":2770,"volume":2272,"transactions":9,"vwap":2769},"2025-05-20",45.79,45.2,45.48,-0.37,{"date":2772,"open":2773,"high":2774,"low":2718,"close":2775,"change":1718,"percent_change":2147,"volume":2776,"transactions":9,"vwap":2775},"2025-05-19",45.049999,45.76,45.65,32500,{"date":2778,"open":2779,"high":2780,"low":2781,"close":2782,"change":1453,"percent_change":2783,"volume":1521,"transactions":9,"vwap":2782},"2025-05-16",45.69,45.77,45.41,45.75,1.04,{"date":2785,"open":2786,"high":2787,"low":2788,"close":2755,"change":2148,"percent_change":2451,"volume":2789,"transactions":9,"vwap":2755},"2025-05-15",45.38,45.68,45,25800,{"date":2791,"open":2792,"high":2793,"low":2794,"close":2741,"change":240,"percent_change":1037,"volume":1544,"transactions":9,"vwap":2741},"2025-05-14",45.6,45.86,45.45,{"date":2796,"open":2797,"high":2781,"low":2798,"close":2799,"change":304,"percent_change":2800,"volume":2801,"transactions":9,"vwap":2799},"2025-05-13",44.64,44.6,45.3,2.12,49100,{"date":2803,"open":2804,"high":2805,"low":2806,"close":2807,"change":2808,"percent_change":613,"volume":2809,"transactions":9,"vwap":2807},"2025-05-12",44.31,44.52,43.96,44.36,1.88,39000,{"date":2811,"open":2812,"high":2813,"low":2814,"close":2815,"change":1225,"percent_change":1320,"volume":2816,"transactions":9,"vwap":2815},"2025-05-09",42.84,42.94,42.39,42.48,48500,{"date":2818,"open":2819,"high":2820,"low":2821,"close":2822,"change":230,"percent_change":1444,"volume":2823,"transactions":9,"vwap":2822},"2025-05-08",42.64,42.96,42.24,42.5,28900,{"date":2825,"open":2826,"high":2827,"low":2828,"close":2829,"change":2728,"percent_change":1584,"volume":2830,"transactions":9,"vwap":2829},"2025-05-07",41.94,42.080002,41.42,42.060001,57300,{"date":2832,"open":2833,"high":2834,"low":2835,"close":2836,"change":2237,"percent_change":1500,"volume":2837,"transactions":9,"vwap":2836},"2025-05-06",41.91,42.099998,41.5,41.88,21500,{"date":2839,"open":2840,"high":2841,"low":2840,"close":2842,"change":1777,"percent_change":1452,"volume":2843,"transactions":9,"vwap":2842},"2025-05-05",41.87,42.37,42.11,34600,{"date":2845,"open":2846,"high":2847,"low":2848,"close":2849,"change":190,"percent_change":377,"volume":2850,"transactions":9,"vwap":2849},"2025-05-02",41.72,42.21,41.65,41.99,17900,{"date":2852,"open":2853,"high":2854,"low":2855,"close":2856,"change":2271,"percent_change":2857,"volume":2858,"transactions":9,"vwap":2856},"2025-05-01",41.39,41.63,40.89,40.91,0.64,18900,{"date":2860,"open":2861,"high":2862,"low":2863,"close":2862,"change":314,"percent_change":2694,"volume":2837,"transactions":9,"vwap":2862},"2025-04-30",39.88,40.65,39.62,{"date":2865,"open":2866,"high":2867,"low":2868,"close":143,"change":1008,"percent_change":728,"volume":2869,"transactions":9,"vwap":143},"2025-04-29",40.49,41.0099983,40.45,49600,{"date":2871,"open":2872,"high":2855,"low":2873,"close":2874,"change":315,"percent_change":2222,"volume":1916,"transactions":9,"vwap":2874},"2025-04-28",40.77,40.09,40.58,{"date":2876,"open":2877,"high":2878,"low":2879,"close":2880,"change":1595,"percent_change":2881,"volume":2882,"transactions":9,"vwap":2880},"2025-04-25",40.24,40.86,40.11,40.75,1.77,46600,{"date":2884,"open":2885,"high":2886,"low":2887,"close":2888,"change":2036,"percent_change":2889,"volume":2890,"transactions":9,"vwap":2888},"2025-04-24",39.0099983,40.13,38.98,40.040001,3.41,64900,{"date":2892,"open":2893,"high":2894,"low":2895,"close":2896,"change":1659,"percent_change":2897,"volume":2898,"transactions":9,"vwap":2896},"2025-04-23",39.099998,39.75,38.51,38.72,2.95,95300,{"date":180,"open":2900,"high":2901,"low":176,"close":2902,"change":1584,"percent_change":2903,"volume":2904,"transactions":9,"vwap":2902},37.18,37.93,37.61,1.16,73300]