[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-RPG":3,"homepage-market-summary":30,"stock-historical-RPG":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"RPG","2026-10-07",{"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 S&P 500 Pure Growth ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.2601,0.15716,"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},59.89,59.48,60.04,59.41,60.43,-0.54,-0.89,97560.376477,64.059998,43.41,416382.53677919443,79.8,5179,{"status":31,"indices":32,"watchlist":75,"sectors":97,"benchmarks":152},"success",[33,41,48,55,61,68],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":39,"sparkline":40,"date":5},"SPX","S&P 500",7801.77,-17.16,-0.22,false,"0.0,13.9 2.3,10.5 4.6,12.4 6.9,14.2 9.3,16.0 11.6,11.5 13.9,10.8 16.2,4.8 18.5,4.8 20.8,7.9 23.2,8.0 25.5,6.0 27.8,9.1 30.1,9.8 32.4,10.8 34.7,10.0 37.1,7.0 39.4,4.4 41.7,2.0 44.0,2.9",{"symbol":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":39,"sparkline":47,"date":5},"NDX","NASDAQ 100",31160.08,-64.4,-0.21,"0.0,15.0 2.3,13.4 4.6,14.8 6.9,16.0 9.3,16.0 11.6,12.9 13.9,11.7 16.2,6.5 18.5,5.0 20.8,6.6 23.2,6.6 25.5,5.8 27.8,7.8 30.1,7.4 32.4,7.0 34.7,6.4 37.1,4.6 39.4,2.9 41.7,2.0 44.0,2.4",{"symbol":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":39,"sparkline":54,"date":5},"DJI","DOW JONES",51180,-341,-0.66,"0.0,6.3 2.3,2.0 4.6,3.3 6.9,6.0 9.3,11.3 11.6,8.7 13.9,9.5 16.2,6.4 18.5,8.0 20.8,10.9 23.2,12.3 25.5,8.2 27.8,11.2 30.1,12.3 32.4,16.0 34.7,15.8 37.1,13.7 39.4,13.0 41.7,10.8 44.0,13.7",{"symbol":56,"name":57,"price":58,"change":59,"pct_change":38,"is_up":39,"sparkline":60,"date":5},"COMP","NASDAQ Composite",27538.69,-61.2,"0.0,15.1 2.3,12.9 4.6,14.2 6.9,16.0 9.3,16.0 11.6,12.2 13.9,11.3 16.2,6.1 18.5,5.1 20.8,7.7 23.2,7.7 25.5,6.6 27.8,8.7 30.1,8.9 32.4,8.4 34.7,8.3 37.1,5.5 39.4,3.1 41.7,2.0 44.0,2.5",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":39,"sparkline":67,"date":5},"RUT","RUSSELL 2000",2777,-36.4,-1.29,"0.0,3.5 2.3,2.0 4.6,4.2 6.9,6.7 9.3,8.2 11.6,6.3 13.9,8.0 16.2,6.1 18.5,4.1 20.8,10.7 23.2,11.0 25.5,10.7 27.8,13.1 30.1,14.4 32.4,15.8 34.7,14.3 37.1,11.2 39.4,8.9 41.7,11.4 44.0,16.0",{"symbol":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":11,"sparkline":74,"date":5},"VIX","CBOE VIX",15.08,0.07,0.47,"0.0,2.0 2.3,9.7 4.6,4.9 6.9,4.5 9.3,2.5 11.6,11.3 13.9,13.7 16.2,13.5 18.5,16.0 20.8,12.3 23.2,10.4 25.5,13.5 27.8,8.8 30.1,8.9 32.4,7.8 34.7,7.6 37.1,11.8 39.4,10.9 41.7,12.9 44.0,12.6",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":39,"sparkline":82,"date":5},"NVDA","NVIDIA Corp",237.36,-1.88,-0.79,"0.0,16.0 7.3,14.6 14.7,11.8 22.0,8.2 29.3,2.4 36.7,2.0 44.0,4.2",{"symbol":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":11,"sparkline":89,"date":5},"AAPL","Apple Inc",336.67,3.04,0.91,"0.0,16.0 7.3,9.0 14.7,14.2 22.0,7.7 29.3,9.3 36.7,7.9 44.0,2.0",{"symbol":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":39,"sparkline":96,"date":5},"TSLA","Tesla Inc",377.75,-2.93,-0.77,"0.0,16.0 7.3,15.0 14.7,15.4 22.0,7.1 29.3,3.0 36.7,2.0 44.0,3.5",[98,103,108,113,118,123,128,133,138,142,147],{"name":99,"etf":100,"change":101,"price":102,"is_up":39},"Technology","XLK",-0.3,201.39,{"name":104,"etf":105,"change":106,"price":107,"is_up":39},"Financials","XLF",-0.48,53.75,{"name":109,"etf":110,"change":111,"price":112,"is_up":11},"Healthcare","XLV",1.03,168.81,{"name":114,"etf":115,"change":116,"price":117,"is_up":39},"Consumer Cycl","XLY",-0.32,111.36,{"name":119,"etf":120,"change":121,"price":122,"is_up":39},"Consumer Staples","XLP",-0.12,81.7,{"name":124,"etf":125,"change":126,"price":127,"is_up":39},"Energy","XLE",-0.58,63.38,{"name":129,"etf":130,"change":131,"price":132,"is_up":39},"Industrials","XLI",-2.18,167.84,{"name":134,"etf":135,"change":136,"price":137,"is_up":39},"Materials","XLB",-1.51,48.98,{"name":139,"etf":140,"change":66,"price":141,"is_up":39},"Real Estate","XLRE",40.57,{"name":143,"etf":144,"change":145,"price":146,"is_up":39},"Utilities","XLU",-0.02,41.15,{"name":148,"etf":149,"change":150,"price":151,"is_up":39},"Comm Services","XLC",-0.35,111.26,[153,158,163,168],{"ticker":154,"name":155,"price":156,"change":157,"is_up":39},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":159,"name":160,"price":161,"change":162,"is_up":39},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":164,"name":165,"price":166,"change":167,"is_up":39},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":169,"name":170,"price":171,"change":66,"is_up":39},"IWM","iShares Russell 2000",277.7,{"ticker":4,"total_count":173,"page":174,"page_size":175,"total_pages":174,"summary":176,"data":182},365,1,1000,{"period_high":25,"period_low":177,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":17,"start_date":181,"end_date":5},38.040001,373714,136405699.268357,54.08,"2025-04-25",[183,186,195,206,217,228,237,248,259,269,278,287,297,307,317,328,339,348,359,369,380,391,401,411,420,430,441,450,458,468,478,487,496,506,515,525,535,545,555,565,575,585,593,602,611,621,632,643,650,661,672,683,693,702,709,718,728,738,749,759,769,778,787,794,803,810,816,824,832,841,849,857,866,875,882,890,899,908,915,924,933,941,949,957,966,974,982,989,997,1005,1011,1016,1024,1030,1036,1044,1049,1057,1065,1072,1080,1087,1091,1095,1100,1107,1115,1122,1129,1137,1143,1152,1159,1168,1175,1182,1189,1196,1204,1211,1219,1226,1233,1240,1247,1255,1261,1270,1278,1286,1292,1299,1306,1312,1319,1328,1337,1344,1351,1359,1366,1373,1381,1388,1394,1403,1410,1415,1422,1430,1439,1446,1454,1460,1467,1474,1481,1488,1494,1499,1505,1512,1518,1525,1532,1538,1547,1555,1562,1570,1577,1583,1589,1594,1601,1606,1611,1617,1624,1629,1635,1639,1642,1648,1653,1657,1661,1668,1672,1678,1685,1693,1699,1705,1711,1716,1720,1725,1729,1734,1740,1747,1754,1760,1766,1770,1776,1782,1788,1793,1798,1802,1806,1814,1821,1826,1834,1841,1849,1856,1864,1872,1878,1886,1893,1899,1903,1907,1912,1916,1924,1931,1937,1944,1949,1956,1962,1966,1971,1974,1979,1987,1990,1992,1996,2002,2007,2011,2016,2023,2029,2032,2036,2040,2044,2049,2053,2059,2063,2067,2073,2078,2082,2085,2089,2093,2097,2100,2103,2106,2112,2117,2121,2125,2130,2135,2139,2144,2148,2153,2158,2162,2168,2174,2179,2183,2188,2193,2197,2202,2205,2210,2217,2223,2227,2231,2234,2240,2246,2250,2253,2258,2262,2267,2270,2273,2277,2280,2284,2289,2294,2296,2300,2305,2309,2311,2316,2320,2324,2328,2333,2339,2344,2350,2356,2363,2370,2377,2383,2390,2397,2405,2409,2412,2418,2422,2428,2435,2440,2445,2451,2458,2464,2469,2475,2481,2486,2493,2499,2505,2509,2514,2518,2526,2535,2542,2550,2557,2563,2568,2575,2583,2590,2596,2602],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":184,"vwap":185},1084,59.838,{"date":187,"open":188,"high":189,"low":190,"close":21,"change":191,"percent_change":174,"volume":192,"transactions":193,"vwap":194},"2026-10-06",60.22,60.63,60.14,0.6,124384.939219,1227,60.4403,{"date":196,"open":197,"high":198,"low":199,"close":200,"change":201,"percent_change":202,"volume":203,"transactions":204,"vwap":205},"2026-10-05",59.76,59.94,59.52,59.83,0.19,0.32,102528.94199,1246,59.7991,{"date":207,"open":208,"high":209,"low":210,"close":211,"change":212,"percent_change":213,"volume":214,"transactions":215,"vwap":216},"2026-10-02",59.74,59.91,59.43,59.64,0.58,0.98,206977.053659,1832,59.6723,{"date":218,"open":219,"high":220,"low":221,"close":222,"change":223,"percent_change":224,"volume":225,"transactions":226,"vwap":227},"2026-10-01",58.51,59.25,58.18,59.06,0.69,1.18,376486.510544,2541,58.7736,{"date":229,"open":230,"high":231,"low":232,"close":232,"change":116,"percent_change":233,"volume":234,"transactions":235,"vwap":236},"2026-09-30",58.99,59,58.37,-0.55,186634.130974,1472,58.5764,{"date":238,"open":239,"high":240,"low":241,"close":242,"change":243,"percent_change":244,"volume":245,"transactions":246,"vwap":247},"2026-09-29",58.73,58.83,58.36,58.69,0.62,1.07,180520.99362,1328,58.5686,{"date":249,"open":250,"high":251,"low":252,"close":253,"change":254,"percent_change":255,"volume":256,"transactions":257,"vwap":258},"2026-09-28",58.3,58.41,57.59,58.07,-0.73,-1.24,207866.251278,1703,58.06,{"date":260,"open":261,"high":230,"low":262,"close":263,"change":264,"percent_change":265,"volume":266,"transactions":267,"vwap":268},"2026-09-25",58.79,58.39,58.8,0.48,0.82,454572.596017,3354,58.7598,{"date":270,"open":271,"high":242,"low":272,"close":273,"change":274,"percent_change":116,"volume":275,"transactions":276,"vwap":277},"2026-09-24",57.94,57.86,58.32,-0.19,488917.853726,3256,58.2916,{"date":279,"open":280,"high":281,"low":241,"close":219,"change":282,"percent_change":283,"volume":284,"transactions":285,"vwap":286},"2026-09-23",59.08,59.15,-0.7,-1.18,165079.647076,1460,58.5843,{"date":288,"open":289,"high":290,"low":289,"close":291,"change":292,"percent_change":293,"volume":294,"transactions":295,"vwap":296},"2026-09-22",58.47,59.3,59.21,0.65,1.11,238928.305575,1478,59.1269,{"date":298,"open":299,"high":300,"low":301,"close":302,"change":244,"percent_change":303,"volume":304,"transactions":305,"vwap":306},"2026-09-21",58.08,58.67,57.81,58.56,1.86,196501.431957,1744,58.3692,{"date":308,"open":309,"high":310,"low":311,"close":310,"change":312,"percent_change":313,"volume":314,"transactions":315,"vwap":316},"2026-09-18",56.71,57.49,56.655,1.09,1.93,145722.703634,1465,56.9997,{"date":318,"open":319,"high":320,"low":321,"close":322,"change":323,"percent_change":324,"volume":325,"transactions":326,"vwap":327},"2026-09-17",56.77,56.845,56.325,56.4,0.71,1.27,232992.71587,1675,56.4809,{"date":329,"open":330,"high":331,"low":332,"close":333,"change":334,"percent_change":335,"volume":336,"transactions":337,"vwap":338},"2026-09-16",55.97,56.29,55.22,55.69,0.14,0.25,170038.085094,1779,55.8728,{"date":340,"open":341,"high":341,"low":342,"close":343,"change":344,"percent_change":106,"volume":345,"transactions":346,"vwap":347},"2026-09-15",56,55.42,55.55,-0.27,237357.814354,2049,55.6261,{"date":349,"open":350,"high":351,"low":352,"close":353,"change":354,"percent_change":355,"volume":356,"transactions":357,"vwap":358},"2026-09-14",55.46,56.13,55.34,55.82,-1.2,-2.1,384588.906785,2864,55.7455,{"date":360,"open":361,"high":361,"low":362,"close":363,"change":364,"percent_change":365,"volume":366,"transactions":367,"vwap":368},"2026-09-11",57.16,56.7101,57.02,0.56,0.99,379879.902495,2904,56.9764,{"date":370,"open":371,"high":372,"low":373,"close":374,"change":375,"percent_change":376,"volume":377,"transactions":378,"vwap":379},"2026-09-10",56.62,57.05,56.385,56.46,-0.93,-1.62,227082.947302,2065,56.6884,{"date":381,"open":382,"high":383,"low":384,"close":385,"change":386,"percent_change":387,"volume":388,"transactions":389,"vwap":390},"2026-09-09",57.55,57.84,57.35,57.39,-0.36,-0.62,256936.146052,1713,57.5489,{"date":392,"open":393,"high":394,"low":395,"close":396,"change":145,"percent_change":397,"volume":398,"transactions":399,"vwap":400},"2026-09-08",57.96,58.29,57.66,57.75,-0.03,291861.689593,2327,58.0718,{"date":402,"open":403,"high":404,"low":403,"close":405,"change":406,"percent_change":407,"volume":408,"transactions":409,"vwap":410},"2026-09-04",56.99,57.835,57.77,0.9,1.58,200412.506267,1795,57.5824,{"date":412,"open":413,"high":414,"low":415,"close":416,"change":191,"percent_change":244,"volume":417,"transactions":418,"vwap":419},"2026-09-03",56.58,56.89,55.99,56.87,385038.536489,3194,56.546,{"date":421,"open":422,"high":423,"low":330,"close":424,"change":425,"percent_change":426,"volume":427,"transactions":428,"vwap":429},"2026-09-02",56.23,56.42,56.27,0.03,0.05,511091.737712,2799,56.2061,{"date":431,"open":432,"high":433,"low":434,"close":435,"change":436,"percent_change":437,"volume":438,"transactions":439,"vwap":440},"2026-09-01",56.6,56.82,56.065,56.24,-0.95,-1.66,144762.523871,1751,56.4297,{"date":442,"open":416,"high":443,"low":444,"close":445,"change":446,"percent_change":334,"volume":447,"transactions":448,"vwap":449},"2026-08-31",57.23,56.69,57.19,0.08,531405.573851,3432,56.9337,{"date":451,"open":393,"high":393,"low":452,"close":453,"change":454,"percent_change":376,"volume":455,"transactions":456,"vwap":457},"2026-08-28",57.1,57.11,-0.94,174994.536553,1696,57.3682,{"date":459,"open":460,"high":460,"low":461,"close":462,"change":463,"percent_change":464,"volume":465,"transactions":466,"vwap":467},"2026-08-27",58.63,57.815,58.05,0.15,0.26,181294.133809,1521,58.0339,{"date":469,"open":470,"high":471,"low":470,"close":472,"change":473,"percent_change":474,"volume":475,"transactions":476,"vwap":477},"2026-08-26",57.42,58.085,57.9,0.28,0.49,206589.414774,1697,57.7893,{"date":479,"open":480,"high":481,"low":385,"close":482,"change":483,"percent_change":212,"volume":484,"transactions":485,"vwap":486},"2026-08-25",58.01,58.04,57.62,0.33,291960.954799,2047,57.6271,{"date":488,"open":252,"high":252,"low":489,"close":490,"change":491,"percent_change":492,"volume":493,"transactions":494,"vwap":495},"2026-08-24",56.81,57.29,-0.92,-1.58,257967.862961,1895,57.1349,{"date":497,"open":241,"high":498,"low":499,"close":500,"change":501,"percent_change":502,"volume":503,"transactions":504,"vwap":505},"2026-08-21",58.43,57.89,58.21,0.29,0.5,462264.92811,3672,58.1473,{"date":507,"open":481,"high":508,"low":395,"close":509,"change":510,"percent_change":511,"volume":512,"transactions":513,"vwap":514},"2026-08-20",58.445,57.92,-0.39,-0.67,376481.119354,3093,58.033,{"date":516,"open":517,"high":517,"low":518,"close":519,"change":520,"percent_change":521,"volume":522,"transactions":523,"vwap":524},"2026-08-19",59.44,57.99,58.31,-0.68,-1.15,451164.707962,4066,58.5033,{"date":526,"open":527,"high":528,"low":529,"close":230,"change":530,"percent_change":531,"volume":532,"transactions":533,"vwap":534},"2026-08-18",59.65,59.98,58.78,-1.94,-3.18,428464.554264,3299,59.2442,{"date":536,"open":537,"high":538,"low":537,"close":539,"change":540,"percent_change":541,"volume":542,"transactions":543,"vwap":544},"2026-08-17",60.52,61.31,60.93,0.74,1.23,413391.353861,3644,61.0678,{"date":546,"open":188,"high":547,"low":548,"close":549,"change":550,"percent_change":551,"volume":552,"transactions":553,"vwap":554},"2026-08-14",60.49,59.85,60.19,0.38,0.64,305978.152894,2539,60.1713,{"date":556,"open":557,"high":558,"low":559,"close":560,"change":474,"percent_change":561,"volume":562,"transactions":563,"vwap":564},"2026-08-13",59.37,60.34,59.16,59.81,0.83,542680.360448,4057,59.8766,{"date":566,"open":527,"high":567,"low":568,"close":569,"change":570,"percent_change":571,"volume":572,"transactions":573,"vwap":574},"2026-08-12",59.75,59.13,59.32,0.93,1.59,454310.620737,3666,59.4571,{"date":576,"open":577,"high":578,"low":579,"close":262,"change":580,"percent_change":581,"volume":582,"transactions":583,"vwap":584},"2026-08-11",58.64,58.77,58.22,0.13,0.22,471931.23002,2693,58.4318,{"date":586,"open":587,"high":263,"low":500,"close":588,"change":589,"percent_change":344,"volume":590,"transactions":591,"vwap":592},"2026-08-10",58.59,58.26,-0.16,817579.84551,3822,58.4841,{"date":594,"open":263,"high":595,"low":596,"close":597,"change":474,"percent_change":598,"volume":599,"transactions":600,"vwap":601},"2026-08-07",58.95,57.785,58.42,0.85,880440.517389,5199,58.35,{"date":603,"open":385,"high":578,"low":604,"close":605,"change":606,"percent_change":607,"volume":608,"transactions":609,"vwap":610},"2026-08-06",57.38,57.93,-0.78,-1.33,1269047.7074,6477,58.321,{"date":612,"open":613,"high":614,"low":615,"close":616,"change":386,"percent_change":617,"volume":618,"transactions":619,"vwap":620},"2026-08-05",59.1,59.88,58.68,58.71,-0.61,926599.416958,5882,59.3428,{"date":622,"open":623,"high":624,"low":625,"close":626,"change":627,"percent_change":628,"volume":629,"transactions":630,"vwap":631},"2026-08-04",58.55,59.38,58.25,59.07,1.95,3.41,1501533.206627,7172,58.9198,{"date":633,"open":634,"high":635,"low":636,"close":637,"change":638,"percent_change":639,"volume":640,"transactions":641,"vwap":642},"2026-08-03",55.63,57.21,55.37,57.12,1.17,2.09,921798.888648,4811,56.2865,{"date":644,"open":470,"high":382,"low":645,"close":646,"change":72,"percent_change":580,"volume":647,"transactions":648,"vwap":649},"2026-07-31",55.5,55.95,1048424.346856,5543,56.1229,{"date":651,"open":652,"high":653,"low":654,"close":655,"change":656,"percent_change":657,"volume":658,"transactions":659,"vwap":660},"2026-07-30",54.89,55.93,54.69,55.88,2.78,5.24,893053.422495,6634,55.3767,{"date":662,"open":663,"high":664,"low":665,"close":666,"change":667,"percent_change":668,"volume":669,"transactions":670,"vwap":671},"2026-07-29",54.54,54.84,52.93,53.1,-1.81,-3.3,1147746.952616,6529,53.8827,{"date":673,"open":674,"high":675,"low":676,"close":677,"change":678,"percent_change":679,"volume":680,"transactions":681,"vwap":682},"2026-07-28",55.07,55.14,53.6801,54.91,-1.34,-2.38,1019199.054796,6498,54.4889,{"date":684,"open":685,"high":686,"low":332,"close":687,"change":688,"percent_change":689,"volume":690,"transactions":691,"vwap":692},"2026-07-27",57.32,57.48,56.25,-0.49,-0.86,752385.629905,4582,56.2288,{"date":694,"open":695,"high":695,"low":696,"close":697,"change":678,"percent_change":698,"volume":699,"transactions":700,"vwap":701},"2026-07-24",57.83,56.435,56.74,-2.31,448575.974774,2923,57.2117,{"date":703,"open":704,"high":587,"low":704,"close":299,"change":397,"percent_change":705,"volume":706,"transactions":707,"vwap":708},"2026-07-23",57.57,-0.05,554320.47948,3784,58.1967,{"date":710,"open":395,"high":711,"low":395,"close":712,"change":713,"percent_change":714,"volume":715,"transactions":716,"vwap":717},"2026-07-22",58.555,58.11,-0.37,-0.63,476671.336476,3258,58.2383,{"date":719,"open":720,"high":721,"low":405,"close":722,"change":723,"percent_change":724,"volume":725,"transactions":726,"vwap":727},"2026-07-21",58.12,58.61,58.48,1.84,3.25,279217.836057,2163,58.366,{"date":729,"open":730,"high":731,"low":732,"close":733,"change":201,"percent_change":734,"volume":735,"transactions":736,"vwap":737},"2026-07-20",57.15,57.68,56.59,56.64,0.34,393509.575492,2742,57.0618,{"date":739,"open":740,"high":741,"low":742,"close":743,"change":744,"percent_change":745,"volume":746,"transactions":747,"vwap":748},"2026-07-17",55.79,57.4401,55.36,56.45,-0.75,-1.31,1350764.062321,6715,56.6254,{"date":750,"open":480,"high":751,"low":752,"close":753,"change":754,"percent_change":755,"volume":756,"transactions":757,"vwap":758},"2026-07-16",58.27,56.955,57.2,-1.69,-2.87,1047647.844151,6003,57.5354,{"date":760,"open":761,"high":762,"low":763,"close":764,"change":765,"percent_change":136,"volume":766,"transactions":767,"vwap":768},"2026-07-15",59.9,60.03,57.69,58.89,-0.9,749991.50259,4872,58.7713,{"date":770,"open":762,"high":771,"low":772,"close":773,"change":174,"percent_change":774,"volume":775,"transactions":776,"vwap":777},"2026-07-14",60.07,59.442,59.79,1.7,216435.415502,1951,59.8118,{"date":779,"open":780,"high":781,"low":782,"close":261,"change":783,"percent_change":531,"volume":784,"transactions":785,"vwap":786},"2026-07-13",59.7,59.78,58.57,-1.93,603451.500287,4422,59.1392,{"date":788,"open":789,"high":790,"low":17,"close":791,"change":705,"percent_change":792,"volume":793,"transactions":9,"vwap":791},"2026-07-10",60.47,60.96,60.72,-0.08,557700,{"date":795,"open":796,"high":797,"low":798,"close":799,"change":800,"percent_change":801,"volume":802,"transactions":9,"vwap":799},"2026-07-09",60.76,61.33,60.46,60.77,1.46,2.46,515400,{"date":804,"open":273,"high":805,"low":806,"close":807,"change":202,"percent_change":808,"volume":809,"transactions":9,"vwap":807},"2026-07-08",59.36,58.049999,59.31,0.54,730800,{"date":811,"open":812,"high":813,"low":271,"close":230,"change":136,"percent_change":814,"volume":815,"transactions":9,"vwap":230},"2026-07-07",59.42,59.53,-2.5,1047200,{"date":817,"open":818,"high":819,"low":820,"close":821,"change":323,"percent_change":822,"volume":823,"transactions":9,"vwap":821},"2026-07-06",60.51,61.17,60.3,60.5,1.19,678400,{"date":825,"open":826,"high":827,"low":828,"close":773,"change":829,"percent_change":830,"volume":831,"transactions":9,"vwap":773},"2026-07-02",62.040001,62.33,59.18,-2.2,-3.55,874900,{"date":833,"open":834,"high":835,"low":836,"close":837,"change":838,"percent_change":839,"volume":840,"transactions":9,"vwap":837},"2026-07-01",62.52,63,61.86,61.99,-1.86,-2.91,417700,{"date":842,"open":843,"high":25,"low":844,"close":845,"change":846,"percent_change":847,"volume":848,"transactions":9,"vwap":845},"2026-06-30",62.55,62.49,63.85,1.4,2.24,370100,{"date":850,"open":851,"high":852,"low":537,"close":853,"change":854,"percent_change":855,"volume":856,"transactions":9,"vwap":853},"2026-06-29",61.81,62.47,62.45,1.06,1.73,730000,{"date":858,"open":859,"high":860,"low":861,"close":862,"change":863,"percent_change":864,"volume":865,"transactions":9,"vwap":862},"2026-06-26",61.59,62.35,61.21,61.39,-1.56,-2.48,572800,{"date":867,"open":868,"high":869,"low":870,"close":871,"change":872,"percent_change":873,"volume":874,"transactions":9,"vwap":871},"2026-06-25",63.16,63.19,61.42,62.95,2.06,3.38,604900,{"date":876,"open":790,"high":877,"low":820,"close":878,"change":879,"percent_change":880,"volume":881,"transactions":9,"vwap":878},"2026-06-24",61.55,60.89,0.11,0.18,601900,{"date":883,"open":884,"high":885,"low":886,"close":887,"change":94,"percent_change":888,"volume":889,"transactions":9,"vwap":887},"2026-06-23",60.84,61.68,60.48,60.78,-4.6,529000,{"date":891,"open":892,"high":893,"low":894,"close":895,"change":896,"percent_change":897,"volume":898,"transactions":9,"vwap":895},"2026-06-22",63.34,63.72,63.040001,63.71,0.96,1.53,527700,{"date":900,"open":901,"high":902,"low":903,"close":904,"change":905,"percent_change":906,"volume":907,"transactions":9,"vwap":904},"2026-06-18",62.56,62.91,62.25,62.75,1.62,2.65,825800,{"date":909,"open":910,"high":834,"low":911,"close":912,"change":116,"percent_change":913,"volume":914,"transactions":9,"vwap":912},"2026-06-17",62.12,61.0099983,61.13,-0.52,952200,{"date":916,"open":917,"high":918,"low":919,"close":920,"change":921,"percent_change":922,"volume":923,"transactions":9,"vwap":920},"2026-06-16",63.07,63.21,61.44,61.45,-1.42,-2.26,641200,{"date":925,"open":926,"high":927,"low":928,"close":929,"change":930,"percent_change":931,"volume":932,"transactions":9,"vwap":929},"2026-06-15",62.74,62.93,62.27,62.87,2.05,3.37,819600,{"date":934,"open":935,"high":819,"low":936,"close":937,"change":938,"percent_change":939,"volume":940,"transactions":9,"vwap":937},"2026-06-12",60.44,60.02,60.82,0.72,1.2,850700,{"date":942,"open":396,"high":943,"low":944,"close":945,"change":946,"percent_change":947,"volume":948,"transactions":9,"vwap":945},"2026-06-11",60.24,57.6,60.099998,2.97,5.2,1231200,{"date":950,"open":472,"high":951,"low":952,"close":953,"change":954,"percent_change":955,"volume":956,"transactions":9,"vwap":953},"2026-06-10",59.11,56.97,57.13,-1.25,-2.14,1903400,{"date":958,"open":959,"high":960,"low":961,"close":962,"change":963,"percent_change":964,"volume":965,"transactions":9,"vwap":962},"2026-06-09",59.27,60.12,56.2,58.38,-0.17,-0.29,1215400,{"date":967,"open":968,"high":969,"low":970,"close":623,"change":971,"percent_change":972,"volume":973,"transactions":9,"vwap":623},"2026-06-08",58.75,59.099998,58.2,0.78,1.35,714400,{"date":975,"open":976,"high":977,"low":978,"close":405,"change":979,"percent_change":980,"volume":981,"transactions":9,"vwap":405},"2026-06-05",59.57,59.66,57.5,-2.97,-4.89,699000,{"date":983,"open":936,"high":984,"low":985,"close":986,"change":387,"percent_change":987,"volume":988,"transactions":9,"vwap":986},"2026-06-04",61.080002,59.6,60.74,-1.01,458000,{"date":990,"open":991,"high":992,"low":798,"close":993,"change":994,"percent_change":995,"volume":996,"transactions":9,"vwap":993},"2026-06-03",61.25,61.69,61.36,0.1,0.16,610200,{"date":998,"open":999,"high":797,"low":1000,"close":1001,"change":1002,"percent_change":1003,"volume":1004,"transactions":9,"vwap":1001},"2026-06-02",60.79,60.67,61.26,0.59,0.97,510300,{"date":1006,"open":200,"high":1007,"low":1008,"close":1000,"change":1009,"percent_change":88,"volume":1010,"transactions":9,"vwap":1000},"2026-06-01",60.92,59.69,0.55,370400,{"date":1012,"open":1013,"high":549,"low":812,"close":960,"change":1014,"percent_change":292,"volume":1015,"transactions":9,"vwap":960},"2026-05-29",60.0099983,0.39,240900,{"date":1017,"open":1018,"high":771,"low":1019,"close":1020,"change":1021,"percent_change":1022,"volume":1023,"transactions":9,"vwap":1020},"2026-05-28",58.96,58.6,59.73,0.73,1.24,341100,{"date":1025,"open":1026,"high":1027,"low":1028,"close":231,"change":46,"percent_change":150,"volume":1029,"transactions":9,"vwap":231},"2026-05-27",59.54,59.62,58.72,564200,{"date":1031,"open":242,"high":1032,"low":1019,"close":291,"change":1033,"percent_change":1034,"volume":1035,"transactions":9,"vwap":291},"2026-05-26",59.55,1.57,2.72,339000,{"date":1037,"open":1038,"high":1039,"low":1040,"close":1041,"change":1042,"percent_change":1042,"volume":1043,"transactions":9,"vwap":1041},"2026-05-22",58.02,58.15,57.56,57.64,0,1135000,{"date":1045,"open":1046,"high":472,"low":1046,"close":1041,"change":111,"percent_change":1047,"volume":1048,"transactions":9,"vwap":1041},"2026-05-21",56.38,1.82,517500,{"date":1050,"open":1051,"high":1052,"low":1053,"close":1054,"change":111,"percent_change":1055,"volume":1056,"transactions":9,"vwap":1054},"2026-05-20",56.14,56.8,55.67,56.61,1.85,791700,{"date":1058,"open":1059,"high":1060,"low":1061,"close":1062,"change":1063,"percent_change":520,"volume":1064,"transactions":9,"vwap":1062},"2026-05-19",55.25,56.040001,54.71,55.58,-0.38,944200,{"date":1066,"open":1067,"high":1067,"low":742,"close":1068,"change":1069,"percent_change":1070,"volume":1071,"transactions":9,"vwap":1068},"2026-05-18",57.31,55.96,-1.04,-1.82,454300,{"date":1073,"open":1074,"high":1075,"low":1076,"close":1077,"change":1069,"percent_change":1078,"volume":1079,"transactions":9,"vwap":1077},"2026-05-15",56.91,57.4,56.65,57,-1.79,518600,{"date":1081,"open":1082,"high":579,"low":978,"close":1083,"change":1084,"percent_change":1085,"volume":1086,"transactions":9,"vwap":1083},"2026-05-14",57.74,58.040001,0.2,0.35,546600,{"date":1088,"open":1089,"high":1089,"low":361,"close":383,"change":501,"percent_change":502,"volume":1090,"transactions":9,"vwap":383},"2026-05-13",58.17,461900,{"date":1092,"open":1041,"high":1082,"low":1093,"close":382,"change":167,"percent_change":283,"volume":1094,"transactions":9,"vwap":382},"2026-05-12",56.28,827500,{"date":1096,"open":1097,"high":722,"low":482,"close":1098,"change":223,"percent_change":939,"volume":1099,"transactions":9,"vwap":1098},"2026-05-11",57.67,58.24,536900,{"date":1101,"open":1102,"high":382,"low":1103,"close":382,"change":1104,"percent_change":1105,"volume":1106,"transactions":9,"vwap":382},"2026-05-08",57.049999,56.93,1.25,2.22,934900,{"date":1108,"open":1109,"high":1109,"low":1110,"close":1111,"change":1112,"percent_change":1113,"volume":1114,"transactions":9,"vwap":1111},"2026-05-07",57.45,55.9,56.3,-1.06,-1.85,394400,{"date":1116,"open":1117,"high":385,"low":1118,"close":1119,"change":1022,"percent_change":1120,"volume":1121,"transactions":9,"vwap":1119},"2026-05-06",57.09,56.37,57.36,2.21,808300,{"date":1123,"open":333,"high":1124,"low":1125,"close":1126,"change":293,"percent_change":1127,"volume":1128,"transactions":9,"vwap":1126},"2026-05-05",56.43,55.68,56.12,2.02,1047100,{"date":1130,"open":1131,"high":1132,"low":1133,"close":1134,"change":1135,"percent_change":581,"volume":1136,"transactions":9,"vwap":1134},"2026-05-04",55.16,55.44,54.63,55.0099983,0.12,822400,{"date":1138,"open":1139,"high":1134,"low":1140,"close":652,"change":1009,"percent_change":1141,"volume":1142,"transactions":9,"vwap":652},"2026-05-01",54.45,54.3,1.01,294700,{"date":1144,"open":1145,"high":1146,"low":1147,"close":1148,"change":1149,"percent_change":1150,"volume":1151,"transactions":9,"vwap":1148},"2026-04-30",53.55,54.5,53.45,54.34,1.49,2.82,206300,{"date":1153,"open":1154,"high":1154,"low":1155,"close":1156,"change":121,"percent_change":1157,"volume":1158,"transactions":9,"vwap":1156},"2026-04-29",53.2,52.6,52.85,-0.23,174600,{"date":1160,"open":1161,"high":1162,"low":1163,"close":1164,"change":1165,"percent_change":1166,"volume":1167,"transactions":9,"vwap":1164},"2026-04-28",53.23,53.61,52.48,52.97,-1.26,-2.32,455300,{"date":1169,"open":1170,"high":1171,"low":1172,"close":1173,"change":463,"percent_change":473,"volume":1174,"transactions":9,"vwap":1173},"2026-04-27",54.099998,54.27,53.48,54.23,571400,{"date":1176,"open":1177,"high":1178,"low":1179,"close":1180,"change":808,"percent_change":1141,"volume":1181,"transactions":9,"vwap":1180},"2026-04-24",53.95,54.25,53.52,54.080002,699200,{"date":1183,"open":1184,"high":1170,"low":1185,"close":1186,"change":1187,"percent_change":617,"volume":1188,"transactions":9,"vwap":1186},"2026-04-23",53.65,52.89,53.54,-0.33,464300,{"date":1190,"open":1191,"high":1192,"low":1161,"close":1193,"change":1194,"percent_change":224,"volume":1195,"transactions":9,"vwap":1193},"2026-04-22",53.79,53.88,53.87,0.63,440300,{"date":1197,"open":1198,"high":1170,"low":1199,"close":1200,"change":1201,"percent_change":1202,"volume":1203,"transactions":9,"vwap":1200},"2026-04-21",54.060001,53.099998,53.24,-0.64,-1.19,399300,{"date":1205,"open":1206,"high":1207,"low":1208,"close":1192,"change":426,"percent_change":1209,"volume":1210,"transactions":9,"vwap":1192},"2026-04-20",53.69,53.89,53.37,0.09,503500,{"date":1212,"open":1213,"high":1214,"low":1215,"close":1216,"change":1217,"percent_change":639,"volume":1218,"transactions":9,"vwap":1216},"2026-04-17",53.41,54,53.39,53.83,1.1,633300,{"date":1220,"open":1221,"high":1222,"low":1223,"close":1224,"change":72,"percent_change":580,"volume":1225,"transactions":9,"vwap":1224},"2026-04-16",52.83,53,52.41,52.73,700000,{"date":1227,"open":1228,"high":1229,"low":1230,"close":1231,"change":1042,"percent_change":1042,"volume":1232,"transactions":9,"vwap":1231},"2026-04-15",52.72,52.82,52.049999,52.66,518500,{"date":1234,"open":1235,"high":1236,"low":1237,"close":1231,"change":223,"percent_change":1238,"volume":1239,"transactions":9,"vwap":1231},"2026-04-14",52.37,52.71,52.080002,1.33,572900,{"date":1241,"open":1242,"high":1243,"low":1244,"close":1243,"change":971,"percent_change":1245,"volume":1246,"transactions":9,"vwap":1243},"2026-04-13",51,51.97,50.98,1.52,398600,{"date":1248,"open":1249,"high":1250,"low":1251,"close":1252,"change":201,"percent_change":1253,"volume":1254,"transactions":9,"vwap":1252},"2026-04-10",51.28,51.35,50.77,51.19,0.37,1178800,{"date":1256,"open":1257,"high":1258,"low":1259,"close":1242,"change":1253,"percent_change":1021,"volume":1260,"transactions":9,"vwap":1242},"2026-04-09",50.61,51.12,50.42,364600,{"date":1262,"open":1263,"high":1264,"low":1265,"close":1266,"change":1267,"percent_change":1268,"volume":1269,"transactions":9,"vwap":1266},"2026-04-08",50.83,51.17,50.12,50.63,2.26,4.67,1087500,{"date":1271,"open":1272,"high":1273,"low":1274,"close":1275,"change":1276,"percent_change":1135,"volume":1277,"transactions":9,"vwap":1275},"2026-04-07",48.040001,48.42,47.57,48.37,0.06,449800,{"date":1279,"open":1280,"high":1281,"low":1282,"close":1283,"change":1284,"percent_change":364,"volume":1285,"transactions":9,"vwap":1283},"2026-04-06",48.13,48.39,47.89,48.31,0.27,314000,{"date":1287,"open":1288,"high":1273,"low":1289,"close":1272,"change":1084,"percent_change":1290,"volume":1291,"transactions":9,"vwap":1272},"2026-04-02",46.55,46.46,0.42,647200,{"date":1293,"open":1294,"high":1295,"low":1294,"close":1296,"change":1217,"percent_change":1297,"volume":1298,"transactions":9,"vwap":1296},"2026-04-01",47.37,48.36,47.84,2.35,775300,{"date":1300,"open":1301,"high":1302,"low":1301,"close":1303,"change":639,"percent_change":1304,"volume":1305,"transactions":9,"vwap":1303},"2026-03-31",45.3,46.83,46.74,4.68,639800,{"date":1307,"open":1308,"high":1308,"low":1309,"close":1310,"change":1112,"percent_change":1166,"volume":1311,"transactions":9,"vwap":1310},"2026-03-30",46.31,44.37,44.65,1425700,{"date":1313,"open":1314,"high":1315,"low":1316,"close":1317,"change":233,"percent_change":1202,"volume":1318,"transactions":9,"vwap":1317},"2026-03-27",45.99,46.45,45.56,45.71,413200,{"date":1320,"open":1321,"high":1322,"low":1323,"close":1324,"change":1325,"percent_change":1326,"volume":1327,"transactions":9,"vwap":1324},"2026-03-26",47.52,47.63,46.23,46.26,-2.03,-4.2,496700,{"date":1329,"open":1330,"high":1331,"low":1332,"close":1333,"change":1334,"percent_change":1335,"volume":1336,"transactions":9,"vwap":1333},"2026-03-25",48.51,48.75,48.060001,48.29,0.21,0.44,413300,{"date":1338,"open":1339,"high":1340,"low":1341,"close":1342,"change":580,"percent_change":1284,"volume":1343,"transactions":9,"vwap":1342},"2026-03-24",47.54,48.19,47.29,48.080002,731700,{"date":1345,"open":1346,"high":1347,"low":1348,"close":1349,"change":938,"percent_change":1245,"volume":1350,"transactions":9,"vwap":1349},"2026-03-23",48.02,48.89,47.77,47.95,1289400,{"date":1352,"open":1353,"high":1353,"low":1354,"close":1355,"change":1356,"percent_change":1357,"volume":1358,"transactions":9,"vwap":1355},"2026-03-20",48.47,46.78,47.23,-1.37,-2.82,668000,{"date":1360,"open":1361,"high":1362,"low":1363,"close":1364,"change":1135,"percent_change":335,"volume":1365,"transactions":9,"vwap":1364},"2026-03-19",47.68,48.81,47.6,48.6,454200,{"date":1367,"open":1368,"high":1369,"low":1370,"close":1370,"change":1371,"percent_change":1201,"volume":1372,"transactions":9,"vwap":1370},"2026-03-18",48.63,49.09,48.48,-0.31,388400,{"date":1374,"open":1375,"high":1376,"low":1377,"close":1378,"change":1014,"percent_change":1379,"volume":1380,"transactions":9,"vwap":1378},"2026-03-17",48.74,49.049999,48.62,48.79,0.81,197700,{"date":1382,"open":1383,"high":1384,"low":1383,"close":1385,"change":598,"percent_change":1386,"volume":1387,"transactions":9,"vwap":1385},"2026-03-16",48.23,48.72,48.4,1.79,207700,{"date":1389,"open":1272,"high":1273,"low":1390,"close":1391,"change":1392,"percent_change":1063,"volume":1393,"transactions":9,"vwap":1391},"2026-03-13",47.47,47.55,-0.18,321000,{"date":1395,"open":1396,"high":1397,"low":1398,"close":1399,"change":1400,"percent_change":1401,"volume":1402,"transactions":9,"vwap":1399},"2026-03-12",48.33,48.38,47.71,47.73,-1.07,-2.19,680100,{"date":1404,"open":1405,"high":1406,"low":1407,"close":1408,"change":446,"percent_change":995,"volume":1409,"transactions":9,"vwap":1408},"2026-03-11",48.69,49.029999,48.5,48.8,525300,{"date":1411,"open":1405,"high":1412,"low":1413,"close":1384,"change":994,"percent_change":1334,"volume":1414,"transactions":9,"vwap":1384},"2026-03-10",49.43,48.59,662100,{"date":1416,"open":1417,"high":1418,"low":1419,"close":1377,"change":312,"percent_change":1420,"volume":1421,"transactions":9,"vwap":1377},"2026-03-09",46.73,48.68,46.58,2.29,781400,{"date":1423,"open":1322,"high":1424,"low":1425,"close":1426,"change":1427,"percent_change":1428,"volume":1429,"transactions":9,"vwap":1426},"2026-03-06",48.18,47.4,47.53,-1.11,-2.28,562400,{"date":1431,"open":1432,"high":1433,"low":1434,"close":1435,"change":1436,"percent_change":1437,"volume":1438,"transactions":9,"vwap":1435},"2026-03-05",48.86,49.22,47.86,48.64,-0.56,-1.14,320300,{"date":1440,"open":1347,"high":1441,"low":1442,"close":1443,"change":1021,"percent_change":1444,"volume":1445,"transactions":9,"vwap":1443},"2026-03-04",49.35,48.7,49.2,1.51,475400,{"date":1447,"open":1448,"high":1449,"low":1450,"close":1353,"change":1451,"percent_change":1452,"volume":1453,"transactions":9,"vwap":1353},"2026-03-03",48.11,48.71,47.46,-1.03,-2.08,724700,{"date":1455,"open":1456,"high":1457,"low":1456,"close":1458,"change":1187,"percent_change":53,"volume":1459,"transactions":9,"vwap":1458},"2026-03-02",48.93,49.71,49.5,718000,{"date":1461,"open":1412,"high":1462,"low":1412,"close":1463,"change":1464,"percent_change":1465,"volume":1466,"transactions":9,"vwap":1463},"2026-02-27",49.93,49.83,-0.4,-0.8,206000,{"date":1468,"open":1469,"high":1470,"low":1471,"close":1472,"change":72,"percent_change":334,"volume":1473,"transactions":9,"vwap":1472},"2026-02-26",50.17,50.32,49.25,50.23,280400,{"date":1475,"open":1476,"high":1472,"low":1477,"close":1478,"change":734,"percent_change":1479,"volume":1480,"transactions":9,"vwap":1478},"2026-02-25",49.98,49.96,50.16,0.68,151700,{"date":1482,"open":1483,"high":1484,"low":1485,"close":1486,"change":474,"percent_change":365,"volume":1487,"transactions":9,"vwap":1486},"2026-02-24",49.36,49.94,49.040001,49.82,292700,{"date":1489,"open":1490,"high":1491,"low":1369,"close":1492,"change":765,"percent_change":1078,"volume":1493,"transactions":9,"vwap":1492},"2026-02-23",49.99,50.060001,49.33,188100,{"date":1495,"open":1496,"high":1497,"low":1496,"close":1472,"change":474,"percent_change":365,"volume":1498,"transactions":9,"vwap":1472},"2026-02-20",49.56,50.5,257300,{"date":1500,"open":1412,"high":1501,"low":1502,"close":1503,"change":426,"percent_change":994,"volume":1504,"transactions":9,"vwap":1503},"2026-02-19",49.75,49.27,49.74,126000,{"date":1506,"open":1441,"high":1507,"low":1508,"close":1509,"change":1510,"percent_change":1021,"volume":1511,"transactions":9,"vwap":1509},"2026-02-18",50.11,49.31,49.69,0.36,100000,{"date":1513,"open":1514,"high":1515,"low":1378,"close":1492,"change":1516,"percent_change":121,"volume":1517,"transactions":9,"vwap":1492},"2026-02-17",49.11,49.63,-0.06,347800,{"date":1519,"open":1520,"high":1521,"low":1273,"close":1522,"change":1523,"percent_change":638,"volume":1524,"transactions":9,"vwap":1522},"2026-02-13",48.91,49.81,49.39,0.57,237500,{"date":1526,"open":1527,"high":1528,"low":1529,"close":1529,"change":436,"percent_change":1530,"volume":1531,"transactions":9,"vwap":1529},"2026-02-12",50.02,50.38,48.82,-1.91,241800,{"date":1533,"open":1534,"high":1535,"low":1514,"close":1536,"change":264,"percent_change":1003,"volume":1537,"transactions":9,"vwap":1536},"2026-02-11",49.84,50.14,49.77,168000,{"date":1539,"open":1540,"high":1541,"low":1542,"close":1543,"change":1544,"percent_change":1545,"volume":1546,"transactions":9,"vwap":1543},"2026-02-10",49.48,49.64,49.19,49.29,-0.1,-0.2,107800,{"date":1548,"open":1549,"high":1550,"low":1551,"close":1522,"change":1552,"percent_change":1553,"volume":1554,"transactions":9,"vwap":1522},"2026-02-09",48.77,49.65,48.67,0.53,1.08,116400,{"date":1556,"open":1557,"high":1558,"low":1296,"close":1432,"change":1559,"percent_change":1560,"volume":1561,"transactions":9,"vwap":1432},"2026-02-06",47.98,48.95,1.78,3.78,232600,{"date":1563,"open":1564,"high":1565,"low":1566,"close":1567,"change":22,"percent_change":1568,"volume":1569,"transactions":9,"vwap":1567},"2026-02-05",47.12,47.8,46.85,47.080002,-1.13,214200,{"date":1571,"open":1572,"high":1572,"low":1573,"close":1574,"change":376,"percent_change":1575,"volume":1576,"transactions":9,"vwap":1574},"2026-02-04",49.0099983,47.049999,47.62,-3.29,318200,{"date":1578,"open":1579,"high":1579,"low":1580,"close":1581,"change":510,"percent_change":81,"volume":1582,"transactions":9,"vwap":1581},"2026-02-03",50.029999,48.55,49.24,280800,{"date":1584,"open":1585,"high":1586,"low":1585,"close":1515,"change":265,"percent_change":1587,"volume":1588,"transactions":9,"vwap":1515},"2026-02-02",48.87,49.72,1.68,235400,{"date":1590,"open":1591,"high":1507,"low":1592,"close":1362,"change":987,"percent_change":1325,"volume":1593,"transactions":9,"vwap":1362},"2026-01-30",49.61,48.54,134900,{"date":1595,"open":1596,"high":1597,"low":1598,"close":1486,"change":1599,"percent_change":446,"volume":1600,"transactions":9,"vwap":1486},"2026-01-29",49.87,49.97,48.9,0.04,132200,{"date":1602,"open":1501,"high":1462,"low":1603,"close":1604,"change":1276,"percent_change":1135,"volume":1605,"transactions":9,"vwap":1604},"2026-01-28",49.66,49.78,160400,{"date":1607,"open":1608,"high":1596,"low":1609,"close":1586,"change":474,"percent_change":174,"volume":1610,"transactions":9,"vwap":1586},"2026-01-27",49.59,49.57,67200,{"date":1612,"open":1369,"high":1613,"low":1369,"close":1614,"change":1615,"percent_change":1085,"volume":1616,"transactions":9,"vwap":1614},"2026-01-26",49.46,49.23,0.17,90700,{"date":1618,"open":1619,"high":1502,"low":1585,"close":1620,"change":1621,"percent_change":1622,"volume":1623,"transactions":9,"vwap":1620},"2026-01-23",49.13,49.060001,-0.14,-0.28,71900,{"date":1625,"open":1626,"high":1626,"low":1627,"close":1443,"change":425,"percent_change":1276,"volume":1628,"transactions":9,"vwap":1443},"2026-01-22",49.7,49.07,110300,{"date":1630,"open":1413,"high":1522,"low":1385,"close":1631,"change":1632,"percent_change":1633,"volume":1634,"transactions":9,"vwap":1631},"2026-01-21",49.17,0.8,1.65,198400,{"date":1636,"open":1448,"high":1375,"low":1448,"close":1275,"change":22,"percent_change":1637,"volume":1638,"transactions":9,"vwap":1275},"2026-01-20",-1.1,117100,{"date":1640,"open":1543,"high":1543,"low":1375,"close":1520,"change":705,"percent_change":1544,"volume":1641,"transactions":9,"vwap":1520},"2026-01-16",171000,{"date":1643,"open":1376,"high":1644,"low":1645,"close":1646,"change":264,"percent_change":365,"volume":1647,"transactions":9,"vwap":1646},"2026-01-15",49.4,48.94,48.96,60300,{"date":1649,"open":1375,"high":1375,"low":1650,"close":1370,"change":1651,"percent_change":454,"volume":1652,"transactions":9,"vwap":1370},"2026-01-14",48,-0.46,152900,{"date":1654,"open":1375,"high":1376,"low":1442,"close":1645,"change":335,"percent_change":1655,"volume":1656,"transactions":9,"vwap":1645},"2026-01-13",0.51,57800,{"date":1658,"open":1448,"high":1659,"low":1448,"close":1405,"change":1284,"percent_change":364,"volume":1660,"transactions":9,"vwap":1405},"2026-01-12",48.78,68400,{"date":1662,"open":1663,"high":1664,"low":1665,"close":1273,"change":243,"percent_change":1666,"volume":1667,"transactions":9,"vwap":1273},"2026-01-09",48.14,48.49,48.099998,1.3,52900,{"date":1669,"open":1670,"high":1670,"low":1363,"close":1565,"change":617,"percent_change":1165,"volume":1671,"transactions":9,"vwap":1565},"2026-01-08",48.35,75600,{"date":1673,"open":1674,"high":1375,"low":1670,"close":1675,"change":713,"percent_change":1676,"volume":1677,"transactions":9,"vwap":1675},"2026-01-07",48.58,48.41,-0.76,75200,{"date":1679,"open":1680,"high":1378,"low":1681,"close":1659,"change":1682,"percent_change":1683,"volume":1684,"transactions":9,"vwap":1659},"2026-01-06",47.9,47.85,1.02,2.14,140100,{"date":1686,"open":1361,"high":1687,"low":1688,"close":1689,"change":1690,"percent_change":1691,"volume":1692,"transactions":9,"vwap":1689},"2026-01-05",47.94,47.66,47.76,0.4,0.84,194100,{"date":1694,"open":1695,"high":1425,"low":1696,"close":1697,"change":1479,"percent_change":800,"volume":1698,"transactions":9,"vwap":1697},"2026-01-02",47.11,46.95,47.36,199700,{"date":1700,"open":1701,"high":1701,"low":1702,"close":1702,"change":1703,"percent_change":1112,"volume":1704,"transactions":9,"vwap":1702},"2025-12-31",47.17,46.68,-0.5,76300,{"date":1706,"open":1707,"high":1707,"low":1701,"close":1708,"change":46,"percent_change":1709,"volume":1710,"transactions":9,"vwap":1708},"2025-12-30",47.39,47.18,-0.44,86100,{"date":1712,"open":1425,"high":1713,"low":1714,"close":1707,"change":964,"percent_change":617,"volume":1715,"transactions":9,"vwap":1707},"2025-12-29",47.59,47.22,70200,{"date":1717,"open":1718,"high":1718,"low":1322,"close":1361,"change":121,"percent_change":162,"volume":1719,"transactions":9,"vwap":1361},"2025-12-26",47.87,68300,{"date":1721,"open":1722,"high":1723,"low":1574,"close":1565,"change":334,"percent_change":501,"volume":1724,"transactions":9,"vwap":1565},"2025-12-24",47.67,47.82,45800,{"date":1726,"open":1322,"high":1348,"low":1390,"close":1688,"change":1727,"percent_change":1157,"volume":1728,"transactions":9,"vwap":1688},"2025-12-23",-0.11,91800,{"date":1730,"open":1688,"high":1348,"low":1731,"close":1348,"change":808,"percent_change":1732,"volume":1733,"transactions":9,"vwap":1348},"2025-12-22",47.41,1.14,104100,{"date":1735,"open":1702,"high":1736,"low":1702,"close":1355,"change":1737,"percent_change":1738,"volume":1739,"transactions":9,"vwap":1355},"2025-12-19",47.32,0.67,1.44,130900,{"date":1741,"open":1742,"high":1743,"low":1744,"close":1745,"change":1009,"percent_change":939,"volume":1746,"transactions":9,"vwap":1745},"2025-12-18",46.6,47,46.47,46.56,142700,{"date":1748,"open":1749,"high":1750,"low":1314,"close":1751,"change":1752,"percent_change":667,"volume":1753,"transactions":9,"vwap":1751},"2025-12-17",46.87,47.029999,46.0099983,-0.85,112500,{"date":1755,"open":1354,"high":1756,"low":1419,"close":1757,"change":1758,"percent_change":1599,"volume":1759,"transactions":9,"vwap":1757},"2025-12-16",47.060001,46.86,0.02,123000,{"date":1761,"open":1762,"high":1762,"low":1417,"close":1763,"change":145,"percent_change":1764,"volume":1765,"transactions":9,"vwap":1763},"2025-12-15",47.16,46.84,-0.04,90100,{"date":1767,"open":1399,"high":1399,"low":1768,"close":1757,"change":81,"percent_change":437,"volume":1769,"transactions":9,"vwap":1757},"2025-12-12",46.7,137700,{"date":1771,"open":1772,"high":1722,"low":1772,"close":1773,"change":292,"percent_change":1774,"volume":1775,"transactions":9,"vwap":1773},"2025-12-11",46.8,47.65,1.38,131700,{"date":1777,"open":1778,"high":1779,"low":1780,"close":1743,"change":1523,"percent_change":541,"volume":1781,"transactions":9,"vwap":1743},"2025-12-10",46.57,47.21,46.34,272100,{"date":1783,"open":1784,"high":1785,"low":1784,"close":1786,"change":1544,"percent_change":46,"volume":1787,"transactions":9,"vwap":1786},"2025-12-09",46.4,46.79,46.43,68100,{"date":1789,"open":1785,"high":1772,"low":1790,"close":1791,"change":1392,"percent_change":510,"volume":1792,"transactions":9,"vwap":1791},"2025-12-08",46.41,46.53,150500,{"date":1794,"open":1795,"high":1696,"low":1796,"close":1795,"change":425,"percent_change":1276,"volume":1797,"transactions":9,"vwap":1795},"2025-12-05",46.71,46.65,81700,{"date":1799,"open":1800,"high":1354,"low":1790,"close":1702,"change":581,"percent_change":73,"volume":1801,"transactions":9,"vwap":1702},"2025-12-04",46.44,94400,{"date":1803,"open":1314,"high":1804,"low":1314,"close":1289,"change":1290,"percent_change":88,"volume":1805,"transactions":9,"vwap":1289},"2025-12-03",46.48,118200,{"date":1807,"open":1808,"high":1809,"low":1810,"close":1811,"change":334,"percent_change":1812,"volume":1813,"transactions":9,"vwap":1811},"2025-12-02",46.12,46.21,45.9,46.040001,0.31,112400,{"date":1815,"open":1816,"high":1817,"low":1818,"close":1810,"change":1819,"percent_change":1436,"volume":1820,"transactions":9,"vwap":1810},"2025-12-01",45.75,46.19,45.66,-0.26,167300,{"date":1822,"open":1751,"high":1323,"low":1823,"close":1824,"change":1284,"percent_change":1002,"volume":1825,"transactions":9,"vwap":1824},"2025-11-28",45.98,46.16,26400,{"date":1827,"open":1828,"high":1829,"low":1830,"close":1831,"change":1290,"percent_change":1832,"volume":1833,"transactions":9,"vwap":1831},"2025-11-26",45.69,46.080002,45.68,45.89,0.92,93600,{"date":1835,"open":1836,"high":1837,"low":1838,"close":1839,"change":1194,"percent_change":846,"volume":1840,"transactions":9,"vwap":1839},"2025-11-25",44.83,45.55,44.57,45.47,89500,{"date":1842,"open":1843,"high":1844,"low":1845,"close":1846,"change":808,"percent_change":1847,"volume":1848,"transactions":9,"vwap":1846},"2025-11-24",44.48,45.029999,44.38,44.84,1.22,144900,{"date":1850,"open":1851,"high":1852,"low":26,"close":1853,"change":551,"percent_change":1854,"volume":1855,"transactions":9,"vwap":1853},"2025-11-21",43.8,44.63,44.3,1.47,255400,{"date":1857,"open":1858,"high":1828,"low":1859,"close":1860,"change":1861,"percent_change":1862,"volume":1863,"transactions":9,"vwap":1860},"2025-11-20",45.54,43.64,43.66,-1.16,-2.59,242000,{"date":1865,"open":1866,"high":1867,"low":1868,"close":1869,"change":201,"percent_change":1870,"volume":1871,"transactions":9,"vwap":1869},"2025-11-19",44.68,45.13,44.52,44.82,0.43,267900,{"date":1873,"open":1874,"high":1875,"low":1876,"close":1852,"change":1727,"percent_change":162,"volume":1877,"transactions":9,"vwap":1852},"2025-11-18",44.42,44.96,44.26,297800,{"date":1879,"open":1880,"high":1881,"low":1882,"close":1883,"change":1884,"percent_change":1530,"volume":1885,"transactions":9,"vwap":1883},"2025-11-17",45.48,45.64,44.46,44.74,-0.87,308500,{"date":1887,"open":1875,"high":1888,"low":1889,"close":1890,"change":397,"percent_change":1891,"volume":1892,"transactions":9,"vwap":1890},"2025-11-14",46.029999,44.87,45.61,-0.07,312400,{"date":1894,"open":1895,"high":1896,"low":1316,"close":1881,"change":521,"percent_change":1897,"volume":1898,"transactions":9,"vwap":1881},"2025-11-13",46.59,46.69,-2.46,336000,{"date":1900,"open":1757,"high":1901,"low":1303,"close":1785,"change":994,"percent_change":1334,"volume":1902,"transactions":9,"vwap":1785},"2025-11-12",47.09,162700,{"date":1904,"open":1763,"high":1905,"low":1895,"close":1896,"change":101,"percent_change":1201,"volume":1906,"transactions":9,"vwap":1896},"2025-11-11",46.97,209600,{"date":1908,"open":1909,"high":1708,"low":1791,"close":1910,"change":1552,"percent_change":1732,"volume":1911,"transactions":9,"vwap":1910},"2025-11-10",46.96,46.99,382500,{"date":1913,"open":1818,"high":1791,"low":1914,"close":1289,"change":1009,"percent_change":939,"volume":1915,"transactions":9,"vwap":1289},"2025-11-07",45.46,607500,{"date":1917,"open":1918,"high":1804,"low":1919,"close":1920,"change":1921,"percent_change":1922,"volume":1923,"transactions":9,"vwap":1920},"2025-11-06",46.3,45.7,45.91,-0.59,-1.27,631200,{"date":1925,"open":1926,"high":1927,"low":1888,"close":1928,"change":879,"percent_change":1929,"volume":1930,"transactions":9,"vwap":1928},"2025-11-05",46.11,46.77,46.5,0.24,423700,{"date":1932,"open":1417,"high":1933,"low":1934,"close":1935,"change":1202,"percent_change":814,"volume":1936,"transactions":9,"vwap":1935},"2025-11-04",46.93,46.35,46.39,622400,{"date":1938,"open":1939,"high":1939,"low":1940,"close":1941,"change":1942,"percent_change":145,"volume":1943,"transactions":9,"vwap":1941},"2025-11-03",47.74,47.13,47.58,-0.01,136700,{"date":1945,"open":1946,"high":1296,"low":1947,"close":1713,"change":335,"percent_change":1552,"volume":1948,"transactions":9,"vwap":1713},"2025-10-31",47.48,47.31,91700,{"date":1950,"open":1951,"high":1342,"low":1952,"close":1953,"change":511,"percent_change":1954,"volume":1955,"transactions":9,"vwap":1953},"2025-10-30",47.56,47.3,47.34,-1.4,111400,{"date":1957,"open":1958,"high":1295,"low":1959,"close":1960,"change":397,"percent_change":1516,"volume":1961,"transactions":9,"vwap":1960},"2025-10-29",47.97,47.79,48.0099983,164000,{"date":1963,"open":1964,"high":1964,"low":1272,"close":1272,"change":688,"percent_change":987,"volume":1965,"transactions":9,"vwap":1272},"2025-10-28",48.34,191100,{"date":1967,"open":1368,"high":1435,"low":1281,"close":1968,"change":1290,"percent_change":1969,"volume":1970,"transactions":9,"vwap":1968},"2025-10-27",48.53,0.87,67400,{"date":1972,"open":1340,"high":1675,"low":1448,"close":1448,"change":550,"percent_change":1632,"volume":1973,"transactions":9,"vwap":1448},"2025-10-24",74500,{"date":1975,"open":1976,"high":1977,"low":1976,"close":1399,"change":1690,"percent_change":598,"volume":1978,"transactions":9,"vwap":1399},"2025-10-23",47.35,47.83,204000,{"date":1980,"open":1981,"high":1982,"low":1983,"close":1984,"change":1703,"percent_change":1985,"volume":1986,"transactions":9,"vwap":1984},"2025-10-22",47.96,47.99,46.94,47.33,-1.05,172600,{"date":1988,"open":1713,"high":1680,"low":1425,"close":1977,"change":1084,"percent_change":1290,"volume":1989,"transactions":9,"vwap":1977},"2025-10-21",75800,{"date":1991,"open":1390,"high":1959,"low":1390,"close":1322,"change":73,"percent_change":174,"volume":1671,"transactions":9,"vwap":1322},"2025-10-20",{"date":1993,"open":1933,"high":1953,"low":1994,"close":1762,"change":1758,"percent_change":1599,"volume":1995,"transactions":9,"vwap":1762},"2025-10-17",46.75,82200,{"date":1997,"open":1282,"high":1960,"low":1998,"close":1999,"change":126,"percent_change":2000,"volume":2001,"transactions":9,"vwap":1999},"2025-10-16",46.91,47.14,-1.22,172800,{"date":2003,"open":1272,"high":2004,"low":1736,"close":2005,"change":1599,"percent_change":446,"volume":2006,"transactions":9,"vwap":2005},"2025-10-15",48.24,47.72,235200,{"date":2008,"open":1757,"high":1981,"low":2009,"close":1361,"change":1084,"percent_change":1290,"volume":2010,"transactions":9,"vwap":1361},"2025-10-14",46.63,208600,{"date":2012,"open":1341,"high":1574,"low":2013,"close":1946,"change":265,"percent_change":2014,"volume":2015,"transactions":9,"vwap":1946},"2025-10-13",47.15,1.76,165600,{"date":2017,"open":2018,"high":1670,"low":2019,"close":2019,"change":2020,"percent_change":2021,"volume":2022,"transactions":9,"vwap":2019},"2025-10-10",48.17,46.66,-1.47,-3.05,387300,{"date":2024,"open":1675,"high":2025,"low":2026,"close":1280,"change":46,"percent_change":2027,"volume":2028,"transactions":9,"vwap":1280},"2025-10-09",48.44,48.029999,-0.43,242400,{"date":2030,"open":2031,"high":1397,"low":1434,"close":1964,"change":1655,"percent_change":244,"volume":1955,"transactions":9,"vwap":1964},"2025-10-08",47.93,{"date":2033,"open":2018,"high":2034,"low":1390,"close":1977,"change":344,"percent_change":1436,"volume":2035,"transactions":9,"vwap":1977},"2025-10-07",48.26,457700,{"date":2037,"open":2018,"high":1295,"low":2038,"close":1665,"change":473,"percent_change":1002,"volume":2039,"transactions":9,"vwap":1665},"2025-10-06",47.78,254400,{"date":2041,"open":1383,"high":2042,"low":1348,"close":1723,"change":1157,"percent_change":106,"volume":2043,"transactions":9,"vwap":1723},"2025-10-03",48.25,247200,{"date":2045,"open":1982,"high":2046,"low":1361,"close":2047,"change":1284,"percent_change":1523,"volume":2048,"transactions":9,"vwap":2047},"2025-10-02",48.07,48.049999,269900,{"date":2050,"open":2051,"high":1282,"low":1731,"close":2038,"change":1276,"percent_change":580,"volume":2052,"transactions":9,"vwap":2038},"2025-10-01",47.43,683900,{"date":2054,"open":2055,"high":2056,"low":1953,"close":2005,"change":2057,"percent_change":274,"volume":2058,"transactions":9,"vwap":2005},"2025-09-30",47.75,47.88,-0.09,245500,{"date":2060,"open":1342,"high":1663,"low":1722,"close":2061,"change":994,"percent_change":1334,"volume":2062,"transactions":9,"vwap":2061},"2025-09-29",47.81,213800,{"date":2064,"open":1450,"high":1939,"low":1976,"close":1398,"change":2065,"percent_change":1003,"volume":2066,"transactions":9,"vwap":1398},"2025-09-26",0.46,137400,{"date":2068,"open":1756,"high":1731,"low":1302,"close":2069,"change":2070,"percent_change":2071,"volume":2072,"transactions":9,"vwap":2069},"2025-09-25",47.25,-0.34,-0.71,246100,{"date":2074,"open":1383,"high":2075,"low":1713,"close":1713,"change":22,"percent_change":2076,"volume":2077,"transactions":9,"vwap":1713},"2025-09-24",48.28,-1.12,111600,{"date":2079,"open":1333,"high":1407,"low":1650,"close":1280,"change":2080,"percent_change":344,"volume":2081,"transactions":9,"vwap":1280},"2025-09-23",-0.13,131900,{"date":2083,"open":2056,"high":1964,"low":1959,"close":2034,"change":994,"percent_change":1334,"volume":2084,"transactions":9,"vwap":2034},"2025-09-22",175100,{"date":2086,"open":2018,"high":1383,"low":1723,"close":2087,"change":1084,"percent_change":1290,"volume":2088,"transactions":9,"vwap":2087},"2025-09-19",48.16,110200,{"date":2090,"open":2055,"high":1665,"low":1688,"close":1981,"change":2091,"percent_change":1217,"volume":2092,"transactions":9,"vwap":1981},"2025-09-18",0.52,149100,{"date":2094,"open":1722,"high":1689,"low":1905,"close":2095,"change":1727,"percent_change":1157,"volume":2096,"transactions":9,"vwap":2095},"2025-09-17",47.44,207400,{"date":2098,"open":1680,"high":1680,"low":1707,"close":1391,"change":150,"percent_change":254,"volume":2099,"transactions":9,"vwap":1391},"2025-09-16",115900,{"date":2101,"open":2056,"high":1665,"low":1296,"close":1680,"change":1135,"percent_change":335,"volume":2102,"transactions":9,"vwap":1680},"2025-09-15",97000,{"date":2104,"open":2026,"high":1332,"low":1399,"close":2038,"change":1371,"percent_change":1201,"volume":2105,"transactions":9,"vwap":2038},"2025-09-12",113500,{"date":2107,"open":1977,"high":2108,"low":1565,"close":2109,"change":2110,"percent_change":2111,"volume":1537,"transactions":9,"vwap":2109},"2025-09-11",48.2,48.09,0.45,0.94,{"date":2113,"open":1713,"high":2114,"low":1946,"close":2115,"change":2065,"percent_change":1003,"volume":2116,"transactions":9,"vwap":2115},"2025-09-10",47.92,47.64,128900,{"date":2118,"open":1756,"high":2119,"low":1763,"close":1708,"change":426,"percent_change":879,"volume":2120,"transactions":9,"vwap":1708},"2025-09-09",47.26,106900,{"date":2122,"open":1696,"high":1940,"low":2123,"close":1940,"change":501,"percent_change":243,"volume":2124,"transactions":9,"vwap":1940},"2025-09-08",46.88,130700,{"date":2126,"open":2119,"high":2127,"low":2128,"close":1763,"change":589,"percent_change":2070,"volume":2129,"transactions":9,"vwap":1763},"2025-09-05",47.38,46.37,337100,{"date":2131,"open":1895,"high":1743,"low":1745,"close":1743,"change":2132,"percent_change":2133,"volume":2134,"transactions":9,"vwap":1743},"2025-09-04",0.41,0.88,169200,{"date":2136,"open":1742,"high":1994,"low":2137,"close":1895,"change":1942,"percent_change":145,"volume":2138,"transactions":9,"vwap":1895},"2025-09-03",46.32,155800,{"date":2140,"open":2141,"high":1742,"low":2142,"close":1742,"change":713,"percent_change":81,"volume":2143,"transactions":9,"vwap":1742},"2025-09-02",46.17,46.060001,377600,{"date":2145,"open":1697,"high":1697,"low":1785,"close":1905,"change":913,"percent_change":2146,"volume":2147,"transactions":9,"vwap":1905},"2025-08-29",-1.09,236400,{"date":2149,"open":1701,"high":2150,"low":1999,"close":2151,"change":264,"percent_change":1682,"volume":2152,"transactions":9,"vwap":2151},"2025-08-28",47.5,47.49,79700,{"date":2154,"open":2155,"high":1999,"low":2155,"close":2156,"change":1209,"percent_change":201,"volume":2157,"transactions":9,"vwap":2156},"2025-08-27",46.82,47.0099983,137900,{"date":2159,"open":1804,"high":1933,"low":1804,"close":2160,"change":550,"percent_change":265,"volume":2161,"transactions":9,"vwap":2160},"2025-08-26",46.92,101600,{"date":2163,"open":2164,"high":1303,"low":2165,"close":2166,"change":344,"percent_change":126,"volume":2167,"transactions":9,"vwap":2166},"2025-08-25",46.67,46.52,46.54,195900,{"date":2169,"open":2170,"high":1910,"low":2170,"close":2171,"change":2172,"percent_change":1420,"volume":2173,"transactions":9,"vwap":2171},"2025-08-22",45.97,46.81,1.05,143300,{"date":2175,"open":1810,"high":2176,"low":1890,"close":2177,"change":1622,"percent_change":617,"volume":2178,"transactions":9,"vwap":2177},"2025-08-21",45.92,45.76,151200,{"date":2180,"open":1751,"high":1926,"low":2181,"close":1811,"change":1392,"percent_change":510,"volume":2182,"transactions":9,"vwap":1811},"2025-08-20",45.42,168200,{"date":2184,"open":1419,"high":1742,"low":2185,"close":2186,"change":150,"percent_change":744,"volume":2187,"transactions":9,"vwap":2186},"2025-08-19",46.07,46.22,205100,{"date":2189,"open":2190,"high":1796,"low":2190,"close":1778,"change":2191,"percent_change":292,"volume":2192,"transactions":9,"vwap":1778},"2025-08-18",46.24,0.3,85300,{"date":2194,"open":1791,"high":1791,"low":1323,"close":2195,"change":589,"percent_change":2070,"volume":2196,"transactions":9,"vwap":2195},"2025-08-15",46.27,227500,{"date":2198,"open":1790,"high":1895,"low":2137,"close":1786,"change":2199,"percent_change":2200,"volume":2201,"transactions":9,"vwap":1786},"2025-08-14",-0.45,-0.96,256400,{"date":2203,"open":2160,"high":1910,"low":1790,"close":2123,"change":1615,"percent_change":1510,"volume":2204,"transactions":9,"vwap":2123},"2025-08-13",221900,{"date":2206,"open":2207,"high":1994,"low":1829,"close":1795,"change":1832,"percent_change":2208,"volume":2209,"transactions":9,"vwap":1795},"2025-08-12",46.099998,2.01,221500,{"date":2211,"open":2212,"high":2213,"low":2214,"close":2215,"change":1544,"percent_change":38,"volume":2216,"transactions":9,"vwap":2215},"2025-08-11",45.84,46.09,45.73,45.79,192700,{"date":2218,"open":2195,"high":2219,"low":2220,"close":1831,"change":1703,"percent_change":2221,"volume":2222,"transactions":9,"vwap":1831},"2025-08-08",46.28,45.81,-1.08,185400,{"date":2224,"open":1998,"high":1933,"low":2225,"close":1935,"change":1187,"percent_change":2071,"volume":2226,"transactions":9,"vwap":1935},"2025-08-07",45.96,343500,{"date":2228,"open":1354,"high":1772,"low":1315,"close":2229,"change":397,"percent_change":1516,"volume":2230,"transactions":9,"vwap":2229},"2025-08-06",46.72,252400,{"date":2232,"open":1564,"high":1355,"low":1289,"close":1994,"change":121,"percent_change":1819,"volume":2233,"transactions":9,"vwap":1994},"2025-08-05",224700,{"date":2235,"open":2236,"high":2237,"low":2236,"close":1749,"change":2133,"percent_change":2238,"volume":2239,"transactions":9,"vwap":1749},"2025-08-04",46.38,46.89,1.91,167700,{"date":2241,"open":2207,"high":2242,"low":2243,"close":1314,"change":2244,"percent_change":530,"volume":2245,"transactions":9,"vwap":1314},"2025-08-01",46.29,45.34,-0.91,464400,{"date":2247,"open":2095,"high":1274,"low":1354,"close":2248,"change":1187,"percent_change":282,"volume":2249,"transactions":9,"vwap":2248},"2025-07-31",46.9,166400,{"date":2251,"open":1564,"high":1390,"low":1696,"close":1355,"change":446,"percent_change":1615,"volume":2252,"transactions":9,"vwap":1355},"2025-07-30",176800,{"date":2254,"open":1321,"high":1941,"low":2255,"close":2013,"change":2256,"percent_change":689,"volume":2257,"transactions":9,"vwap":2013},"2025-07-29",46.98,-0.41,262900,{"date":2259,"open":1951,"high":1274,"low":1697,"close":1951,"change":879,"percent_change":2260,"volume":2261,"transactions":9,"vwap":1951},"2025-07-28",0.23,392600,{"date":2263,"open":2264,"high":2265,"low":2264,"close":2265,"change":2065,"percent_change":213,"volume":2266,"transactions":9,"vwap":2265},"2025-07-25",47.099998,47.45,95900,{"date":2268,"open":1901,"high":1701,"low":1933,"close":1910,"change":1621,"percent_change":101,"volume":2269,"transactions":9,"vwap":1910},"2025-07-24",130100,{"date":2271,"open":2155,"high":1940,"low":2155,"close":1940,"change":1194,"percent_change":972,"volume":2272,"transactions":9,"vwap":1940},"2025-07-23",107600,{"date":2274,"open":1778,"high":1778,"low":2275,"close":1928,"change":425,"percent_change":1276,"volume":2276,"transactions":9,"vwap":1928},"2025-07-22",46,174200,{"date":2278,"open":1566,"high":2237,"low":1744,"close":1744,"change":162,"percent_change":22,"volume":2279,"transactions":9,"vwap":1744},"2025-07-21",464000,{"date":2281,"open":2282,"high":2155,"low":1419,"close":2229,"change":1135,"percent_change":464,"volume":2283,"transactions":9,"vwap":2229},"2025-07-18",46.76,194200,{"date":2285,"open":2286,"high":2287,"low":2286,"close":1742,"change":1523,"percent_change":1022,"volume":2288,"transactions":9,"vwap":1742},"2025-07-17",46.18,46.64,114600,{"date":2290,"open":2291,"high":2291,"low":2292,"close":1888,"change":879,"percent_change":1929,"volume":2293,"transactions":9,"vwap":1888},"2025-07-16",46.14,45.41,287300,{"date":2295,"open":1742,"high":1742,"low":2176,"close":2176,"change":22,"percent_change":1861,"volume":2276,"transactions":9,"vwap":2176},"2025-07-15",{"date":2297,"open":2275,"high":1804,"low":2298,"close":1289,"change":2110,"percent_change":213,"volume":2299,"transactions":9,"vwap":1289},"2025-07-14",45.95,181700,{"date":2301,"open":2302,"high":1324,"low":1751,"close":1751,"change":1063,"percent_change":2303,"volume":2304,"transactions":9,"vwap":1751},"2025-07-11",46.13,-0.82,179900,{"date":2306,"open":1315,"high":1745,"low":2307,"close":1935,"change":1135,"percent_change":464,"volume":2308,"transactions":9,"vwap":1935},"2025-07-10",46.15,391100,{"date":2310,"open":2286,"high":2195,"low":2275,"close":2195,"change":335,"percent_change":808,"volume":2201,"transactions":9,"vwap":2195},"2025-07-09",{"date":2312,"open":2313,"high":2313,"low":1317,"close":2314,"change":1727,"percent_change":157,"volume":2315,"transactions":9,"vwap":2314},"2025-07-08",46.25,46.02,417100,{"date":2317,"open":2141,"high":2137,"low":2318,"close":2302,"change":274,"percent_change":2256,"volume":2319,"transactions":9,"vwap":2302},"2025-07-07",45.78,490800,{"date":2321,"open":2176,"high":1934,"low":2176,"close":2137,"change":2322,"percent_change":1238,"volume":2323,"transactions":9,"vwap":2137},"2025-07-03",0.61,365500,{"date":2325,"open":2181,"high":1317,"low":1301,"close":1317,"change":2191,"percent_change":2326,"volume":2327,"transactions":9,"vwap":1317},"2025-07-02",0.66,600100,{"date":2329,"open":2330,"high":2220,"low":2331,"close":2292,"change":386,"percent_change":81,"volume":2332,"transactions":9,"vwap":2292},"2025-07-01",45.65,45.14,412200,{"date":2334,"open":2330,"high":2335,"low":1837,"close":2336,"change":1510,"percent_change":2337,"volume":2338,"transactions":9,"vwap":2336},"2025-06-30",45.87,45.77,0.79,586000,{"date":2340,"open":2341,"high":1830,"low":2342,"close":2292,"change":473,"percent_change":243,"volume":2343,"transactions":9,"vwap":2292},"2025-06-27",45.23,45.049999,149500,{"date":2345,"open":2346,"high":1867,"low":2347,"close":1867,"change":243,"percent_change":2348,"volume":2349,"transactions":9,"vwap":1867},"2025-06-26",44.73,44.61,1.39,180800,{"date":2351,"open":2352,"high":2353,"low":1874,"close":2354,"change":38,"percent_change":688,"volume":2355,"transactions":9,"vwap":2354},"2025-06-25",44.8,44.89,44.51,104800,{"date":2357,"open":2358,"high":2352,"low":2359,"close":2346,"change":2360,"percent_change":2361,"volume":2362,"transactions":9,"vwap":2346},"2025-06-24",44.45,44.35,0.77,1.75,187200,{"date":2364,"open":2365,"high":2366,"low":2367,"close":2368,"change":2091,"percent_change":939,"volume":2369,"transactions":9,"vwap":2368},"2025-06-23",43.31,43.98,42.97,43.96,191800,{"date":2371,"open":2372,"high":2373,"low":2374,"close":2375,"change":1209,"percent_change":1334,"volume":2376,"transactions":9,"vwap":2375},"2025-06-20",43.67,43.73,43.29,43.44,182700,{"date":2378,"open":2365,"high":2379,"low":2380,"close":2381,"change":1758,"percent_change":426,"volume":2382,"transactions":9,"vwap":2381},"2025-06-18",43.7,43.26,43.35,222200,{"date":2384,"open":2385,"high":2386,"low":2387,"close":2388,"change":510,"percent_change":23,"volume":2389,"transactions":9,"vwap":2388},"2025-06-17",43.51,43.71,43.19,43.33,253100,{"date":2391,"open":2392,"high":2393,"low":2392,"close":2394,"change":540,"percent_change":2395,"volume":2396,"transactions":9,"vwap":2394},"2025-06-16",43.37,43.93,43.72,1.72,282900,{"date":2398,"open":2399,"high":2400,"low":2401,"close":2402,"change":744,"percent_change":2403,"volume":2404,"transactions":9,"vwap":2402},"2025-06-13",43.029999,43.47,42.84,42.98,-1.72,967400,{"date":2406,"open":2375,"high":2407,"low":2375,"close":2373,"change":72,"percent_change":995,"volume":2408,"transactions":9,"vwap":2373},"2025-06-12",43.76,253300,{"date":2410,"open":2407,"high":2393,"low":2385,"close":1860,"change":1209,"percent_change":1334,"volume":2411,"transactions":9,"vwap":1860},"2025-06-11",331300,{"date":2413,"open":1851,"high":2414,"low":2415,"close":2416,"change":2080,"percent_change":101,"volume":2417,"transactions":9,"vwap":2416},"2025-06-10",43.85,43.25,43.57,520100,{"date":2419,"open":2420,"high":2420,"low":2379,"close":2379,"change":38,"percent_change":1703,"volume":2421,"transactions":9,"vwap":2379},"2025-06-09",44.029999,302300,{"date":2423,"open":2424,"high":2425,"low":2373,"close":2426,"change":1335,"percent_change":1141,"volume":2427,"transactions":9,"vwap":2426},"2025-06-06",43.9,44.02,43.92,164700,{"date":2429,"open":2430,"high":2431,"low":2432,"close":2433,"change":705,"percent_change":1727,"volume":2434,"transactions":9,"vwap":2433},"2025-06-05",43.6,43.87,43.24,43.48,163500,{"date":2436,"open":2430,"high":2394,"low":2437,"close":2438,"change":1891,"percent_change":589,"volume":2439,"transactions":9,"vwap":2438},"2025-06-04",43.42,43.53,341600,{"date":2441,"open":2380,"high":2442,"low":2443,"close":2430,"change":1870,"percent_change":174,"volume":2444,"transactions":9,"vwap":2430},"2025-06-03",43.68,43.17,163000,{"date":2446,"open":2447,"high":2448,"low":2449,"close":2443,"change":1812,"percent_change":938,"volume":2450,"transactions":9,"vwap":2443},"2025-06-02",42.79,43.18,42.38,586200,{"date":2452,"open":2453,"high":2454,"low":2455,"close":2456,"change":580,"percent_change":2191,"volume":2457,"transactions":9,"vwap":2456},"2025-05-30",42.67,42.96,42.32,42.86,172900,{"date":2459,"open":2415,"high":2415,"low":2460,"close":2461,"change":1392,"percent_change":2462,"volume":2463,"transactions":9,"vwap":2461},"2025-05-29",42.54,42.73,-0.42,152300,{"date":2465,"open":2374,"high":2374,"low":2466,"close":2467,"change":344,"percent_change":714,"volume":2468,"transactions":9,"vwap":2467},"2025-05-28",42.89,42.91,86300,{"date":2470,"open":2471,"high":2415,"low":2472,"close":2448,"change":88,"percent_change":2473,"volume":2474,"transactions":9,"vwap":2448},"2025-05-27",42.92,42.7,2.15,174800,{"date":2476,"open":2477,"high":2478,"low":2479,"close":2480,"change":2080,"percent_change":1371,"volume":1855,"transactions":9,"vwap":2480},"2025-05-23",41.79,42.47,41.69,42.27,{"date":2482,"open":2483,"high":2472,"low":2484,"close":2485,"change":705,"percent_change":121,"volume":1466,"transactions":9,"vwap":2485},"2025-05-22",42.31,42.2,42.4,{"date":2487,"open":2488,"high":2415,"low":2489,"close":2490,"change":1637,"percent_change":2491,"volume":2492,"transactions":9,"vwap":2490},"2025-05-21",43.14,42.3,42.45,-2.53,556100,{"date":2494,"open":2394,"high":2495,"low":2496,"close":2497,"change":2462,"percent_change":2200,"volume":2498,"transactions":9,"vwap":2497},"2025-05-20",43.79,43.32,43.55,214500,{"date":2500,"open":2501,"high":2502,"low":2501,"close":2503,"change":426,"percent_change":879,"volume":2504,"transactions":9,"vwap":2503},"2025-05-19",43.28,44,43.97,169900,{"date":2506,"open":2385,"high":2507,"low":2400,"close":2426,"change":1335,"percent_change":1141,"volume":2508,"transactions":9,"vwap":2426},"2025-05-16",43.94,250600,{"date":2510,"open":2432,"high":2511,"low":2512,"close":2433,"change":1042,"percent_change":1042,"volume":2513,"transactions":9,"vwap":2433},"2025-05-15",43.52,43.07,249800,{"date":2515,"open":2373,"high":2516,"low":26,"close":2433,"change":1727,"percent_change":162,"volume":2517,"transactions":9,"vwap":2433},"2025-05-14",43.83,157900,{"date":2519,"open":2447,"high":2520,"low":2521,"close":2522,"change":2523,"percent_change":2524,"volume":2525,"transactions":9,"vwap":2522},"2025-05-13",43.78,42.76,43.59,0.95,2.23,722000,{"date":2527,"open":2528,"high":2529,"low":2530,"close":2531,"change":2532,"percent_change":2533,"volume":2534,"transactions":9,"vwap":2531},"2025-05-12",42.57,42.68,42.13,42.64,1.67,4.08,595300,{"date":2536,"open":2537,"high":2538,"low":2539,"close":2540,"change":1544,"percent_change":157,"volume":2541,"transactions":9,"vwap":2540},"2025-05-09",41.14,41.2,40.63,40.97,395100,{"date":2543,"open":2544,"high":2545,"low":2546,"close":2547,"change":212,"percent_change":2548,"volume":2549,"transactions":9,"vwap":2547},"2025-05-08",40.96,41.45,40.76,41.07,1.43,547200,{"date":2551,"open":2552,"high":2553,"low":2554,"close":2555,"change":1209,"percent_change":581,"volume":2556,"transactions":9,"vwap":2555},"2025-05-07",40.3,40.62,40.13,40.49,361200,{"date":2558,"open":2554,"high":2559,"low":2560,"close":2561,"change":116,"percent_change":81,"volume":2562,"transactions":9,"vwap":2561},"2025-05-06",40.66,40.099998,40.4,1701000,{"date":2564,"open":2565,"high":2544,"low":2565,"close":2566,"change":1276,"percent_change":463,"volume":2567,"transactions":9,"vwap":2566},"2025-05-05",40.21,40.72,744200,{"date":2569,"open":2570,"high":2571,"low":2572,"close":2559,"change":213,"percent_change":2573,"volume":2574,"transactions":9,"vwap":2559},"2025-05-02",40.22,40.79,40.19,2.47,338600,{"date":2576,"open":2577,"high":2578,"low":2579,"close":2580,"change":1335,"percent_change":2581,"volume":2582,"transactions":9,"vwap":2580},"2025-05-01",39.67,40.09,39.55,39.68,1.12,152500,{"date":2584,"open":2585,"high":2586,"low":177,"close":2587,"change":1516,"percent_change":2588,"volume":2589,"transactions":9,"vwap":2587},"2025-04-30",38.32,39.3,39.24,-0.15,191400,{"date":2591,"open":2592,"high":2593,"low":2594,"close":2586,"change":335,"percent_change":551,"volume":2595,"transactions":9,"vwap":2586},"2025-04-29",38.95,39.36,38.72,314400,{"date":2597,"open":2598,"high":2586,"low":2599,"close":2600,"change":880,"percent_change":2065,"volume":2601,"transactions":9,"vwap":2600},"2025-04-28",38.94,38.62,39.049999,965000,{"date":181,"open":2603,"high":2604,"low":2605,"close":2606,"change":473,"percent_change":1021,"volume":2607,"transactions":9,"vwap":2606},38.59,38.9,38.45,38.87,286100]