[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-RPRX":3,"homepage-market-summary":35,"stock-historical-RPRX":179},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"RPRX","2026-10-08",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9,"is_fund":14,"issuer":9,"category":9},"Royalty Pharma plc Class A Ordinary Shares","Nasdaq",null,"PHARMACEUTICAL PREPARATIONS","Royalty Pharma PLC is the largest buyer of biopharmaceutical royalties. The firm has a portfolio of royalties that entitles it to payments based on the sales of biopharma products. Royalty Pharma receives royalties on more than 35 commercial products, including AbbVie and Johnson & Johnson's Imbruvica (for chronic lymphocytic leukemia and other blood cancers), Biogen's Tysabri (for relapsing forms of multiple sclerosis), Vertex's cystic fibrosis franchise, and 10 development-stage product candidates.","100","New York, NY",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},1.6723,0.94,"Quarterly",{"close":20,"open":21,"high":22,"low":23,"prev_close":24,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29,"high_52w":30,"low_52w":31,"avg_volume_52w":32,"range_52w_percent":33,"record_count":34},56.21,56.57,56.71,55.13,56.76,-0.55,-0.97,2535375.206429,31441,55.9856,64.38,35.23,3503497.8629530556,72,1587,{"status":36,"indices":37,"watchlist":81,"sectors":103,"benchmarks":158},"success",[38,45,52,60,67,74],{"symbol":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":14,"sparkline":44,"date":5},"SPX","S&P 500",7765.36,-36.41,-0.47,"0.0,10.5 2.3,12.4 4.6,14.2 6.9,16.0 9.3,11.5 11.6,10.8 13.9,4.8 16.2,4.8 18.5,7.9 20.8,8.0 23.2,6.0 25.5,9.1 27.8,9.8 30.1,10.8 32.4,10.0 34.7,7.0 37.1,4.4 39.4,2.0 41.7,2.9 44.0,4.8",{"symbol":46,"name":47,"price":48,"change":49,"pct_change":50,"is_up":14,"sparkline":51,"date":5},"NDX","NASDAQ 100",30725.81,-434.27,-1.39,"0.0,13.4 2.3,14.8 4.6,16.0 6.9,16.0 9.3,12.9 11.6,11.7 13.9,6.5 16.2,5.0 18.5,6.6 20.8,6.6 23.2,5.8 25.5,7.8 27.8,7.4 30.1,7.0 32.4,6.4 34.7,4.6 37.1,2.9 39.4,2.0 41.7,2.4 44.0,5.1",{"symbol":53,"name":54,"price":55,"change":56,"pct_change":57,"is_up":58,"sparkline":59,"date":5},"DJI","DOW JONES",51232,52,0.1,true,"0.0,2.0 2.3,3.3 4.6,6.0 6.9,11.3 9.3,8.7 11.6,9.5 13.9,6.4 16.2,8.0 18.5,10.9 20.8,12.3 23.2,8.2 25.5,11.2 27.8,12.3 30.1,16.0 32.4,15.8 34.7,13.7 37.1,13.0 39.4,10.8 41.7,13.7 44.0,13.3",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":14,"sparkline":66,"date":5},"COMP","NASDAQ Composite",27193.34,-345.35,-1.25,"0.0,12.9 2.3,14.2 4.6,16.0 6.9,16.0 9.3,12.2 11.6,11.3 13.9,6.1 16.2,5.1 18.5,7.7 20.8,7.7 23.2,6.6 25.5,8.7 27.8,8.9 30.1,8.4 32.4,8.3 34.7,5.5 37.1,3.1 39.4,2.0 41.7,2.5 44.0,5.5",{"symbol":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":14,"sparkline":73,"date":5},"RUT","RUSSELL 2000",2775.7,-1.3,-0.05,"0.0,2.0 2.3,4.1 4.6,6.6 6.9,8.1 9.3,6.3 11.6,7.9 13.9,6.1 16.2,4.1 18.5,10.6 20.8,10.9 23.2,10.6 25.5,13.0 27.8,14.2 30.1,15.6 32.4,14.2 34.7,11.1 37.1,8.8 39.4,11.3 41.7,15.8 44.0,16.0",{"symbol":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":58,"sparkline":80,"date":5},"VIX","CBOE VIX",15.41,0.33,2.19,"0.0,9.5 2.3,4.4 4.6,4.0 6.9,2.0 9.3,11.1 11.6,13.6 13.9,13.4 16.2,16.0 18.5,12.1 20.8,10.2 23.2,13.4 25.5,8.6 27.8,8.7 30.1,7.5 32.4,7.3 34.7,11.6 37.1,10.8 39.4,12.8 41.7,12.5 44.0,11.2",[82,89,96],{"symbol":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":14,"sparkline":88,"date":5},"NVDA","NVIDIA Corp",230.48,-6.99,-2.94,"0.0,16.0 7.3,12.8 14.7,8.8 22.0,2.4 29.3,2.0 36.7,4.3 44.0,13.3",{"symbol":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":58,"sparkline":95,"date":5},"AAPL","Apple Inc",340.43,3.76,1.12,"0.0,12.3 7.3,16.0 14.7,11.3 22.0,12.4 29.3,11.4 36.7,7.2 44.0,2.0",{"symbol":97,"name":98,"price":99,"change":100,"pct_change":101,"is_up":14,"sparkline":102,"date":5},"TSLA","Tesla Inc",375,-2.81,-0.74,"0.0,15.6 7.3,16.0 14.7,7.3 22.0,3.0 29.3,2.0 36.7,3.5 44.0,5.0",[104,109,114,119,124,129,134,138,143,148,153],{"name":105,"etf":106,"change":107,"price":108,"is_up":14},"Technology","XLK",-1.79,197.78,{"name":110,"etf":111,"change":112,"price":113,"is_up":58},"Financials","XLF",0.89,54.23,{"name":115,"etf":116,"change":117,"price":118,"is_up":14},"Healthcare","XLV",-0.39,168.16,{"name":120,"etf":121,"change":122,"price":123,"is_up":58},"Consumer Cycl","XLY",0.31,111.7,{"name":125,"etf":126,"change":127,"price":128,"is_up":58},"Consumer Staples","XLP",2.11,83.42,{"name":130,"etf":131,"change":132,"price":133,"is_up":58},"Energy","XLE",2.97,65.24,{"name":135,"etf":136,"change":78,"price":137,"is_up":58},"Industrials","XLI",168.4,{"name":139,"etf":140,"change":141,"price":142,"is_up":58},"Materials","XLB",0.59,49.27,{"name":144,"etf":145,"change":146,"price":147,"is_up":58},"Real Estate","XLRE",0.69,40.85,{"name":149,"etf":150,"change":151,"price":152,"is_up":14},"Utilities","XLU",-0.19,41.07,{"name":154,"etf":155,"change":156,"price":157,"is_up":58},"Comm Services","XLC",0.73,112.07,[159,164,169,174],{"ticker":160,"name":161,"price":162,"change":163,"is_up":14},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":165,"name":166,"price":167,"change":168,"is_up":14},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":170,"name":171,"price":172,"change":173,"is_up":58},"DIA","SPDR Dow Jones ETF",511.65,0.12,{"ticker":175,"name":176,"price":177,"change":178,"is_up":14},"IWM","iShares Russell 2000",277.63,-0.03,{"ticker":4,"total_count":180,"page":181,"page_size":182,"total_pages":181,"summary":183,"data":189},365,1,1000,{"period_high":30,"period_low":184,"average_volume":185,"total_volume":186,"period_return":187,"latest_close":20,"start_date":188,"end_date":5},31.97,3777990,1378966352.601217,72.74,"2025-04-28",[190,191,201,211,221,231,241,251,262,272,281,292,301,310,321,332,343,352,360,371,381,391,400,409,418,429,439,450,461,472,481,492,503,512,521,530,540,550,560,571,582,591,601,610,620,630,639,649,658,667,675,685,693,704,713,722,730,739,748,754,763,771,779,784,793,802,809,817,824,832,840,847,855,863,872,880,889,897,903,912,919,927,935,943,949,956,964,971,976,984,992,998,1006,1011,1020,1027,1035,1043,1050,1057,1065,1072,1081,1089,1095,1103,1111,1118,1124,1131,1137,1145,1153,1160,1167,1173,1180,1185,1192,1200,1207,1215,1223,1232,1240,1248,1257,1263,1271,1279,1287,1294,1302,1310,1317,1324,1332,1341,1349,1356,1363,1371,1378,1386,1392,1399,1406,1415,1422,1429,1435,1443,1450,1457,1463,1470,1476,1482,1489,1497,1504,1511,1517,1523,1530,1535,1541,1549,1555,1563,1571,1579,1587,1596,1605,1611,1620,1627,1634,1642,1650,1659,1668,1674,1681,1688,1694,1699,1706,1714,1720,1727,1734,1740,1748,1754,1761,1767,1773,1780,1786,1792,1799,1805,1811,1818,1824,1828,1834,1842,1848,1855,1861,1868,1875,1881,1886,1892,1900,1908,1914,1921,1928,1934,1939,1946,1951,1956,1962,1969,1977,1983,1992,1999,2006,2013,2019,2025,2032,2038,2043,2049,2057,2063,2069,2076,2083,2091,2098,2105,2113,2118,2125,2132,2137,2142,2148,2156,2162,2168,2174,2182,2188,2197,2204,2209,2216,2223,2229,2237,2244,2248,2253,2258,2264,2271,2277,2284,2289,2295,2301,2307,2312,2317,2321,2327,2333,2337,2343,2348,2351,2357,2361,2367,2374,2377,2382,2389,2395,2401,2408,2412,2418,2421,2426,2430,2434,2438,2442,2447,2452,2458,2461,2465,2469,2474,2479,2482,2487,2492,2497,2500,2504,2510,2516,2520,2525,2532,2537,2544,2553,2558,2565,2571,2577,2583,2590,2597,2603,2610,2617,2625,2632,2638,2645,2651,2658,2665,2670,2677,2684,2693,2700,2706,2711,2717,2723,2731,2737,2745,2750,2755,2761,2766,2773],{"date":5,"open":21,"high":22,"low":23,"close":20,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29},{"date":192,"open":193,"high":194,"low":195,"close":24,"change":196,"percent_change":197,"volume":198,"transactions":199,"vwap":200},"2026-10-07",56.605,57.155,56.405,0.32,0.57,3671203.856893,36640,56.7602,{"date":202,"open":203,"high":204,"low":205,"close":206,"change":207,"percent_change":117,"volume":208,"transactions":209,"vwap":210},"2026-10-06",56.66,57.13,56.04,56.44,-0.22,2434244.283762,36003,56.5128,{"date":212,"open":213,"high":214,"low":215,"close":203,"change":216,"percent_change":217,"volume":218,"transactions":219,"vwap":220},"2026-10-05",57.1,57.25,56.005,-0.5,-0.87,3958017.510028,40884,56.4866,{"date":222,"open":223,"high":224,"low":225,"close":226,"change":43,"percent_change":227,"volume":228,"transactions":229,"vwap":230},"2026-10-02",57.635,57.91,56.96,57.16,-0.82,2229485.171995,31361,57.3342,{"date":232,"open":233,"high":234,"low":235,"close":236,"change":237,"percent_change":65,"volume":238,"transactions":239,"vwap":240},"2026-10-01",58.36,58.4,57.22,57.63,-0.73,3245265.878831,43386,57.5826,{"date":242,"open":243,"high":244,"low":245,"close":233,"change":246,"percent_change":247,"volume":248,"transactions":249,"vwap":250},"2026-09-30",58.07,58.64,57.7,0.14,0.24,3653749.994294,35963,58.401,{"date":252,"open":253,"high":254,"low":255,"close":256,"change":257,"percent_change":258,"volume":259,"transactions":260,"vwap":261},"2026-09-29",58.19,58.475,57.51,58.22,-0.15,-0.26,2885297.187372,41802,58.1499,{"date":263,"open":264,"high":265,"low":236,"close":266,"change":267,"percent_change":268,"volume":269,"transactions":270,"vwap":271},"2026-09-28",57.88,58.765,58.37,0.16,0.27,1862791.854494,30232,58.4655,{"date":273,"open":274,"high":274,"low":275,"close":276,"change":277,"percent_change":278,"volume":279,"transactions":280,"vwap":261},"2026-09-25",58.5,57.68,58.21,-0.08,-0.14,1869507.605839,29238,{"date":282,"open":283,"high":284,"low":285,"close":286,"change":287,"percent_change":288,"volume":289,"transactions":290,"vwap":291},"2026-09-24",57.69,58.87,57.66,58.29,0.64,1.11,2019405.501879,32394,58.3302,{"date":293,"open":294,"high":295,"low":236,"close":296,"change":217,"percent_change":297,"volume":298,"transactions":299,"vwap":300},"2026-09-23",58.52,59.02,57.65,-1.49,2804337.644418,35940,58.0226,{"date":302,"open":303,"high":304,"low":305,"close":294,"change":306,"percent_change":246,"volume":307,"transactions":308,"vwap":309},"2026-09-22",58.27,59.03,57.855,0.08,2691703.980679,34930,58.5345,{"date":311,"open":312,"high":313,"low":314,"close":315,"change":316,"percent_change":317,"volume":318,"transactions":319,"vwap":320},"2026-09-21",58.555,59.065,57.82,58.44,0.03,0.05,3231940.320385,38373,58.5959,{"date":322,"open":323,"high":324,"low":325,"close":326,"change":327,"percent_change":328,"volume":329,"transactions":330,"vwap":331},"2026-09-18",58.63,58.96,57.97,58.41,-0.52,-0.88,7104694.722356,33450,58.3905,{"date":333,"open":334,"high":335,"low":336,"close":337,"change":338,"percent_change":339,"volume":340,"transactions":341,"vwap":342},"2026-09-17",58.81,59.18,58.46,58.93,0.46,0.79,2062552.361085,33046,58.8274,{"date":344,"open":345,"high":346,"low":303,"close":347,"change":348,"percent_change":348,"volume":349,"transactions":350,"vwap":351},"2026-09-16",59,59.17,58.47,0,2157608.447522,31772,58.6385,{"date":353,"open":345,"high":354,"low":224,"close":347,"change":355,"percent_change":356,"volume":357,"transactions":358,"vwap":359},"2026-09-15",59.2,-0.58,-0.98,2731560.113862,38927,58.4234,{"date":361,"open":362,"high":363,"low":364,"close":365,"change":366,"percent_change":367,"volume":368,"transactions":369,"vwap":370},"2026-09-14",58.66,59.55,57.75,59.05,0.44,0.75,2967169.606038,37702,59.0658,{"date":372,"open":373,"high":374,"low":375,"close":376,"change":278,"percent_change":377,"volume":378,"transactions":379,"vwap":380},"2026-09-11",58.95,59.54,58.35,58.61,-0.24,2596068.270558,37713,58.709,{"date":382,"open":383,"high":384,"low":244,"close":385,"change":386,"percent_change":387,"volume":388,"transactions":389,"vwap":390},"2026-09-10",60.445,60.71,58.75,-1.84,-3.04,3324570.46361,44061,59.3367,{"date":392,"open":393,"high":394,"low":395,"close":396,"change":348,"percent_change":348,"volume":397,"transactions":398,"vwap":399},"2026-09-09",60.6,60.8,59.31,60.59,4344502.535224,55780,60.2873,{"date":401,"open":402,"high":403,"low":323,"close":396,"change":404,"percent_change":405,"volume":406,"transactions":407,"vwap":408},"2026-09-08",59.21,60.86,-3.37,-5.27,8631634.612414,89967,60.2572,{"date":410,"open":411,"high":30,"low":412,"close":413,"change":306,"percent_change":414,"volume":415,"transactions":416,"vwap":417},"2026-09-04",63.55,63.43,63.96,0.13,3402567.974489,49698,63.944,{"date":419,"open":420,"high":421,"low":422,"close":423,"change":424,"percent_change":425,"volume":426,"transactions":427,"vwap":428},"2026-09-03",63.565,63.94,62.5,63.88,0.77,1.22,2761384.414621,37909,63.4767,{"date":430,"open":431,"high":432,"low":433,"close":434,"change":339,"percent_change":435,"volume":436,"transactions":437,"vwap":438},"2026-09-02",62.66,63.285,62.03,63.11,1.27,3142660.720787,42171,62.7292,{"date":440,"open":441,"high":442,"low":443,"close":444,"change":445,"percent_change":446,"volume":447,"transactions":448,"vwap":449},"2026-09-01",61.815,62.58,61.61,62.32,0.91,1.48,2629306.27767,35453,62.1395,{"date":451,"open":452,"high":453,"low":454,"close":455,"change":456,"percent_change":457,"volume":458,"transactions":459,"vwap":460},"2026-08-31",60.805,61.68,60.39,61.41,0.56,0.92,3893704.859212,28719,61.3564,{"date":462,"open":463,"high":464,"low":465,"close":466,"change":467,"percent_change":468,"volume":469,"transactions":470,"vwap":471},"2026-08-28",61.92,62.01,60.6553,60.85,-1.07,-1.73,1701654.010599,26954,60.8925,{"date":473,"open":474,"high":475,"low":476,"close":463,"change":173,"percent_change":477,"volume":478,"transactions":479,"vwap":480},"2026-08-27",61.42,62.35,61.01,0.19,2094005.021417,31902,61.9103,{"date":482,"open":483,"high":484,"low":485,"close":486,"change":487,"percent_change":488,"volume":489,"transactions":490,"vwap":491},"2026-08-26",62.04,62.28,61.49,61.8,-0.27,-0.43,1478067.653277,24757,61.8936,{"date":493,"open":494,"high":495,"low":496,"close":497,"change":498,"percent_change":499,"volume":500,"transactions":501,"vwap":502},"2026-08-25",61.33,62.455,60.87,62.07,0.74,1.21,1705153.403686,28334,62.0103,{"date":504,"open":505,"high":506,"low":507,"close":494,"change":508,"percent_change":316,"volume":509,"transactions":510,"vwap":511},"2026-08-24",61.19,61.54,60.8043,0.02,2357873.708574,33587,61.2415,{"date":513,"open":514,"high":515,"low":516,"close":517,"change":156,"percent_change":499,"volume":518,"transactions":519,"vwap":520},"2026-08-21",60.53,61.6,60.37,61.31,2325104.352108,32097,61.2262,{"date":522,"open":494,"high":523,"low":516,"close":524,"change":525,"percent_change":526,"volume":527,"transactions":528,"vwap":529},"2026-08-20",62.13,60.58,-1.15,-1.86,3142949.676001,39165,60.9326,{"date":531,"open":532,"high":486,"low":533,"close":534,"change":535,"percent_change":536,"volume":537,"transactions":538,"vwap":539},"2026-08-19",60.12,59.75,61.73,2.04,3.42,3229960.494595,37662,61.2895,{"date":541,"open":542,"high":543,"low":544,"close":545,"change":247,"percent_change":546,"volume":547,"transactions":548,"vwap":549},"2026-08-18",59.74,60.42,59.655,59.69,0.4,2073292.768605,34120,59.9107,{"date":551,"open":233,"high":552,"low":553,"close":554,"change":555,"percent_change":556,"volume":557,"transactions":558,"vwap":559},"2026-08-17",59.49,58.18,59.45,0.85,1.45,2282736.916715,30769,59.2435,{"date":561,"open":562,"high":563,"low":564,"close":565,"change":566,"percent_change":567,"volume":568,"transactions":569,"vwap":570},"2026-08-14",57.89,58.78,57.72,58.6,0.04,0.07,1596172.277683,25148,58.543,{"date":572,"open":573,"high":574,"low":575,"close":576,"change":577,"percent_change":578,"volume":579,"transactions":580,"vwap":581},"2026-08-13",59.5,59.58,57.945,58.56,-0.66,-1.11,2516721.969207,38634,58.6261,{"date":583,"open":364,"high":584,"low":296,"close":585,"change":586,"percent_change":587,"volume":588,"transactions":589,"vwap":590},"2026-08-12",59.33,59.22,1.43,2.47,3924086.958439,54261,59.0463,{"date":592,"open":593,"high":323,"low":594,"close":595,"change":596,"percent_change":597,"volume":598,"transactions":599,"vwap":600},"2026-08-11",58.04,57.76,57.79,-0.18,-0.31,2392307.362271,35937,58.1531,{"date":602,"open":603,"high":604,"low":605,"close":325,"change":606,"percent_change":127,"volume":607,"transactions":608,"vwap":609},"2026-08-10",57.43,58.03,56.5301,1.2,4257396.89533,39767,57.702,{"date":611,"open":612,"high":285,"low":613,"close":614,"change":615,"percent_change":616,"volume":617,"transactions":618,"vwap":619},"2026-08-07",57.44,56.6,56.77,-0.49,-0.86,3805447.685346,39578,56.8889,{"date":621,"open":622,"high":623,"low":624,"close":625,"change":615,"percent_change":626,"volume":627,"transactions":628,"vwap":629},"2026-08-06",58.94,59.19,56.83,57.26,-0.85,2393564.834621,34773,57.2796,{"date":631,"open":632,"high":633,"low":634,"close":364,"change":268,"percent_change":635,"volume":636,"transactions":637,"vwap":638},"2026-08-05",59.53,59.6295,57.41,0.47,3524203.947425,39486,57.8982,{"date":640,"open":641,"high":642,"low":643,"close":644,"change":122,"percent_change":645,"volume":646,"transactions":647,"vwap":648},"2026-08-04",57.17,58.035,56.36,57.48,0.54,3684136.324249,47600,57.4888,{"date":650,"open":651,"high":286,"low":652,"close":641,"change":653,"percent_change":654,"volume":655,"transactions":656,"vwap":657},"2026-08-03",58.26,56.97,-1.26,-2.16,2747512.911619,40199,57.2948,{"date":659,"open":323,"high":660,"low":651,"close":661,"change":662,"percent_change":663,"volume":664,"transactions":665,"vwap":666},"2026-07-31",59.1173,58.43,-0.59,-1,2149487.708079,30001,58.5523,{"date":668,"open":669,"high":670,"low":669,"close":295,"change":671,"percent_change":487,"volume":672,"transactions":673,"vwap":674},"2026-07-30",58.45,59.67,-0.16,2813235.254131,33845,59.1444,{"date":676,"open":677,"high":678,"low":679,"close":335,"change":680,"percent_change":681,"volume":682,"transactions":683,"vwap":684},"2026-07-29",59.97,60.44,59.06,-0.79,-1.32,2598851.877439,30726,59.7543,{"date":686,"open":687,"high":688,"low":687,"close":677,"change":689,"percent_change":127,"volume":690,"transactions":691,"vwap":692},"2026-07-28",58.913,60.08,1.24,3087731.625277,38133,59.7186,{"date":694,"open":695,"high":696,"low":697,"close":698,"change":699,"percent_change":700,"volume":701,"transactions":702,"vwap":703},"2026-07-27",58.83,59.41,58.495,58.73,-0.1,-0.17,1524098.782617,22791,58.9027,{"date":705,"open":706,"high":707,"low":708,"close":695,"change":151,"percent_change":709,"volume":710,"transactions":711,"vwap":712},"2026-07-24",59.56,59.72,58.51,-0.32,2113712.471735,25568,58.9181,{"date":714,"open":715,"high":716,"low":233,"close":295,"change":717,"percent_change":718,"volume":719,"transactions":720,"vwap":721},"2026-07-23",58.6773,59.44,0.3,0.51,2159565.5716,29886,59.0646,{"date":723,"open":669,"high":724,"low":725,"close":726,"change":717,"percent_change":718,"volume":727,"transactions":728,"vwap":729},"2026-07-22",58.77,58.1,58.72,2618886.821188,37943,58.4994,{"date":731,"open":235,"high":315,"low":732,"close":733,"change":734,"percent_change":735,"volume":736,"transactions":737,"vwap":738},"2026-07-21",56.9,58.42,1.125,1.96,3716803.560569,34321,57.8021,{"date":740,"open":741,"high":373,"low":235,"close":742,"change":743,"percent_change":744,"volume":745,"transactions":746,"vwap":747},"2026-07-20",58.34,57.295,-0.885,-1.52,3245529.380069,37005,57.883,{"date":749,"open":274,"high":716,"low":750,"close":553,"change":751,"percent_change":752,"volume":753,"transactions":9,"vwap":553},"2026-07-17",58.115,-0.35,-0.6,2540500,{"date":755,"open":756,"high":757,"low":758,"close":759,"change":760,"percent_change":761,"volume":762,"transactions":9,"vwap":759},"2026-07-16",56.67,58.605,56.45,58.53,2.22,3.94,3591500,{"date":764,"open":765,"high":766,"low":767,"close":768,"change":287,"percent_change":769,"volume":770,"transactions":9,"vwap":768},"2026-07-15",55.67,56.32,54.95,56.31,1.15,2749400,{"date":772,"open":773,"high":774,"low":775,"close":765,"change":776,"percent_change":777,"volume":778,"transactions":9,"vwap":765},"2026-07-14",56.27,56.46,55.47,-0.78,-1.38,2231400,{"date":780,"open":206,"high":781,"low":782,"close":758,"change":508,"percent_change":566,"volume":783,"transactions":9,"vwap":758},"2026-07-13",56.669,55.65,2217100,{"date":785,"open":786,"high":787,"low":788,"close":789,"change":790,"percent_change":791,"volume":792,"transactions":9,"vwap":789},"2026-07-10",57.62,57.98,55.96,56.43,-1.53,-2.64,2518700,{"date":794,"open":795,"high":796,"low":797,"close":798,"change":799,"percent_change":800,"volume":801,"transactions":9,"vwap":798},"2026-07-09",58.54,58.84,57.78,57.96,-0.41,-0.7,3322600,{"date":803,"open":804,"high":805,"low":806,"close":266,"change":197,"percent_change":807,"volume":808,"transactions":9,"vwap":266},"2026-07-08",57.84,58.55,57.58,0.99,3281300,{"date":810,"open":804,"high":811,"low":812,"close":813,"change":814,"percent_change":815,"volume":816,"transactions":9,"vwap":813},"2026-07-07",58.175,57.336,57.8,0.88,1.55,2610900,{"date":818,"open":797,"high":819,"low":820,"close":821,"change":626,"percent_change":822,"volume":823,"transactions":9,"vwap":821},"2026-07-06",57.99,56.89,56.92,-1.47,3105800,{"date":825,"open":826,"high":813,"low":827,"close":828,"change":829,"percent_change":830,"volume":831,"transactions":9,"vwap":828},"2026-07-02",56.11,55.62,57.77,1.99,3.57,3245100,{"date":833,"open":834,"high":835,"low":836,"close":837,"change":838,"percent_change":327,"volume":839,"transactions":9,"vwap":837},"2026-07-01",56.09,56.3,55.335,55.78,-0.29,2521300,{"date":841,"open":842,"high":235,"low":843,"close":844,"change":845,"percent_change":107,"volume":846,"transactions":9,"vwap":844},"2026-06-30",57.14,56.049999,56.07,-1.02,2572500,{"date":848,"open":849,"high":641,"low":850,"close":851,"change":852,"percent_change":853,"volume":854,"transactions":9,"vwap":851},"2026-06-29",56.0099983,55.645,57.09,0.86,1.53,2480500,{"date":856,"open":857,"high":858,"low":857,"close":859,"change":860,"percent_change":861,"volume":862,"transactions":9,"vwap":859},"2026-06-26",54.6,56.29,56.23,1.54,2.82,6979400,{"date":864,"open":865,"high":866,"low":867,"close":868,"change":869,"percent_change":870,"volume":871,"transactions":9,"vwap":868},"2026-06-25",54.34,55.24,53.59,54.69,0.41,0.76,2461200,{"date":873,"open":874,"high":875,"low":876,"close":877,"change":467,"percent_change":878,"volume":879,"transactions":9,"vwap":877},"2026-06-24",55.16,55.57,54.2,54.28,-1.93,4314400,{"date":881,"open":882,"high":883,"low":884,"close":885,"change":886,"percent_change":887,"volume":888,"transactions":9,"vwap":885},"2026-06-23",53.58,55.5,53.31,55.35,1.78,3.32,4896200,{"date":890,"open":891,"high":892,"low":893,"close":894,"change":895,"percent_change":769,"volume":896,"transactions":9,"vwap":894},"2026-06-22",53.27,53.71,52.89,53.57,0.61,4091900,{"date":898,"open":899,"high":899,"low":900,"close":901,"change":101,"percent_change":777,"volume":902,"transactions":9,"vwap":901},"2026-06-18",54.38,51.15,52.96,8608500,{"date":904,"open":905,"high":906,"low":907,"close":908,"change":909,"percent_change":910,"volume":911,"transactions":9,"vwap":908},"2026-06-17",54.21,54.51,53.56,53.7,-0.51,-0.94,3145400,{"date":913,"open":877,"high":914,"low":915,"close":905,"change":916,"percent_change":917,"volume":918,"transactions":9,"vwap":905},"2026-06-16",54.61,53.44,-0.06,-0.11,2841800,{"date":920,"open":921,"high":922,"low":923,"close":924,"change":752,"percent_change":925,"volume":926,"transactions":9,"vwap":924},"2026-06-15",54.49,55.0050011,54.09,54.27,-1.09,1948700,{"date":928,"open":929,"high":930,"low":931,"close":932,"change":163,"percent_change":933,"volume":934,"transactions":9,"vwap":932},"2026-06-12",55.635,56,54.765,54.87,-0.76,3185500,{"date":936,"open":937,"high":938,"low":939,"close":940,"change":424,"percent_change":941,"volume":942,"transactions":9,"vwap":940},"2026-06-11",55.17,55.4,54.85,55.29,1.41,3073000,{"date":944,"open":945,"high":859,"low":921,"close":946,"change":578,"percent_change":947,"volume":948,"transactions":9,"vwap":946},"2026-06-10",55.69,54.52,-2,2228900,{"date":950,"open":885,"high":951,"low":952,"close":953,"change":424,"percent_change":954,"volume":955,"transactions":9,"vwap":953},"2026-06-09",55.82,54.35,55.63,1.4,3747000,{"date":957,"open":930,"high":958,"low":959,"close":960,"change":961,"percent_change":962,"volume":963,"transactions":9,"vwap":960},"2026-06-08",56.5,54.58,54.86,-1.01,-1.81,3714700,{"date":965,"open":966,"high":967,"low":968,"close":969,"change":555,"percent_change":860,"volume":970,"transactions":9,"vwap":969},"2026-06-05",55.27,55.935,55,55.87,6027400,{"date":972,"open":966,"high":849,"low":767,"close":973,"change":317,"percent_change":974,"volume":975,"transactions":9,"vwap":973},"2026-06-04",55.02,0.09,4588600,{"date":977,"open":978,"high":979,"low":980,"close":981,"change":982,"percent_change":886,"volume":983,"transactions":9,"vwap":981},"2026-06-03",54.18,55.505,53.945,54.97,0.96,4469700,{"date":985,"open":968,"high":986,"low":987,"close":988,"change":989,"percent_change":990,"volume":991,"transactions":9,"vwap":988},"2026-06-02",55.275,53.98,54.0099983,-1.17,-2.12,3567900,{"date":993,"open":883,"high":883,"low":994,"close":995,"change":355,"percent_change":996,"volume":997,"transactions":9,"vwap":995},"2026-06-01",53.81,55.18,-1.04,4352700,{"date":999,"open":1000,"high":844,"low":1001,"close":1002,"change":1003,"percent_change":1004,"volume":1005,"transactions":9,"vwap":1002},"2026-05-29",54.48,54.31,55.76,1.28,2.35,17987900,{"date":1007,"open":908,"high":1008,"low":1009,"close":1000,"change":718,"percent_change":17,"volume":1010,"transactions":9,"vwap":1000},"2026-05-28",54.67,53.63,3084500,{"date":1012,"open":1013,"high":1014,"low":1015,"close":1016,"change":1017,"percent_change":1018,"volume":1019,"transactions":9,"vwap":1016},"2026-05-27",53.84,54.68,53.5,53.97,0.11,0.2,3075800,{"date":1021,"open":1022,"high":1023,"low":1009,"close":1024,"change":1025,"percent_change":989,"volume":1026,"transactions":9,"vwap":1024},"2026-05-26",54.72,54.74,53.86,-0.64,2758200,{"date":1028,"open":994,"high":1029,"low":1030,"close":1031,"change":1032,"percent_change":1033,"volume":1034,"transactions":9,"vwap":1031},"2026-05-22",54.635,53.69,54.5,0.95,1.77,3053800,{"date":1036,"open":1037,"high":1038,"low":1039,"close":1040,"change":1041,"percent_change":457,"volume":1042,"transactions":9,"vwap":1040},"2026-05-21",53.060001,53.585,52.5,53.55,0.49,2842900,{"date":1044,"open":1045,"high":1046,"low":1047,"close":1037,"change":1048,"percent_change":689,"volume":1049,"transactions":9,"vwap":1037},"2026-05-20",52.66,53.329,52.62,0.65,2868400,{"date":1051,"open":56,"high":1052,"low":1053,"close":1054,"change":1055,"percent_change":1048,"volume":1056,"transactions":9,"vwap":1054},"2026-05-19",52.615,51.81,52.41,0.34,3808500,{"date":1058,"open":1059,"high":1060,"low":1061,"close":1062,"change":776,"percent_change":1063,"volume":1064,"transactions":9,"vwap":1062},"2026-05-18",53.040001,53.345,52.040001,52.07,-1.48,3411900,{"date":1066,"open":1067,"high":1068,"low":1061,"close":1069,"change":25,"percent_change":1070,"volume":1071,"transactions":9,"vwap":1069},"2026-05-15",52.4,53.02,52.85,-1.03,4264700,{"date":1073,"open":1074,"high":1075,"low":1076,"close":1077,"change":1078,"percent_change":1079,"volume":1080,"transactions":9,"vwap":1077},"2026-05-14",53,53.47,52.79,53.4,0.15,0.28,3513500,{"date":1082,"open":1083,"high":1084,"low":1085,"close":1086,"change":815,"percent_change":1087,"volume":1088,"transactions":9,"vwap":1086},"2026-05-13",51.69,53.29,51.58,53.25,3,4171900,{"date":1090,"open":56,"high":1091,"low":1092,"close":1093,"change":317,"percent_change":57,"volume":1094,"transactions":9,"vwap":1093},"2026-05-12",52.15,51.345,51.7,3456900,{"date":1096,"open":1097,"high":1098,"low":1099,"close":1100,"change":852,"percent_change":1101,"volume":1102,"transactions":9,"vwap":1100},"2026-05-11",50.62,51.72,50.48,51.65,1.69,4047100,{"date":1104,"open":1105,"high":1106,"low":1107,"close":1108,"change":141,"percent_change":1109,"volume":1110,"transactions":9,"vwap":1108},"2026-05-08",50.78,51.17,50.5,50.79,1.18,3764600,{"date":1112,"open":1113,"high":1114,"low":1115,"close":1116,"change":327,"percent_change":1070,"volume":1117,"transactions":9,"vwap":1116},"2026-05-07",50.64,50.94,49.278,50.2,5602100,{"date":1119,"open":1120,"high":1100,"low":1121,"close":1122,"change":1079,"percent_change":456,"volume":1123,"transactions":9,"vwap":1122},"2026-05-06",51.29,49.74,50.72,3888100,{"date":1125,"open":1116,"high":1126,"low":1127,"close":1128,"change":247,"percent_change":1129,"volume":1130,"transactions":9,"vwap":1128},"2026-05-05",50.82,50.060001,50.44,0.48,4722900,{"date":1132,"open":1133,"high":1134,"low":1135,"close":1116,"change":156,"percent_change":446,"volume":1136,"transactions":9,"vwap":1116},"2026-05-04",49.47,50.35,49.11,2841700,{"date":1138,"open":1139,"high":1140,"low":1141,"close":1133,"change":1142,"percent_change":1143,"volume":1144,"transactions":9,"vwap":1133},"2026-05-01",49.92,49.96,49.23,-0.62,-1.24,2350300,{"date":1146,"open":1147,"high":1148,"low":1149,"close":1150,"change":1151,"percent_change":499,"volume":1152,"transactions":9,"vwap":1150},"2026-04-30",49.83,50.47,49.57,50.09,0.6,4140100,{"date":1154,"open":1155,"high":1156,"low":1157,"close":1158,"change":72,"percent_change":699,"volume":1159,"transactions":9,"vwap":1158},"2026-04-29",49.31,50.14,49.21,49.49,3050500,{"date":1161,"open":1162,"high":1163,"low":1164,"close":1165,"change":917,"percent_change":207,"volume":1166,"transactions":9,"vwap":1165},"2026-04-28",50.12,50.25,49.33,49.54,4895700,{"date":1168,"open":1169,"high":1127,"low":1169,"close":1170,"change":268,"percent_change":1171,"volume":1172,"transactions":9,"vwap":1170},"2026-04-27",49.3,49.65,0.55,4114200,{"date":1174,"open":1175,"high":1176,"low":1177,"close":1178,"change":258,"percent_change":327,"volume":1179,"transactions":9,"vwap":1178},"2026-04-24",49.64,49.91,49.2,49.38,1984500,{"date":1181,"open":1176,"high":1182,"low":1183,"close":1175,"change":277,"percent_change":671,"volume":1184,"transactions":9,"vwap":1175},"2026-04-23",49.93,49.16,2081200,{"date":1186,"open":1187,"high":1188,"low":1189,"close":1190,"change":247,"percent_change":1041,"volume":1191,"transactions":9,"vwap":1190},"2026-04-22",49.48,49.97,49.22,49.72,2618000,{"date":1193,"open":1194,"high":1195,"low":1196,"close":1187,"change":1197,"percent_change":1198,"volume":1199,"transactions":9,"vwap":1187},"2026-04-21",49.59,49.8,48.88,0.18,0.37,4271100,{"date":1201,"open":1202,"high":1203,"low":1204,"close":1169,"change":800,"percent_change":1205,"volume":1206,"transactions":9,"vwap":1169},"2026-04-20",49.55,50.075001,49.25,-1.4,2524300,{"date":1208,"open":1209,"high":1210,"low":1211,"close":1210,"change":1212,"percent_change":1213,"volume":1214,"transactions":9,"vwap":1210},"2026-04-17",48.6,50,48.35,1.52,3.14,3036200,{"date":1216,"open":1217,"high":1218,"low":1219,"close":1220,"change":207,"percent_change":1221,"volume":1222,"transactions":9,"vwap":1220},"2026-04-16",48.5,48.97,48.23,48.48,-0.45,2107800,{"date":1224,"open":1225,"high":1226,"low":1227,"close":1228,"change":1229,"percent_change":1230,"volume":1231,"transactions":9,"vwap":1228},"2026-04-15",48.89,48.98,48.075001,48.7,-0.12,-0.25,1897600,{"date":1233,"open":1234,"high":1235,"low":1211,"close":1236,"change":1237,"percent_change":1238,"volume":1239,"transactions":9,"vwap":1236},"2026-04-14",48.4,49.0099983,48.82,0.39,0.81,3887100,{"date":1241,"open":1242,"high":1243,"low":1244,"close":1245,"change":1246,"percent_change":288,"volume":1247,"transactions":9,"vwap":1245},"2026-04-13",47.87,48.72,47.81,48.43,0.53,2859300,{"date":1249,"open":1250,"high":1251,"low":1252,"close":1253,"change":1254,"percent_change":1255,"volume":1256,"transactions":9,"vwap":1253},"2026-04-10",48.3,48.36,47.73,47.9,-0.4,-0.83,2369800,{"date":1258,"open":1259,"high":1209,"low":1260,"close":1250,"change":546,"percent_change":1261,"volume":1262,"transactions":9,"vwap":1250},"2026-04-09",47.76,47.435,0.84,2220600,{"date":1264,"open":1265,"high":1266,"low":1267,"close":1253,"change":1268,"percent_change":1269,"volume":1270,"transactions":9,"vwap":1253},"2026-04-08",47.22,48.084999,46.99,1.03,2.2,2653600,{"date":1272,"open":1273,"high":1274,"low":1275,"close":1276,"change":1221,"percent_change":1277,"volume":1278,"transactions":9,"vwap":1276},"2026-04-07",47,47.12,46.535,46.87,-0.95,2626300,{"date":1280,"open":1281,"high":1282,"low":1283,"close":1284,"change":65,"percent_change":1285,"volume":1286,"transactions":9,"vwap":1284},"2026-04-06",47.98,48.39,47.275,47.32,-2.57,2766000,{"date":1288,"open":1289,"high":1290,"low":1291,"close":1292,"change":306,"percent_change":267,"volume":1293,"transactions":9,"vwap":1292},"2026-04-02",48.25,49.060001,48.21,48.57,2730400,{"date":1295,"open":1296,"high":1297,"low":1281,"close":1298,"change":1299,"percent_change":1300,"volume":1301,"transactions":9,"vwap":1298},"2026-04-01",47.99,48.75,48.49,0.52,1.08,3834900,{"date":1303,"open":1304,"high":1281,"low":1305,"close":1306,"change":1307,"percent_change":1308,"volume":1309,"transactions":9,"vwap":1306},"2026-03-31",46.81,46.68,47.97,1.6,3.45,3403000,{"date":1311,"open":1312,"high":1313,"low":1314,"close":1315,"change":508,"percent_change":566,"volume":1316,"transactions":9,"vwap":1315},"2026-03-30",46.47,46.74,46.099998,46.37,2274900,{"date":1318,"open":1319,"high":1320,"low":1321,"close":1322,"change":662,"percent_change":653,"volume":1323,"transactions":9,"vwap":1322},"2026-03-27",46.995,47.33,46.060001,46.35,2709900,{"date":1325,"open":1326,"high":1327,"low":1328,"close":1329,"change":1330,"percent_change":151,"volume":1331,"transactions":9,"vwap":1329},"2026-03-26",46.95,47.54,46.815,46.94,-0.09,3216500,{"date":1333,"open":1334,"high":1335,"low":1336,"close":1337,"change":1338,"percent_change":1339,"volume":1340,"transactions":9,"vwap":1337},"2026-03-25",45.8,47.080002,45.79,47.029999,1.46,3.2,3268100,{"date":1342,"open":1343,"high":1344,"low":1345,"close":1346,"change":1347,"percent_change":1330,"volume":1348,"transactions":9,"vwap":1346},"2026-03-24",45.24,45.895,45.15,45.57,-0.04,2490500,{"date":1350,"open":1351,"high":1321,"low":1352,"close":1353,"change":1354,"percent_change":1171,"volume":1355,"transactions":9,"vwap":1353},"2026-03-23",45.935,45.040001,45.61,0.25,3795300,{"date":1357,"open":1358,"high":1314,"low":1359,"close":1360,"change":700,"percent_change":1361,"volume":1362,"transactions":9,"vwap":1360},"2026-03-20",45.77,44.73,45.36,-0.37,8391400,{"date":1364,"open":1365,"high":1366,"low":1367,"close":1368,"change":258,"percent_change":1369,"volume":1370,"transactions":9,"vwap":1368},"2026-03-19",45.78,45.965,45.21,45.53,-0.57,2763900,{"date":1372,"open":1373,"high":1374,"low":1375,"close":1336,"change":709,"percent_change":1376,"volume":1377,"transactions":9,"vwap":1336},"2026-03-18",46.13,46.14,45.465,-0.69,3237800,{"date":1379,"open":1380,"high":1381,"low":1382,"close":1383,"change":1384,"percent_change":508,"volume":1385,"transactions":9,"vwap":1383},"2026-03-17",46.2,46.39,46,46.11,0.01,4352600,{"date":1387,"open":1388,"high":1389,"low":1358,"close":1314,"change":1390,"percent_change":807,"volume":1391,"transactions":9,"vwap":1314},"2026-03-16",45.83,46.435,0.45,2397100,{"date":1393,"open":1394,"high":1373,"low":1395,"close":1396,"change":207,"percent_change":1397,"volume":1398,"transactions":9,"vwap":1396},"2026-03-13",45.9,45.311,45.65,-0.48,2682100,{"date":1400,"open":1315,"high":1401,"low":1402,"close":1403,"change":227,"percent_change":1404,"volume":1405,"transactions":9,"vwap":1403},"2026-03-12",46.495,45.635,45.87,-1.76,3834800,{"date":1407,"open":1408,"high":1409,"low":1410,"close":1411,"change":1412,"percent_change":1413,"volume":1414,"transactions":9,"vwap":1411},"2026-03-11",45.94,46.82,45.55,46.69,0.72,1.57,2709300,{"date":1416,"open":1417,"high":1418,"low":1419,"close":1420,"change":414,"percent_change":1079,"volume":1421,"transactions":9,"vwap":1420},"2026-03-10",45.91,46.34,45.7,45.97,2395300,{"date":1423,"open":1424,"high":1351,"low":1425,"close":1426,"change":1427,"percent_change":1032,"volume":1428,"transactions":9,"vwap":1426},"2026-03-09",45.41,45.265,45.84,0.43,3899800,{"date":1430,"open":1431,"high":1432,"low":1433,"close":1424,"change":487,"percent_change":662,"volume":1434,"transactions":9,"vwap":1424},"2026-03-06",45.59,45.68,44.94,2700900,{"date":1436,"open":1437,"high":1438,"low":1439,"close":1432,"change":1440,"percent_change":1441,"volume":1442,"transactions":9,"vwap":1432},"2026-03-05",47.040001,47.21,45.225,-1.75,-3.69,3384600,{"date":1444,"open":1445,"high":1446,"low":1447,"close":1448,"change":72,"percent_change":917,"volume":1449,"transactions":9,"vwap":1448},"2026-03-04",47.5,47.86,47.25,47.43,4344600,{"date":1451,"open":1452,"high":1453,"low":1454,"close":1455,"change":1384,"percent_change":508,"volume":1456,"transactions":9,"vwap":1455},"2026-03-03",46.88,47.655,46.44,47.48,3718800,{"date":1458,"open":1403,"high":1445,"low":1334,"close":1459,"change":1460,"percent_change":1461,"volume":1462,"transactions":9,"vwap":1459},"2026-03-02",47.47,1.26,2.73,4414000,{"date":1464,"open":1465,"high":1315,"low":1466,"close":1467,"change":555,"percent_change":1468,"volume":1469,"transactions":9,"vwap":1467},"2026-02-27",45.44,45.26,46.21,1.87,4176900,{"date":1471,"open":1472,"high":1365,"low":1473,"close":1360,"change":1474,"percent_change":635,"volume":1475,"transactions":9,"vwap":1360},"2026-02-26",45.2,44.875,0.21,2573600,{"date":1477,"open":1478,"high":1479,"low":1480,"close":1345,"change":1230,"percent_change":25,"volume":1481,"transactions":9,"vwap":1345},"2026-02-25",45.13,45.62,45.0099983,2822300,{"date":1483,"open":1484,"high":1485,"low":1345,"close":1486,"change":1487,"percent_change":257,"volume":1488,"transactions":9,"vwap":1486},"2026-02-24",45.42,45.67,45.4,-0.07,4536400,{"date":1490,"open":1491,"high":1432,"low":1492,"close":1493,"change":1494,"percent_change":1495,"volume":1496,"transactions":9,"vwap":1493},"2026-02-23",45,44.97,45.47,0.35,0.78,2179800,{"date":1498,"open":1499,"high":1500,"low":1501,"close":1502,"change":1384,"percent_change":508,"volume":1503,"transactions":9,"vwap":1502},"2026-02-20",44.88,45.29,44.675,45.12,3465200,{"date":1505,"open":1466,"high":1506,"low":1507,"close":1508,"change":1509,"percent_change":909,"volume":1510,"transactions":9,"vwap":1508},"2026-02-19",45.27,44.68,45.11,-0.23,2593500,{"date":1512,"open":1345,"high":1513,"low":1514,"close":1515,"change":1487,"percent_change":257,"volume":1516,"transactions":9,"vwap":1515},"2026-02-18",45.39,44.91,45.34,2025000,{"date":1518,"open":1519,"high":1374,"low":1520,"close":1424,"change":1521,"percent_change":1041,"volume":1522,"transactions":9,"vwap":1424},"2026-02-17",45.38,45.19,0.22,3346900,{"date":1524,"open":1525,"high":1526,"low":1527,"close":1520,"change":1237,"percent_change":1528,"volume":1529,"transactions":9,"vwap":1520},"2026-02-13",44.8,45.905,44.71,0.87,5414000,{"date":1531,"open":1532,"high":1506,"low":1533,"close":1525,"change":1171,"percent_change":689,"volume":1534,"transactions":9,"vwap":1525},"2026-02-12",44.24,44.049999,5714300,{"date":1536,"open":1537,"high":1343,"low":1538,"close":1539,"change":566,"percent_change":974,"volume":1540,"transactions":9,"vwap":1539},"2026-02-11",42.94,42.5,44.25,5205100,{"date":1542,"open":1543,"high":1544,"low":1545,"close":1546,"change":267,"percent_change":1547,"volume":1548,"transactions":9,"vwap":1546},"2026-02-10",44.080002,44.26,43.63,44.21,0.36,3148800,{"date":1550,"open":1551,"high":1552,"low":1553,"close":1533,"change":752,"percent_change":168,"volume":1554,"transactions":9,"vwap":1533},"2026-02-09",44.64,44.9,43.98,3390700,{"date":1556,"open":1557,"high":1558,"low":1559,"close":1560,"change":1171,"percent_change":1561,"volume":1562,"transactions":9,"vwap":1560},"2026-02-06",44.31,44.925,43.95,44.65,1.25,3535200,{"date":1564,"open":1565,"high":1566,"low":1567,"close":1568,"change":1569,"percent_change":982,"volume":1570,"transactions":9,"vwap":1568},"2026-02-05",43.57,44.355,43.43,44.099998,0.42,6011600,{"date":1572,"open":1567,"high":1573,"low":1574,"close":1575,"change":1576,"percent_change":1577,"volume":1578,"transactions":9,"vwap":1575},"2026-02-04",43.755,43.02,43.68,0.71,1.65,5154000,{"date":1580,"open":1581,"high":1582,"low":1583,"close":1584,"change":895,"percent_change":1585,"volume":1586,"transactions":9,"vwap":1584},"2026-02-03",42.32,43.07,42.28,42.97,1.44,3392700,{"date":1588,"open":1589,"high":1590,"low":1591,"close":1592,"change":1593,"percent_change":1594,"volume":1595,"transactions":9,"vwap":1592},"2026-02-02",41.52,42.375,41.46,42.36,0.68,1.63,3864100,{"date":1597,"open":1598,"high":1599,"low":1600,"close":1601,"change":1602,"percent_change":1603,"volume":1604,"transactions":9,"vwap":1601},"2026-01-30",41.27,41.72,40.86,41.68,0.82,2.01,3466600,{"date":1606,"open":1607,"high":1608,"low":1609,"close":1600,"change":1390,"percent_change":288,"volume":1610,"transactions":9,"vwap":1600},"2026-01-29",40.5,40.91,40.375,3071100,{"date":1612,"open":1613,"high":1614,"low":1615,"close":1616,"change":1617,"percent_change":1618,"volume":1619,"transactions":9,"vwap":1616},"2026-01-28",40.54,40.795,40.16,40.41,-0.33,-0.81,3233100,{"date":1621,"open":1607,"high":1622,"low":1623,"close":1624,"change":268,"percent_change":1625,"volume":1626,"transactions":9,"vwap":1624},"2026-01-27",40.9,40.495,40.74,0.67,2756100,{"date":1628,"open":1616,"high":1629,"low":1630,"close":1631,"change":567,"percent_change":1632,"volume":1633,"transactions":9,"vwap":1631},"2026-01-26",40.63,40.18,40.47,0.17,5130400,{"date":1635,"open":1636,"high":1637,"low":1638,"close":1639,"change":1640,"percent_change":1412,"volume":1641,"transactions":9,"vwap":1639},"2026-01-23",40.09,40.57,39.96,40.4,0.29,3534000,{"date":1643,"open":1644,"high":1645,"low":1646,"close":1647,"change":1237,"percent_change":1648,"volume":1649,"transactions":9,"vwap":1647},"2026-01-22",39.77,40.115,39.62,40.11,0.98,4989500,{"date":1651,"open":1652,"high":1653,"low":1654,"close":1655,"change":1656,"percent_change":1657,"volume":1658,"transactions":9,"vwap":1655},"2026-01-21",39.195,39.86,39.02,39.72,0.63,1.61,5322000,{"date":1660,"open":1661,"high":1662,"low":1663,"close":1664,"change":1665,"percent_change":1666,"volume":1667,"transactions":9,"vwap":1664},"2026-01-20",39.25,39.675,38.86,39.09,-0.46,-1.16,3688500,{"date":1669,"open":1655,"high":1670,"low":1671,"close":1672,"change":700,"percent_change":488,"volume":1673,"transactions":9,"vwap":1672},"2026-01-16",39.78,39.352,39.55,1988000,{"date":1675,"open":1676,"high":1677,"low":1678,"close":1655,"change":615,"percent_change":1679,"volume":1680,"transactions":9,"vwap":1655},"2026-01-15",40.29,40.335,39.56,-1.22,4300600,{"date":1682,"open":1683,"high":1684,"low":1685,"close":1686,"change":257,"percent_change":1361,"volume":1687,"transactions":9,"vwap":1686},"2026-01-14",40.45,40.58,39.92,40.21,5151500,{"date":1689,"open":1690,"high":1623,"low":1691,"close":1692,"change":57,"percent_change":1354,"volume":1693,"transactions":9,"vwap":1692},"2026-01-13",40.26,39.865,40.36,4907400,{"date":1695,"open":1696,"high":1696,"low":1697,"close":1690,"change":974,"percent_change":1521,"volume":1698,"transactions":9,"vwap":1690},"2026-01-12",40.43,39.99,2328100,{"date":1700,"open":1701,"high":1702,"low":1703,"close":1704,"change":1330,"percent_change":207,"volume":1705,"transactions":9,"vwap":1704},"2026-01-09",40.55,40.98,40.135,40.17,2398000,{"date":1707,"open":1708,"high":1709,"low":1710,"close":1690,"change":1711,"percent_change":1712,"volume":1713,"transactions":9,"vwap":1690},"2026-01-08",41.39,41.7,39.98,-1.13,-2.73,3057500,{"date":1715,"open":1716,"high":1717,"low":1716,"close":1708,"change":498,"percent_change":1718,"volume":1719,"transactions":9,"vwap":1708},"2026-01-07",40.64,41.405,1.82,4005600,{"date":1721,"open":1722,"high":1723,"low":1722,"close":1724,"change":181,"percent_change":1725,"volume":1726,"transactions":9,"vwap":1724},"2026-01-06",39.68,40.96,40.65,2.52,5400200,{"date":1728,"open":1729,"high":1691,"low":1730,"close":1731,"change":339,"percent_change":1732,"volume":1733,"transactions":9,"vwap":1731},"2026-01-05",38.74,38.511,39.65,2.03,5115800,{"date":1735,"open":1736,"high":1737,"low":1738,"close":1663,"change":1521,"percent_change":197,"volume":1739,"transactions":9,"vwap":1663},"2026-01-02",38.695,38.88,38.29,3202800,{"date":1741,"open":1742,"high":1743,"low":1744,"close":1745,"change":751,"percent_change":1746,"volume":1747,"transactions":9,"vwap":1745},"2025-12-31",38.93,39.225,38.6,38.64,-0.9,2332000,{"date":1749,"open":1750,"high":1751,"low":1742,"close":1752,"change":1330,"percent_change":1509,"volume":1753,"transactions":9,"vwap":1752},"2025-12-30",39.029999,39.46,38.99,2836900,{"date":1755,"open":1756,"high":1757,"low":1654,"close":1758,"change":278,"percent_change":1759,"volume":1760,"transactions":9,"vwap":1758},"2025-12-29",39.22,39.34,39.080002,-0.36,1663900,{"date":1762,"open":1763,"high":1764,"low":1765,"close":1756,"change":178,"percent_change":277,"volume":1766,"transactions":9,"vwap":1756},"2025-12-26",39.41,39.43,39.15,1358700,{"date":1768,"open":1769,"high":1770,"low":1771,"close":1661,"change":278,"percent_change":1759,"volume":1772,"transactions":9,"vwap":1661},"2025-12-24",39.39,39.5,39.24,1090600,{"date":1774,"open":1775,"high":1776,"low":1777,"close":1769,"change":1246,"percent_change":1778,"volume":1779,"transactions":9,"vwap":1769},"2025-12-23",38.84,39.499,38.63,1.36,2264400,{"date":1781,"open":1782,"high":1737,"low":1783,"close":1663,"change":1784,"percent_change":1625,"volume":1785,"transactions":9,"vwap":1663},"2025-12-22",38.51,38.44,0.26,2224900,{"date":1787,"open":1788,"high":1789,"low":1790,"close":1744,"change":1632,"percent_change":366,"volume":1791,"transactions":9,"vwap":1744},"2025-12-19",38.34,38.81,38.2,5269300,{"date":1793,"open":1794,"high":1795,"low":1796,"close":1797,"change":173,"percent_change":122,"volume":1798,"transactions":9,"vwap":1797},"2025-12-18",38.31,38.69,38.28,38.43,5357700,{"date":1800,"open":1801,"high":1802,"low":1803,"close":1794,"change":1487,"percent_change":596,"volume":1804,"transactions":9,"vwap":1794},"2025-12-17",38.38,38.895,38.3,2269400,{"date":1806,"open":1807,"high":1808,"low":1809,"close":1801,"change":257,"percent_change":117,"volume":1810,"transactions":9,"vwap":1801},"2025-12-16",38.52,38.665,37.83,7734900,{"date":1812,"open":1813,"high":1814,"low":1815,"close":1816,"change":246,"percent_change":1547,"volume":1817,"transactions":9,"vwap":1816},"2025-12-15",38.39,38.58,38.0019989,38.53,6695400,{"date":1819,"open":1820,"high":1742,"low":1821,"close":1813,"change":163,"percent_change":1822,"volume":1823,"transactions":9,"vwap":1813},"2025-12-12",38.92,37.975,-1.08,6350000,{"date":1825,"open":1803,"high":1789,"low":1826,"close":1789,"change":1171,"percent_change":1585,"volume":1827,"transactions":9,"vwap":1789},"2025-12-11",37.935,4090200,{"date":1829,"open":1830,"high":1783,"low":1831,"close":1832,"change":1632,"percent_change":1390,"volume":1833,"transactions":9,"vwap":1832},"2025-12-10",38.25,37.875,38.26,3360500,{"date":1835,"open":1836,"high":1837,"low":1838,"close":1839,"change":355,"percent_change":1840,"volume":1841,"transactions":9,"vwap":1839},"2025-12-09",38.79,39.11,38.07,38.09,-1.5,5258100,{"date":1843,"open":1670,"high":1670,"low":1744,"close":1844,"change":1845,"percent_change":1846,"volume":1847,"transactions":9,"vwap":1844},"2025-12-08",38.67,-1.06,-2.67,4338300,{"date":1849,"open":1765,"high":1850,"low":1851,"close":1852,"change":1853,"percent_change":446,"volume":1854,"transactions":9,"vwap":1852},"2025-12-05",39.88,38.97,39.73,0.58,10237200,{"date":1856,"open":1770,"high":1857,"low":1858,"close":1765,"change":1221,"percent_change":1859,"volume":1860,"transactions":9,"vwap":1765},"2025-12-04",39.64,38.98,-1.14,4401600,{"date":1862,"open":1863,"high":1864,"low":1865,"close":1866,"change":567,"percent_change":1197,"volume":1867,"transactions":9,"vwap":1866},"2025-12-03",39.45,40.060001,39.33,39.6,3109700,{"date":1869,"open":1870,"high":1686,"low":1871,"close":1872,"change":1361,"percent_change":1873,"volume":1874,"transactions":9,"vwap":1872},"2025-12-02",40.040001,39.495,39.53,-0.93,4751700,{"date":1876,"open":1877,"high":1607,"low":1866,"close":1878,"change":1229,"percent_change":1879,"volume":1880,"transactions":9,"vwap":1878},"2025-12-01",40.13,39.9,-0.3,3905200,{"date":1882,"open":1697,"high":1883,"low":1731,"close":1884,"change":1197,"percent_change":1390,"volume":1885,"transactions":9,"vwap":1884},"2025-11-28",40.07,40.02,1621000,{"date":1887,"open":1655,"high":1888,"low":1889,"close":1890,"change":717,"percent_change":870,"volume":1891,"transactions":9,"vwap":1890},"2025-11-26",39.87,39.235,39.84,2524100,{"date":1893,"open":1722,"high":1894,"low":1895,"close":1896,"change":1897,"percent_change":1898,"volume":1899,"transactions":9,"vwap":1896},"2025-11-25",40,39.27,39.54,-0.21,-0.53,7167500,{"date":1901,"open":1775,"high":1902,"low":1903,"close":1904,"change":1905,"percent_change":1906,"volume":1907,"transactions":9,"vwap":1904},"2025-11-24",39.83,37.31,39.75,0.83,2.13,8177000,{"date":1909,"open":1910,"high":1911,"low":1794,"close":1820,"change":1246,"percent_change":1912,"volume":1913,"transactions":9,"vwap":1820},"2025-11-21",38.57,39.13,1.38,3164600,{"date":1915,"open":1916,"high":1917,"low":1918,"close":1813,"change":258,"percent_change":1919,"volume":1920,"transactions":9,"vwap":1813},"2025-11-20",38.71,38.85,38.080002,-0.67,2802000,{"date":1922,"open":1872,"high":1923,"low":1924,"close":1925,"change":1618,"percent_change":1926,"volume":1927,"transactions":9,"vwap":1925},"2025-11-19",39.69,37.77,38.65,-2.05,3803700,{"date":1929,"open":1930,"high":1931,"low":1932,"close":1751,"change":717,"percent_change":424,"volume":1933,"transactions":9,"vwap":1751},"2025-11-18",39.040001,39.51,38.985,2421500,{"date":1935,"open":1664,"high":1871,"low":1936,"close":1937,"change":348,"percent_change":348,"volume":1938,"transactions":9,"vwap":1937},"2025-11-17",38.965,39.16,2590200,{"date":1940,"open":1941,"high":1942,"low":1943,"close":1937,"change":1369,"percent_change":1944,"volume":1945,"transactions":9,"vwap":1937},"2025-11-14",39.42,39.645,38.82,-1.43,2573200,{"date":1947,"open":1770,"high":1948,"low":1949,"close":1852,"change":246,"percent_change":1494,"volume":1950,"transactions":9,"vwap":1852},"2025-11-13",40.0099983,39.38,5134300,{"date":1952,"open":1750,"high":1894,"low":1820,"close":1953,"change":1656,"percent_change":1954,"volume":1955,"transactions":9,"vwap":1953},"2025-11-12",39.59,1.62,4083600,{"date":1957,"open":1813,"high":1958,"low":1813,"close":1959,"change":1569,"percent_change":1960,"volume":1961,"transactions":9,"vwap":1959},"2025-11-11",39.275,38.96,1.09,3521700,{"date":1963,"open":1964,"high":1965,"low":1782,"close":1966,"change":1967,"percent_change":72,"volume":1968,"transactions":9,"vwap":1966},"2025-11-10",38.72,39.399,38.54,-0.02,5953600,{"date":1970,"open":1971,"high":1972,"low":1813,"close":1973,"change":1974,"percent_change":1975,"volume":1976,"transactions":9,"vwap":1973},"2025-11-07",38.625,40.099998,38.56,-2.22,-5.44,9329500,{"date":1978,"open":1979,"high":1980,"low":1884,"close":1981,"change":1547,"percent_change":112,"volume":1982,"transactions":9,"vwap":1981},"2025-11-06",40.68,41.24,40.78,5779700,{"date":1984,"open":1985,"high":1986,"low":1987,"close":1988,"change":1989,"percent_change":1990,"volume":1991,"transactions":9,"vwap":1988},"2025-11-05",36.6,41,36.027,40.42,2.58,6.82,9460200,{"date":1993,"open":1994,"high":1995,"low":1996,"close":1997,"change":645,"percent_change":556,"volume":1998,"transactions":9,"vwap":1997},"2025-11-04",37.060001,38.084999,36.755,37.84,4748700,{"date":2000,"open":2001,"high":2002,"low":2003,"close":2004,"change":377,"percent_change":1025,"volume":2005,"transactions":9,"vwap":2004},"2025-11-03",37.52,37.715,37.13,37.3,3704800,{"date":2007,"open":2008,"high":2009,"low":2010,"close":2011,"change":1151,"percent_change":1954,"volume":2012,"transactions":9,"vwap":2011},"2025-10-31",36.83,37.615,36.67,37.54,3772400,{"date":2014,"open":2010,"high":2015,"low":2016,"close":2017,"change":268,"percent_change":498,"volume":2018,"transactions":9,"vwap":2017},"2025-10-30",37.21,36.454,36.94,1823800,{"date":2020,"open":2021,"high":2022,"low":2023,"close":2010,"change":1784,"percent_change":1576,"volume":2024,"transactions":9,"vwap":2010},"2025-10-29",36.41,36.98,36.23,2272100,{"date":2026,"open":2027,"high":2028,"low":2029,"close":2021,"change":626,"percent_change":2030,"volume":2031,"transactions":9,"vwap":2021},"2025-10-28",37.099998,37.165,35.915,-2.28,2811300,{"date":2033,"open":2034,"high":2035,"low":2036,"close":2034,"change":348,"percent_change":348,"volume":2037,"transactions":9,"vwap":2034},"2025-10-27",37.26,37.4,37.049999,2501300,{"date":2039,"open":2040,"high":2041,"low":2040,"close":2034,"change":869,"percent_change":288,"volume":2042,"transactions":9,"vwap":2034},"2025-10-24",36.85,37.395,1746600,{"date":2044,"open":2045,"high":2046,"low":2047,"close":2040,"change":1384,"percent_change":316,"volume":2048,"transactions":9,"vwap":2040},"2025-10-23",36.92,37.16,36.69,2007000,{"date":2050,"open":2051,"high":2052,"low":2053,"close":2054,"change":1025,"percent_change":2055,"volume":2056,"transactions":9,"vwap":2054},"2025-10-22",37.56,37.69,36.81,36.84,-1.71,1896300,{"date":2058,"open":2059,"high":2001,"low":2059,"close":2060,"change":555,"percent_change":2061,"volume":2062,"transactions":9,"vwap":2060},"2025-10-21",36.5,37.48,2.32,2331500,{"date":2064,"open":2045,"high":2045,"low":2065,"close":2066,"change":2067,"percent_change":1070,"volume":2068,"transactions":9,"vwap":2066},"2025-10-20",36.11,36.63,-0.38,2172300,{"date":2070,"open":2071,"high":2003,"low":2072,"close":2073,"change":1625,"percent_change":2074,"volume":2075,"transactions":9,"vwap":2073},"2025-10-17",36.33,36.135,37.0099983,1.84,2373600,{"date":2077,"open":2078,"high":2079,"low":2080,"close":2081,"change":267,"percent_change":366,"volume":2082,"transactions":9,"vwap":2081},"2025-10-16",36.14,36.45,35.87,36.34,2365800,{"date":2084,"open":2085,"high":2086,"low":2087,"close":2088,"change":1197,"percent_change":2089,"volume":2090,"transactions":9,"vwap":2088},"2025-10-15",36,36.27,35.79,36.18,0.5,2287500,{"date":2092,"open":2093,"high":2094,"low":2095,"close":2085,"change":456,"percent_change":2096,"volume":2097,"transactions":9,"vwap":2085},"2025-10-14",35.51,36.13,35.498,1.58,2474900,{"date":2099,"open":2100,"high":2101,"low":31,"close":2102,"change":1369,"percent_change":2103,"volume":2104,"transactions":9,"vwap":2102},"2025-10-13",35.8,35.975,35.44,-1.58,1765900,{"date":2106,"open":2107,"high":2108,"low":2109,"close":2110,"change":2111,"percent_change":1759,"volume":2112,"transactions":9,"vwap":2110},"2025-10-10",36.32,36.36,35.945,36.0099983,-0.13,2039700,{"date":2114,"open":2115,"high":2081,"low":2116,"close":2078,"change":173,"percent_change":78,"volume":2117,"transactions":9,"vwap":2078},"2025-10-09",36.28,35.98,1773400,{"date":2119,"open":2120,"high":2121,"low":2122,"close":2123,"change":277,"percent_change":207,"volume":2124,"transactions":9,"vwap":2123},"2025-10-08",36.17,36.19,35.67,36.02,1938200,{"date":2126,"open":2127,"high":2128,"low":2129,"close":2130,"change":178,"percent_change":277,"volume":2131,"transactions":9,"vwap":2130},"2025-10-07",36.22,36.48,35.91,36.099998,2065900,{"date":2133,"open":2085,"high":2127,"low":2134,"close":2094,"change":2135,"percent_change":1632,"volume":2136,"transactions":9,"vwap":2094},"2025-10-06",35.355,0.06,2399400,{"date":2138,"open":1985,"high":2010,"low":2139,"close":2140,"change":163,"percent_change":525,"volume":2141,"transactions":9,"vwap":2140},"2025-10-03",36.0050011,36.07,2207300,{"date":2143,"open":2144,"high":1985,"low":2145,"close":2146,"change":1632,"percent_change":635,"volume":2147,"transactions":9,"vwap":2146},"2025-10-02",36.2,36.15,36.49,2831800,{"date":2149,"open":2150,"high":2151,"low":2152,"close":2107,"change":2153,"percent_change":2154,"volume":2155,"transactions":9,"vwap":2107},"2025-10-01",35.66,36.455,35.53,1.04,2.95,3610600,{"date":2157,"open":2158,"high":2158,"low":2159,"close":2160,"change":316,"percent_change":974,"volume":2161,"transactions":9,"vwap":2160},"2025-09-30",35.54,34.96,35.28,4007300,{"date":2163,"open":2164,"high":2164,"low":2165,"close":2166,"change":1474,"percent_change":1151,"volume":2167,"transactions":9,"vwap":2166},"2025-09-29",35.29,34.791,35.25,3300400,{"date":2169,"open":2170,"high":2170,"low":2171,"close":2172,"change":246,"percent_change":546,"volume":2173,"transactions":9,"vwap":2172},"2025-09-26",35.22,34.63,35.040001,4834300,{"date":2175,"open":2176,"high":2177,"low":2178,"close":2179,"change":217,"percent_change":2180,"volume":2181,"transactions":9,"vwap":2179},"2025-09-25",35.99,35.996,34.77,34.9,-2.43,3603300,{"date":2183,"open":2184,"high":2184,"low":2185,"close":2186,"change":43,"percent_change":71,"volume":2187,"transactions":9,"vwap":2186},"2025-09-24",36.435,35.42,35.77,4242100,{"date":2189,"open":2190,"high":2191,"low":2192,"close":2193,"change":2194,"percent_change":2195,"volume":2196,"transactions":9,"vwap":2193},"2025-09-23",35.89,36.7,35.845,36.24,0.38,1.06,9587200,{"date":2198,"open":2199,"high":2199,"low":2200,"close":2201,"change":2067,"percent_change":2202,"volume":2203,"transactions":9,"vwap":2201},"2025-09-22",36.37,35.385,35.86,-1.05,10647200,{"date":2205,"open":2123,"high":2206,"low":2207,"close":2193,"change":718,"percent_change":586,"volume":2208,"transactions":9,"vwap":2193},"2025-09-19",36.645,35.78,13871700,{"date":2210,"open":2211,"high":2212,"low":2213,"close":2214,"change":974,"percent_change":1354,"volume":2215,"transactions":9,"vwap":2214},"2025-09-18",35.58,35.81,35.315,35.73,9157700,{"date":2217,"open":2211,"high":2218,"low":2219,"close":2220,"change":1521,"percent_change":2221,"volume":2222,"transactions":9,"vwap":2220},"2025-09-17",35.84,35.46,35.64,0.62,9027300,{"date":2224,"open":2225,"high":2226,"low":2227,"close":2185,"change":268,"percent_change":424,"volume":2228,"transactions":9,"vwap":2185},"2025-09-16",35.099998,35.65,35.049999,4000400,{"date":2230,"open":2088,"high":2231,"low":2232,"close":2233,"change":2234,"percent_change":2235,"volume":2236,"transactions":9,"vwap":2233},"2025-09-15",36.305,34.835,35.15,-1.21,-3.33,4693500,{"date":2238,"open":2239,"high":2240,"low":2241,"close":2108,"change":2242,"percent_change":1873,"volume":2243,"transactions":9,"vwap":2108},"2025-09-12",36.58,36.82,36.080002,-0.34,3652500,{"date":2245,"open":2121,"high":2017,"low":2246,"close":2191,"change":1299,"percent_change":1585,"volume":2247,"transactions":9,"vwap":2191},"2025-09-11",35.97,3664400,{"date":2249,"open":2250,"high":2251,"low":2078,"close":2088,"change":709,"percent_change":328,"volume":2252,"transactions":9,"vwap":2088},"2025-09-10",36.44,36.76,4032800,{"date":2254,"open":2186,"high":2255,"low":2186,"close":2059,"change":2256,"percent_change":735,"volume":2257,"transactions":9,"vwap":2059},"2025-09-09",36.57,0.7,4204800,{"date":2259,"open":2260,"high":2116,"low":2261,"close":2100,"change":487,"percent_change":2262,"volume":2263,"transactions":9,"vwap":2100},"2025-09-08",35.47,34.081001,-0.75,8546300,{"date":2265,"open":2266,"high":2267,"low":2268,"close":2140,"change":1255,"percent_change":2269,"volume":2270,"transactions":9,"vwap":2140},"2025-09-05",36.9,37.276,35.85,-2.25,9231500,{"date":2272,"open":2273,"high":2274,"low":2275,"close":2266,"change":247,"percent_change":1048,"volume":2276,"transactions":9,"vwap":2266},"2025-09-04",36.75,36.96,36.39,3532500,{"date":2278,"open":2279,"high":2280,"low":2065,"close":2281,"change":1041,"percent_change":2282,"volume":2283,"transactions":9,"vwap":2281},"2025-09-03",36.425,36.74,36.66,1.35,5815500,{"date":2285,"open":2286,"high":2255,"low":2287,"close":2120,"change":477,"percent_change":1246,"volume":2288,"transactions":9,"vwap":2120},"2025-09-02",36.09,35.857,4472700,{"date":2290,"open":2291,"high":2085,"low":2292,"close":2116,"change":1547,"percent_change":2293,"volume":2294,"transactions":9,"vwap":2116},"2025-08-29",35.63,35.52,1.01,2994000,{"date":2296,"open":2085,"high":2085,"low":2297,"close":2298,"change":2299,"percent_change":1679,"volume":2300,"transactions":9,"vwap":2298},"2025-08-28",35.505,35.62,-0.44,1761600,{"date":2302,"open":2303,"high":2121,"low":2304,"close":2305,"change":306,"percent_change":1521,"volume":2306,"transactions":9,"vwap":2305},"2025-08-27",35.94,35.48,36.060001,3125300,{"date":2308,"open":2140,"high":2309,"low":2087,"close":2116,"change":2310,"percent_change":178,"volume":2311,"transactions":9,"vwap":2116},"2025-08-26",36.21,-0.01,3396100,{"date":2313,"open":2107,"high":2314,"low":2201,"close":2176,"change":1617,"percent_change":2315,"volume":2316,"transactions":9,"vwap":2176},"2025-08-25",36.99,-0.91,3402100,{"date":2318,"open":2275,"high":2319,"low":2246,"close":2107,"change":1384,"percent_change":316,"volume":2320,"transactions":9,"vwap":2107},"2025-08-22",36.52,2671500,{"date":2322,"open":2280,"high":2266,"low":2323,"close":2324,"change":1369,"percent_change":2325,"volume":2326,"transactions":9,"vwap":2324},"2025-08-21",36.16,36.31,-1.55,2529900,{"date":2328,"open":2176,"high":2329,"low":2176,"close":2330,"change":814,"percent_change":2331,"volume":2332,"transactions":9,"vwap":2330},"2025-08-20",36.89,36.88,2.44,3780400,{"date":2334,"open":2335,"high":2127,"low":2087,"close":2085,"change":306,"percent_change":1521,"volume":2336,"transactions":9,"vwap":2085},"2025-08-19",35.96,2403400,{"date":2338,"open":2059,"high":2066,"low":2339,"close":2340,"change":488,"percent_change":2341,"volume":2342,"transactions":9,"vwap":2340},"2025-08-18",35.88,35.92,-1.18,2387800,{"date":2344,"open":2345,"high":1985,"low":2140,"close":2346,"change":257,"percent_change":799,"volume":2347,"transactions":9,"vwap":2346},"2025-08-15",36.38,36.35,2936700,{"date":2349,"open":2086,"high":2040,"low":2268,"close":2059,"change":566,"percent_change":1017,"volume":2350,"transactions":9,"vwap":2059},"2025-08-14",2894300,{"date":2352,"open":2123,"high":2353,"low":2339,"close":2354,"change":1151,"percent_change":2355,"volume":2356,"transactions":9,"vwap":2354},"2025-08-13",36.78,36.46,1.67,5233000,{"date":2358,"open":2144,"high":2359,"low":2100,"close":2201,"change":1617,"percent_change":2315,"volume":2360,"transactions":9,"vwap":2201},"2025-08-12",36.53,3426500,{"date":2362,"open":2363,"high":2364,"low":2305,"close":2121,"change":50,"percent_change":2365,"volume":2366,"transactions":9,"vwap":2121},"2025-08-11",37.66,37.92,-3.7,3530000,{"date":2368,"open":2369,"high":2370,"low":2371,"close":2372,"change":197,"percent_change":860,"volume":2373,"transactions":9,"vwap":2372},"2025-08-08",37.14,37.965,36.93,37.58,2814800,{"date":2375,"open":2003,"high":2034,"low":2086,"close":2073,"change":917,"percent_change":1879,"volume":2376,"transactions":9,"vwap":2073},"2025-08-07",4329800,{"date":2378,"open":2017,"high":1924,"low":2047,"close":2379,"change":680,"percent_change":2380,"volume":2381,"transactions":9,"vwap":2379},"2025-08-06",37.12,-2.08,4173000,{"date":2383,"open":2384,"high":2385,"low":2386,"close":2387,"change":316,"percent_change":306,"volume":2388,"transactions":9,"vwap":2387},"2025-08-05",37.81,38,37.57,37.91,3282300,{"date":2390,"open":2391,"high":2387,"low":2391,"close":2392,"change":424,"percent_change":2393,"volume":2394,"transactions":9,"vwap":2392},"2025-08-04",37.22,37.88,2.07,2944200,{"date":2396,"open":2281,"high":2397,"low":2398,"close":2399,"change":122,"percent_change":1261,"volume":2400,"transactions":9,"vwap":2399},"2025-08-01",37.215,36.371,37.11,1878500,{"date":2402,"open":2403,"high":2404,"low":2405,"close":2406,"change":709,"percent_change":616,"volume":2407,"transactions":9,"vwap":2406},"2025-07-31",37.09,37.55,36.71,36.8,2159200,{"date":2409,"open":2027,"high":2410,"low":2054,"close":2379,"change":257,"percent_change":1254,"volume":2411,"transactions":9,"vwap":2379},"2025-07-30",37.5,2836600,{"date":2413,"open":2414,"high":2415,"low":2251,"close":2416,"change":1474,"percent_change":197,"volume":2417,"transactions":9,"vwap":2416},"2025-07-29",37,37.565,37.27,1982100,{"date":2419,"open":2047,"high":2015,"low":2021,"close":1994,"change":1237,"percent_change":2195,"volume":2420,"transactions":9,"vwap":1994},"2025-07-28",2645700,{"date":2422,"open":2423,"high":2405,"low":2424,"close":2010,"change":306,"percent_change":1521,"volume":2425,"transactions":9,"vwap":2010},"2025-07-25",36.65,36.29,1927100,{"date":2427,"open":2065,"high":2281,"low":2085,"close":2428,"change":1853,"percent_change":1657,"volume":2429,"transactions":9,"vwap":2428},"2025-07-24",36.59,1973600,{"date":2431,"open":2078,"high":2127,"low":2432,"close":2110,"change":1330,"percent_change":1230,"volume":2433,"transactions":9,"vwap":2110},"2025-07-23",35.83,2164500,{"date":2435,"open":2226,"high":2078,"low":2436,"close":2130,"change":1390,"percent_change":1460,"volume":2437,"transactions":9,"vwap":2130},"2025-07-22",35.545,3397300,{"date":2439,"open":2440,"high":2340,"low":2093,"close":2226,"change":2135,"percent_change":1632,"volume":2441,"transactions":9,"vwap":2226},"2025-07-21",35.785,2338800,{"date":2443,"open":2211,"high":2226,"low":2444,"close":2445,"change":173,"percent_change":1055,"volume":2446,"transactions":9,"vwap":2445},"2025-07-18",35.31,35.59,2020700,{"date":2448,"open":2449,"high":2087,"low":2450,"close":2260,"change":2111,"percent_change":1361,"volume":2451,"transactions":9,"vwap":2260},"2025-07-17",35.41,35.24,2302300,{"date":2453,"open":2454,"high":2329,"low":2455,"close":2455,"change":2315,"percent_change":2456,"volume":2457,"transactions":9,"vwap":2455},"2025-07-16",36.51,35.6,-2.49,3752200,{"date":2459,"open":2354,"high":2047,"low":2120,"close":2454,"change":268,"percent_change":367,"volume":2460,"transactions":9,"vwap":2454},"2025-07-15",2817200,{"date":2462,"open":2463,"high":2071,"low":2212,"close":2193,"change":546,"percent_change":94,"volume":2464,"transactions":9,"vwap":2193},"2025-07-14",35.93,1987900,{"date":2466,"open":2241,"high":2241,"low":2093,"close":2218,"change":2467,"percent_change":776,"volume":2468,"transactions":9,"vwap":2218},"2025-07-11",-0.28,1690400,{"date":2470,"open":2085,"high":2471,"low":2340,"close":2472,"change":1354,"percent_change":2256,"volume":2473,"transactions":9,"vwap":2472},"2025-07-10",36.56,36.12,2335800,{"date":2475,"open":2226,"high":2476,"low":2477,"close":2080,"change":1547,"percent_change":2293,"volume":2478,"transactions":9,"vwap":2080},"2025-07-09",35.9,35.465,3208300,{"date":2480,"open":2445,"high":2129,"low":2170,"close":2093,"change":277,"percent_change":207,"volume":2481,"transactions":9,"vwap":2093},"2025-07-08",8149700,{"date":2483,"open":2107,"high":2484,"low":2158,"close":2445,"change":776,"percent_change":2485,"volume":2486,"transactions":9,"vwap":2445},"2025-07-07",36.42,-2.14,3328100,{"date":2488,"open":2072,"high":2489,"low":2490,"close":2199,"change":1197,"percent_change":2089,"volume":2491,"transactions":9,"vwap":2199},"2025-07-03",36.43,35.959,1196700,{"date":2493,"open":2494,"high":2495,"low":2186,"close":2121,"change":122,"percent_change":852,"volume":2496,"transactions":9,"vwap":2121},"2025-07-02",35.815,36.245,3858600,{"date":2498,"open":2123,"high":2071,"low":2298,"close":2339,"change":257,"percent_change":163,"volume":2499,"transactions":9,"vwap":2339},"2025-07-01",4697500,{"date":2501,"open":2080,"high":2127,"low":2455,"close":2502,"change":267,"percent_change":1390,"volume":2503,"transactions":9,"vwap":2502},"2025-06-30",36.029999,3662300,{"date":2505,"open":2506,"high":2507,"low":2164,"close":2080,"change":1151,"percent_change":2508,"volume":2509,"transactions":9,"vwap":2080},"2025-06-27",35.74,35.931,1.7,3741100,{"date":2511,"open":2241,"high":2078,"low":2512,"close":2513,"change":1025,"percent_change":2514,"volume":2515,"transactions":9,"vwap":2513},"2025-06-26",35.0099983,35.27,-1.78,3658800,{"date":2517,"open":2080,"high":2518,"low":2226,"close":2129,"change":1509,"percent_change":1025,"volume":2519,"transactions":9,"vwap":2129},"2025-06-25",36.040001,2525400,{"date":2521,"open":2522,"high":2107,"low":2185,"close":2078,"change":498,"percent_change":2523,"volume":2524,"transactions":9,"vwap":2078},"2025-06-24",35.5,2.09,8046300,{"date":2526,"open":2527,"high":2528,"low":2529,"close":2530,"change":645,"percent_change":815,"volume":2531,"transactions":9,"vwap":2530},"2025-06-23",34.86,35.455,34.85,35.4,3357000,{"date":2533,"open":2527,"high":2534,"low":2535,"close":2527,"change":72,"percent_change":278,"volume":2536,"transactions":9,"vwap":2527},"2025-06-20",34.89,34.39,5346900,{"date":2538,"open":2539,"high":2540,"low":2541,"close":2542,"change":1494,"percent_change":2293,"volume":2543,"transactions":9,"vwap":2542},"2025-06-18",34.6,34.99,34.42,34.91,3957600,{"date":2545,"open":2546,"high":2547,"low":2548,"close":2549,"change":2550,"percent_change":2551,"volume":2552,"transactions":9,"vwap":2549},"2025-06-17",35,35.14,34.435,34.56,-0.54,-1.54,5923200,{"date":2554,"open":2555,"high":2233,"low":2556,"close":2225,"change":1784,"percent_change":367,"volume":2557,"transactions":9,"vwap":2225},"2025-06-16",34.92,34.585,3619000,{"date":2559,"open":2560,"high":2561,"low":2562,"close":2563,"change":488,"percent_change":1679,"volume":2564,"transactions":9,"vwap":2563},"2025-06-13",35.09,35.38,34.72,34.84,3525000,{"date":2566,"open":2567,"high":2568,"low":2567,"close":2513,"change":425,"percent_change":2569,"volume":2570,"transactions":9,"vwap":2513},"2025-06-12",34.14,35.37,3.58,8949100,{"date":2572,"open":2573,"high":2574,"low":2573,"close":2575,"change":635,"percent_change":954,"volume":2576,"transactions":9,"vwap":2575},"2025-06-11",33.59,34.18,34.049999,7090800,{"date":2578,"open":2579,"high":2580,"low":2579,"close":2581,"change":477,"percent_change":197,"volume":2582,"transactions":9,"vwap":2581},"2025-06-10",33.4,34.029999,33.58,6775100,{"date":2584,"open":2585,"high":2586,"low":2587,"close":2588,"change":117,"percent_change":525,"volume":2589,"transactions":9,"vwap":2588},"2025-06-09",33.77,33.86,33.37,33.39,2830400,{"date":2591,"open":2592,"high":2593,"low":2594,"close":2595,"change":316,"percent_change":974,"volume":2596,"transactions":9,"vwap":2595},"2025-06-06",33.71,33.97,33.61,33.78,2743300,{"date":2598,"open":2599,"high":2585,"low":2588,"close":2600,"change":122,"percent_change":2601,"volume":2602,"transactions":9,"vwap":2600},"2025-06-05",33.7,33.75,0.93,2653000,{"date":2604,"open":2605,"high":2606,"low":2607,"close":2608,"change":1078,"percent_change":1390,"volume":2609,"transactions":9,"vwap":2608},"2025-06-04",33.34,33.715,33.25,33.44,2529400,{"date":2611,"open":2612,"high":2613,"low":2614,"close":2615,"change":316,"percent_change":974,"volume":2616,"transactions":9,"vwap":2615},"2025-06-03",33.13,33.54,32.85,33.29,3408500,{"date":2618,"open":2619,"high":2620,"low":2621,"close":2622,"change":2194,"percent_change":2623,"volume":2624,"transactions":9,"vwap":2622},"2025-06-02",33,33.27,32.65,33.26,1.16,4168600,{"date":2626,"open":2627,"high":2628,"low":2629,"close":2630,"change":247,"percent_change":498,"volume":2631,"transactions":9,"vwap":2630},"2025-05-30",32.64,33.11,32.29,32.88,22183600,{"date":2633,"open":2634,"high":2635,"low":2636,"close":2627,"change":1384,"percent_change":316,"volume":2637,"transactions":9,"vwap":2627},"2025-05-29",32.59,32.77,32.42,2377100,{"date":2639,"open":2640,"high":2641,"low":2642,"close":2643,"change":916,"percent_change":596,"volume":2644,"transactions":9,"vwap":2643},"2025-05-28",32.67,32.82,32.57,32.63,2935300,{"date":2646,"open":2627,"high":2647,"low":2648,"close":2649,"change":247,"percent_change":498,"volume":2650,"transactions":9,"vwap":2649},"2025-05-27",32.81,32.21,32.69,2681600,{"date":2652,"open":2653,"high":2654,"low":2655,"close":2656,"change":246,"percent_change":1427,"volume":2657,"transactions":9,"vwap":2656},"2025-05-23",32.16,32.6,32.15,32.45,2514300,{"date":2659,"open":2660,"high":2661,"low":2662,"close":2663,"change":327,"percent_change":2103,"volume":2664,"transactions":9,"vwap":2663},"2025-05-22",32.83,32.93,32.2,32.31,3358400,{"date":2666,"open":2667,"high":2668,"low":2647,"close":2660,"change":258,"percent_change":680,"volume":2669,"transactions":9,"vwap":2660},"2025-05-21",33.15,33.325,4182300,{"date":2671,"open":2672,"high":2673,"low":2642,"close":2674,"change":1666,"percent_change":2675,"volume":2676,"transactions":9,"vwap":2674},"2025-05-20",33.68,33.8,33.09,-3.39,7445400,{"date":2678,"open":2679,"high":2680,"low":2673,"close":2681,"change":2682,"percent_change":1593,"volume":2683,"transactions":9,"vwap":2681},"2025-05-19",34.09,34.315,34.25,0.23,25608100,{"date":2685,"open":2686,"high":2687,"low":2688,"close":2689,"change":2690,"percent_change":2691,"volume":2692,"transactions":9,"vwap":2689},"2025-05-16",33.080002,34.2,33.060001,34.02,0.9,2.72,4933400,{"date":2694,"open":2695,"high":2612,"low":2696,"close":2697,"change":1905,"percent_change":2698,"volume":2699,"transactions":9,"vwap":2697},"2025-05-15",32.5,32.23,33.12,2.57,3331000,{"date":2701,"open":2702,"high":2628,"low":2703,"close":2629,"change":1898,"percent_change":2704,"volume":2705,"transactions":9,"vwap":2629},"2025-05-14",32.87,32.18,-1.61,3576000,{"date":2707,"open":2674,"high":2674,"low":2708,"close":2641,"change":1898,"percent_change":2709,"volume":2710,"transactions":9,"vwap":2641},"2025-05-13",32.545,-1.59,4360300,{"date":2712,"open":2621,"high":2713,"low":2714,"close":2715,"change":1018,"percent_change":1151,"volume":2716,"transactions":9,"vwap":2715},"2025-05-12",33.6,32.55,33.35,5527600,{"date":2718,"open":2719,"high":2720,"low":2721,"close":2667,"change":317,"percent_change":1078,"volume":2722,"transactions":9,"vwap":2667},"2025-05-09",33.22,33.72,33.029999,4354600,{"date":2724,"open":2725,"high":2726,"low":2727,"close":2728,"change":1494,"percent_change":2729,"volume":2730,"transactions":9,"vwap":2728},"2025-05-08",32.62,34.11,32.365,33.099998,1.07,9014089,{"date":2732,"open":2733,"high":2734,"low":2648,"close":2735,"change":287,"percent_change":829,"volume":2736,"transactions":9,"vwap":2735},"2025-05-07",32.25,32.825,32.75,6085900,{"date":2738,"open":2739,"high":2740,"low":184,"close":2741,"change":2742,"percent_change":2743,"volume":2744,"transactions":9,"vwap":2741},"2025-05-06",32.86,33.040001,32.11,-0.89,-2.7,4687100,{"date":2746,"open":2747,"high":2740,"low":2748,"close":2619,"change":1017,"percent_change":78,"volume":2749,"transactions":9,"vwap":2619},"2025-05-05",32.95,32.54,3916200,{"date":2751,"open":2641,"high":2752,"low":2656,"close":2753,"change":869,"percent_change":1460,"volume":2754,"transactions":9,"vwap":2753},"2025-05-02",32.97,32.89,3138200,{"date":2756,"open":2757,"high":2649,"low":2758,"close":2759,"change":2242,"percent_change":996,"volume":2760,"transactions":9,"vwap":2759},"2025-05-01",32.66,32.080002,32.48,2607800,{"date":2762,"open":2763,"high":2619,"low":2764,"close":2641,"change":1017,"percent_change":1055,"volume":2765,"transactions":9,"vwap":2641},"2025-04-30",32.92,32.385,4545700,{"date":2767,"open":2768,"high":2769,"low":2770,"close":2771,"change":1632,"percent_change":1299,"volume":2772,"transactions":9,"vwap":2771},"2025-04-29",32.49,32.91,32.335,32.71,2612900,{"date":188,"open":2774,"high":2640,"low":2696,"close":2748,"change":1632,"percent_change":1246,"volume":2775,"transactions":9,"vwap":2748},32.37,3256600]