[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-RRR":3,"homepage-market-summary":35,"stock-historical-RRR":179},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"RRR","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},"Red Rock Resorts, Inc. Class A Common Stock","Nasdaq",null,"HOTELS & MOTELS","Red Rock Resorts Inc along with its subsidiary is a gaming, development and management company that develops and operates strategically-located casino and entertainment properties. Its casino properties are conveniently located throughout the Las Vegas valley and provide its customers a wide variety of entertainment and dining options. The majority of revenue is derived from Casinos, followed by Food and Beverages, Rooms and others.","7,850","Las Vegas, NV",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},2.0647,1.04,"Quarterly",{"close":20,"open":21,"high":22,"low":23,"prev_close":24,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29,"high_52w":30,"low_52w":31,"avg_volume_52w":32,"range_52w_percent":33,"record_count":34},50.37,50.46,50.9025,49.55,50.7,-0.33,-0.65,648422.345441,12430,50.3363,68.99,47.495,868585.976615992,13.4,2628,{"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},41.835,830060,302971880.130614,17.52,"2025-04-28",[190,191,201,212,223,234,244,253,264,273,283,292,303,314,324,335,346,357,368,379,390,400,411,422,433,444,455,464,473,484,495,505,516,525,535,545,554,565,575,586,596,607,617,628,638,648,659,668,679,689,699,709,719,730,739,749,758,767,778,787,795,804,811,818,826,833,841,848,857,865,872,880,888,896,904,912,921,927,934,939,948,956,965,973,982,990,998,1007,1015,1022,1028,1035,1043,1049,1057,1066,1073,1079,1088,1095,1103,1110,1119,1128,1135,1144,1151,1160,1168,1177,1185,1193,1200,1209,1218,1224,1232,1241,1248,1254,1263,1271,1278,1285,1292,1300,1308,1317,1325,1331,1337,1344,1353,1360,1368,1376,1384,1391,1398,1407,1416,1424,1429,1435,1440,1447,1454,1462,1466,1472,1480,1487,1494,1502,1508,1515,1520,1525,1533,1542,1549,1556,1563,1570,1576,1583,1590,1599,1606,1612,1618,1624,1631,1637,1642,1650,1659,1667,1674,1682,1689,1694,1701,1708,1715,1721,1728,1732,1740,1747,1753,1758,1765,1773,1778,1783,1790,1797,1803,1811,1817,1823,1827,1833,1838,1846,1853,1861,1867,1873,1881,1888,1895,1902,1907,1912,1920,1927,1936,1942,1949,1957,1963,1971,1978,1985,1991,1996,2003,2010,2016,2023,2028,2034,2040,2048,2055,2062,2068,2075,2082,2088,2094,2098,2104,2111,2119,2124,2131,2135,2141,2147,2152,2159,2166,2172,2178,2183,2189,2194,2199,2204,2209,2215,2220,2225,2231,2237,2243,2249,2254,2260,2266,2271,2276,2279,2283,2288,2295,2301,2307,2312,2319,2323,2330,2337,2344,2350,2358,2364,2367,2372,2379,2384,2389,2394,2399,2405,2411,2415,2422,2428,2435,2442,2450,2456,2462,2468,2475,2479,2485,2490,2496,2501,2508,2514,2521,2527,2533,2539,2545,2550,2555,2561,2569,2576,2582,2586,2591,2599,2607,2615,2622,2629,2634,2641,2649,2656,2661,2668,2674,2682,2690,2696,2702,2710,2717,2725,2734,2741,2747,2754,2760,2767,2775,2783,2791,2798,2806,2812,2818,2826,2835,2841,2848],{"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",51.83,52.36,50.57,-1.35,-2.59,845303.298772,13210,50.8159,{"date":202,"open":203,"high":204,"low":205,"close":206,"change":207,"percent_change":208,"volume":209,"transactions":210,"vwap":211},"2026-10-06",51.61,52.32,51.425,52.05,0.99,1.94,1190716.404308,17399,51.9039,{"date":213,"open":214,"high":215,"low":216,"close":217,"change":218,"percent_change":219,"volume":220,"transactions":221,"vwap":222},"2026-10-05",50.16,52.24,50.105,51.06,0.75,1.49,1224682.781212,19006,51.2453,{"date":224,"open":225,"high":226,"low":227,"close":228,"change":229,"percent_change":230,"volume":231,"transactions":232,"vwap":233},"2026-10-02",49.53,50.77,48.97,50.31,1.38,2.82,1631108.354965,17976,50.2195,{"date":235,"open":236,"high":237,"low":31,"close":238,"change":239,"percent_change":240,"volume":241,"transactions":242,"vwap":243},"2026-10-01",49.54,49.94,48.93,-0.61,-1.23,1567867.056361,19652,48.3385,{"date":245,"open":246,"high":247,"low":248,"close":236,"change":146,"percent_change":249,"volume":250,"transactions":251,"vwap":252},"2026-09-30",48.95,50.45,48.7301,1.41,997624.692502,16751,49.6738,{"date":254,"open":255,"high":256,"low":257,"close":258,"change":259,"percent_change":260,"volume":261,"transactions":262,"vwap":263},"2026-09-29",50.49,51.615,48.38,48.85,-1.6,-3.17,1077943.945834,18489,49.2592,{"date":265,"open":266,"high":267,"low":268,"close":247,"change":269,"percent_change":239,"volume":270,"transactions":271,"vwap":272},"2026-09-28",50.68,50.97,49.9506,-0.31,694209.717622,13923,50.4471,{"date":274,"open":275,"high":206,"low":276,"close":277,"change":278,"percent_change":279,"volume":280,"transactions":281,"vwap":282},"2026-09-25",51.41,49.7601,50.76,-0.87,-1.69,897711.335728,16776,50.7376,{"date":284,"open":285,"high":286,"low":225,"close":287,"change":156,"percent_change":288,"volume":289,"transactions":290,"vwap":291},"2026-09-24",50.66,51.93,51.63,1.43,1874909.98142,28429,51.1385,{"date":293,"open":294,"high":295,"low":296,"close":297,"change":298,"percent_change":299,"volume":300,"transactions":301,"vwap":302},"2026-09-23",48.705,51.09,47.78,50.9,2.14,4.39,2183641.104002,27167,49.8205,{"date":304,"open":305,"high":306,"low":307,"close":308,"change":309,"percent_change":310,"volume":311,"transactions":312,"vwap":313},"2026-09-22",51.08,51.38,48.67,48.76,-1.54,-3.06,1861824.367481,22434,49.2912,{"date":315,"open":316,"high":317,"low":318,"close":319,"change":239,"percent_change":320,"volume":321,"transactions":322,"vwap":323},"2026-09-21",51.12,51.445,49.6,50.3,-1.2,1774101.483249,21626,50.2938,{"date":325,"open":326,"high":327,"low":328,"close":329,"change":330,"percent_change":331,"volume":332,"transactions":333,"vwap":334},"2026-09-18",52.43,52.915,50.79,50.91,-1.88,-3.56,1998884.625093,17972,51.2064,{"date":336,"open":337,"high":338,"low":339,"close":340,"change":341,"percent_change":342,"volume":343,"transactions":344,"vwap":345},"2026-09-17",53.93,54.145,52.78,52.79,-0.49,-0.92,884147.696474,14042,53.0318,{"date":347,"open":348,"high":349,"low":350,"close":351,"change":352,"percent_change":353,"volume":354,"transactions":355,"vwap":356},"2026-09-16",53.9,54.385,52.82,53.28,-0.53,-0.98,935629.136178,16182,53.4499,{"date":358,"open":359,"high":360,"low":361,"close":362,"change":363,"percent_change":364,"volume":365,"transactions":366,"vwap":367},"2026-09-15",54.32,55.06,53.6475,53.81,-0.94,-1.72,761328.456641,17773,54.216,{"date":369,"open":370,"high":371,"low":372,"close":373,"change":374,"percent_change":375,"volume":376,"transactions":377,"vwap":378},"2026-09-14",56.1,56.3,54.61,54.75,-1.15,-2.06,754309.535357,13528,55.1543,{"date":380,"open":381,"high":382,"low":383,"close":384,"change":385,"percent_change":386,"volume":387,"transactions":388,"vwap":389},"2026-09-11",55.39,56.03,54.52,55.9,1.21,2.21,935382.993363,17015,55.6813,{"date":391,"open":392,"high":393,"low":394,"close":395,"change":25,"percent_change":396,"volume":397,"transactions":398,"vwap":399},"2026-09-10",54.84,55.4,54.35,54.69,-0.6,653194.898665,16302,54.6766,{"date":401,"open":402,"high":403,"low":404,"close":405,"change":406,"percent_change":407,"volume":408,"transactions":409,"vwap":410},"2026-09-09",56.16,56.52,54.42,55.02,-1.1,-1.96,930543.44983,18152,54.9518,{"date":412,"open":413,"high":414,"low":415,"close":416,"change":417,"percent_change":418,"volume":419,"transactions":420,"vwap":421},"2026-09-08",56.94,57.34,56.11,56.12,-1.03,-1.8,1623079.454716,21063,56.6748,{"date":423,"open":424,"high":425,"low":426,"close":427,"change":428,"percent_change":429,"volume":430,"transactions":431,"vwap":432},"2026-09-04",57.33,57.55,56.7,57.15,0.06,0.11,510240.107731,12857,57.2059,{"date":434,"open":435,"high":436,"low":437,"close":438,"change":439,"percent_change":440,"volume":441,"transactions":442,"vwap":443},"2026-09-03",56.93,57.6,56.49,57.09,0.25,0.44,1098117.146903,18457,56.9915,{"date":445,"open":446,"high":447,"low":448,"close":449,"change":450,"percent_change":451,"volume":452,"transactions":453,"vwap":454},"2026-09-02",56.88,58.59,56.64,56.84,0.74,1.32,1034508.390159,17112,57.0986,{"date":456,"open":402,"high":457,"low":458,"close":370,"change":459,"percent_change":460,"volume":461,"transactions":462,"vwap":463},"2026-09-01",56.74,55.41,-0.06,-0.11,984485.413512,20404,55.9265,{"date":465,"open":466,"high":466,"low":467,"close":402,"change":468,"percent_change":469,"volume":470,"transactions":471,"vwap":472},"2026-08-31",57.37,55.285,-0.81,-1.42,1080243.41945,17739,55.9039,{"date":474,"open":475,"high":476,"low":477,"close":478,"change":479,"percent_change":480,"volume":481,"transactions":482,"vwap":483},"2026-08-28",58.81,59.08,56.5,56.97,-1.43,-2.45,1380086.988645,26153,57.57,{"date":485,"open":486,"high":487,"low":488,"close":489,"change":490,"percent_change":491,"volume":492,"transactions":493,"vwap":494},"2026-08-27",59.21,59.65,58.29,58.4,-1.27,-2.13,762371.011446,22467,58.6616,{"date":496,"open":497,"high":498,"low":499,"close":500,"change":72,"percent_change":501,"volume":502,"transactions":503,"vwap":504},"2026-08-26",60.12,61.065,59.13,59.67,-0.08,604021.815176,14131,59.7745,{"date":506,"open":507,"high":508,"low":509,"close":510,"change":511,"percent_change":512,"volume":513,"transactions":514,"vwap":515},"2026-08-25",60.78,61.08,59.7,59.72,-1.06,-1.74,657915.976659,11360,60.0288,{"date":517,"open":518,"high":519,"low":520,"close":507,"change":269,"percent_change":521,"volume":522,"transactions":523,"vwap":524},"2026-08-24",61.12,61.87,60.69,-0.51,377760.944761,10647,60.9823,{"date":526,"open":527,"high":528,"low":529,"close":530,"change":531,"percent_change":531,"volume":532,"transactions":533,"vwap":534},"2026-08-21",61.46,61.83,60.51,61.09,0,496507.614702,19103,60.9763,{"date":536,"open":537,"high":538,"low":539,"close":530,"change":540,"percent_change":541,"volume":542,"transactions":543,"vwap":544},"2026-08-20",60.89,61.28,60,-0.16,-0.26,497497.022477,18842,60.8509,{"date":546,"open":547,"high":548,"low":549,"close":550,"change":541,"percent_change":163,"volume":551,"transactions":552,"vwap":553},"2026-08-19",61.865,62.1,61.01,61.25,446681.676214,18487,61.4688,{"date":555,"open":556,"high":557,"low":558,"close":559,"change":560,"percent_change":561,"volume":562,"transactions":563,"vwap":564},"2026-08-18",63.86,63.94,61.455,61.51,-1.7,-2.69,499847.877252,12563,61.8776,{"date":566,"open":567,"high":567,"low":568,"close":569,"change":570,"percent_change":571,"volume":572,"transactions":573,"vwap":574},"2026-08-17",63.32,62.31,63.21,-0.45,-0.71,669215.692831,15249,62.9464,{"date":576,"open":577,"high":578,"low":579,"close":580,"change":581,"percent_change":582,"volume":583,"transactions":584,"vwap":585},"2026-08-14",62,64.105,61.645,63.66,1.615,2.6,520002.594055,13457,63.708,{"date":587,"open":588,"high":589,"low":559,"close":590,"change":591,"percent_change":592,"volume":593,"transactions":594,"vwap":595},"2026-08-13",63.16,63.31,62.045,-1.045,-1.66,594319.702651,15310,62.0436,{"date":597,"open":598,"high":599,"low":600,"close":601,"change":602,"percent_change":603,"volume":604,"transactions":605,"vwap":606},"2026-08-12",63.07,63.61,62.415,63.09,0.05,0.08,914445.231958,21240,62.9991,{"date":608,"open":609,"high":610,"low":609,"close":611,"change":612,"percent_change":613,"volume":614,"transactions":615,"vwap":616},"2026-08-11",61.16,63.13,63.04,1.75,2.86,817703.462826,14350,62.5921,{"date":618,"open":619,"high":620,"low":621,"close":622,"change":623,"percent_change":624,"volume":625,"transactions":626,"vwap":627},"2026-08-10",61.31,61.925,60.63,61.29,-0.59,-0.95,722619.83478,16078,61.2768,{"date":629,"open":630,"high":631,"low":632,"close":633,"change":417,"percent_change":634,"volume":635,"transactions":636,"vwap":637},"2026-08-07",62.06,62.3,61.3501,61.88,-1.64,582597.570443,15404,61.8171,{"date":639,"open":640,"high":641,"low":642,"close":643,"change":208,"percent_change":644,"volume":645,"transactions":646,"vwap":647},"2026-08-06",61.75,63.34,60.45,62.91,3.18,987137.151313,26174,62.5392,{"date":649,"open":650,"high":651,"low":652,"close":653,"change":654,"percent_change":655,"volume":656,"transactions":657,"vwap":658},"2026-08-05",66.26,67.26,60.79,60.97,-3.3,-5.13,1488443.036663,24683,62.4399,{"date":660,"open":661,"high":662,"low":610,"close":663,"change":168,"percent_change":664,"volume":665,"transactions":666,"vwap":667},"2026-08-04",65.11,66.97,64.27,-2.04,1639967.816419,27466,64.6331,{"date":669,"open":670,"high":671,"low":672,"close":673,"change":674,"percent_change":675,"volume":676,"transactions":677,"vwap":678},"2026-08-03",64.85,65.815,64.61,65.61,1.17,1.82,829932.143263,15826,65.4111,{"date":680,"open":681,"high":682,"low":683,"close":684,"change":341,"percent_change":685,"volume":686,"transactions":687,"vwap":688},"2026-07-31",64.93,65.615,63.95,64.44,-0.75,585765.726008,14818,64.5168,{"date":690,"open":691,"high":692,"low":693,"close":681,"change":694,"percent_change":695,"volume":696,"transactions":697,"vwap":698},"2026-07-30",65.28,65.475,63.58,-0.68,-1.04,703377.268402,17753,64.5827,{"date":700,"open":701,"high":702,"low":703,"close":673,"change":704,"percent_change":705,"volume":706,"transactions":707,"vwap":708},"2026-07-29",65.68,66.31,65.13,-0.52,-0.79,637113.336384,15138,65.6825,{"date":710,"open":711,"high":712,"low":703,"close":713,"change":714,"percent_change":715,"volume":716,"transactions":717,"vwap":718},"2026-07-28",65.17,66.235,66.13,1.06,1.63,531616.196111,12284,65.9578,{"date":720,"open":721,"high":722,"low":723,"close":724,"change":725,"percent_change":726,"volume":727,"transactions":728,"vwap":729},"2026-07-27",64.55,65.82,64.48,65.07,1.15,1.8,590338.265048,12128,64.9845,{"date":731,"open":732,"high":733,"low":732,"close":734,"change":735,"percent_change":675,"volume":736,"transactions":737,"vwap":738},"2026-07-24",63.28,64.7,63.92,1.14,562332.422128,13471,63.8631,{"date":740,"open":741,"high":742,"low":743,"close":744,"change":745,"percent_change":512,"volume":746,"transactions":747,"vwap":748},"2026-07-23",63.24,63.505,62.39,62.78,-1.11,557528.228835,11562,62.8208,{"date":750,"open":751,"high":752,"low":753,"close":754,"change":25,"percent_change":521,"volume":755,"transactions":756,"vwap":757},"2026-07-22",64.08,64.235,62.62,63.89,489595.028522,10470,63.8211,{"date":759,"open":760,"high":760,"low":761,"close":762,"change":763,"percent_change":745,"volume":764,"transactions":765,"vwap":766},"2026-07-21",65.35,64.14,64.22,-0.72,603644.001603,11520,64.4424,{"date":768,"open":769,"high":770,"low":771,"close":772,"change":773,"percent_change":774,"volume":775,"transactions":776,"vwap":777},"2026-07-20",65.06,65.7625,64.64,64.94,0.19,0.29,457932.90007,11605,65.2204,{"date":779,"open":780,"high":781,"low":782,"close":783,"change":784,"percent_change":785,"volume":786,"transactions":9,"vwap":783},"2026-07-17",66.34,66.52,64.25,64.75,-1.98,-2.97,707100,{"date":788,"open":789,"high":790,"low":789,"close":791,"change":792,"percent_change":793,"volume":794,"transactions":9,"vwap":791},"2026-07-16",64.97,67.395,66.73,1.22,1.86,617900,{"date":796,"open":797,"high":798,"low":799,"close":800,"change":801,"percent_change":802,"volume":803,"transactions":9,"vwap":800},"2026-07-15",64.26,66.39,64.24,65.51,1.51,2.36,660400,{"date":805,"open":780,"high":780,"low":806,"close":807,"change":808,"percent_change":809,"volume":810,"transactions":9,"vwap":807},"2026-07-14",63.59,64,-0.41,-0.64,738700,{"date":812,"open":813,"high":789,"low":814,"close":815,"change":816,"percent_change":122,"volume":817,"transactions":9,"vwap":815},"2026-07-13",64.42,63.645,64.41,0.2,493700,{"date":819,"open":820,"high":821,"low":820,"close":822,"change":823,"percent_change":824,"volume":825,"transactions":9,"vwap":822},"2026-07-10",63.49,65.080002,64.21,0.72,1.13,477200,{"date":827,"open":641,"high":828,"low":829,"close":820,"change":830,"percent_change":831,"volume":832,"transactions":9,"vwap":820},"2026-07-09",64.39,62.42,0.17,0.27,502000,{"date":834,"open":835,"high":836,"low":837,"close":567,"change":838,"percent_change":839,"volume":840,"transactions":9,"vwap":567},"2026-07-08",65.83,65.98,63.105,-2.84,-4.29,666000,{"date":842,"open":843,"high":844,"low":789,"close":845,"change":94,"percent_change":846,"volume":847,"transactions":9,"vwap":845},"2026-07-07",65.44,66.25,66.16,1.72,509800,{"date":849,"open":850,"high":851,"low":852,"close":853,"change":854,"percent_change":855,"volume":856,"transactions":9,"vwap":853},"2026-07-06",66.37,66.525,64.36,65.040001,-0.56,-0.85,630600,{"date":858,"open":859,"high":860,"low":861,"close":862,"change":249,"percent_change":863,"volume":864,"transactions":9,"vwap":862},"2026-07-02",64.31,65.7,63.155,65.6,2.2,1015600,{"date":866,"open":867,"high":868,"low":869,"close":870,"change":278,"percent_change":168,"volume":871,"transactions":9,"vwap":870},"2026-07-01",65,65.25,64.059998,64.19,820700,{"date":873,"open":874,"high":874,"low":875,"close":876,"change":877,"percent_change":878,"volume":879,"transactions":9,"vwap":876},"2026-06-30",65.64,64.074997,65.059998,-0.83,-1.26,584700,{"date":881,"open":882,"high":883,"low":884,"close":885,"change":886,"percent_change":664,"volume":887,"transactions":9,"vwap":885},"2026-06-29",67.37,68.115,65.32,65.89,-1.37,1116700,{"date":889,"open":890,"high":891,"low":892,"close":651,"change":893,"percent_change":894,"volume":895,"transactions":9,"vwap":651},"2026-06-26",64.050003,67.7,63.84,3.69,5.8,2201700,{"date":897,"open":898,"high":813,"low":899,"close":900,"change":901,"percent_change":902,"volume":903,"transactions":9,"vwap":900},"2026-06-25",62.81,62.28,63.57,1.07,1.71,502100,{"date":905,"open":538,"high":906,"low":907,"close":908,"change":909,"percent_change":910,"volume":911,"transactions":9,"vwap":908},"2026-06-24",62.54,61.028,62.5,1.48,2.43,545700,{"date":913,"open":914,"high":915,"low":916,"close":917,"change":918,"percent_change":919,"volume":920,"transactions":9,"vwap":917},"2026-06-23",60.41,61.63,60.265,61.02,0.57,0.94,457000,{"date":922,"open":923,"high":577,"low":924,"close":642,"change":925,"percent_change":479,"volume":926,"transactions":9,"vwap":642},"2026-06-22",61.060001,60.38,-0.88,529900,{"date":928,"open":929,"high":930,"low":929,"close":931,"change":863,"percent_change":932,"volume":933,"transactions":9,"vwap":931},"2026-06-18",59.29,61.74,61.33,3.72,1236000,{"date":935,"open":936,"high":518,"low":937,"close":499,"change":107,"percent_change":87,"volume":938,"transactions":9,"vwap":499},"2026-06-17",60.37,58.82,598100,{"date":940,"open":941,"high":942,"low":943,"close":944,"change":945,"percent_change":946,"volume":947,"transactions":9,"vwap":944},"2026-06-16",61.36,62.605,60.85,60.92,-0.21,-0.34,756100,{"date":949,"open":950,"high":951,"low":952,"close":953,"change":784,"percent_change":954,"volume":955,"transactions":9,"vwap":953},"2026-06-15",62.44,63.65,60.61,61.13,-3.14,945100,{"date":957,"open":958,"high":959,"low":960,"close":961,"change":962,"percent_change":963,"volume":964,"transactions":9,"vwap":961},"2026-06-12",62.52,63.22,62.26,63.11,0.79,1.27,702500,{"date":966,"open":958,"high":967,"low":968,"close":969,"change":970,"percent_change":971,"volume":972,"transactions":9,"vwap":969},"2026-06-11",62.965,61.67,62.32,0.24,0.39,852500,{"date":974,"open":975,"high":976,"low":977,"close":978,"change":979,"percent_change":980,"volume":981,"transactions":9,"vwap":978},"2026-06-10",59.96,62.16,59.49,62.080002,2.31,3.86,864300,{"date":983,"open":984,"high":985,"low":984,"close":986,"change":987,"percent_change":988,"volume":989,"transactions":9,"vwap":986},"2026-06-09",58.2,60.15,59.77,1.68,2.89,729700,{"date":991,"open":992,"high":993,"low":994,"close":995,"change":996,"percent_change":792,"volume":997,"transactions":9,"vwap":995},"2026-06-08",57.54,58.575,57.405,58.09,0.7,669100,{"date":999,"open":1000,"high":1001,"low":1002,"close":1003,"change":1004,"percent_change":1005,"volume":1006,"transactions":9,"vwap":1003},"2026-06-05",57.049999,58.24,57.0099983,57.39,0.66,1.16,768800,{"date":1008,"open":1009,"high":1010,"low":371,"close":1011,"change":1012,"percent_change":1013,"volume":1014,"transactions":9,"vwap":1011},"2026-06-04",57.5,58.55,56.73,-0.18,-0.32,809400,{"date":1016,"open":427,"high":1017,"low":1018,"close":1019,"change":570,"percent_change":1020,"volume":1021,"transactions":9,"vwap":1019},"2026-06-03",57.225,56.38,56.91,-0.78,656100,{"date":1023,"open":499,"high":1024,"low":427,"close":1025,"change":469,"percent_change":1026,"volume":1027,"transactions":9,"vwap":1025},"2026-06-02",59.2,57.36,-2.42,921000,{"date":1029,"open":1030,"high":977,"low":1031,"close":1032,"change":1033,"percent_change":146,"volume":1034,"transactions":9,"vwap":1032},"2026-06-01",58.26,57.825,58.78,0.4,775400,{"date":1036,"open":1037,"high":1038,"low":1039,"close":1040,"change":1041,"percent_change":17,"volume":1042,"transactions":9,"vwap":1040},"2026-05-29",57.78,59.48,57.2,58.38,0.6,1275100,{"date":1044,"open":1045,"high":1045,"low":1046,"close":1037,"change":831,"percent_change":1047,"volume":1048,"transactions":9,"vwap":1037},"2026-05-28",58.58,55.923,0.47,1070700,{"date":1050,"open":1051,"high":1052,"low":1053,"close":1054,"change":774,"percent_change":1055,"volume":1056,"transactions":9,"vwap":1054},"2026-05-27",58,58.71,57.17,57.51,0.51,1107100,{"date":1058,"open":1059,"high":1060,"low":1061,"close":1062,"change":1063,"percent_change":1064,"volume":1065,"transactions":9,"vwap":1062},"2026-05-26",55.38,57.29,55.2,57.22,1.84,3.32,1049100,{"date":1067,"open":1068,"high":1069,"low":1068,"close":1059,"change":1070,"percent_change":1071,"volume":1072,"transactions":9,"vwap":1059},"2026-05-22",53.37,55.73,2.01,3.77,1230200,{"date":1074,"open":286,"high":1075,"low":1076,"close":1068,"change":1077,"percent_change":612,"volume":1078,"transactions":9,"vwap":1068},"2026-05-21",53.71,51.155,0.92,594300,{"date":1080,"open":1081,"high":1082,"low":1083,"close":1084,"change":1085,"percent_change":1086,"volume":1087,"transactions":9,"vwap":1084},"2026-05-20",51.59,52.85,50.52,52.45,0.86,1.67,775500,{"date":1089,"open":1090,"high":1091,"low":1092,"close":1081,"change":352,"percent_change":1093,"volume":1094,"transactions":9,"vwap":1081},"2026-05-19",52.13,52.64,51.48,-1.02,472000,{"date":1096,"open":1097,"high":1098,"low":1099,"close":1100,"change":1101,"percent_change":451,"volume":1102,"transactions":9,"vwap":1100},"2026-05-18",51.3,52.87,50.84,52.12,0.68,707500,{"date":1104,"open":1105,"high":286,"low":329,"close":1106,"change":1107,"percent_change":1108,"volume":1109,"transactions":9,"vwap":1106},"2026-05-15",51.69,51.44,-0.12,-0.23,693400,{"date":1111,"open":1112,"high":1113,"low":1114,"close":1115,"change":1116,"percent_change":1117,"volume":1118,"transactions":9,"vwap":1115},"2026-05-14",51.64,51.935,51.02,51.56,0.52,1.02,734000,{"date":1120,"open":1121,"high":1122,"low":1123,"close":1124,"change":1125,"percent_change":1126,"volume":1127,"transactions":9,"vwap":1124},"2026-05-13",52.93,53.61,51,51.040001,-1.99,-3.75,713200,{"date":1129,"open":1130,"high":1131,"low":1132,"close":1133,"change":1047,"percent_change":112,"volume":1134,"transactions":9,"vwap":1133},"2026-05-12",52.66,53.65,52.029999,53.029999,593100,{"date":1136,"open":1137,"high":1138,"low":1139,"close":1140,"change":1141,"percent_change":1142,"volume":1143,"transactions":9,"vwap":1140},"2026-05-11",53.79,53.845,52.09,52.56,-1.92,-3.52,844600,{"date":1145,"open":1146,"high":1147,"low":1148,"close":1149,"change":450,"percent_change":229,"volume":1150,"transactions":9,"vwap":1149},"2026-05-08",53.97,54.545,53.5,54.48,727000,{"date":1152,"open":1153,"high":1154,"low":1155,"close":1156,"change":1157,"percent_change":1158,"volume":1159,"transactions":9,"vwap":1156},"2026-05-07",53.17,54.11,52.14,53.74,0.81,1.53,924400,{"date":1161,"open":1162,"high":1163,"low":1164,"close":1121,"change":1165,"percent_change":1166,"volume":1167,"transactions":9,"vwap":1121},"2026-05-06",53.49,53.675,52.34,0.01,0.02,1428900,{"date":1169,"open":1170,"high":1171,"low":1172,"close":1173,"change":1174,"percent_change":1175,"volume":1176,"transactions":9,"vwap":1173},"2026-05-05",51.72,53.135,51.58,52.92,1.24,2.4,572700,{"date":1178,"open":1179,"high":1180,"low":1181,"close":1182,"change":406,"percent_change":1183,"volume":1184,"transactions":9,"vwap":1182},"2026-05-04",52.38,52.39,50.94,51.68,-2.08,889300,{"date":1186,"open":1187,"high":1188,"low":1189,"close":339,"change":1190,"percent_change":1191,"volume":1192,"transactions":9,"vwap":339},"2026-05-01",53.92,54.28,52.565,-1.18,-2.19,1114300,{"date":1194,"open":1195,"high":1196,"low":1081,"close":1197,"change":1198,"percent_change":1126,"volume":1199,"transactions":9,"vwap":1197},"2026-04-30",54.080002,55.82,53.96,-2.1,3126300,{"date":1201,"open":1202,"high":1203,"low":1204,"close":1205,"change":1206,"percent_change":1207,"volume":1208,"transactions":9,"vwap":1205},"2026-04-29",55.49,56.61,55.235,56.060001,0.53,0.95,1260700,{"date":1210,"open":1211,"high":1212,"low":1213,"close":1214,"change":1215,"percent_change":1216,"volume":1217,"transactions":9,"vwap":1214},"2026-04-28",54.43,55.57,53.67,55.53,1.1,2.02,1110300,{"date":1219,"open":1197,"high":1220,"low":1197,"close":1211,"change":1221,"percent_change":1222,"volume":1223,"transactions":9,"vwap":1211},"2026-04-27",54.775,0.35,0.65,1542200,{"date":1225,"open":1226,"high":1227,"low":1228,"close":1195,"change":1229,"percent_change":1230,"volume":1231,"transactions":9,"vwap":1195},"2026-04-24",55.0050011,55.35,53.58,-1.51,-2.72,1557900,{"date":1233,"open":1234,"high":1235,"low":1236,"close":1237,"change":1238,"percent_change":1239,"volume":1240,"transactions":9,"vwap":1237},"2026-04-23",56,57.060001,54.95,55.59,-0.07,-0.13,755000,{"date":1242,"open":1243,"high":1244,"low":1245,"close":1246,"change":1012,"percent_change":1013,"volume":1247,"transactions":9,"vwap":1246},"2026-04-22",55.84,56.615,55.45,55.66,674000,{"date":1249,"open":1250,"high":1251,"low":405,"close":1243,"change":570,"percent_change":1252,"volume":1253,"transactions":9,"vwap":1243},"2026-04-21",56.31,56.82,-0.8,947200,{"date":1255,"open":1256,"high":1257,"low":1258,"close":1259,"change":1260,"percent_change":1261,"volume":1262,"transactions":9,"vwap":1259},"2026-04-20",56.42,57.23,55.69,56.29,-0.62,-1.09,691600,{"date":1264,"open":1265,"high":1266,"low":1267,"close":1019,"change":1268,"percent_change":1269,"volume":1270,"transactions":9,"vwap":1019},"2026-04-17",57.69,57.95,55.88,0.36,0.64,1088800,{"date":1272,"open":1273,"high":1274,"low":1275,"close":1276,"change":178,"percent_change":72,"volume":1277,"transactions":9,"vwap":1276},"2026-04-16",56.19,56.705,55.7,56.55,584200,{"date":1279,"open":992,"high":1280,"low":1281,"close":1282,"change":1093,"percent_change":1283,"volume":1284,"transactions":9,"vwap":1282},"2026-04-15",57.91,56.53,56.58,-1.77,660000,{"date":1286,"open":1287,"high":1288,"low":1289,"close":436,"change":714,"percent_change":1290,"volume":1291,"transactions":9,"vwap":436},"2026-04-14",57.16,57.77,56.75,1.87,702800,{"date":1293,"open":1294,"high":1295,"low":1296,"close":1297,"change":1298,"percent_change":1041,"volume":1299,"transactions":9,"vwap":1297},"2026-04-13",55.8,56.72,55.42,56.54,0.34,481400,{"date":1301,"open":1302,"high":1289,"low":1303,"close":1304,"change":1305,"percent_change":1306,"volume":1307,"transactions":9,"vwap":1304},"2026-04-10",56.67,55.98,56.2,-0.2,-0.35,781100,{"date":1309,"open":1310,"high":1311,"low":1312,"close":1313,"change":1314,"percent_change":1315,"volume":1316,"transactions":9,"vwap":1313},"2026-04-09",56.83,57.21,55.71,56.4,-0.67,-1.17,573800,{"date":1318,"open":1319,"high":1320,"low":1321,"close":1322,"change":229,"percent_change":1323,"volume":1324,"transactions":9,"vwap":1322},"2026-04-08",58.18,59.080002,56.863,57.07,2.48,1050100,{"date":1326,"open":1327,"high":1328,"low":405,"close":1258,"change":72,"percent_change":1329,"volume":1330,"transactions":9,"vwap":1258},"2026-04-07",55.33,56.17,-0.09,623300,{"date":1332,"open":373,"high":1333,"low":1334,"close":1335,"change":996,"percent_change":963,"volume":1336,"transactions":9,"vwap":1335},"2026-04-06",55.76,53.86,55.74,491300,{"date":1338,"open":1339,"high":1340,"low":1341,"close":1340,"change":603,"percent_change":1342,"volume":1343,"transactions":9,"vwap":1340},"2026-04-02",54.29,55.040001,53.040001,0.15,640200,{"date":1345,"open":1346,"high":1347,"low":1348,"close":1349,"change":1350,"percent_change":1351,"volume":1352,"transactions":9,"vwap":1349},"2026-04-01",53.87,55.25,53.035,54.96,1.6,3,965400,{"date":1354,"open":1355,"high":1356,"low":1100,"close":1357,"change":674,"percent_change":1358,"volume":1359,"transactions":9,"vwap":1357},"2026-03-31",53.13,54.4,53.36,2.24,1586800,{"date":1361,"open":1362,"high":1363,"low":1364,"close":1365,"change":560,"percent_change":1366,"volume":1367,"transactions":9,"vwap":1365},"2026-03-30",54.02,54.55,52.11,52.19,-3.15,1166100,{"date":1369,"open":1327,"high":1370,"low":1371,"close":1372,"change":1373,"percent_change":1374,"volume":1375,"transactions":9,"vwap":1372},"2026-03-27",55.795,52.9,53.89,-1.85,-3.32,1474300,{"date":1377,"open":1378,"high":1379,"low":1380,"close":1335,"change":1381,"percent_change":1382,"volume":1383,"transactions":9,"vwap":1335},"2026-03-26",58.0099983,58.76,55.68,-3.01,-5.12,928300,{"date":1385,"open":1386,"high":1387,"low":1388,"close":1389,"change":1165,"percent_change":1166,"volume":1390,"transactions":9,"vwap":1389},"2026-03-25",59.09,59.95,58.145,58.75,949400,{"date":1392,"open":1393,"high":1394,"low":1395,"close":1396,"change":1004,"percent_change":735,"volume":1397,"transactions":9,"vwap":1396},"2026-03-24",57.42,58.96,57.19,58.74,629800,{"date":1399,"open":1400,"high":1401,"low":1402,"close":1403,"change":1404,"percent_change":1405,"volume":1406,"transactions":9,"vwap":1403},"2026-03-23",59.22,60.27,58.049999,58.080002,0.56,0.97,1384400,{"date":1408,"open":1409,"high":1410,"low":1411,"close":1412,"change":1413,"percent_change":1414,"volume":1415,"transactions":9,"vwap":1412},"2026-03-20",59.58,59.78,56.81,57.52,-2.34,-3.91,2081800,{"date":1417,"open":1418,"high":1419,"low":1420,"close":1421,"change":902,"percent_change":1422,"volume":1423,"transactions":9,"vwap":1421},"2026-03-19",58.15,60.14,57.785,59.86,2.94,972500,{"date":1425,"open":1426,"high":1426,"low":995,"close":1418,"change":1427,"percent_change":469,"volume":1428,"transactions":9,"vwap":1418},"2026-03-18",59.53,-0.84,813000,{"date":1430,"open":1431,"high":1432,"low":1431,"close":1433,"change":792,"percent_change":127,"volume":1434,"transactions":9,"vwap":1433},"2026-03-17",58.34,59.6,58.99,626200,{"date":1436,"open":1437,"high":1438,"low":1322,"close":1288,"change":1238,"percent_change":1107,"volume":1439,"transactions":9,"vwap":1288},"2026-03-16",57.58,58.88,646900,{"date":1441,"open":1280,"high":1442,"low":1009,"close":1443,"change":1444,"percent_change":1445,"volume":1446,"transactions":9,"vwap":1443},"2026-03-13",58.54,57.84,0.13,0.23,485000,{"date":1448,"open":1449,"high":1450,"low":1257,"close":1451,"change":1452,"percent_change":1191,"volume":1453,"transactions":9,"vwap":1451},"2026-03-12",58.029999,59.425,57.71,-1.29,964400,{"date":1455,"open":1456,"high":929,"low":1457,"close":1458,"change":1459,"percent_change":1460,"volume":1461,"transactions":9,"vwap":1458},"2026-03-11",58.13,57.62,59,0.85,1.46,676200,{"date":1463,"open":1378,"high":1389,"low":1464,"close":1418,"change":428,"percent_change":57,"volume":1465,"transactions":9,"vwap":1418},"2026-03-10",57.65,957900,{"date":1467,"open":1468,"high":1469,"low":1470,"close":995,"change":971,"percent_change":1101,"volume":1471,"transactions":9,"vwap":995},"2026-03-09",56.45,58.325,54.171,1192500,{"date":1473,"open":1474,"high":1475,"low":1476,"close":1477,"change":1198,"percent_change":1478,"volume":1479,"transactions":9,"vwap":1477},"2026-03-06",58.41,59.165,57.26,57.7,-3.51,863800,{"date":1481,"open":1426,"high":1482,"low":1483,"close":1484,"change":1012,"percent_change":1485,"volume":1486,"transactions":9,"vwap":1484},"2026-03-05",61.165,57.88,59.8,-0.3,908100,{"date":1488,"open":622,"high":1489,"low":1490,"close":1491,"change":1492,"percent_change":1190,"volume":1493,"transactions":9,"vwap":1491},"2026-03-04",61.835,59.93,59.98,-0.715,649700,{"date":1495,"open":1496,"high":1497,"low":1498,"close":1499,"change":1500,"percent_change":970,"volume":1501,"transactions":9,"vwap":1499},"2026-03-03",58.8,61.34,58.56,60.695,0.145,1374600,{"date":1503,"open":1438,"high":1504,"low":1505,"close":1506,"change":531,"percent_change":531,"volume":1507,"transactions":9,"vwap":1506},"2026-03-02",61.42,57.86,60.55,1138400,{"date":1509,"open":1510,"high":1511,"low":1512,"close":1506,"change":1513,"percent_change":1366,"volume":1514,"transactions":9,"vwap":1506},"2026-02-27",61.6,61.66,59.35,-1.97,1115700,{"date":1516,"open":1510,"high":1517,"low":1518,"close":958,"change":181,"percent_change":715,"volume":1519,"transactions":9,"vwap":958},"2026-02-26",62.87,61.32,865300,{"date":1521,"open":978,"high":978,"low":1522,"close":1523,"change":541,"percent_change":163,"volume":1524,"transactions":9,"vwap":1523},"2026-02-25",60.87,61.52,542900,{"date":1526,"open":1527,"high":568,"low":1528,"close":1529,"change":1530,"percent_change":1531,"volume":1532,"transactions":9,"vwap":1529},"2026-02-24",60.62,60.075001,61.78,1.25,2.07,773200,{"date":1534,"open":1535,"high":1536,"low":1537,"close":1538,"change":1539,"percent_change":1540,"volume":1541,"transactions":9,"vwap":1538},"2026-02-23",63.82,64.035004,59.27,60.53,-3.49,-5.45,722400,{"date":1543,"open":1544,"high":1545,"low":807,"close":1546,"change":375,"percent_change":1547,"volume":1548,"transactions":9,"vwap":1546},"2026-02-20",65.16,65.727,64.019997,-3.12,964200,{"date":1550,"open":760,"high":844,"low":1551,"close":1552,"change":1553,"percent_change":1554,"volume":1555,"transactions":9,"vwap":1552},"2026-02-19",64.483,66.080002,0.5,0.76,728500,{"date":1557,"open":1558,"high":1559,"low":1558,"close":1560,"change":1175,"percent_change":1561,"volume":1562,"transactions":9,"vwap":1560},"2026-02-18",63.18,65.62,65.58,3.8,596900,{"date":1564,"open":1565,"high":1566,"low":1510,"close":1558,"change":1567,"percent_change":1568,"volume":1569,"transactions":9,"vwap":1558},"2026-02-17",62.24,63.35,1.58,2.56,511400,{"date":1571,"open":1572,"high":1573,"low":1574,"close":1510,"change":341,"percent_change":705,"volume":1575,"transactions":9,"vwap":1510},"2026-02-13",61.62,62.71,60.88,671700,{"date":1577,"open":1578,"high":1579,"low":915,"close":1580,"change":1581,"percent_change":839,"volume":1582,"transactions":9,"vwap":1580},"2026-02-12",66.18,66.89,62.09,-2.78,961600,{"date":1584,"open":1585,"high":30,"low":1586,"close":1587,"change":1141,"percent_change":1588,"volume":1589,"transactions":9,"vwap":1587},"2026-02-11",67.5,64.655,64.87,-2.87,1262600,{"date":1591,"open":1592,"high":1593,"low":1594,"close":1595,"change":1596,"percent_change":1597,"volume":1598,"transactions":9,"vwap":1595},"2026-02-10",65.52,66.99,65.49,66.79,1.28,1.95,1388500,{"date":1600,"open":1601,"high":1602,"low":1603,"close":800,"change":428,"percent_change":1604,"volume":1605,"transactions":9,"vwap":800},"2026-02-09",65.089996,66.11,64.741,0.09,695000,{"date":1607,"open":753,"high":1559,"low":753,"close":1608,"change":1609,"percent_change":1610,"volume":1611,"transactions":9,"vwap":1608},"2026-02-06",65.45,2.88,4.6,607500,{"date":1613,"open":869,"high":869,"low":1614,"close":1615,"change":50,"percent_change":1616,"volume":1617,"transactions":9,"vwap":1615},"2026-02-05",61.97,62.57,-2.17,600300,{"date":1619,"open":1620,"high":133,"low":1621,"close":1622,"change":1553,"percent_change":962,"volume":1623,"transactions":9,"vwap":1622},"2026-02-04",64.07,62.985,63.96,612500,{"date":1625,"open":1626,"high":1627,"low":1628,"close":1629,"change":173,"percent_change":773,"volume":1630,"transactions":9,"vwap":1629},"2026-02-03",63.4,64.099998,61.8,63.46,771000,{"date":1632,"open":1633,"high":1634,"low":610,"close":641,"change":1635,"percent_change":78,"volume":1636,"transactions":9,"vwap":641},"2026-02-02",63.43,64.52,0.21,726500,{"date":1638,"open":1639,"high":1622,"low":619,"close":610,"change":1101,"percent_change":1640,"volume":1641,"transactions":9,"vwap":610},"2026-01-30",62.74,1.09,1196200,{"date":1643,"open":1644,"high":1645,"low":1646,"close":1647,"change":385,"percent_change":1648,"volume":1649,"transactions":9,"vwap":1647},"2026-01-29",61.48,62.49,61.18,62.45,1.98,649000,{"date":1651,"open":1652,"high":1653,"low":1654,"close":1655,"change":1656,"percent_change":1657,"volume":1658,"transactions":9,"vwap":1655},"2026-01-28",60.74,62.21,60.64,61.24,0.84,1.39,628000,{"date":1660,"open":1661,"high":1662,"low":1663,"close":1664,"change":1315,"percent_change":1665,"volume":1666,"transactions":9,"vwap":1664},"2026-01-27",61.58,61.93,60.17,60.4,-1.9,278400,{"date":1668,"open":538,"high":1669,"low":550,"close":1670,"change":1671,"percent_change":1672,"volume":1673,"transactions":9,"vwap":1670},"2026-01-26",62.25,61.57,0.3,0.49,356300,{"date":1675,"open":1676,"high":1677,"low":1678,"close":1679,"change":1108,"percent_change":1680,"volume":1681,"transactions":9,"vwap":1679},"2026-01-23",61.21,61.365,60.6,61.27,-0.37,339000,{"date":1683,"open":1684,"high":1685,"low":538,"close":1686,"change":1314,"percent_change":1687,"volume":1688,"transactions":9,"vwap":1686},"2026-01-22",62.66,63.29,61.5,-1.08,384200,{"date":1690,"open":1614,"high":1691,"low":537,"close":1692,"change":1554,"percent_change":1174,"volume":1693,"transactions":9,"vwap":1692},"2026-01-21",62.33,62.17,429300,{"date":1695,"open":1662,"high":1696,"low":622,"close":1697,"change":1698,"percent_change":1699,"volume":1700,"transactions":9,"vwap":1697},"2026-01-20",62.53,61.41,-1.62,-2.57,434600,{"date":1702,"open":1703,"high":1704,"low":1705,"close":1706,"change":352,"percent_change":877,"volume":1707,"transactions":9,"vwap":1706},"2026-01-16",63.53,63.74,62.6,63.029999,647300,{"date":1709,"open":960,"high":752,"low":1710,"close":1711,"change":1712,"percent_change":1713,"volume":1714,"transactions":9,"vwap":1711},"2026-01-15",61.911,63.56,1.69,2.73,683000,{"date":1716,"open":1717,"high":1718,"low":943,"close":519,"change":521,"percent_change":1719,"volume":1720,"transactions":9,"vwap":519},"2026-01-14",62.38,62.56,-0.82,832600,{"date":1722,"open":1723,"high":1724,"low":1725,"close":1717,"change":1055,"percent_change":1726,"volume":1727,"transactions":9,"vwap":1717},"2026-01-13",62.0099983,62.595,61.65,0.82,538800,{"date":1729,"open":829,"high":1730,"low":931,"close":519,"change":1020,"percent_change":65,"volume":1731,"transactions":9,"vwap":519},"2026-01-12",63.615,494900,{"date":1733,"open":951,"high":1734,"low":1735,"close":1736,"change":1737,"percent_change":1738,"volume":1739,"transactions":9,"vwap":1736},"2026-01-09",63.995,62.14,62.65,-1,-1.57,561700,{"date":1741,"open":1742,"high":1743,"low":1742,"close":951,"change":1744,"percent_change":1745,"volume":1746,"transactions":9,"vwap":951},"2026-01-08",61.23,64.69,2.38,3.88,668400,{"date":1748,"open":1749,"high":950,"low":1750,"close":1679,"change":1719,"percent_change":1751,"volume":1752,"transactions":9,"vwap":1679},"2026-01-07",61.91,60.43,-1.32,646400,{"date":1754,"open":519,"high":1755,"low":1661,"close":1580,"change":1756,"percent_change":1268,"volume":1757,"transactions":9,"vwap":1580},"2026-01-06",62.37,0.22,364100,{"date":1759,"open":1760,"high":1761,"low":1762,"close":519,"change":406,"percent_change":1763,"volume":1764,"transactions":9,"vwap":519},"2026-01-05",62.47,63.7,61.84,-1.75,542000,{"date":1766,"open":1767,"high":1768,"low":1769,"close":1770,"change":1117,"percent_change":1771,"volume":1772,"transactions":9,"vwap":1770},"2026-01-02",61.95,63.2,61,62.97,1.65,618900,{"date":1774,"open":1775,"high":1685,"low":640,"close":1767,"change":1687,"percent_change":1776,"volume":1777,"transactions":9,"vwap":1767},"2025-12-31",62.73,-1.71,463200,{"date":1779,"open":958,"high":1685,"low":1780,"close":1706,"change":831,"percent_change":1781,"volume":1782,"transactions":9,"vwap":1706},"2025-12-30",62.485,0.43,618000,{"date":1784,"open":1696,"high":1785,"low":1786,"close":1787,"change":1166,"percent_change":1788,"volume":1789,"transactions":9,"vwap":1787},"2025-12-29",62.93,61.73,62.76,0.03,395500,{"date":1791,"open":1792,"high":1793,"low":1794,"close":1639,"change":146,"percent_change":1795,"volume":1796,"transactions":9,"vwap":1639},"2025-12-26",62.2,63.049999,61.855,1.11,416000,{"date":1798,"open":577,"high":1799,"low":1646,"close":1800,"change":1801,"percent_change":101,"volume":1802,"transactions":9,"vwap":1800},"2025-12-24",62.515,62.049999,-0.46,266600,{"date":1804,"open":1805,"high":1805,"low":1806,"close":1807,"change":1808,"percent_change":1809,"volume":1810,"transactions":9,"vwap":1807},"2025-12-23",63.39,62.35,62.51,-1.07,-1.68,381700,{"date":1812,"open":1793,"high":892,"low":1813,"close":693,"change":1814,"percent_change":1815,"volume":1816,"transactions":9,"vwap":693},"2025-12-22",62.36,0.45,0.71,481700,{"date":1818,"open":1819,"high":693,"low":1819,"close":610,"change":1820,"percent_change":1821,"volume":1822,"transactions":9,"vwap":610},"2025-12-19",62.69,0.42,0.67,1354100,{"date":1824,"open":806,"high":806,"low":1825,"close":1573,"change":1680,"percent_change":623,"volume":1826,"transactions":9,"vwap":1573},"2025-12-18",62.18,936400,{"date":1828,"open":1705,"high":782,"low":1829,"close":1830,"change":1831,"percent_change":1222,"volume":1832,"transactions":9,"vwap":1830},"2025-12-17",62.315,63.080002,0.41,1211200,{"date":1834,"open":1580,"high":1787,"low":1835,"close":1836,"change":918,"percent_change":1077,"volume":1837,"transactions":9,"vwap":1836},"2025-12-16",61.85,62.67,1343300,{"date":1839,"open":1840,"high":1841,"low":1842,"close":1843,"change":824,"percent_change":1844,"volume":1845,"transactions":9,"vwap":1843},"2025-12-15",61.049999,62.15,60.645,62.099998,1.85,625800,{"date":1847,"open":1628,"high":1848,"low":1849,"close":653,"change":1850,"percent_change":1851,"volume":1852,"transactions":9,"vwap":653},"2025-12-12",62.275,60.525,-0.17,-0.28,852700,{"date":1854,"open":1855,"high":1856,"low":1054,"close":1857,"change":1858,"percent_change":1859,"volume":1860,"transactions":9,"vwap":1857},"2025-12-11",57.83,61.26,61.14,3.7,6.44,828700,{"date":1862,"open":1250,"high":1863,"low":1250,"close":1864,"change":1117,"percent_change":1865,"volume":1866,"transactions":9,"vwap":1864},"2025-12-10",57.765,57.44,1.81,690800,{"date":1868,"open":1869,"high":1870,"low":416,"close":1256,"change":1635,"percent_change":1871,"volume":1872,"transactions":9,"vwap":1256},"2025-12-09",56.25,56.795,0.37,324100,{"date":1874,"open":1875,"high":446,"low":1876,"close":1877,"change":1878,"percent_change":1879,"volume":1880,"transactions":9,"vwap":1877},"2025-12-08",56.48,55.92,56.21,-0.02,-0.04,567700,{"date":1882,"open":1883,"high":1884,"low":1234,"close":1885,"change":1886,"percent_change":1012,"volume":1887,"transactions":9,"vwap":1885},"2025-12-05",56.22,56.99,56.23,-0.1,383000,{"date":1889,"open":1890,"high":1891,"low":1883,"close":1892,"change":1665,"percent_change":1893,"volume":1894,"transactions":9,"vwap":1892},"2025-12-04",58.060001,58.415,56.33,-3.26,417700,{"date":1896,"open":1897,"high":1898,"low":1899,"close":1900,"change":353,"percent_change":592,"volume":1901,"transactions":9,"vwap":1900},"2025-12-03",59.38,59.925,57.93,58.23,667400,{"date":1903,"open":1400,"high":1426,"low":1904,"close":486,"change":1047,"percent_change":1905,"volume":1906,"transactions":9,"vwap":486},"2025-12-02",58.39,0.8,428300,{"date":1908,"open":1909,"high":1458,"low":1910,"close":1396,"change":830,"percent_change":774,"volume":1911,"transactions":9,"vwap":1396},"2025-12-01",58.27,58.02,696500,{"date":1913,"open":1914,"high":1915,"low":1916,"close":1917,"change":541,"percent_change":1918,"volume":1919,"transactions":9,"vwap":1917},"2025-11-28",58.79,59.225,58.47,58.57,-0.44,280300,{"date":1921,"open":1922,"high":1923,"low":1922,"close":1924,"change":1459,"percent_change":1925,"volume":1926,"transactions":9,"vwap":1924},"2025-11-26",57.61,59.049999,58.83,1.47,762500,{"date":1928,"open":1929,"high":1930,"low":1931,"close":1932,"change":1933,"percent_change":1934,"volume":1935,"transactions":9,"vwap":1932},"2025-11-25",55.91,58.435,55.615,57.98,2.58,4.66,1160200,{"date":1937,"open":1938,"high":1939,"low":392,"close":393,"change":117,"percent_change":1940,"volume":1941,"transactions":9,"vwap":393},"2025-11-24",55.55,56.044998,-0.7,1063700,{"date":1943,"open":1944,"high":477,"low":1945,"close":1946,"change":1460,"percent_change":1947,"volume":1948,"transactions":9,"vwap":1946},"2025-11-21",54.88,54.395,55.79,2.69,879000,{"date":1950,"open":1938,"high":1951,"low":1952,"close":1953,"change":1954,"percent_change":1955,"volume":1956,"transactions":9,"vwap":1953},"2025-11-20",56.07,54.064999,54.33,-0.38,-0.69,647900,{"date":1958,"open":1347,"high":1959,"low":395,"close":1960,"change":1961,"percent_change":417,"volume":1962,"transactions":9,"vwap":1960},"2025-11-19",55.89,54.71,-0.57,861800,{"date":1964,"open":1965,"high":1966,"low":1133,"close":1967,"change":1968,"percent_change":1969,"volume":1970,"transactions":9,"vwap":1967},"2025-11-18",53.66,55.63,55.28,1.29,2.39,1091000,{"date":1972,"open":478,"high":1973,"low":1146,"close":1974,"change":1975,"percent_change":1976,"volume":1977,"transactions":9,"vwap":1974},"2025-11-17",57.155,53.99,-3.37,-5.88,1329300,{"date":1979,"open":1980,"high":447,"low":1981,"close":1025,"change":1982,"percent_change":1983,"volume":1984,"transactions":9,"vwap":1025},"2025-11-14",58.19,56.9,-1.59,-2.7,1038900,{"date":1986,"open":1464,"high":1987,"low":1988,"close":1989,"change":823,"percent_change":1174,"volume":1990,"transactions":9,"vwap":1989},"2025-11-13",59.71,57.45,58.95,1482900,{"date":1992,"open":1993,"high":1994,"low":1477,"close":1900,"change":341,"percent_change":877,"volume":1995,"transactions":9,"vwap":1900},"2025-11-12",58.9,59.43,7950300,{"date":1997,"open":1998,"high":1999,"low":2000,"close":2001,"change":1306,"percent_change":623,"volume":2002,"transactions":9,"vwap":2001},"2025-11-11",59.31,59.865,58.45,58.72,1333300,{"date":2004,"open":2005,"high":2006,"low":2007,"close":2008,"change":1174,"percent_change":298,"volume":2009,"transactions":9,"vwap":2008},"2025-11-10",58.37,60.155,58.32,59.07,1642600,{"date":2011,"open":2012,"high":2013,"low":403,"close":1855,"change":582,"percent_change":2014,"volume":2015,"transactions":9,"vwap":1855},"2025-11-07",57.395,58.21,4.71,2310500,{"date":2017,"open":2018,"high":2019,"low":2020,"close":2021,"change":1905,"percent_change":1925,"volume":2022,"transactions":9,"vwap":2021},"2025-11-06",54.83,55.655,54.283,55.23,639400,{"date":2024,"open":2025,"high":405,"low":2026,"close":1211,"change":971,"percent_change":823,"volume":2027,"transactions":9,"vwap":1211},"2025-11-05",53.94,53.765,491000,{"date":2029,"open":2030,"high":359,"low":2031,"close":2032,"change":178,"percent_change":459,"volume":2033,"transactions":9,"vwap":2032},"2025-11-04",54.17,53.35,54.040001,671500,{"date":2035,"open":1188,"high":2036,"low":2037,"close":2038,"change":1554,"percent_change":288,"volume":2039,"transactions":9,"vwap":2038},"2025-11-03",54.62,53.57,54.07,779900,{"date":2041,"open":2042,"high":348,"low":2043,"close":2044,"change":2045,"percent_change":2046,"volume":2047,"transactions":9,"vwap":2044},"2025-10-31",53.27,52.49,53.31,-0.48,-0.89,918800,{"date":2049,"open":56,"high":2050,"low":2051,"close":1137,"change":2052,"percent_change":2053,"volume":2054,"transactions":9,"vwap":1137},"2025-10-30",54.37,51.76,1.5,2.87,859700,{"date":2056,"open":1855,"high":1855,"low":2057,"close":2058,"change":2059,"percent_change":2060,"volume":2061,"transactions":9,"vwap":2058},"2025-10-29",52.095001,52.29,-6.95,-11.73,1706700,{"date":2063,"open":1418,"high":2064,"low":1265,"close":2065,"change":1905,"percent_change":2066,"volume":2067,"transactions":9,"vwap":2065},"2025-10-28",59.45,59.24,1.37,722300,{"date":2069,"open":2070,"high":977,"low":2071,"close":2072,"change":2073,"percent_change":1808,"volume":2074,"transactions":9,"vwap":2072},"2025-10-27",58.93,58.295,58.44,-0.63,521500,{"date":2076,"open":2077,"high":968,"low":2078,"close":2008,"change":2079,"percent_change":2080,"volume":2081,"transactions":9,"vwap":2008},"2025-10-24",61.44,58.77,-2.4,-3.9,1248400,{"date":2083,"open":2084,"high":577,"low":2084,"close":2085,"change":1726,"percent_change":2086,"volume":2087,"transactions":9,"vwap":2085},"2025-10-23",59.99,61.47,1.35,592100,{"date":2089,"open":2090,"high":1522,"low":1421,"close":2091,"change":1206,"percent_change":2092,"volume":2093,"transactions":9,"vwap":2091},"2025-10-22",60.049999,60.65,0.88,706300,{"date":2095,"open":2096,"high":1506,"low":2065,"close":497,"change":146,"percent_change":1005,"volume":2097,"transactions":9,"vwap":497},"2025-10-21",59.56,376900,{"date":2099,"open":2100,"high":985,"low":2101,"close":1994,"change":1554,"percent_change":2102,"volume":2103,"transactions":9,"vwap":1994},"2025-10-20",59.28,58.87,1.3,301400,{"date":2105,"open":1442,"high":2106,"low":2107,"close":2108,"change":1756,"percent_change":2109,"volume":2110,"transactions":9,"vwap":2108},"2025-10-17",59.19,58.33,58.67,0.38,328000,{"date":2112,"open":2113,"high":2114,"low":2115,"close":2000,"change":2116,"percent_change":2117,"volume":2118,"transactions":9,"vwap":2000},"2025-10-16",58.61,58.715,57.74,0.04,0.07,426600,{"date":2120,"open":2121,"high":1458,"low":2122,"close":1474,"change":450,"percent_change":1596,"volume":2123,"transactions":9,"vwap":1474},"2025-10-15",57.97,57.94,452700,{"date":2125,"open":2126,"high":2127,"low":2126,"close":2128,"change":1865,"percent_change":2129,"volume":2130,"transactions":9,"vwap":2128},"2025-10-14",55.26,57.955,57.67,3.24,619700,{"date":2132,"open":1245,"high":1981,"low":1245,"close":2133,"change":1444,"percent_change":1445,"volume":2134,"transactions":9,"vwap":2133},"2025-10-13",55.86,886100,{"date":2136,"open":1864,"high":2137,"low":2138,"close":1069,"change":1763,"percent_change":2139,"volume":2140,"transactions":9,"vwap":1069},"2025-10-10",57.655,55.52,-3.04,596500,{"date":2142,"open":2143,"high":1505,"low":2144,"close":2145,"change":830,"percent_change":1671,"volume":2146,"transactions":9,"vwap":2145},"2025-10-09",57.41,56.85,57.48,356000,{"date":2148,"open":1437,"high":2127,"low":1039,"close":2149,"change":2150,"percent_change":43,"volume":2151,"transactions":9,"vwap":2149},"2025-10-08",57.31,-0.27,711900,{"date":2153,"open":2154,"high":2155,"low":2156,"close":1437,"change":330,"percent_change":2157,"volume":2158,"transactions":9,"vwap":1437},"2025-10-07",59.15,59.42,57.24,-3.16,718300,{"date":2160,"open":936,"high":2161,"low":2162,"close":2163,"change":363,"percent_change":2164,"volume":2165,"transactions":9,"vwap":2163},"2025-10-06",60.94,59.26,59.46,-1.56,514600,{"date":2167,"open":2168,"high":2169,"low":2170,"close":1664,"change":695,"percent_change":279,"volume":2171,"transactions":9,"vwap":1664},"2025-10-03",61.54,61.99,60.21,343800,{"date":2173,"open":2174,"high":2175,"low":2176,"close":2077,"change":146,"percent_change":735,"volume":2177,"transactions":9,"vwap":2077},"2025-10-02",60.84,61.965,60.49,890700,{"date":2179,"open":2180,"high":518,"low":975,"close":2181,"change":269,"percent_change":521,"volume":2182,"transactions":9,"vwap":2181},"2025-10-01",60.54,60.75,576200,{"date":2184,"open":1792,"high":2185,"low":1538,"close":923,"change":2186,"percent_change":2187,"volume":2188,"transactions":9,"vwap":923},"2025-09-30",62.505,-1.67,-2.66,597800,{"date":2190,"open":1807,"high":898,"low":2191,"close":1775,"change":181,"percent_change":2192,"volume":2193,"transactions":9,"vwap":1775},"2025-09-29",61.565,1.62,586400,{"date":2195,"open":1750,"high":2196,"low":2170,"close":1786,"change":612,"percent_change":2197,"volume":2198,"transactions":9,"vwap":1786},"2025-09-26",62.02,2.92,607300,{"date":2200,"open":2201,"high":917,"low":2202,"close":1491,"change":1093,"percent_change":2186,"volume":2203,"transactions":9,"vwap":1491},"2025-09-25",60.56,59.895,975400,{"date":2205,"open":527,"high":2206,"low":2207,"close":1769,"change":2208,"percent_change":363,"volume":1707,"transactions":9,"vwap":1769},"2025-09-24",61.905,59.76,-0.58,{"date":2210,"open":2211,"high":2212,"low":924,"close":1661,"change":919,"percent_change":2213,"volume":2214,"transactions":9,"vwap":1661},"2025-09-23",60.58,62.171,1.55,587800,{"date":2216,"open":2217,"high":530,"low":2218,"close":1654,"change":1107,"percent_change":1305,"volume":2219,"transactions":9,"vwap":1654},"2025-09-22",60.46,59.92,923200,{"date":2221,"open":1655,"high":1655,"low":2222,"close":2223,"change":1108,"percent_change":1954,"volume":2224,"transactions":9,"vwap":2223},"2025-09-19",60.125,60.76,704300,{"date":2226,"open":2174,"high":2227,"low":2228,"close":2229,"change":1268,"percent_change":141,"volume":2230,"transactions":9,"vwap":2229},"2025-09-18",61.35,60.29,60.99,566300,{"date":2232,"open":2233,"high":622,"low":2234,"close":621,"change":1077,"percent_change":2235,"volume":2236,"transactions":9,"vwap":621},"2025-09-17",59.9,59.79,1.54,430900,{"date":2238,"open":923,"high":2239,"low":2240,"close":1987,"change":886,"percent_change":2241,"volume":2242,"transactions":9,"vwap":1987},"2025-09-16",61.22,58.84,-2.24,735700,{"date":2244,"open":941,"high":2245,"low":2246,"close":2247,"change":541,"percent_change":163,"volume":2248,"transactions":9,"vwap":2247},"2025-09-15",62.23,61.0099983,61.080002,521000,{"date":2250,"open":619,"high":2251,"low":642,"close":1497,"change":25,"percent_change":2252,"volume":2253,"transactions":9,"vwap":1497},"2025-09-12",61.79,-0.54,314400,{"date":2255,"open":1697,"high":2256,"low":653,"close":968,"change":2257,"percent_change":2258,"volume":2259,"transactions":9,"vwap":968},"2025-09-11",61.915,0.16,0.26,345100,{"date":2261,"open":2262,"high":1523,"low":2263,"close":559,"change":1206,"percent_change":2264,"volume":2265,"transactions":9,"vwap":559},"2025-09-10",60.7,60.5,0.87,520600,{"date":2267,"open":1523,"high":1843,"low":2268,"close":2269,"change":117,"percent_change":809,"volume":2270,"transactions":9,"vwap":2269},"2025-09-09",60.795,60.98,411600,{"date":2272,"open":2273,"high":2273,"low":622,"close":2274,"change":2046,"percent_change":479,"volume":2275,"transactions":9,"vwap":2274},"2025-09-08",62.68,61.37,534700,{"date":2277,"open":2196,"high":1573,"low":968,"close":960,"change":774,"percent_change":1047,"volume":2278,"transactions":9,"vwap":960},"2025-09-05",554100,{"date":2280,"open":969,"high":2281,"low":1661,"close":1614,"change":428,"percent_change":57,"volume":2282,"transactions":9,"vwap":1614},"2025-09-04",62.645,638600,{"date":2284,"open":2285,"high":2286,"low":1518,"close":1749,"change":704,"percent_change":877,"volume":2287,"transactions":9,"vwap":1749},"2025-09-03",62.41,62.945,1145000,{"date":2289,"open":2290,"high":1647,"low":2291,"close":2292,"change":1404,"percent_change":2293,"volume":2294,"transactions":9,"vwap":2292},"2025-09-02",60.93,60.59,62.43,0.91,739700,{"date":2296,"open":2297,"high":2298,"low":930,"close":519,"change":1261,"percent_change":2299,"volume":2300,"transactions":9,"vwap":519},"2025-08-29",62.99,63.26,-1.73,617200,{"date":2302,"open":1768,"high":2303,"low":1705,"close":2304,"change":2305,"percent_change":1878,"volume":2306,"transactions":9,"vwap":2304},"2025-08-28",63.595,62.96,-0.01,690000,{"date":2308,"open":2309,"high":2310,"low":743,"close":1770,"change":1033,"percent_change":1269,"volume":2311,"transactions":9,"vwap":1770},"2025-08-27",62.98,63.3,891700,{"date":2313,"open":2314,"high":2315,"low":2316,"close":1615,"change":1269,"percent_change":2317,"volume":2318,"transactions":9,"vwap":1615},"2025-08-26",61.86,62.61,61.71,1.03,578600,{"date":2320,"open":538,"high":908,"low":2321,"close":1662,"change":1672,"percent_change":1905,"volume":2322,"transactions":9,"vwap":1662},"2025-08-25",61.044998,526700,{"date":2324,"open":2170,"high":2325,"low":2326,"close":2077,"change":2327,"percent_change":2328,"volume":2329,"transactions":9,"vwap":2077},"2025-08-22",61.59,59.695,1.64,2.74,792500,{"date":2331,"open":2332,"high":2333,"low":2334,"close":1484,"change":2335,"percent_change":1445,"volume":2336,"transactions":9,"vwap":1484},"2025-08-21",59.39,60.040001,59.12,0.14,929400,{"date":2338,"open":2090,"high":2339,"low":2340,"close":2341,"change":854,"percent_change":2342,"volume":2343,"transactions":9,"vwap":2341},"2025-08-20",60.36,59.295,59.66,-0.93,686300,{"date":2345,"open":2346,"high":527,"low":2347,"close":2348,"change":823,"percent_change":385,"volume":2349,"transactions":9,"vwap":2348},"2025-08-19",59.63,59.555,60.22,1650400,{"date":2351,"open":2155,"high":2352,"low":2353,"close":2354,"change":2355,"percent_change":2356,"volume":2357,"transactions":9,"vwap":2354},"2025-08-18",59.89,59.155,59.5,0.46,0.78,674100,{"date":2359,"open":1652,"high":1769,"low":2360,"close":2361,"change":309,"percent_change":2362,"volume":2363,"transactions":9,"vwap":2361},"2025-08-15",58.98,59.040001,-2.54,698100,{"date":2365,"open":1401,"high":943,"low":1421,"close":2211,"change":946,"percent_change":854,"volume":2366,"transactions":9,"vwap":2211},"2025-08-14",483400,{"date":2368,"open":2369,"high":1655,"low":2370,"close":944,"change":996,"percent_change":1005,"volume":2371,"transactions":9,"vwap":944},"2025-08-13",60.26,59.793,843700,{"date":2373,"open":2374,"high":2375,"low":2374,"close":2348,"change":2376,"percent_change":2377,"volume":2378,"transactions":9,"vwap":2348},"2025-08-12",57.28,60.25,3.09,5.41,796600,{"date":2380,"open":1259,"high":2381,"low":1234,"close":2382,"change":1656,"percent_change":219,"volume":2383,"transactions":9,"vwap":2382},"2025-08-11",57.215,57.13,882700,{"date":2385,"open":2386,"high":2387,"low":1234,"close":1259,"change":1485,"percent_change":352,"volume":2388,"transactions":9,"vwap":1259},"2025-08-08",56.59,56.95,616700,{"date":2390,"open":2391,"high":1505,"low":1069,"close":2386,"change":468,"percent_change":2392,"volume":2393,"transactions":9,"vwap":2386},"2025-08-07",57.81,-1.41,841700,{"date":2395,"open":1904,"high":2396,"low":414,"close":2397,"change":1093,"percent_change":1763,"volume":2398,"transactions":9,"vwap":2397},"2025-08-06",59.014999,57.4,735300,{"date":2400,"open":2401,"high":2402,"low":1456,"close":2403,"change":1252,"percent_change":196,"volume":2404,"transactions":9,"vwap":2403},"2025-08-05",58.91,59.029999,58.42,904300,{"date":2406,"open":2407,"high":2408,"low":1433,"close":1400,"change":1751,"percent_change":2409,"volume":2410,"transactions":9,"vwap":1400},"2025-08-04",60.8,60.96,-2.18,839600,{"date":2412,"open":2413,"high":2091,"low":1989,"close":2180,"change":468,"percent_change":1751,"volume":2414,"transactions":9,"vwap":2180},"2025-08-01",60.31,1622600,{"date":2416,"open":2417,"high":577,"low":2418,"close":2227,"change":2419,"percent_change":2420,"volume":2421,"transactions":9,"vwap":2227},"2025-07-31",59.91,59.232,1.34,2.23,2078800,{"date":2423,"open":1025,"high":985,"low":1257,"close":2424,"change":2425,"percent_change":2426,"volume":2427,"transactions":9,"vwap":2424},"2025-07-30",60.0099983,5,9.09,2068300,{"date":2429,"open":2430,"high":2431,"low":2432,"close":2433,"change":774,"percent_change":1206,"volume":2434,"transactions":9,"vwap":2433},"2025-07-29",54.91,55.18,54.13,55.0099983,701400,{"date":2436,"open":2437,"high":2438,"low":2030,"close":2439,"change":1116,"percent_change":2440,"volume":2441,"transactions":9,"vwap":2439},"2025-07-28",54.31,54.949,54.72,0.96,427000,{"date":2443,"open":2444,"high":2445,"low":2446,"close":2447,"change":249,"percent_change":2448,"volume":2449,"transactions":9,"vwap":2447},"2025-07-25",53.32,54.34,53,54.2,2.67,496900,{"date":2451,"open":2452,"high":2452,"low":2453,"close":340,"change":2454,"percent_change":2455,"volume":2214,"transactions":9,"vwap":340},"2025-07-24",54.76,52.75,-1.87,-3.42,{"date":2457,"open":2458,"high":1349,"low":2459,"close":2460,"change":1033,"percent_change":450,"volume":2461,"transactions":9,"vwap":2460},"2025-07-23",54.56,54,54.66,565700,{"date":2463,"open":2464,"high":2126,"low":2465,"close":2466,"change":1108,"percent_change":163,"volume":2467,"transactions":9,"vwap":2466},"2025-07-22",54.58,53.39,54.26,683700,{"date":2469,"open":2470,"high":2471,"low":2472,"close":2473,"change":117,"percent_change":571,"volume":2474,"transactions":9,"vwap":2473},"2025-07-21",55.080002,55.575,54.305,54.49,454200,{"date":2476,"open":2477,"high":2477,"low":2050,"close":1944,"change":341,"percent_change":925,"volume":2478,"transactions":9,"vwap":1944},"2025-07-18",55.61,732700,{"date":2480,"open":2481,"high":426,"low":2482,"close":2483,"change":2150,"percent_change":341,"volume":2484,"transactions":9,"vwap":2483},"2025-07-17",55.65,55.3,55.37,667800,{"date":2486,"open":448,"high":2487,"low":1197,"close":2488,"change":1815,"percent_change":1968,"volume":2489,"transactions":9,"vwap":2488},"2025-07-16",56.745,55.64,1073100,{"date":2491,"open":1282,"high":1251,"low":2492,"close":2493,"change":886,"percent_change":2494,"volume":2495,"transactions":9,"vwap":2493},"2025-07-15",54.8,54.93,-2.43,926500,{"date":2497,"open":2498,"high":1251,"low":2499,"close":371,"change":830,"percent_change":1671,"volume":2500,"transactions":9,"vwap":371},"2025-07-14",55.83,55.565,837500,{"date":2502,"open":2144,"high":2503,"low":2504,"close":2505,"change":2506,"percent_change":1183,"volume":2507,"transactions":9,"vwap":2505},"2025-07-11",57.029999,55.51,56.13,-1.19,731100,{"date":2509,"open":1944,"high":2143,"low":1944,"close":2510,"change":2511,"percent_change":2512,"volume":2513,"transactions":9,"vwap":2510},"2025-07-10",57.32,2.51,4.58,999200,{"date":2515,"open":2516,"high":2517,"low":2518,"close":2519,"change":816,"percent_change":1871,"volume":2520,"transactions":9,"vwap":2519},"2025-07-09",54.99,55.155,54.47,54.81,741500,{"date":2522,"open":2523,"high":2524,"low":383,"close":372,"change":2525,"percent_change":1918,"volume":2526,"transactions":9,"vwap":372},"2025-07-08",55.14,55.67,-0.24,883200,{"date":2528,"open":2032,"high":2529,"low":2530,"close":2531,"change":1444,"percent_change":970,"volume":2532,"transactions":9,"vwap":2531},"2025-07-07",55.27,53.64,54.85,923600,{"date":2534,"open":373,"high":2535,"low":2536,"close":2439,"change":78,"percent_change":2537,"volume":2538,"transactions":9,"vwap":2439},"2025-07-03",55.12,54.59,0.61,428900,{"date":2540,"open":1131,"high":2473,"low":2541,"close":2542,"change":112,"percent_change":2543,"volume":2544,"transactions":9,"vwap":2542},"2025-07-02",53.080002,54.39,1.66,1916000,{"date":2546,"open":2547,"high":2432,"low":2547,"close":1148,"change":1925,"percent_change":2548,"volume":2549,"transactions":9,"vwap":1148},"2025-07-01",52.040001,2.83,1050200,{"date":2551,"open":194,"high":194,"low":2552,"close":1132,"change":2553,"percent_change":1221,"volume":2554,"transactions":9,"vwap":1132},"2025-06-30",51.4,0.18,461600,{"date":2556,"open":2557,"high":1132,"low":2558,"close":2559,"change":1004,"percent_change":1968,"volume":2560,"transactions":9,"vwap":2559},"2025-06-27",51.22,50.98,51.85,932100,{"date":2562,"open":2563,"high":2564,"low":2565,"close":2566,"change":2567,"percent_change":1940,"volume":2568,"transactions":9,"vwap":2566},"2025-06-26",50.93,51.96,50.85,51.19,-0.36,495700,{"date":2570,"open":2571,"high":2572,"low":2573,"close":2574,"change":1680,"percent_change":571,"volume":2575,"transactions":9,"vwap":2574},"2025-06-25",51.66,52.17,51.33,51.55,444200,{"date":2577,"open":2578,"high":2058,"low":2579,"close":2580,"change":207,"percent_change":208,"volume":2581,"transactions":9,"vwap":2580},"2025-06-24",51.28,50.95,51.92,600500,{"date":2583,"open":255,"high":2579,"low":2584,"close":2563,"change":996,"percent_change":1657,"volume":2585,"transactions":9,"vwap":2563},"2025-06-23",49.475,641500,{"date":2587,"open":1114,"high":275,"low":2588,"close":2589,"change":704,"percent_change":1093,"volume":2590,"transactions":9,"vwap":2589},"2025-06-20",50.02,50.23,838500,{"date":2592,"open":2593,"high":2594,"low":2595,"close":2596,"change":970,"percent_change":2597,"volume":2598,"transactions":9,"vwap":2596},"2025-06-18",50.11,51.32,49.985,50.75,0.48,472100,{"date":2600,"open":2601,"high":2602,"low":2603,"close":2604,"change":2605,"percent_change":1005,"volume":2606,"transactions":9,"vwap":2604},"2025-06-17",49.58,50.81,49.48,50.51,0.58,1036700,{"date":2608,"open":2609,"high":2610,"low":2611,"close":2612,"change":863,"percent_change":2613,"volume":2614,"transactions":9,"vwap":2612},"2025-06-16",48.26,50.13,48.09,49.93,4.61,664500,{"date":2616,"open":2617,"high":2618,"low":2619,"close":2620,"change":511,"percent_change":1616,"volume":2621,"transactions":9,"vwap":2620},"2025-06-13",48.11,48.755,47.565,47.73,586000,{"date":2623,"open":2624,"high":2625,"low":2626,"close":2627,"change":603,"percent_change":2257,"volume":2628,"transactions":9,"vwap":2627},"2025-06-12",48.22,49.09,47.83,48.79,472300,{"date":2630,"open":2625,"high":318,"low":2631,"close":2632,"change":269,"percent_change":2073,"volume":2633,"transactions":9,"vwap":2632},"2025-06-11",48.5,48.71,653900,{"date":2635,"open":2636,"high":2637,"low":2638,"close":2639,"change":1329,"percent_change":1012,"volume":2640,"transactions":9,"vwap":2639},"2025-06-10",49.31,49.79,48.45,49.02,613900,{"date":2642,"open":2643,"high":2644,"low":2645,"close":2646,"change":2342,"percent_change":2647,"volume":2648,"transactions":9,"vwap":2646},"2025-06-09",50.17,50.28,49,49.11,-1.86,608200,{"date":2650,"open":2651,"high":2652,"low":2653,"close":2654,"change":1269,"percent_change":2102,"volume":2655,"transactions":9,"vwap":2654},"2025-06-06",49.99,50.47,49.435,50.040001,393600,{"date":2657,"open":2658,"high":2637,"low":2639,"close":2659,"change":2117,"percent_change":2335,"volume":2660,"transactions":9,"vwap":2659},"2025-06-05",49.19,49.4,362600,{"date":2662,"open":2663,"high":2664,"low":2665,"close":2666,"change":970,"percent_change":1672,"volume":2667,"transactions":9,"vwap":2666},"2025-06-04",48.99,49.95,48.7,49.33,620700,{"date":2669,"open":2670,"high":2671,"low":2672,"close":2625,"change":1851,"percent_change":1961,"volume":2673,"transactions":9,"vwap":2625},"2025-06-03",49.21,49.36,48.46,593000,{"date":2675,"open":2676,"high":2677,"low":2678,"close":2679,"change":2102,"percent_change":2680,"volume":2681,"transactions":9,"vwap":2679},"2025-06-02",49.07,49.8,48.51,49.37,2.7,1050900,{"date":2683,"open":2684,"high":2685,"low":2686,"close":2687,"change":2688,"percent_change":2164,"volume":2689,"transactions":9,"vwap":2687},"2025-05-30",48.47,49.080002,47.875,48.07,-0.76,610200,{"date":2691,"open":2692,"high":2693,"low":2631,"close":2694,"change":571,"percent_change":479,"volume":2695,"transactions":9,"vwap":2694},"2025-05-29",49.62,49.63,48.83,672500,{"date":2697,"open":2698,"high":2699,"low":2700,"close":236,"change":269,"percent_change":1260,"volume":2701,"transactions":9,"vwap":236},"2025-05-28",49.78,50.0099983,48.91,956800,{"date":2703,"open":2704,"high":21,"low":2705,"close":2706,"change":2707,"percent_change":2708,"volume":2709,"transactions":9,"vwap":2706},"2025-05-27",47.88,47.525,49.85,2.85,6.06,1180900,{"date":2711,"open":2712,"high":2713,"low":2712,"close":2714,"change":151,"percent_change":2715,"volume":2716,"transactions":9,"vwap":2714},"2025-05-23",46.17,47.12,47,-0.4,726000,{"date":2718,"open":2719,"high":2720,"low":2721,"close":2722,"change":1933,"percent_change":2723,"volume":2724,"transactions":9,"vwap":2722},"2025-05-22",44.55,47.295,44.28,47.19,5.78,1428200,{"date":2726,"open":2727,"high":2728,"low":2729,"close":2730,"change":2731,"percent_change":2732,"volume":2733,"transactions":9,"vwap":2730},"2025-05-21",45.33,45.945,44.463,44.61,-1.14,-2.49,1152300,{"date":2735,"open":2712,"high":2736,"low":2737,"close":2738,"change":763,"percent_change":2739,"volume":2740,"transactions":9,"vwap":2738},"2025-05-20",46.44,45.2,45.75,-1.55,561200,{"date":2742,"open":2743,"high":2714,"low":2744,"close":2745,"change":2073,"percent_change":168,"volume":2746,"transactions":9,"vwap":2745},"2025-05-19",46.41,46.21,46.47,688900,{"date":2748,"open":2749,"high":2750,"low":2751,"close":2752,"change":72,"percent_change":460,"volume":2753,"transactions":9,"vwap":2752},"2025-05-16",47.15,47.23,46.65,47.099998,486900,{"date":2755,"open":2756,"high":2757,"low":2758,"close":2749,"change":72,"percent_change":460,"volume":2759,"transactions":9,"vwap":2749},"2025-05-15",46.99,47.3,46.734,770300,{"date":2761,"open":2762,"high":296,"low":2763,"close":2764,"change":705,"percent_change":2765,"volume":2766,"transactions":9,"vwap":2764},"2025-05-14",46.81,46.715,47.2,-1.65,596700,{"date":2768,"open":2769,"high":2770,"low":2771,"close":2772,"change":901,"percent_change":2773,"volume":2774,"transactions":9,"vwap":2772},"2025-05-13",47.07,48.425,46.9,47.99,2.28,1024500,{"date":2776,"open":2777,"high":2778,"low":2743,"close":2779,"change":2780,"percent_change":2781,"volume":2782,"transactions":9,"vwap":2779},"2025-05-12",46.72,47.56,46.92,2.52,5.68,840400,{"date":2784,"open":2785,"high":2786,"low":2787,"close":2788,"change":970,"percent_change":2789,"volume":2790,"transactions":9,"vwap":2788},"2025-05-09",44.23,44.63,44.025002,44.4,0.54,441100,{"date":2792,"open":2793,"high":2794,"low":2795,"close":2796,"change":830,"percent_change":971,"volume":2797,"transactions":9,"vwap":2796},"2025-05-08",44.080002,44.91,43.76,44.16,505500,{"date":2799,"open":2800,"high":2801,"low":2802,"close":2803,"change":1004,"percent_change":2804,"volume":2805,"transactions":9,"vwap":2803},"2025-05-07",43.59,44.255,43.16,43.99,1.52,467800,{"date":2807,"open":2808,"high":2795,"low":2809,"close":2810,"change":1306,"percent_change":1252,"volume":2811,"transactions":9,"vwap":2810},"2025-05-06",43.28,43.175,43.33,403700,{"date":2813,"open":2814,"high":2815,"low":2814,"close":2816,"change":1239,"percent_change":1485,"volume":2817,"transactions":9,"vwap":2816},"2025-05-05",43.2,44.75,43.68,598900,{"date":2819,"open":2820,"high":2821,"low":2822,"close":2823,"change":2235,"percent_change":2824,"volume":2825,"transactions":9,"vwap":2823},"2025-05-02",43.07,44.242,42.25,43.81,3.64,783300,{"date":2827,"open":2828,"high":2829,"low":2830,"close":2831,"change":2832,"percent_change":2833,"volume":2834,"transactions":9,"vwap":2831},"2025-05-01",42.73,43.67,41.9,42.27,-0.43,-1.01,1631100,{"date":2836,"open":2837,"high":2838,"low":184,"close":2839,"change":2046,"percent_change":664,"volume":2840,"transactions":9,"vwap":2839},"2025-04-30",42.79,42.8,42.7,725000,{"date":2842,"open":2843,"high":2844,"low":2845,"close":2800,"change":156,"percent_change":2846,"volume":2847,"transactions":9,"vwap":2800},"2025-04-29",42.62,43.73,42.46,1.7,639000,{"date":188,"open":2849,"high":2850,"low":2851,"close":2852,"change":122,"percent_change":156,"volume":2811,"transactions":9,"vwap":2852},42.55,43.17,42.34,42.86]