[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-RSPT":3,"homepage-market-summary":30,"stock-historical-RSPT":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"RSPT","2026-10-07",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"Invesco S&P 500 Equal Weight Technology ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.1912,0.13152,"Quarterly",{"close":17,"open":18,"high":19,"low":20,"prev_close":21,"change":22,"percent_change":23,"volume":24,"transactions":9,"vwap":9,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},68.77,68.6,68.89,68.28,69.29,-0.52,-0.75,1058761.622538,69.45,41.45,502213.761309377,97.6,5009,{"status":31,"indices":32,"watchlist":75,"sectors":97,"benchmarks":152},"success",[33,41,48,55,61,68],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":39,"sparkline":40,"date":5},"SPX","S&P 500",7801.77,-17.16,-0.22,false,"0.0,13.9 2.3,10.5 4.6,12.4 6.9,14.2 9.3,16.0 11.6,11.5 13.9,10.8 16.2,4.8 18.5,4.8 20.8,7.9 23.2,8.0 25.5,6.0 27.8,9.1 30.1,9.8 32.4,10.8 34.7,10.0 37.1,7.0 39.4,4.4 41.7,2.0 44.0,2.9",{"symbol":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":39,"sparkline":47,"date":5},"NDX","NASDAQ 100",31160.08,-64.4,-0.21,"0.0,15.0 2.3,13.4 4.6,14.8 6.9,16.0 9.3,16.0 11.6,12.9 13.9,11.7 16.2,6.5 18.5,5.0 20.8,6.6 23.2,6.6 25.5,5.8 27.8,7.8 30.1,7.4 32.4,7.0 34.7,6.4 37.1,4.6 39.4,2.9 41.7,2.0 44.0,2.4",{"symbol":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":39,"sparkline":54,"date":5},"DJI","DOW JONES",51180,-341,-0.66,"0.0,6.3 2.3,2.0 4.6,3.3 6.9,6.0 9.3,11.3 11.6,8.7 13.9,9.5 16.2,6.4 18.5,8.0 20.8,10.9 23.2,12.3 25.5,8.2 27.8,11.2 30.1,12.3 32.4,16.0 34.7,15.8 37.1,13.7 39.4,13.0 41.7,10.8 44.0,13.7",{"symbol":56,"name":57,"price":58,"change":59,"pct_change":38,"is_up":39,"sparkline":60,"date":5},"COMP","NASDAQ Composite",27538.69,-61.2,"0.0,15.1 2.3,12.9 4.6,14.2 6.9,16.0 9.3,16.0 11.6,12.2 13.9,11.3 16.2,6.1 18.5,5.1 20.8,7.7 23.2,7.7 25.5,6.6 27.8,8.7 30.1,8.9 32.4,8.4 34.7,8.3 37.1,5.5 39.4,3.1 41.7,2.0 44.0,2.5",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":39,"sparkline":67,"date":5},"RUT","RUSSELL 2000",2777,-36.4,-1.29,"0.0,3.5 2.3,2.0 4.6,4.2 6.9,6.7 9.3,8.2 11.6,6.3 13.9,8.0 16.2,6.1 18.5,4.1 20.8,10.7 23.2,11.0 25.5,10.7 27.8,13.1 30.1,14.4 32.4,15.8 34.7,14.3 37.1,11.2 39.4,8.9 41.7,11.4 44.0,16.0",{"symbol":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":11,"sparkline":74,"date":5},"VIX","CBOE VIX",15.08,0.07,0.47,"0.0,2.0 2.3,9.7 4.6,4.9 6.9,4.5 9.3,2.5 11.6,11.3 13.9,13.7 16.2,13.5 18.5,16.0 20.8,12.3 23.2,10.4 25.5,13.5 27.8,8.8 30.1,8.9 32.4,7.8 34.7,7.6 37.1,11.8 39.4,10.9 41.7,12.9 44.0,12.6",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":39,"sparkline":82,"date":5},"NVDA","NVIDIA Corp",237.36,-1.88,-0.79,"0.0,16.0 7.3,14.6 14.7,11.8 22.0,8.2 29.3,2.4 36.7,2.0 44.0,4.2",{"symbol":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":11,"sparkline":89,"date":5},"AAPL","Apple Inc",336.67,3.04,0.91,"0.0,16.0 7.3,9.0 14.7,14.2 22.0,7.7 29.3,9.3 36.7,7.9 44.0,2.0",{"symbol":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":39,"sparkline":96,"date":5},"TSLA","Tesla Inc",377.75,-2.93,-0.77,"0.0,16.0 7.3,15.0 14.7,15.4 22.0,7.1 29.3,3.0 36.7,2.0 44.0,3.5",[98,103,108,113,118,123,128,133,138,142,147],{"name":99,"etf":100,"change":101,"price":102,"is_up":39},"Technology","XLK",-0.3,201.39,{"name":104,"etf":105,"change":106,"price":107,"is_up":39},"Financials","XLF",-0.48,53.75,{"name":109,"etf":110,"change":111,"price":112,"is_up":11},"Healthcare","XLV",1.03,168.81,{"name":114,"etf":115,"change":116,"price":117,"is_up":39},"Consumer Cycl","XLY",-0.32,111.36,{"name":119,"etf":120,"change":121,"price":122,"is_up":39},"Consumer Staples","XLP",-0.12,81.7,{"name":124,"etf":125,"change":126,"price":127,"is_up":39},"Energy","XLE",-0.58,63.38,{"name":129,"etf":130,"change":131,"price":132,"is_up":39},"Industrials","XLI",-2.18,167.84,{"name":134,"etf":135,"change":136,"price":137,"is_up":39},"Materials","XLB",-1.51,48.98,{"name":139,"etf":140,"change":66,"price":141,"is_up":39},"Real Estate","XLRE",40.57,{"name":143,"etf":144,"change":145,"price":146,"is_up":39},"Utilities","XLU",-0.02,41.15,{"name":148,"etf":149,"change":150,"price":151,"is_up":39},"Comm Services","XLC",-0.35,111.26,[153,158,163,168],{"ticker":154,"name":155,"price":156,"change":157,"is_up":39},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":159,"name":160,"price":161,"change":162,"is_up":39},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":164,"name":165,"price":166,"change":167,"is_up":39},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":169,"name":170,"price":171,"change":66,"is_up":39},"IWM","iShares Russell 2000",277.7,{"ticker":4,"total_count":173,"page":174,"page_size":175,"total_pages":174,"summary":176,"data":182},365,1,1000,{"period_high":25,"period_low":177,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":17,"start_date":181,"end_date":5},33.57,438099,159906167.849963,100.85,"2025-04-25",[183,186,195,206,217,228,239,249,259,270,280,291,301,312,322,332,343,353,363,373,383,391,400,410,420,431,442,453,463,471,480,489,500,509,517,526,536,544,553,561,572,581,590,601,611,619,630,641,650,660,670,680,689,697,708,717,728,734,744,754,764,775,786,795,804,811,820,828,837,844,851,860,868,873,881,889,898,906,914,922,930,937,943,951,960,969,977,984,993,1001,1009,1014,1022,1027,1034,1041,1048,1056,1064,1073,1081,1089,1097,1105,1112,1120,1128,1136,1144,1153,1161,1168,1176,1185,1191,1199,1207,1215,1222,1230,1236,1244,1251,1259,1266,1273,1281,1290,1298,1307,1315,1323,1332,1340,1349,1358,1365,1372,1380,1387,1394,1403,1410,1416,1421,1430,1437,1442,1451,1459,1465,1472,1478,1483,1491,1497,1502,1509,1515,1523,1531,1536,1542,1548,1553,1558,1564,1568,1574,1579,1585,1591,1596,1602,1609,1615,1622,1627,1634,1639,1644,1651,1655,1661,1667,1672,1679,1684,1690,1697,1703,1710,1716,1722,1726,1732,1737,1743,1748,1752,1756,1763,1769,1777,1782,1788,1791,1796,1802,1805,1809,1815,1821,1827,1833,1839,1846,1853,1860,1866,1874,1882,1888,1896,1904,1910,1913,1919,1927,1932,1935,1940,1945,1951,1955,1959,1962,1965,1969,1974,1978,1983,1989,1993,1997,2003,2009,2015,2021,2029,2034,2039,2045,2049,2055,2060,2064,2070,2076,2083,2089,2094,2100,2104,2109,2117,2125,2133,2140,2145,2150,2157,2165,2172,2179,2187,2193,2200,2207,2214,2218,2224,2229,2236,2243,2249,2256,2262,2267,2272,2277,2284,2289,2295,2301,2307,2311,2317,2323,2330,2335,2341,2345,2350,2355,2359,2364,2367,2370,2377,2383,2389,2395,2400,2404,2408,2412,2417,2420,2424,2428,2433,2438,2445,2451,2458,2465,2472,2479,2485,2490,2497,2501,2508,2513,2517,2523,2529,2536,2543,2550,2557,2562,2569,2576,2582,2589,2597,2602,2609,2614,2620,2627,2631,2639,2646,2653,2661,2668,2673,2679,2686,2692,2698,2705],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":184,"vwap":185},6909,68.6737,{"date":187,"open":188,"high":25,"low":189,"close":21,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-10-06",69.17,68.92,0.6,0.87,820430.95778,5718,69.2546,{"date":196,"open":197,"high":198,"low":199,"close":200,"change":201,"percent_change":202,"volume":203,"transactions":204,"vwap":205},"2026-10-05",68.62,68.735,68.41,68.69,0.57,0.84,603046.803138,5190,68.5832,{"date":207,"open":208,"high":209,"low":210,"close":211,"change":212,"percent_change":213,"volume":214,"transactions":215,"vwap":216},"2026-10-02",68.17,68.44,67.95,68.12,0.7,1.04,1239659.620668,10337,68.2067,{"date":218,"open":219,"high":220,"low":221,"close":222,"change":223,"percent_change":224,"volume":225,"transactions":226,"vwap":227},"2026-10-01",66.69,67.69,66.56,67.42,1.56,2.37,971199.298765,6905,67.245,{"date":229,"open":230,"high":231,"low":232,"close":233,"change":234,"percent_change":235,"volume":236,"transactions":237,"vwap":238},"2026-09-30",65.83,66.21,65.72,65.86,0.26,0.4,516818.090213,5224,65.9776,{"date":240,"open":241,"high":241,"low":242,"close":243,"change":244,"percent_change":245,"volume":246,"transactions":247,"vwap":248},"2026-09-29",65.92,65.15,65.6,0.02,0.03,750401.378428,5252,65.4614,{"date":250,"open":232,"high":251,"low":252,"close":253,"change":254,"percent_change":255,"volume":256,"transactions":257,"vwap":258},"2026-09-28",65.82,64.81,65.58,-0.8,-1.21,877475.736914,6322,65.4793,{"date":260,"open":261,"high":262,"low":263,"close":264,"change":265,"percent_change":266,"volume":267,"transactions":268,"vwap":269},"2026-09-25",66.36,66.8199,66.22,66.38,0.5,0.76,450416.068163,4051,66.5692,{"date":271,"open":233,"high":272,"low":273,"close":274,"change":275,"percent_change":276,"volume":277,"transactions":278,"vwap":279},"2026-09-24",66.31,65.62,65.88,-0.57,-0.86,1064531.858018,6112,65.9111,{"date":281,"open":282,"high":283,"low":284,"close":285,"change":286,"percent_change":287,"volume":288,"transactions":289,"vwap":290},"2026-09-23",66.7,66.75,65.91,66.45,-0.11,-0.17,532344.216154,4299,66.396,{"date":292,"open":293,"high":294,"low":295,"close":221,"change":296,"percent_change":297,"volume":298,"transactions":299,"vwap":300},"2026-09-22",66.25,66.645,65.935,0.3,0.45,393915.9431,3522,66.3065,{"date":302,"open":303,"high":304,"low":305,"close":306,"change":307,"percent_change":308,"volume":309,"transactions":310,"vwap":311},"2026-09-21",65.53,66.285,65.26,66.26,1.54,2.38,401231.723224,2954,65.9263,{"date":313,"open":314,"high":314,"low":315,"close":316,"change":317,"percent_change":318,"volume":319,"transactions":320,"vwap":321},"2026-09-18",64.97,64.045,64.72,0.04,0.06,276574.340719,2425,64.4653,{"date":323,"open":324,"high":252,"low":325,"close":326,"change":327,"percent_change":328,"volume":329,"transactions":330,"vwap":331},"2026-09-17",64.37,64.14,64.68,1.16,1.83,296367.05951,2517,64.6802,{"date":333,"open":334,"high":335,"low":336,"close":337,"change":338,"percent_change":339,"volume":340,"transactions":341,"vwap":342},"2026-09-16",63.92,64.335,62.97,63.52,-0.27,-0.42,741173.957672,5059,63.9303,{"date":344,"open":345,"high":346,"low":347,"close":348,"change":121,"percent_change":349,"volume":350,"transactions":351,"vwap":352},"2026-09-15",63.82,64.2,63.7,63.79,-0.19,701823.086778,4223,63.8542,{"date":354,"open":355,"high":356,"low":357,"close":358,"change":276,"percent_change":359,"volume":360,"transactions":361,"vwap":362},"2026-09-14",63.54,64.38,63.31,63.91,-1.33,426850.744627,3538,63.8751,{"date":364,"open":365,"high":366,"low":365,"close":367,"change":368,"percent_change":369,"volume":370,"transactions":371,"vwap":372},"2026-09-11",63.88,64.82,64.77,1.59,2.52,320768.616632,3365,64.5849,{"date":374,"open":375,"high":348,"low":376,"close":377,"change":378,"percent_change":379,"volume":380,"transactions":381,"vwap":382},"2026-09-10",63.22,63.03,63.18,-0.83,-1.3,850804.782588,5551,63.4388,{"date":384,"open":358,"high":385,"low":358,"close":386,"change":387,"percent_change":244,"volume":388,"transactions":389,"vwap":390},"2026-09-09",64.42,64.01,0.01,499656.422252,3503,64.1312,{"date":392,"open":393,"high":393,"low":394,"close":395,"change":396,"percent_change":162,"volume":397,"transactions":398,"vwap":399},"2026-09-08",64.31,63.64,64,-0.16,262924.191157,2362,64.0697,{"date":401,"open":402,"high":403,"low":404,"close":405,"change":406,"percent_change":396,"volume":407,"transactions":408,"vwap":409},"2026-09-04",64.19,64.32,63.87,64.16,-0.1,420232.040233,3509,64.0848,{"date":411,"open":412,"high":413,"low":377,"close":414,"change":415,"percent_change":416,"volume":417,"transactions":418,"vwap":419},"2026-09-03",63.44,64.2851,64.26,0.85,1.34,267965.50964,2364,63.968,{"date":421,"open":422,"high":423,"low":424,"close":425,"change":426,"percent_change":427,"volume":428,"transactions":429,"vwap":430},"2026-09-02",63.49,63.66,63.07,63.41,-0.2,-0.31,302269.583051,2877,63.2697,{"date":432,"open":433,"high":434,"low":435,"close":436,"change":437,"percent_change":438,"volume":439,"transactions":440,"vwap":441},"2026-09-01",64.11,64.3311,63.291,63.61,-1.38,-2.12,514049.980963,4600,63.7315,{"date":443,"open":444,"high":445,"low":446,"close":447,"change":448,"percent_change":449,"volume":450,"transactions":451,"vwap":452},"2026-08-31",64.67,65.1,64.5,64.99,0.22,0.34,586072.285665,4340,64.9561,{"date":454,"open":455,"high":456,"low":457,"close":367,"change":458,"percent_change":459,"volume":460,"transactions":461,"vwap":462},"2026-08-28",65.48,65.66,64.635,-1.05,-1.6,450218.911307,4342,65.1256,{"date":464,"open":465,"high":251,"low":466,"close":251,"change":328,"percent_change":467,"volume":468,"transactions":469,"vwap":470},"2026-08-27",65,64.91,2.86,373399.29631,4133,65.4251,{"date":472,"open":473,"high":474,"low":473,"close":475,"change":265,"percent_change":476,"volume":477,"transactions":478,"vwap":479},"2026-08-26",62.91,64.175,63.99,0.79,372420.235604,2927,63.7577,{"date":481,"open":482,"high":483,"low":484,"close":422,"change":297,"percent_change":485,"volume":486,"transactions":487,"vwap":488},"2026-08-25",63.51,63.895,63.085,0.71,589879.154555,4064,63.4002,{"date":490,"open":491,"high":492,"low":493,"close":494,"change":495,"percent_change":496,"volume":497,"transactions":498,"vwap":499},"2026-08-24",63.39,63.4686,62.56,63.04,-0.98,-1.53,510071.753525,4566,62.991,{"date":501,"open":502,"high":405,"low":412,"close":503,"change":504,"percent_change":505,"volume":506,"transactions":507,"vwap":508},"2026-08-21",64.05,64.02,0.37,0.58,412146.691516,3673,63.9415,{"date":510,"open":511,"high":325,"low":512,"close":513,"change":287,"percent_change":338,"volume":514,"transactions":515,"vwap":516},"2026-08-20",63.67,63.53,63.65,246163.64961,2299,63.793,{"date":518,"open":519,"high":314,"low":520,"close":345,"change":521,"percent_change":522,"volume":523,"transactions":524,"vwap":525},"2026-08-19",64.75,63.525,-0.61,-0.95,415125.623862,3261,64.0575,{"date":527,"open":252,"high":528,"low":529,"close":530,"change":531,"percent_change":532,"volume":533,"transactions":534,"vwap":535},"2026-08-18",65.27,64.12,64.43,-1.48,-2.25,349845.215092,3369,64.5945,{"date":537,"open":538,"high":539,"low":233,"close":284,"change":427,"percent_change":540,"volume":541,"transactions":542,"vwap":543},"2026-08-17",66.24,66.4265,-0.47,279908.548388,2981,66.1696,{"date":545,"open":546,"high":547,"low":548,"close":263,"change":549,"percent_change":275,"volume":550,"transactions":551,"vwap":552},"2026-08-14",66.83,66.892,65.94,-0.38,519971.492658,6682,66.2281,{"date":554,"open":251,"high":546,"low":251,"close":555,"change":556,"percent_change":557,"volume":558,"transactions":559,"vwap":560},"2026-08-13",66.6,1.05,1.6,588217.996689,5076,66.373,{"date":562,"open":563,"high":564,"low":565,"close":566,"change":567,"percent_change":568,"volume":569,"transactions":570,"vwap":571},"2026-08-12",65.59,65.73,65.05,65.55,0.97,1.5,381931.143051,3514,65.4463,{"date":573,"open":574,"high":575,"low":576,"close":577,"change":387,"percent_change":244,"volume":578,"transactions":579,"vwap":580},"2026-08-11",64.79,65.025,64.255,64.58,526781.381698,4049,64.5672,{"date":582,"open":366,"high":583,"low":584,"close":585,"change":586,"percent_change":121,"volume":587,"transactions":588,"vwap":589},"2026-08-10",65.248,64.45,64.57,-0.08,753103.190526,5677,64.9004,{"date":591,"open":592,"high":593,"low":594,"close":595,"change":596,"percent_change":597,"volume":598,"transactions":599,"vwap":600},"2026-08-07",64.78,64.94,64.1,64.65,1.17,1.84,639469.653305,5036,64.4973,{"date":602,"open":603,"high":503,"low":604,"close":605,"change":606,"percent_change":607,"volume":608,"transactions":609,"vwap":610},"2026-08-06",62.55,62.0612,63.48,-0.43,-0.67,685324.92934,4924,63.4354,{"date":612,"open":613,"high":614,"low":358,"close":358,"change":23,"percent_change":615,"volume":616,"transactions":617,"vwap":618},"2026-08-05",64.52,65.115,-1.16,575799.615024,5245,64.4665,{"date":620,"open":621,"high":622,"low":623,"close":624,"change":625,"percent_change":626,"volume":627,"transactions":628,"vwap":629},"2026-08-04",62.79,64.89,62.764,64.66,3.36,5.48,605533.833975,5624,64.0869,{"date":631,"open":632,"high":633,"low":634,"close":635,"change":636,"percent_change":637,"volume":638,"transactions":639,"vwap":640},"2026-08-03",60.4,61.49,59.94,61.3,0.88,1.46,590726.234614,3960,60.8992,{"date":642,"open":643,"high":644,"low":645,"close":646,"change":449,"percent_change":201,"volume":647,"transactions":648,"vwap":649},"2026-07-31",60.94,61.28,59.61,60.42,587392.535119,2685,60.4516,{"date":651,"open":652,"high":653,"low":654,"close":655,"change":557,"percent_change":656,"volume":657,"transactions":658,"vwap":659},"2026-07-30",59.6,60.1801,59.165,60.08,2.74,479907.106593,3446,59.7515,{"date":661,"open":662,"high":663,"low":664,"close":665,"change":666,"percent_change":437,"volume":667,"transactions":668,"vwap":669},"2026-07-29",59.28,60.3,58.47,58.48,-0.82,704717.098513,4848,59.1058,{"date":671,"open":672,"high":673,"low":674,"close":675,"change":606,"percent_change":676,"volume":677,"transactions":678,"vwap":679},"2026-07-28",58.85,59.5,57.94,59.3,-0.72,487710.058962,4332,58.6786,{"date":681,"open":682,"high":663,"low":683,"close":684,"change":235,"percent_change":685,"volume":686,"transactions":687,"vwap":688},"2026-07-27",60.09,58.68,59.73,0.67,632639.206209,5239,59.5055,{"date":690,"open":691,"high":682,"low":692,"close":693,"change":606,"percent_change":676,"volume":694,"transactions":695,"vwap":696},"2026-07-24",59.67,59.08,59.33,360826.201793,3263,59.4821,{"date":698,"open":699,"high":700,"low":701,"close":702,"change":703,"percent_change":704,"volume":705,"transactions":706,"vwap":707},"2026-07-23",59.96,60.65,59.45,59.76,-0.49,-0.81,587248.310277,4452,59.9668,{"date":709,"open":682,"high":710,"low":711,"close":712,"change":713,"percent_change":676,"volume":714,"transactions":715,"vwap":716},"2026-07-22",60.83,60,60.25,-0.44,590616.278306,3964,60.4041,{"date":718,"open":719,"high":720,"low":721,"close":722,"change":723,"percent_change":724,"volume":725,"transactions":726,"vwap":727},"2026-07-21",60.38,60.785,60.125,60.69,1.25,2.1,791465.750463,3469,60.6008,{"date":729,"open":702,"high":712,"low":693,"close":730,"change":387,"percent_change":244,"volume":731,"transactions":732,"vwap":733},"2026-07-20",59.44,729129.560323,4551,59.8154,{"date":735,"open":736,"high":737,"low":738,"close":739,"change":150,"percent_change":740,"volume":741,"transactions":742,"vwap":743},"2026-07-17",58.35,60.15,58.18,59.43,-0.59,1348996.63101,7498,59.1817,{"date":745,"open":746,"high":747,"low":675,"close":748,"change":749,"percent_change":750,"volume":751,"transactions":752,"vwap":753},"2026-07-16",60.1,60.2815,59.78,-1.02,-1.68,1473237.246933,6061,59.6873,{"date":755,"open":493,"high":756,"low":757,"close":758,"change":759,"percent_change":760,"volume":761,"transactions":762,"vwap":763},"2026-07-15",62.72,59.8,60.8,-1.26,-2.03,1089307.826569,7150,60.9177,{"date":765,"open":766,"high":767,"low":768,"close":769,"change":770,"percent_change":771,"volume":772,"transactions":773,"vwap":774},"2026-07-14",62.07,62.46,61.6447,62.06,0.38,0.62,403627.937725,3778,62.1594,{"date":776,"open":777,"high":778,"low":779,"close":780,"change":781,"percent_change":782,"volume":783,"transactions":784,"vwap":785},"2026-07-13",62.15,62.4799,61.36,61.68,-1.13,-1.8,715141.631929,4497,61.826,{"date":787,"open":788,"high":789,"low":790,"close":791,"change":792,"percent_change":793,"volume":794,"transactions":9,"vwap":791},"2026-07-10",62.89,63.19,62.2,62.81,-0.23,-0.36,841000,{"date":796,"open":797,"high":798,"low":799,"close":800,"change":801,"percent_change":802,"volume":803,"transactions":9,"vwap":800},"2026-07-09",62.49,63.46,62.31,63.040001,1.47,2.39,733700,{"date":805,"open":700,"high":806,"low":807,"close":808,"change":449,"percent_change":809,"volume":810,"transactions":9,"vwap":808},"2026-07-08",61.62,60.29,61.57,0.56,568000,{"date":812,"open":813,"high":814,"low":815,"close":816,"change":817,"percent_change":818,"volume":819,"transactions":9,"vwap":816},"2026-07-07",61.53,61.78,60.41,61.23,-1.18,-1.89,1344000,{"date":821,"open":822,"high":823,"low":824,"close":825,"change":213,"percent_change":826,"volume":827,"transactions":9,"vwap":825},"2026-07-06",61.82,63.080002,61.74,62.41,1.69,935800,{"date":829,"open":830,"high":831,"low":832,"close":833,"change":834,"percent_change":835,"volume":836,"transactions":9,"vwap":833},"2026-07-02",63.4,63.94,60.9,61.37,-2,-3.16,1163600,{"date":838,"open":436,"high":839,"low":840,"close":841,"change":781,"percent_change":842,"volume":843,"transactions":9,"vwap":841},"2026-07-01",64.29,63.34,63.37,-1.75,1355600,{"date":845,"open":377,"high":846,"low":847,"close":446,"change":848,"percent_change":849,"volume":850,"transactions":9,"vwap":446},"2026-06-30",64.69,63.0099983,1.24,1.96,1329900,{"date":852,"open":853,"high":854,"low":855,"close":856,"change":857,"percent_change":858,"volume":859,"transactions":9,"vwap":856},"2026-06-29",62.44,63.33,61.19,63.26,1.42,2.3,975900,{"date":861,"open":862,"high":863,"low":633,"close":864,"change":865,"percent_change":866,"volume":867,"transactions":9,"vwap":864},"2026-06-26",61.81,62.25,61.84,-1.23,-1.95,1077000,{"date":869,"open":831,"high":831,"low":870,"close":424,"change":871,"percent_change":848,"volume":872,"transactions":9,"vwap":424},"2026-06-25",61.85,0.77,885600,{"date":874,"open":777,"high":875,"low":876,"close":877,"change":878,"percent_change":879,"volume":880,"transactions":9,"vwap":877},"2026-06-24",63.12,61.63,62.3,-0.03,-0.05,604800,{"date":882,"open":863,"high":883,"low":884,"close":885,"change":886,"percent_change":887,"volume":888,"transactions":9,"vwap":885},"2026-06-23",63,62.049999,62.33,-2.23,-3.45,849300,{"date":890,"open":891,"high":892,"low":893,"close":894,"change":895,"percent_change":896,"volume":897,"transactions":9,"vwap":894},"2026-06-22",64.41,65.11,63.89,64.56,0.63,0.99,600700,{"date":899,"open":900,"high":901,"low":841,"close":902,"change":903,"percent_change":904,"volume":905,"transactions":9,"vwap":902},"2026-06-18",63.95,64.13,63.93,1.45,2.32,748900,{"date":907,"open":908,"high":909,"low":910,"close":911,"change":912,"percent_change":495,"volume":913,"transactions":9,"vwap":911},"2026-06-17",63.84,64.099998,62.4,62.48,-0.62,711100,{"date":915,"open":367,"high":916,"low":917,"close":918,"change":919,"percent_change":920,"volume":921,"transactions":9,"vwap":918},"2026-06-16",65.4,63.049999,63.099998,-1.63,-2.52,791900,{"date":923,"open":444,"high":924,"low":925,"close":926,"change":927,"percent_change":928,"volume":929,"transactions":9,"vwap":926},"2026-06-15",64.95,64.33,64.73,1.98,3.16,754500,{"date":931,"open":932,"high":424,"low":933,"close":934,"change":935,"percent_change":637,"volume":936,"transactions":9,"vwap":934},"2026-06-12",61.89,61.26,62.75,0.9,700800,{"date":938,"open":939,"high":940,"low":702,"close":870,"change":724,"percent_change":941,"volume":942,"transactions":9,"vwap":870},"2026-06-11",60.18,61.98,3.51,920900,{"date":944,"open":945,"high":940,"low":946,"close":947,"change":948,"percent_change":949,"volume":950,"transactions":9,"vwap":947},"2026-06-10",60.57,59.68,59.75,-1.71,-2.78,965200,{"date":952,"open":953,"high":954,"low":955,"close":956,"change":957,"percent_change":958,"volume":959,"transactions":9,"vwap":956},"2026-06-09",63.23,63.8,58.7,61.46,-1.32,-2.1,2308500,{"date":961,"open":962,"high":963,"low":964,"close":965,"change":966,"percent_change":967,"volume":968,"transactions":9,"vwap":965},"2026-06-08",63.15,63.59,62.34,62.78,1.12,1.82,600200,{"date":970,"open":971,"high":326,"low":972,"close":973,"change":974,"percent_change":975,"volume":976,"transactions":9,"vwap":973},"2026-06-05",64.63,61.47,61.66,-4.44,-6.72,1066600,{"date":978,"open":566,"high":979,"low":465,"close":980,"change":981,"percent_change":982,"volume":983,"transactions":9,"vwap":980},"2026-06-04",66.62,66.099998,-0.88,-1.31,1029300,{"date":985,"open":986,"high":987,"low":988,"close":989,"change":990,"percent_change":991,"volume":992,"transactions":9,"vwap":989},"2026-06-03",67.27,67.47,65.95,66.98,-0.51,-0.76,539700,{"date":994,"open":995,"high":996,"low":997,"close":996,"change":998,"percent_change":999,"volume":1000,"transactions":9,"vwap":996},"2026-06-02",66.79,67.49,66.64,1.15,1.73,764200,{"date":1002,"open":1003,"high":1004,"low":446,"close":1005,"change":1006,"percent_change":1007,"volume":1008,"transactions":9,"vwap":1005},"2026-06-01",64.59,66.43,66.34,1.91,2.96,784100,{"date":1010,"open":893,"high":1011,"low":423,"close":530,"change":1012,"percent_change":87,"volume":1013,"transactions":9,"vwap":530},"2026-05-29",64.55,1.9,529400,{"date":1015,"open":1016,"high":1017,"low":1018,"close":1019,"change":1020,"percent_change":896,"volume":1021,"transactions":9,"vwap":1019},"2026-05-28",62.29,63.029999,61.59,62.53,0.61,331700,{"date":1023,"open":934,"high":934,"low":1024,"close":1025,"change":540,"percent_change":23,"volume":1026,"transactions":9,"vwap":1025},"2026-05-27",61.4,61.92,508600,{"date":1028,"open":1029,"high":1030,"low":1031,"close":1032,"change":903,"percent_change":308,"volume":1033,"transactions":9,"vwap":1032},"2026-05-26",61.8,62.57,61.34,62.39,621100,{"date":1035,"open":1036,"high":1037,"low":1036,"close":643,"change":1038,"percent_change":1039,"volume":1040,"transactions":9,"vwap":643},"2026-05-22",59.88,61.16,1.61,2.71,445600,{"date":1042,"open":1043,"high":1044,"low":1043,"close":693,"change":1045,"percent_change":1046,"volume":1047,"transactions":9,"vwap":693},"2026-05-21",58.040001,59.36,0.8,1.37,288700,{"date":1049,"open":1050,"high":1051,"low":1052,"close":1053,"change":723,"percent_change":1054,"volume":1055,"transactions":9,"vwap":1053},"2026-05-20",57.53,58.57,57.26,58.53,2.18,325900,{"date":1057,"open":1058,"high":1059,"low":1060,"close":1061,"change":339,"percent_change":1062,"volume":1063,"transactions":9,"vwap":1061},"2026-05-19",57.14,57.78,56.65,57.28,-0.73,277900,{"date":1065,"open":1066,"high":1067,"low":1068,"close":1069,"change":1070,"percent_change":1071,"volume":1072,"transactions":9,"vwap":1069},"2026-05-18",58.25,58.32,56.9,57.7,-0.26,-0.45,419700,{"date":1074,"open":1075,"high":1076,"low":1077,"close":1078,"change":1079,"percent_change":359,"volume":1080,"transactions":9,"vwap":1078},"2026-05-15",57.62,58.5,57.36,57.96,-0.78,198700,{"date":1082,"open":1083,"high":1084,"low":1085,"close":1086,"change":235,"percent_change":1087,"volume":1088,"transactions":9,"vwap":1086},"2026-05-14",58.29,58.97,58.11,58.74,0.69,246400,{"date":1090,"open":1091,"high":1092,"low":1093,"close":1094,"change":1095,"percent_change":935,"volume":1096,"transactions":9,"vwap":1094},"2026-05-13",58.61,58.64,57.5,58.34,0.52,193100,{"date":1098,"open":1099,"high":1099,"low":1100,"close":1101,"change":1102,"percent_change":1103,"volume":1104,"transactions":9,"vwap":1101},"2026-05-12",58.45,56.56,57.82,-1.1,-1.87,371500,{"date":1106,"open":1107,"high":1108,"low":1083,"close":1109,"change":871,"percent_change":1110,"volume":1111,"transactions":9,"vwap":1109},"2026-05-11",58.33,59.02,58.92,1.32,356600,{"date":1113,"open":1114,"high":738,"low":1115,"close":1116,"change":1117,"percent_change":1118,"volume":1119,"transactions":9,"vwap":1116},"2026-05-08",57.080002,56.86,58.15,1.74,3.08,240900,{"date":1121,"open":1122,"high":1123,"low":1124,"close":1125,"change":1126,"percent_change":792,"volume":1127,"transactions":9,"vwap":1125},"2026-05-07",56.73,57,55.97,56.41,-0.13,283100,{"date":1129,"open":1130,"high":1100,"low":1131,"close":1132,"change":1133,"percent_change":1134,"volume":1135,"transactions":9,"vwap":1132},"2026-05-06",56.25,55.5,56.54,0.78,1.4,311000,{"date":1137,"open":1138,"high":1139,"low":1140,"close":1141,"change":723,"percent_change":1142,"volume":1143,"transactions":9,"vwap":1141},"2026-05-05",54.96,55.86,54.94,55.76,2.29,320000,{"date":1145,"open":1146,"high":1147,"low":1148,"close":1149,"change":1150,"percent_change":1151,"volume":1152,"transactions":9,"vwap":1149},"2026-05-04",54.6,54.91,54.2,54.51,0.25,0.46,496400,{"date":1154,"open":1155,"high":1156,"low":1157,"close":1158,"change":1087,"percent_change":1159,"volume":1160,"transactions":9,"vwap":1158},"2026-05-01",53.83,54.32,53.7,54.26,1.29,250400,{"date":1162,"open":1163,"high":1164,"low":1165,"close":1166,"change":111,"percent_change":849,"volume":1167,"transactions":9,"vwap":1166},"2026-04-30",52.82,53.65,52.32,53.57,228600,{"date":1169,"open":1170,"high":1171,"low":1172,"close":1173,"change":415,"percent_change":1174,"volume":1175,"transactions":9,"vwap":1173},"2026-04-29",52.29,52.58,52.080002,52.54,1.64,221600,{"date":1177,"open":1178,"high":1179,"low":1180,"close":1181,"change":1182,"percent_change":1183,"volume":1184,"transactions":9,"vwap":1181},"2026-04-28",51.84,52.31,51.35,51.69,-1.08,-2.05,225700,{"date":1186,"open":1187,"high":1187,"low":1188,"close":1189,"change":427,"percent_change":126,"volume":1190,"transactions":9,"vwap":1189},"2026-04-27",53.11,52.46,52.77,600900,{"date":1192,"open":1189,"high":1193,"low":1194,"close":1195,"change":1196,"percent_change":1197,"volume":1198,"transactions":9,"vwap":1195},"2026-04-24",53.14,52.3,53.080002,1.08,2.08,335900,{"date":1200,"open":1201,"high":1202,"low":1203,"close":1204,"change":607,"percent_change":1205,"volume":1206,"transactions":9,"vwap":1204},"2026-04-23",52.17,52.44,51.22,52,-1.27,365300,{"date":1208,"open":1209,"high":1210,"low":1179,"close":1211,"change":1212,"percent_change":1213,"volume":1214,"transactions":9,"vwap":1211},"2026-04-22",52.69,52.73,52.67,0.55,1.06,316400,{"date":1216,"open":1217,"high":1218,"low":1219,"close":1220,"change":296,"percent_change":505,"volume":1221,"transactions":9,"vwap":1220},"2026-04-21",52.11,52.71,51.95,52.12,431900,{"date":1223,"open":1224,"high":1225,"low":1226,"close":1227,"change":1228,"percent_change":1045,"volume":1229,"transactions":9,"vwap":1227},"2026-04-20",51.36,51.85,51.32,51.82,0.41,221300,{"date":1231,"open":1226,"high":1232,"low":1233,"close":1234,"change":476,"percent_change":223,"volume":1235,"transactions":9,"vwap":1234},"2026-04-17",51.6,51.16,51.41,435100,{"date":1237,"open":1238,"high":1239,"low":1240,"close":1241,"change":174,"percent_change":1242,"volume":1243,"transactions":9,"vwap":1241},"2026-04-16",49.99,50.65,49.86,50.62,2.02,246100,{"date":1245,"open":1246,"high":1247,"low":137,"close":1248,"change":297,"percent_change":1249,"volume":1250,"transactions":9,"vwap":1248},"2026-04-15",49.27,49.64,49.62,0.92,400900,{"date":1252,"open":1253,"high":1253,"low":1254,"close":1255,"change":1256,"percent_change":1257,"volume":1258,"transactions":9,"vwap":1255},"2026-04-14",49.41,48.84,49.17,0.16,0.33,357900,{"date":1260,"open":1261,"high":1262,"low":1261,"close":1263,"change":1134,"percent_change":1264,"volume":1265,"transactions":9,"vwap":1263},"2026-04-13",47.52,49.040001,49.0099983,2.94,325300,{"date":1267,"open":1268,"high":1268,"low":1269,"close":1270,"change":1271,"percent_change":704,"volume":1272,"transactions":9,"vwap":1270},"2026-04-10",48.24,47.56,47.61,-0.39,881200,{"date":1274,"open":1275,"high":1276,"low":1277,"close":1278,"change":1279,"percent_change":991,"volume":1280,"transactions":9,"vwap":1278},"2026-04-09",48.31,48.48,47.63,48,-0.37,326700,{"date":1282,"open":1283,"high":1284,"low":1285,"close":1286,"change":1287,"percent_change":1288,"volume":1289,"transactions":9,"vwap":1286},"2026-04-08",48.65,49,48.040001,48.37,1.55,3.31,1074800,{"date":1291,"open":1292,"high":1293,"low":1294,"close":1295,"change":1296,"percent_change":1095,"volume":1297,"transactions":9,"vwap":1295},"2026-04-07",46.31,46.83,45.95,46.82,0.24,253600,{"date":1299,"open":1300,"high":1301,"low":1302,"close":1303,"change":1304,"percent_change":1305,"volume":1306,"transactions":9,"vwap":1303},"2026-04-06",46.59,46.79,46.27,46.58,0.18,0.39,327600,{"date":1308,"open":1309,"high":1310,"low":1309,"close":1311,"change":1312,"percent_change":1313,"volume":1314,"transactions":9,"vwap":1311},"2026-04-02",44.81,46.62,46.4,0.51,1.11,758400,{"date":1316,"open":1317,"high":1318,"low":1319,"close":1320,"change":895,"percent_change":1321,"volume":1322,"transactions":9,"vwap":1320},"2026-04-01",45.62,46.3,45.59,45.89,1.39,1894200,{"date":1324,"open":1325,"high":1326,"low":1327,"close":1328,"change":1329,"percent_change":1330,"volume":1331,"transactions":9,"vwap":1328},"2026-03-31",44.099998,45.27,43.94,45.26,1.75,4.02,392600,{"date":1333,"open":1334,"high":1335,"low":1336,"close":1337,"change":666,"percent_change":1338,"volume":1339,"transactions":9,"vwap":1337},"2026-03-30",44.87,45.0099983,43.2,43.51,-1.85,338700,{"date":1341,"open":1342,"high":1343,"low":1344,"close":1345,"change":1346,"percent_change":1347,"volume":1348,"transactions":9,"vwap":1345},"2026-03-27",44.79,44.9,44.17,44.33,-0.91,-2.01,922200,{"date":1350,"open":1351,"high":1352,"low":1353,"close":1354,"change":1355,"percent_change":1356,"volume":1357,"transactions":9,"vwap":1354},"2026-03-26",46,46.37,45.2,45.24,-1.34,-2.88,266800,{"date":1359,"open":1360,"high":1361,"low":1362,"close":1303,"change":1363,"percent_change":190,"volume":1364,"transactions":9,"vwap":1303},"2026-03-25",46.7,47,46.18,0.28,196100,{"date":1366,"open":1367,"high":1368,"low":1369,"close":1318,"change":878,"percent_change":1370,"volume":1371,"transactions":9,"vwap":1318},"2026-03-24",45.97,46.52,45.52,-0.06,470800,{"date":1373,"open":1374,"high":1375,"low":1376,"close":1377,"change":505,"percent_change":1378,"volume":1379,"transactions":9,"vwap":1377},"2026-03-23",46.48,47.15,46.11,46.33,1.27,340200,{"date":1381,"open":1382,"high":1382,"low":1383,"close":1384,"change":1205,"percent_change":1385,"volume":1386,"transactions":9,"vwap":1384},"2026-03-20",46.81,45.4,45.75,-2.7,733300,{"date":1388,"open":1389,"high":1390,"low":1391,"close":1392,"change":1151,"percent_change":896,"volume":1393,"transactions":9,"vwap":1392},"2026-03-19",45.79,47.27,45.67,47.02,190600,{"date":1395,"open":1396,"high":1397,"low":1398,"close":1399,"change":1400,"percent_change":1401,"volume":1402,"transactions":9,"vwap":1399},"2026-03-18",46.78,47.17,46.54,46.56,-0.33,-0.7,212100,{"date":1404,"open":1405,"high":1406,"low":1407,"close":1408,"change":297,"percent_change":567,"volume":1409,"transactions":9,"vwap":1408},"2026-03-17",46.65,47.040001,46.61,46.89,306300,{"date":1411,"open":1412,"high":1301,"low":1377,"close":1413,"change":1133,"percent_change":1414,"volume":1415,"transactions":9,"vwap":1413},"2026-03-16",46.36,46.44,1.71,908100,{"date":1417,"open":1389,"high":1302,"low":1383,"close":1418,"change":1419,"percent_change":1151,"volume":1420,"transactions":9,"vwap":1418},"2026-03-13",45.66,0.21,140000,{"date":1422,"open":1423,"high":1424,"low":1425,"close":1426,"change":1427,"percent_change":1428,"volume":1429,"transactions":9,"vwap":1426},"2026-03-12",46.080002,46.32,45.42,45.45,-1.03,-2.22,188900,{"date":1431,"open":1432,"high":1433,"low":1434,"close":1374,"change":1256,"percent_change":1435,"volume":1436,"transactions":9,"vwap":1374},"2026-03-11",46.53,46.72,46.17,0.35,170600,{"date":1438,"open":1439,"high":1406,"low":1423,"close":1424,"change":1440,"percent_change":349,"volume":1441,"transactions":9,"vwap":1424},"2026-03-10",46.45,-0.09,202700,{"date":1443,"open":1444,"high":1445,"low":1446,"close":1447,"change":1448,"percent_change":1449,"volume":1450,"transactions":9,"vwap":1447},"2026-03-09",44.88,46.51,44.77,46.41,0.86,1.89,239700,{"date":1452,"open":1453,"high":1318,"low":1454,"close":1455,"change":1456,"percent_change":1457,"volume":1458,"transactions":9,"vwap":1455},"2026-03-06",45.74,45.36,45.55,-1.12,-2.4,185600,{"date":1460,"open":1368,"high":1461,"low":1462,"close":1463,"change":427,"percent_change":53,"volume":1464,"transactions":9,"vwap":1463},"2026-03-05",47.45,46.07,46.67,623900,{"date":1466,"open":1310,"high":1467,"low":1468,"close":1469,"change":1470,"percent_change":1329,"volume":1471,"transactions":9,"vwap":1469},"2026-03-04",47.13,46.34,46.98,0.81,184700,{"date":1473,"open":1474,"high":1399,"low":1475,"close":1434,"change":1476,"percent_change":866,"volume":1477,"transactions":9,"vwap":1434},"2026-03-03",45.69,45.12,-0.92,267200,{"date":1479,"open":1480,"high":1390,"low":1480,"close":1481,"change":1440,"percent_change":349,"volume":1482,"transactions":9,"vwap":1481},"2026-03-02",46.35,47.09,350300,{"date":1484,"open":1485,"high":1486,"low":1487,"close":1488,"change":1489,"percent_change":549,"volume":1490,"transactions":9,"vwap":1488},"2026-02-27",46.57,47.19,46.49,47.18,-0.18,257800,{"date":1492,"open":1493,"high":1494,"low":1360,"close":1495,"change":286,"percent_change":792,"volume":1496,"transactions":9,"vwap":1495},"2026-02-26",47.77,47.83,47.36,253000,{"date":1498,"open":1293,"high":1499,"low":1382,"close":1500,"change":1470,"percent_change":1117,"volume":1501,"transactions":9,"vwap":1500},"2026-02-25",47.54,47.47,144100,{"date":1503,"open":1311,"high":1504,"low":1505,"close":1506,"change":505,"percent_change":1507,"volume":1508,"transactions":9,"vwap":1506},"2026-02-24",47.11,46.21,46.66,1.26,251500,{"date":1510,"open":1511,"high":1396,"low":1512,"close":1423,"change":522,"percent_change":1513,"volume":1514,"transactions":9,"vwap":1423},"2026-02-23",46.74,45.83,-2.02,241800,{"date":1516,"open":1517,"high":1518,"low":1517,"close":1519,"change":1520,"percent_change":1521,"volume":1522,"transactions":9,"vwap":1519},"2026-02-20",46.42,47.51,47.029999,0.23,0.49,243100,{"date":1524,"open":1525,"high":1526,"low":1527,"close":1528,"change":116,"percent_change":1529,"volume":1530,"transactions":9,"vwap":1528},"2026-02-19",46.77,46.87,46.39,46.8,-0.68,202900,{"date":1532,"open":1533,"high":1261,"low":1445,"close":1534,"change":1521,"percent_change":556,"volume":1535,"transactions":9,"vwap":1534},"2026-02-18",46.69,47.12,251100,{"date":1537,"open":1528,"high":1538,"low":1376,"close":1539,"change":1540,"percent_change":1456,"volume":1541,"transactions":9,"vwap":1539},"2026-02-17",46.97,46.63,-0.53,1375600,{"date":1543,"open":1487,"high":1518,"low":1544,"close":1545,"change":485,"percent_change":1546,"volume":1547,"transactions":9,"vwap":1545},"2026-02-13",45.98,47.16,1.53,327000,{"date":1549,"open":1494,"high":1550,"low":1302,"close":1439,"change":1427,"percent_change":1551,"volume":1552,"transactions":9,"vwap":1439},"2026-02-12",48.23,-2.17,555400,{"date":1554,"open":1555,"high":1278,"low":1526,"close":1556,"change":1296,"percent_change":1312,"volume":1557,"transactions":9,"vwap":1556},"2026-02-11",47.91,47.48,375500,{"date":1559,"open":1560,"high":1561,"low":1375,"close":1562,"change":1126,"percent_change":338,"volume":1563,"transactions":9,"vwap":1562},"2026-02-10",47.4,47.66,47.24,153900,{"date":1565,"open":1368,"high":1270,"low":1468,"close":1566,"change":505,"percent_change":848,"volume":1567,"transactions":9,"vwap":1566},"2026-02-09",47.37,237800,{"date":1569,"open":1544,"high":1408,"low":1570,"close":1301,"change":1571,"percent_change":1572,"volume":1573,"transactions":9,"vwap":1301},"2026-02-06",45.7,1.67,3.7,376900,{"date":1575,"open":1576,"high":1367,"low":1577,"close":1475,"change":95,"percent_change":750,"volume":1578,"transactions":9,"vwap":1475},"2026-02-05",45.32,44.92,421900,{"date":1580,"open":1581,"high":1582,"low":1583,"close":1320,"change":254,"percent_change":948,"volume":1584,"transactions":9,"vwap":1320},"2026-02-04",46.43,46.6,45.22,540600,{"date":1586,"open":1587,"high":1588,"low":1294,"close":1533,"change":781,"percent_change":1589,"volume":1590,"transactions":9,"vwap":1533},"2026-02-03",47.8,47.81,-2.36,610100,{"date":1592,"open":1525,"high":1285,"low":1525,"close":1593,"change":88,"percent_change":1594,"volume":1595,"transactions":9,"vwap":1593},"2026-02-02",47.82,1.94,532700,{"date":1597,"open":1494,"high":1598,"low":1599,"close":1600,"change":1182,"percent_change":532,"volume":1601,"transactions":9,"vwap":1600},"2026-01-30",48.099998,46.5,46.91,328300,{"date":1603,"open":1604,"high":1605,"low":1538,"close":1606,"change":991,"percent_change":1607,"volume":1608,"transactions":9,"vwap":1606},"2026-01-29",48.57,48.58,47.99,-1.56,578900,{"date":1610,"open":1611,"high":1612,"low":1611,"close":1613,"change":212,"percent_change":637,"volume":1614,"transactions":9,"vwap":1613},"2026-01-28",48.47,48.96,48.75,521200,{"date":1616,"open":1606,"high":1617,"low":1618,"close":1619,"change":297,"percent_change":1620,"volume":1621,"transactions":9,"vwap":1619},"2026-01-27",48.14,47.73,48.049999,0.95,298000,{"date":1623,"open":1624,"high":1618,"low":1562,"close":1625,"change":770,"percent_change":1045,"volume":1626,"transactions":9,"vwap":1625},"2026-01-26",47.3,47.6,251300,{"date":1628,"open":1500,"high":1629,"low":1630,"close":1631,"change":106,"percent_change":1632,"volume":1633,"transactions":9,"vwap":1631},"2026-01-23",47.57,47.049999,47.22,-1.01,213500,{"date":1635,"open":1278,"high":1278,"low":1636,"close":1637,"change":504,"percent_change":1133,"volume":1638,"transactions":9,"vwap":1637},"2026-01-22",47.49,47.7,243600,{"date":1640,"open":1432,"high":1625,"low":1439,"close":1641,"change":596,"percent_change":1642,"volume":1643,"transactions":9,"vwap":1641},"2026-01-21",47.33,2.53,419100,{"date":1645,"open":1646,"high":1647,"low":1462,"close":1648,"change":749,"percent_change":1649,"volume":1650,"transactions":9,"vwap":1648},"2026-01-20",46.28,46.85,46.16,-2.16,413200,{"date":1652,"open":1653,"high":1625,"low":1392,"close":1488,"change":244,"percent_change":317,"volume":1654,"transactions":9,"vwap":1488},"2026-01-16",47.53,468600,{"date":1656,"open":1629,"high":1657,"low":1658,"close":1545,"change":296,"percent_change":1659,"volume":1660,"transactions":9,"vwap":1545},"2026-01-15",47.78,47.14,0.64,281800,{"date":1662,"open":1663,"high":1375,"low":1599,"close":1664,"change":1070,"percent_change":1665,"volume":1666,"transactions":9,"vwap":1664},"2026-01-14",46.9,46.86,-0.55,272900,{"date":1668,"open":1566,"high":1669,"low":1670,"close":1534,"change":287,"percent_change":793,"volume":1671,"transactions":9,"vwap":1534},"2026-01-13",47.5,46.96,191300,{"date":1673,"open":1526,"high":1674,"low":1526,"close":1675,"change":1676,"percent_change":1677,"volume":1678,"transactions":9,"vwap":1675},"2026-01-12",47.35,47.29,0.17,0.36,161500,{"date":1680,"open":1303,"high":1681,"low":1581,"close":1534,"change":1087,"percent_change":1682,"volume":1683,"transactions":9,"vwap":1534},"2026-01-09",47.25,1.49,153600,{"date":1685,"open":1511,"high":1511,"low":1686,"close":1581,"change":1687,"percent_change":1688,"volume":1689,"transactions":9,"vwap":1581},"2026-01-08",46.14,-0.56,-1.19,325200,{"date":1691,"open":1692,"high":1675,"low":1693,"close":1694,"change":540,"percent_change":1695,"volume":1696,"transactions":9,"vwap":1694},"2026-01-07",47.26,46.84,46.99,-0.99,419200,{"date":1698,"open":1292,"high":1518,"low":1292,"close":1699,"change":1700,"percent_change":1701,"volume":1702,"transactions":9,"vwap":1699},"2026-01-06",47.46,1.36,2.95,373400,{"date":1704,"open":1705,"high":1303,"low":1706,"close":1707,"change":449,"percent_change":1708,"volume":1709,"transactions":9,"vwap":1707},"2026-01-05",46.2,46.040001,46.099998,0.74,477300,{"date":1711,"open":1712,"high":1707,"low":1713,"close":1714,"change":1150,"percent_change":1212,"volume":1715,"transactions":9,"vwap":1714},"2026-01-02",45.99,45.46,45.76,337900,{"date":1717,"open":1423,"high":1423,"low":1718,"close":1719,"change":740,"percent_change":1720,"volume":1721,"transactions":9,"vwap":1719},"2025-12-31",45.49,45.51,-1.28,169100,{"date":1723,"open":1724,"high":1480,"low":1423,"close":1707,"change":287,"percent_change":1279,"volume":1725,"transactions":9,"vwap":1707},"2025-12-30",46.25,162900,{"date":1727,"open":1728,"high":1729,"low":1730,"close":1302,"change":157,"percent_change":22,"volume":1731,"transactions":9,"vwap":1302},"2025-12-29",46.19,46.55,46.12,480600,{"date":1733,"open":1398,"high":1398,"low":1734,"close":1445,"change":1735,"percent_change":448,"volume":1736,"transactions":9,"vwap":1445},"2025-12-26",46.38,0.1,108100,{"date":1738,"open":1318,"high":1739,"low":1318,"close":1447,"change":1740,"percent_change":1741,"volume":1742,"transactions":9,"vwap":1447},"2025-12-24",46.47,0.09,0.19,149000,{"date":1744,"open":1745,"high":1480,"low":1706,"close":1424,"change":1126,"percent_change":1746,"volume":1747,"transactions":9,"vwap":1424},"2025-12-23",46.26,-0.28,190800,{"date":1749,"open":1300,"high":1407,"low":1745,"close":1439,"change":1750,"percent_change":895,"volume":1751,"transactions":9,"vwap":1439},"2025-12-22",0.29,259900,{"date":1753,"open":1754,"high":1424,"low":1754,"close":1648,"change":871,"percent_change":1755,"volume":1747,"transactions":9,"vwap":1648},"2025-12-19",45.65,1.7,{"date":1757,"open":1319,"high":1714,"low":1758,"close":1759,"change":1760,"percent_change":1761,"volume":1762,"transactions":9,"vwap":1759},"2025-12-18",45.17,45.39,0.66,1.48,233100,{"date":1764,"open":1384,"high":1294,"low":1765,"close":1766,"change":981,"percent_change":1767,"volume":1768,"transactions":9,"vwap":1766},"2025-12-17",44.72,44.73,-1.93,236000,{"date":1770,"open":1771,"high":1772,"low":1773,"close":1771,"change":1774,"percent_change":1775,"volume":1776,"transactions":9,"vwap":1771},"2025-12-16",45.61,45.9,45.3,-0.07,-0.15,408800,{"date":1778,"open":1318,"high":1517,"low":1779,"close":1780,"change":427,"percent_change":607,"volume":1781,"transactions":9,"vwap":1780},"2025-12-15",45.64,45.68,175900,{"date":1783,"open":1624,"high":1624,"low":1784,"close":1712,"change":1785,"percent_change":1786,"volume":1787,"transactions":9,"vwap":1712},"2025-12-12",45.86,-1.46,-3.08,323200,{"date":1789,"open":1392,"high":1556,"low":1368,"close":1461,"change":1735,"percent_change":1419,"volume":1790,"transactions":9,"vwap":1461},"2025-12-11",297500,{"date":1792,"open":1310,"high":1793,"low":1445,"close":1674,"change":895,"percent_change":1794,"volume":1795,"transactions":9,"vwap":1674},"2025-12-10",47.55,1.35,282800,{"date":1797,"open":1368,"high":1798,"low":1439,"close":1433,"change":1799,"percent_change":1800,"volume":1801,"transactions":9,"vwap":1433},"2025-12-09",46.92,0.05,0.11,180700,{"date":1803,"open":1804,"high":1798,"low":1599,"close":1463,"change":1256,"percent_change":449,"volume":1080,"transactions":9,"vwap":1463},"2025-12-08",46.76,{"date":1806,"open":1807,"high":1533,"low":1362,"close":1445,"change":1151,"percent_change":174,"volume":1808,"transactions":9,"vwap":1445},"2025-12-05",46.22,348000,{"date":1810,"open":1811,"high":1434,"low":1812,"close":1813,"change":1419,"percent_change":1151,"volume":1814,"transactions":9,"vwap":1813},"2025-12-04",45.84,45.71,46.049999,200700,{"date":1816,"open":1817,"high":1811,"low":1818,"close":1811,"change":1819,"percent_change":1213,"volume":1820,"transactions":9,"vwap":1811},"2025-12-03",45.25,45.11,0.48,199800,{"date":1822,"open":1818,"high":1823,"low":1824,"close":1454,"change":1825,"percent_change":1110,"volume":1826,"transactions":9,"vwap":1454},"2025-12-02",45.56,44.93,0.59,332900,{"date":1828,"open":1829,"high":1830,"low":1345,"close":1446,"change":1126,"percent_change":1831,"volume":1832,"transactions":9,"vwap":1446},"2025-12-01",44.44,45.029999,-0.29,269900,{"date":1834,"open":1835,"high":1836,"low":1837,"close":1343,"change":190,"percent_change":1794,"volume":1838,"transactions":9,"vwap":1343},"2025-11-28",44.5,44.91,44.49,130200,{"date":1840,"open":1841,"high":1842,"low":1843,"close":1844,"change":235,"percent_change":88,"volume":1845,"transactions":9,"vwap":1844},"2025-11-26",44.19,44.55,43.97,44.3,683300,{"date":1847,"open":1848,"high":1849,"low":1850,"close":1851,"change":201,"percent_change":1110,"volume":1852,"transactions":9,"vwap":1851},"2025-11-25",43.21,44.029999,42.83,43.9,1102400,{"date":1854,"open":1855,"high":1856,"low":1855,"close":1857,"change":476,"percent_change":1858,"volume":1859,"transactions":9,"vwap":1857},"2025-11-24",42.81,43.56,43.33,1.86,3383600,{"date":1861,"open":1862,"high":1863,"low":26,"close":1864,"change":685,"percent_change":557,"volume":1865,"transactions":9,"vwap":1864},"2025-11-21",42.040001,42.93,42.54,2534300,{"date":1867,"open":1868,"high":1868,"low":1869,"close":1870,"change":1871,"percent_change":1872,"volume":1873,"transactions":9,"vwap":1870},"2025-11-20",44.16,41.77,41.87,-1.41,-3.26,1275500,{"date":1875,"open":1876,"high":1877,"low":1878,"close":1879,"change":1880,"percent_change":1435,"volume":1881,"transactions":9,"vwap":1879},"2025-11-19",43.14,43.71,43.02,43.28,0.15,433500,{"date":1883,"open":1879,"high":1884,"low":1885,"close":1886,"change":275,"percent_change":379,"volume":1887,"transactions":9,"vwap":1886},"2025-11-18",43.53,42.77,43.13,565300,{"date":1889,"open":1890,"high":1891,"low":1892,"close":1893,"change":704,"percent_change":1894,"volume":1895,"transactions":9,"vwap":1893},"2025-11-17",44.18,44.57,43.39,43.7,-1.82,634800,{"date":1897,"open":1898,"high":1899,"low":1900,"close":1901,"change":1902,"percent_change":1440,"volume":1903,"transactions":9,"vwap":1901},"2025-11-14",43.69,45.040001,43.59,44.51,-0.04,313200,{"date":1905,"open":1906,"high":1907,"low":1908,"close":1842,"change":1720,"percent_change":1909,"volume":1250,"transactions":9,"vwap":1842},"2025-11-13",45.5,45.58,44.36,-2.79,{"date":1911,"open":1544,"high":1686,"low":1453,"close":1512,"change":1256,"percent_change":1435,"volume":1912,"transactions":9,"vwap":1512},"2025-11-12",333700,{"date":1914,"open":1915,"high":1916,"low":1917,"close":1391,"change":1071,"percent_change":495,"volume":1918,"transactions":9,"vwap":1391},"2025-11-11",45.91,45.92,45.57,174500,{"date":1920,"open":1921,"high":1922,"low":1923,"close":1730,"change":1924,"percent_change":1925,"volume":1926,"transactions":9,"vwap":1730},"2025-11-10",46.0099983,46.23,45.6,0.82,1.81,145300,{"date":1928,"open":1929,"high":1773,"low":1930,"close":1773,"change":145,"percent_change":1902,"volume":1931,"transactions":9,"vwap":1773},"2025-11-07",44.85,44.21,158800,{"date":1933,"open":1921,"high":1921,"low":1830,"close":1576,"change":53,"percent_change":1934,"volume":1638,"transactions":9,"vwap":1576},"2025-11-06",-1.44,{"date":1936,"open":1937,"high":1646,"low":1937,"close":1544,"change":485,"percent_change":1938,"volume":1939,"transactions":9,"vwap":1544},"2025-11-05",45.28,1.57,181500,{"date":1941,"open":1942,"high":1943,"low":1817,"close":1326,"change":1934,"percent_change":1786,"volume":1944,"transactions":9,"vwap":1326},"2025-11-04",45.88,46.09,161200,{"date":1946,"open":1947,"high":1361,"low":1948,"close":1949,"change":72,"percent_change":1880,"volume":1950,"transactions":9,"vwap":1949},"2025-11-03",46.95,46.24,46.71,440500,{"date":1952,"open":1405,"high":1647,"low":1724,"close":1953,"change":1305,"percent_change":202,"volume":1954,"transactions":9,"vwap":1953},"2025-10-31",46.64,167400,{"date":1956,"open":1745,"high":1525,"low":1505,"close":1724,"change":1746,"percent_change":1957,"volume":1958,"transactions":9,"vwap":1724},"2025-10-30",-0.6,210700,{"date":1960,"open":1433,"high":1408,"low":1352,"close":1432,"change":1419,"percent_change":297,"volume":1961,"transactions":9,"vwap":1432},"2025-10-29",273800,{"date":1963,"open":1447,"high":1300,"low":1434,"close":1424,"change":38,"percent_change":540,"volume":1964,"transactions":9,"vwap":1424},"2025-10-28",193000,{"date":1966,"open":1487,"high":1407,"low":1412,"close":1398,"change":1020,"percent_change":1967,"volume":1968,"transactions":9,"vwap":1398},"2025-10-27",1.33,220100,{"date":1970,"open":1686,"high":1922,"low":1915,"close":1971,"change":1972,"percent_change":1620,"volume":1973,"transactions":9,"vwap":1971},"2025-10-24",45.93,0.43,125500,{"date":1975,"open":1976,"high":1455,"low":1976,"close":1906,"change":1977,"percent_change":903,"volume":1088,"transactions":9,"vwap":1906},"2025-10-23",44.68,0.65,{"date":1979,"open":1937,"high":1759,"low":1980,"close":1929,"change":53,"percent_change":1981,"volume":1982,"transactions":9,"vwap":1929},"2025-10-22",44.43,-1.45,682400,{"date":1984,"open":1985,"high":1754,"low":1986,"close":1719,"change":1987,"percent_change":1087,"volume":1988,"transactions":9,"vwap":1719},"2025-10-21",45.15,45.099998,0.31,212500,{"date":1990,"open":1991,"high":1454,"low":1991,"close":1353,"change":1095,"percent_change":327,"volume":1992,"transactions":9,"vwap":1353},"2025-10-20",44.97,247700,{"date":1994,"open":1837,"high":1929,"low":1995,"close":1976,"change":387,"percent_change":244,"volume":1996,"transactions":9,"vwap":1976},"2025-10-17",44.29,208600,{"date":1998,"open":1475,"high":1999,"low":1980,"close":2000,"change":1489,"percent_change":2001,"volume":2002,"transactions":9,"vwap":2000},"2025-10-16",45.21,44.67,-0.4,455300,{"date":2004,"open":2005,"high":1986,"low":2006,"close":1929,"change":2007,"percent_change":896,"volume":2008,"transactions":9,"vwap":1929},"2025-10-15",45,44.28,0.44,535500,{"date":2010,"open":2011,"high":1929,"low":2012,"close":2013,"change":427,"percent_change":167,"volume":2014,"transactions":9,"vwap":2013},"2025-10-14",44,43.89,44.41,392200,{"date":2016,"open":1901,"high":1309,"low":2017,"close":1765,"change":2018,"percent_change":2019,"volume":2020,"transactions":9,"vwap":1765},"2025-10-13",44.32,1.14,2.62,430300,{"date":2022,"open":1779,"high":2023,"low":2024,"close":2025,"change":2026,"percent_change":2027,"volume":2028,"transactions":9,"vwap":2025},"2025-10-10",45.72,43.55,43.58,-1.99,-4.37,446300,{"date":2030,"open":1714,"high":2031,"low":2032,"close":1917,"change":116,"percent_change":1401,"volume":2033,"transactions":9,"vwap":1917},"2025-10-09",45.78,45.38,160100,{"date":2035,"open":2036,"high":1772,"low":2036,"close":1320,"change":935,"percent_change":2037,"volume":2038,"transactions":9,"vwap":1320},"2025-10-08",45.13,2,280700,{"date":2040,"open":1915,"high":1971,"low":2041,"close":2042,"change":2043,"percent_change":437,"volume":2044,"transactions":9,"vwap":2042},"2025-10-07",44.82,44.99,-0.63,267500,{"date":2046,"open":1772,"high":2047,"low":1317,"close":1317,"change":2007,"percent_change":567,"volume":2048,"transactions":9,"vwap":1317},"2025-10-06",46.02,238400,{"date":2050,"open":2051,"high":1812,"low":2052,"close":2053,"change":287,"percent_change":1279,"volume":2054,"transactions":9,"vwap":2053},"2025-10-03",45.44,45.16,45.18,317900,{"date":2056,"open":2057,"high":1906,"low":1818,"close":2058,"change":504,"percent_change":1924,"volume":2059,"transactions":9,"vwap":2058},"2025-10-02",45.41,45.35,387400,{"date":2061,"open":1844,"high":1899,"low":1844,"close":2062,"change":235,"percent_change":935,"volume":2063,"transactions":9,"vwap":2062},"2025-10-01",44.98,167200,{"date":2065,"open":1908,"high":2066,"low":2067,"close":2068,"change":1256,"percent_change":1677,"volume":2069,"transactions":9,"vwap":2068},"2025-09-30",44.64,44.14,44.58,270100,{"date":2071,"open":2072,"high":2000,"low":2073,"close":2074,"change":1741,"percent_change":1972,"volume":2075,"transactions":9,"vwap":2074},"2025-09-29",44.56,44.4,44.42,199100,{"date":2077,"open":2078,"high":2079,"low":2080,"close":2081,"change":1363,"percent_change":1659,"volume":2082,"transactions":9,"vwap":2081},"2025-09-26",44.02,44.27,43.85,44.23,237400,{"date":2084,"open":2085,"high":2011,"low":2086,"close":2087,"change":101,"percent_change":1529,"volume":2088,"transactions":9,"vwap":2087},"2025-09-25",43.76,43.48,43.95,199600,{"date":2090,"open":2066,"high":2066,"low":2091,"close":2092,"change":1831,"percent_change":2093,"volume":1364,"transactions":9,"vwap":2092},"2025-09-24",44.07,44.25,-0.65,{"date":2095,"open":2096,"high":2062,"low":2097,"close":2098,"change":1070,"percent_change":126,"volume":2099,"transactions":9,"vwap":2098},"2025-09-23",44.86,44.39,44.54,235600,{"date":2101,"open":1344,"high":1929,"low":1344,"close":2102,"change":1521,"percent_change":1313,"volume":2103,"transactions":9,"vwap":2102},"2025-09-22",44.8,349200,{"date":2105,"open":2106,"high":1908,"low":1843,"close":2107,"change":1800,"percent_change":1150,"volume":2108,"transactions":9,"vwap":2107},"2025-09-19",44.35,44.31,472300,{"date":2110,"open":2111,"high":2079,"low":2112,"close":2113,"change":2114,"percent_change":2115,"volume":2116,"transactions":9,"vwap":2113},"2025-09-18",43.88,43.78,44.2,1.02,2.36,684400,{"date":2118,"open":2119,"high":2120,"low":2121,"close":2122,"change":2123,"percent_change":1363,"volume":2124,"transactions":9,"vwap":2122},"2025-09-17",43.09,43.47,42.75,43.18,0.12,315500,{"date":2126,"open":2127,"high":2128,"low":2129,"close":2130,"change":2131,"percent_change":145,"volume":2132,"transactions":9,"vwap":2130},"2025-09-16",43.17,43.23,42.91,43.060001,-0.01,189500,{"date":2134,"open":2135,"high":2136,"low":2121,"close":2137,"change":1972,"percent_change":2138,"volume":2139,"transactions":9,"vwap":2137},"2025-09-15",42.82,43.11,43.07,1.01,222300,{"date":2141,"open":2142,"high":2142,"low":2143,"close":2143,"change":339,"percent_change":495,"volume":2144,"transactions":9,"vwap":2143},"2025-09-12",43.040001,42.64,101900,{"date":2146,"open":2147,"high":2148,"low":2147,"close":2130,"change":73,"percent_change":2149,"volume":2075,"transactions":9,"vwap":2130},"2025-09-11",42.84,43.16,1.1,{"date":2151,"open":2152,"high":2153,"low":2154,"close":2155,"change":2123,"percent_change":1363,"volume":2156,"transactions":9,"vwap":2155},"2025-09-10",42.72,42.92,42.43,42.59,197200,{"date":2158,"open":2159,"high":2160,"low":2161,"close":2162,"change":318,"percent_change":2163,"volume":2164,"transactions":9,"vwap":2162},"2025-09-09",42.39,42.51,42.16,42.47,0.14,238900,{"date":2166,"open":2167,"high":2168,"low":2169,"close":2170,"change":1741,"percent_change":297,"volume":2171,"transactions":9,"vwap":2170},"2025-09-08",42.38,42.42,42.19,42.41,237900,{"date":2173,"open":2174,"high":2159,"low":2175,"close":2176,"change":2177,"percent_change":174,"volume":2178,"transactions":9,"vwap":2176},"2025-09-05",42.17,41.73,42.22,0.42,124300,{"date":2180,"open":2181,"high":2182,"low":2183,"close":2184,"change":2185,"percent_change":871,"volume":2186,"transactions":9,"vwap":2184},"2025-09-04",41.35,41.81,41.19,41.8,0.32,219400,{"date":2188,"open":2189,"high":2190,"low":2191,"close":2190,"change":2163,"percent_change":449,"volume":2192,"transactions":9,"vwap":2190},"2025-09-03",41.36,41.48,41.16,303100,{"date":2194,"open":2195,"high":2196,"low":2197,"close":2196,"change":2198,"percent_change":666,"volume":2199,"transactions":9,"vwap":2196},"2025-09-02",40.86,41.34,40.76,-0.34,287100,{"date":2201,"open":1862,"high":2202,"low":2203,"close":2204,"change":2205,"percent_change":1688,"volume":2206,"transactions":9,"vwap":2204},"2025-08-29",42.049999,41.53,41.68,-0.5,264000,{"date":2208,"open":2209,"high":2210,"low":2209,"close":2211,"change":1228,"percent_change":2212,"volume":2213,"transactions":9,"vwap":2211},"2025-08-28",41.88,42.25,42.18,0.98,373700,{"date":2215,"open":2216,"high":2182,"low":2217,"close":1869,"change":1150,"percent_change":190,"volume":1530,"transactions":9,"vwap":1869},"2025-08-27",41.47,41.44,{"date":2219,"open":2216,"high":2220,"low":2221,"close":2222,"change":1799,"percent_change":2123,"volume":2223,"transactions":9,"vwap":2222},"2025-08-26",41.71,41.43,41.52,257400,{"date":2225,"open":2226,"high":2227,"low":26,"close":2216,"change":1489,"percent_change":606,"volume":2228,"transactions":9,"vwap":2216},"2025-08-25",41.55,41.64,233700,{"date":2230,"open":2231,"high":2232,"low":2231,"close":2233,"change":191,"percent_change":2234,"volume":2235,"transactions":9,"vwap":2233},"2025-08-22",40.81,41.85,41.65,2.13,1237900,{"date":2237,"open":2238,"high":2239,"low":2240,"close":2241,"change":1775,"percent_change":1279,"volume":2242,"transactions":9,"vwap":2241},"2025-08-21",40.85,40.92,40.61,40.78,122400,{"date":2244,"open":2245,"high":2245,"low":2246,"close":2247,"change":1746,"percent_change":1529,"volume":2248,"transactions":9,"vwap":2247},"2025-08-20",41.060001,40.35,40.93,233400,{"date":2250,"open":2251,"high":2252,"low":2191,"close":2253,"change":1271,"percent_change":2254,"volume":2255,"transactions":9,"vwap":2253},"2025-08-19",41.57,41.78,41.21,-0.94,211800,{"date":2257,"open":2258,"high":2259,"low":2258,"close":2260,"change":1750,"percent_change":212,"volume":2261,"transactions":9,"vwap":2260},"2025-08-18",41.28,41.63,41.6,116000,{"date":2263,"open":2190,"high":2190,"low":2264,"close":2265,"change":157,"percent_change":126,"volume":2266,"transactions":9,"vwap":2265},"2025-08-15",41.17,41.31,561700,{"date":2268,"open":2221,"high":2269,"low":2270,"close":2226,"change":162,"percent_change":1957,"volume":2271,"transactions":9,"vwap":2226},"2025-08-14",41.61,41.26,255900,{"date":2273,"open":2227,"high":2274,"low":2275,"close":2184,"change":1435,"percent_change":202,"volume":2276,"transactions":9,"vwap":2184},"2025-08-13",41.82,41.56,417200,{"date":2278,"open":2279,"high":2280,"low":2281,"close":26,"change":636,"percent_change":2282,"volume":2283,"transactions":9,"vwap":26},"2025-08-12",40.79,41.46,40.73,2.17,495600,{"date":2285,"open":2247,"high":2286,"low":2287,"close":141,"change":101,"percent_change":1062,"volume":2288,"transactions":9,"vwap":141},"2025-08-11",41.29,40.5,278700,{"date":2290,"open":2231,"high":2291,"low":2292,"close":2293,"change":1256,"percent_change":1305,"volume":2294,"transactions":9,"vwap":2293},"2025-08-08",41.049999,40.8,40.87,146200,{"date":2296,"open":2297,"high":2189,"low":2298,"close":2299,"change":46,"percent_change":990,"volume":2300,"transactions":9,"vwap":2299},"2025-08-07",41.27,40.4,40.71,296000,{"date":2302,"open":2303,"high":2304,"low":2305,"close":2239,"change":1256,"percent_change":1305,"volume":2306,"transactions":9,"vwap":2239},"2025-08-06",40.77,40.95,40.52,238100,{"date":2308,"open":26,"high":26,"low":2309,"close":2197,"change":275,"percent_change":437,"volume":2310,"transactions":9,"vwap":2197},"2025-08-05",40.6,275100,{"date":2312,"open":2313,"high":2189,"low":2314,"close":2315,"change":1825,"percent_change":903,"volume":2316,"transactions":9,"vwap":2315},"2025-08-04",41.13,41.0099983,41.33,197900,{"date":2318,"open":2239,"high":2319,"low":2320,"close":2321,"change":95,"percent_change":1338,"volume":2322,"transactions":9,"vwap":2321},"2025-08-01",41.099998,40.29,40.74,275800,{"date":2324,"open":2325,"high":2326,"low":2327,"close":2328,"change":1665,"percent_change":982,"volume":2329,"transactions":9,"vwap":2328},"2025-07-31",42.12,42.21,41.42,41.51,426000,{"date":2331,"open":2174,"high":2332,"low":2252,"close":2333,"change":878,"percent_change":1774,"volume":2334,"transactions":9,"vwap":2333},"2025-07-30",42.32,42.060001,331000,{"date":2336,"open":2337,"high":2160,"low":2338,"close":2339,"change":318,"percent_change":2163,"volume":2340,"transactions":9,"vwap":2339},"2025-07-29",42.27,41.93,42.09,155400,{"date":2342,"open":2343,"high":2344,"low":2232,"close":2344,"change":1987,"percent_change":1708,"volume":2156,"transactions":9,"vwap":2344},"2025-07-28",41.92,42.029999,{"date":2346,"open":2216,"high":2347,"low":2216,"close":2348,"change":1741,"percent_change":1151,"volume":2349,"transactions":9,"vwap":2348},"2025-07-25",41.74,41.72,81500,{"date":2351,"open":2251,"high":2352,"low":2353,"close":2203,"change":406,"percent_change":157,"volume":2354,"transactions":9,"vwap":2203},"2025-07-24",41.62,41.4,102500,{"date":2356,"open":2226,"high":2357,"low":2181,"close":2259,"change":1676,"percent_change":1228,"volume":2358,"transactions":9,"vwap":2259},"2025-07-23",41.67,126900,{"date":2360,"open":2203,"high":2233,"low":2361,"close":2280,"change":2362,"percent_change":2198,"volume":2363,"transactions":9,"vwap":2280},"2025-07-22",41.14,-0.14,128600,{"date":2365,"open":2227,"high":2366,"low":2251,"close":2260,"change":245,"percent_change":72,"volume":1954,"transactions":9,"vwap":2260},"2025-07-21",41.89,{"date":2368,"open":2259,"high":2259,"low":2221,"close":2251,"change":1741,"percent_change":1151,"volume":2369,"transactions":9,"vwap":2251},"2025-07-18",210500,{"date":2371,"open":2372,"high":2373,"low":2374,"close":2375,"change":1228,"percent_change":174,"volume":2376,"transactions":9,"vwap":2375},"2025-07-17",40.98,41.41,40.97,41.38,423800,{"date":2378,"open":2379,"high":2380,"low":2381,"close":2374,"change":387,"percent_change":244,"volume":2382,"transactions":9,"vwap":2374},"2025-07-16",41,41.02,40.28,371200,{"date":2384,"open":2196,"high":2181,"low":2385,"close":2386,"change":2387,"percent_change":2387,"volume":2388,"transactions":9,"vwap":2386},"2025-07-15",40.94,40.96,0,132700,{"date":2390,"open":2391,"high":2392,"low":2393,"close":2386,"change":245,"percent_change":72,"volume":2394,"transactions":9,"vwap":2386},"2025-07-14",40.83,41.07,40.64,156900,{"date":2396,"open":2397,"high":2253,"low":2247,"close":2247,"change":606,"percent_change":2398,"volume":2399,"transactions":9,"vwap":2247},"2025-07-11",41.09,-1.04,225400,{"date":2401,"open":2260,"high":2260,"low":2402,"close":2189,"change":46,"percent_change":990,"volume":2403,"transactions":9,"vwap":2189},"2025-07-10",41.18,169200,{"date":2405,"open":2406,"high":2233,"low":2313,"close":2251,"change":1740,"percent_change":448,"volume":2407,"transactions":9,"vwap":2251},"2025-07-09",41.5,400400,{"date":2409,"open":2327,"high":2410,"low":2270,"close":2190,"change":234,"percent_change":895,"volume":2411,"transactions":9,"vwap":2190},"2025-07-08",41.54,750100,{"date":2413,"open":2217,"high":2251,"low":2414,"close":2415,"change":606,"percent_change":1427,"volume":2416,"transactions":9,"vwap":2415},"2025-07-07",41.040001,41.22,796900,{"date":2418,"open":2353,"high":2182,"low":2353,"close":2233,"change":1312,"percent_change":848,"volume":2419,"transactions":9,"vwap":2233},"2025-07-03",138100,{"date":2421,"open":2422,"high":2191,"low":141,"close":2361,"change":1435,"percent_change":1448,"volume":2423,"transactions":9,"vwap":2361},"2025-07-02",40.67,436400,{"date":2425,"open":2393,"high":2247,"low":2426,"close":2279,"change":387,"percent_change":244,"volume":2427,"transactions":9,"vwap":2279},"2025-07-01",40.36,250700,{"date":2429,"open":2430,"high":2238,"low":2431,"close":2241,"change":2177,"percent_change":213,"volume":2432,"transactions":9,"vwap":2241},"2025-06-30",40.68,40.62,300800,{"date":2434,"open":2435,"high":2299,"low":2436,"close":2426,"change":286,"percent_change":338,"volume":2437,"transactions":9,"vwap":2426},"2025-06-27",40.53,40.12,141300,{"date":2439,"open":2440,"high":2441,"low":2442,"close":2443,"change":1305,"percent_change":567,"volume":2444,"transactions":9,"vwap":2443},"2025-06-26",40.3,40.48,40.21,40.47,241900,{"date":2446,"open":2447,"high":2448,"low":2449,"close":2447,"change":1740,"percent_change":1520,"volume":2450,"transactions":9,"vwap":2447},"2025-06-25",40.080002,40.17,39.95,236600,{"date":2452,"open":2453,"high":2454,"low":2455,"close":2454,"change":1448,"percent_change":2456,"volume":2457,"transactions":9,"vwap":2454},"2025-06-24",39.53,39.99,39.51,2.2,361500,{"date":2459,"open":2460,"high":2461,"low":2462,"close":2463,"change":1987,"percent_change":1045,"volume":2464,"transactions":9,"vwap":2463},"2025-06-23",38.76,39.17,38.47,39.13,742600,{"date":2466,"open":2467,"high":2468,"low":2469,"close":2470,"change":287,"percent_change":713,"volume":2471,"transactions":9,"vwap":2470},"2025-06-20",39.2,39.3,38.65,38.82,279100,{"date":2473,"open":2474,"high":2475,"low":2476,"close":2477,"change":145,"percent_change":879,"volume":2478,"transactions":9,"vwap":2477},"2025-06-18",39.080002,39.31,38.86,38.99,271200,{"date":2480,"open":2481,"high":2455,"low":2482,"close":2483,"change":713,"percent_change":1456,"volume":2484,"transactions":9,"vwap":2483},"2025-06-17",39.09,38.95,39.0099983,840800,{"date":2486,"open":2483,"high":2487,"low":2483,"close":2488,"change":1470,"percent_change":724,"volume":2489,"transactions":9,"vwap":2488},"2025-06-16",39.48,39.45,358800,{"date":2491,"open":2492,"high":2493,"low":2494,"close":2495,"change":53,"percent_change":750,"volume":2496,"transactions":9,"vwap":2495},"2025-06-13",38.7,39.099998,38.58,38.64,381100,{"date":2498,"open":2499,"high":2488,"low":2499,"close":2468,"change":2163,"percent_change":1677,"volume":2500,"transactions":9,"vwap":2468},"2025-06-12",39.060001,151500,{"date":2502,"open":2503,"high":2504,"low":2505,"close":2506,"change":2362,"percent_change":793,"volume":2507,"transactions":9,"vwap":2506},"2025-06-11",39.39,39.55,38.98,39.16,228800,{"date":2509,"open":2499,"high":2510,"low":2511,"close":2468,"change":1750,"percent_change":1708,"volume":2512,"transactions":9,"vwap":2468},"2025-06-10",39.34,39.049999,178200,{"date":2514,"open":2482,"high":2515,"low":2482,"close":2483,"change":296,"percent_change":871,"volume":2516,"transactions":9,"vwap":2483},"2025-06-09",39.21,150500,{"date":2518,"open":2519,"high":2520,"low":2495,"close":2521,"change":1972,"percent_change":966,"volume":2522,"transactions":9,"vwap":2521},"2025-06-06",38.66,38.91,38.71,211400,{"date":2524,"open":2462,"high":2525,"low":2526,"close":2527,"change":286,"percent_change":1831,"volume":2528,"transactions":9,"vwap":2527},"2025-06-05",38.79,38.14,38.28,649000,{"date":2530,"open":2531,"high":2532,"low":2533,"close":2534,"change":1735,"percent_change":234,"volume":2535,"transactions":9,"vwap":2534},"2025-06-04",38.34,38.52,38.13,38.39,184000,{"date":2537,"open":2538,"high":2539,"low":2540,"close":2541,"change":871,"percent_change":2542,"volume":2139,"transactions":9,"vwap":2541},"2025-06-03",37.56,38.31,37.44,38.29,2.05,{"date":2544,"open":2545,"high":2546,"low":2547,"close":2548,"change":1676,"percent_change":1151,"volume":2549,"transactions":9,"vwap":2548},"2025-06-02",37.18,37.55,36.99,37.52,154500,{"date":2551,"open":2552,"high":2553,"low":2554,"close":2555,"change":1440,"percent_change":157,"volume":2556,"transactions":9,"vwap":2555},"2025-05-30",37.28,37.45,36.86,37.35,226900,{"date":2558,"open":2559,"high":2559,"low":2560,"close":2540,"change":1440,"percent_change":157,"volume":2561,"transactions":9,"vwap":2540},"2025-05-29",37.89,37.25,179700,{"date":2563,"open":2564,"high":2565,"low":2566,"close":2567,"change":150,"percent_change":1476,"volume":2568,"transactions":9,"vwap":2567},"2025-05-28",37.9,38.029999,37.49,37.53,294700,{"date":2570,"open":2571,"high":2572,"low":2566,"close":2573,"change":1708,"percent_change":2574,"volume":2575,"transactions":9,"vwap":2573},"2025-05-27",37.69,37.96,37.88,1.99,212000,{"date":2577,"open":2578,"high":2579,"low":2578,"close":2580,"change":338,"percent_change":676,"volume":2581,"transactions":9,"vwap":2580},"2025-05-23",36.75,37.32,37.14,401800,{"date":2583,"open":2584,"high":2585,"low":2586,"close":2587,"change":349,"percent_change":990,"volume":2588,"transactions":9,"vwap":2587},"2025-05-22",37.47,37.78,37.4,37.41,211100,{"date":2590,"open":2591,"high":2592,"low":2593,"close":2594,"change":991,"percent_change":2595,"volume":2596,"transactions":9,"vwap":2594},"2025-05-21",37.98,38.42,37.48,37.6,-1.98,215600,{"date":2598,"open":2599,"high":2462,"low":2533,"close":2600,"change":121,"percent_change":427,"volume":2601,"transactions":9,"vwap":2600},"2025-05-20",38.32,38.36,199500,{"date":2603,"open":2604,"high":2605,"low":2606,"close":2607,"change":287,"percent_change":713,"volume":2608,"transactions":9,"vwap":2607},"2025-05-19",38.049999,38.55,38.02,38.48,188400,{"date":2610,"open":2611,"high":2469,"low":2612,"close":2469,"change":1304,"percent_change":73,"volume":2613,"transactions":9,"vwap":2469},"2025-05-16",38.56,38.33,281700,{"date":2615,"open":2616,"high":2617,"low":2618,"close":2462,"change":318,"percent_change":1256,"volume":2619,"transactions":9,"vwap":2462},"2025-05-15",38.17,38.61,38.11,176900,{"date":2621,"open":2622,"high":2623,"low":2624,"close":2625,"change":244,"percent_change":1799,"volume":2626,"transactions":9,"vwap":2625},"2025-05-14",38.5,38.67,38.26,38.41,230900,{"date":2628,"open":2629,"high":2532,"low":2629,"close":2534,"change":871,"percent_change":2542,"volume":2630,"transactions":9,"vwap":2534},"2025-05-13",37.72,270800,{"date":2632,"open":2633,"high":2634,"low":2635,"close":2636,"change":826,"percent_change":2637,"volume":2638,"transactions":9,"vwap":2636},"2025-05-12",37.5,37.67,37.17,37.62,4.7,806300,{"date":2640,"open":2641,"high":2642,"low":2643,"close":2644,"change":387,"percent_change":245,"volume":2645,"transactions":9,"vwap":2644},"2025-05-09",36.14,36.17,35.78,35.93,176600,{"date":2647,"open":2648,"high":2649,"low":2650,"close":2651,"change":73,"percent_change":1967,"volume":2652,"transactions":9,"vwap":2651},"2025-05-08",35.76,36.24,35.62,35.92,322800,{"date":2654,"open":2655,"high":2656,"low":2657,"close":2658,"change":1151,"percent_change":2659,"volume":2660,"transactions":9,"vwap":2658},"2025-05-07",34.98,35.53,34.91,35.45,1.31,250600,{"date":2662,"open":2663,"high":2664,"low":2665,"close":2666,"change":427,"percent_change":981,"volume":2667,"transactions":9,"vwap":2666},"2025-05-06",34.76,35.3,34.71,34.99,350600,{"date":2669,"open":2670,"high":2671,"low":2670,"close":2664,"change":286,"percent_change":427,"volume":2672,"transactions":9,"vwap":2664},"2025-05-05",35.099998,35.55,364400,{"date":2674,"open":2675,"high":2671,"low":2675,"close":2676,"change":266,"percent_change":2677,"volume":2678,"transactions":9,"vwap":2676},"2025-05-02",35.14,35.41,2.19,492800,{"date":2680,"open":2681,"high":2682,"low":2683,"close":2684,"change":1880,"percent_change":1972,"volume":2685,"transactions":9,"vwap":2684},"2025-05-01",34.89,35.18,34.61,34.65,686700,{"date":2687,"open":2688,"high":2689,"low":177,"close":2690,"change":1800,"percent_change":2185,"volume":2691,"transactions":9,"vwap":2690},"2025-04-30",33.69,34.62,34.5,305400,{"date":2693,"open":2694,"high":2695,"low":2694,"close":2696,"change":2163,"percent_change":1228,"volume":2697,"transactions":9,"vwap":2696},"2025-04-29",34.07,34.56,34.39,154600,{"date":2699,"open":2700,"high":2701,"low":2702,"close":2703,"change":387,"percent_change":245,"volume":2704,"transactions":9,"vwap":2703},"2025-04-28",34.22,34.51,33.82,34.25,340300,{"date":181,"open":2706,"high":2707,"low":2708,"close":2709,"change":73,"percent_change":1321,"volume":2710,"transactions":9,"vwap":2709},33.77,34.32,33.75,34.24,260200]