[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-STEP":3,"homepage-market-summary":35,"stock-historical-STEP":179},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"STEP","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},"StepStone Group Inc. Class A Common Stock","Nasdaq",null,"INVESTMENT ADVICE","StepStone Group Inc operates as a fully integrated private markets solution provider. The company provides customized investment solutions and advisory and data services. It provides investment solutions in the areas of private equity, real estate, private debt, and infrastructure and real assets. The company consists of a single operating segment and a single reportable segment for accounting and financial reporting purposes.","1,355","New York, NY",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},3.0061,1.32,"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},43.91,43.7,44.13,42.8814,44.18,-0.27,-0.61,1085256.365013,12448,43.7646,77.795,38.85,1102605.4987723348,13,1523,{"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":188},365,1,1000,{"period_high":30,"period_low":31,"average_volume":184,"total_volume":185,"period_return":186,"latest_close":20,"start_date":187,"end_date":5},955575,348784980.191856,-12.58,"2025-04-28",[189,190,200,211,222,233,244,255,266,276,286,296,307,318,329,340,351,362,372,383,393,404,415,425,436,444,455,466,477,486,495,503,513,522,533,544,553,563,574,584,594,604,615,626,634,645,654,663,672,683,694,704,715,725,736,747,757,768,777,784,793,801,810,818,827,835,843,852,860,867,876,884,891,900,908,917,925,933,942,950,956,963,971,979,986,995,1002,1008,1015,1022,1028,1036,1043,1051,1060,1068,1076,1085,1092,1099,1107,1115,1124,1130,1138,1145,1153,1161,1170,1178,1187,1196,1205,1213,1220,1227,1235,1243,1252,1259,1266,1274,1282,1290,1299,1306,1313,1320,1327,1336,1343,1350,1359,1366,1373,1380,1389,1398,1407,1415,1422,1429,1436,1442,1449,1457,1466,1474,1481,1489,1496,1504,1512,1520,1526,1534,1539,1547,1555,1562,1570,1579,1586,1595,1601,1610,1618,1625,1631,1639,1648,1657,1666,1672,1679,1685,1694,1703,1711,1719,1727,1734,1743,1750,1758,1767,1775,1783,1791,1800,1807,1813,1821,1830,1836,1843,1850,1858,1865,1873,1880,1888,1897,1905,1912,1921,1929,1938,1945,1954,1960,1967,1974,1983,1991,2000,2006,2013,2020,2027,2034,2042,2050,2058,2066,2072,2080,2088,2094,2101,2107,2114,2120,2128,2134,2142,2150,2157,2162,2169,2174,2181,2187,2194,2199,2206,2214,2222,2228,2235,2241,2248,2254,2262,2271,2278,2285,2292,2301,2309,2317,2322,2329,2337,2346,2353,2359,2368,2376,2384,2390,2397,2402,2409,2415,2423,2430,2438,2444,2450,2456,2463,2467,2474,2481,2489,2497,2506,2514,2519,2523,2528,2537,2543,2550,2557,2564,2570,2576,2583,2592,2600,2605,2611,2618,2625,2630,2635,2640,2645,2653,2661,2666,2671,2679,2687,2695,2703,2711,2715,2721,2727,2732,2740,2746,2754,2762,2769,2777,2784,2789,2796,2805,2812,2820,2827,2833,2840,2846,2852,2857,2863,2868,2876,2882,2887,2893,2899,2905,2911,2916,2919,2924,2931,2936,2943,2950,2956,2962,2967,2972,2979,2985,2991,2998],{"date":5,"open":21,"high":22,"low":23,"close":20,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29},{"date":191,"open":192,"high":193,"low":194,"close":24,"change":195,"percent_change":196,"volume":197,"transactions":198,"vwap":199},"2026-10-07",44.33,44.99,43.36,-0.98,-2.17,1028061.47978,13299,44.0894,{"date":201,"open":202,"high":203,"low":204,"close":205,"change":206,"percent_change":207,"volume":208,"transactions":209,"vwap":210},"2026-10-06",46.45,46.59,44.76,45.16,-0.92,-2,938370.744764,16834,45.3063,{"date":212,"open":213,"high":214,"low":215,"close":216,"change":217,"percent_change":218,"volume":219,"transactions":220,"vwap":221},"2026-10-05",45.33,46.675,44.3,46.08,0.81,1.79,1288573.682949,14234,45.9787,{"date":223,"open":224,"high":225,"low":226,"close":227,"change":228,"percent_change":229,"volume":230,"transactions":231,"vwap":232},"2026-10-02",45.41,46.89,45.011,45.27,0.56,1.25,1231370.908277,21330,45.6495,{"date":234,"open":235,"high":236,"low":237,"close":238,"change":239,"percent_change":240,"volume":241,"transactions":242,"vwap":243},"2026-10-01",43.5,46.07,43.38,44.71,1.31,3.02,1971452.823945,18606,44.8095,{"date":245,"open":246,"high":247,"low":248,"close":249,"change":250,"percent_change":251,"volume":252,"transactions":253,"vwap":254},"2026-09-30",43.75,43.78,42.915,43.4,0.25,0.58,1378486.682704,12807,43.3978,{"date":256,"open":257,"high":258,"low":259,"close":260,"change":261,"percent_change":262,"volume":263,"transactions":264,"vwap":265},"2026-09-29",43.27,43.43,42.655,43.15,0.04,0.09,713309.881467,10740,43.0885,{"date":267,"open":268,"high":269,"low":270,"close":271,"change":65,"percent_change":272,"volume":273,"transactions":274,"vwap":275},"2026-09-28",43.84,43.88,42.71,43.11,-2.82,964396.321447,11295,43.1197,{"date":277,"open":278,"high":279,"low":280,"close":281,"change":217,"percent_change":282,"volume":283,"transactions":284,"vwap":285},"2026-09-25",44.02,44.775,43.73,44.36,1.86,848934.927449,16063,44.3972,{"date":287,"open":238,"high":288,"low":289,"close":290,"change":291,"percent_change":292,"volume":293,"transactions":294,"vwap":295},"2026-09-24",45.49,43.17,43.55,-1.48,-3.29,790020.117257,13505,43.6026,{"date":297,"open":298,"high":299,"low":300,"close":301,"change":302,"percent_change":303,"volume":304,"transactions":305,"vwap":306},"2026-09-23",45.97,46.445,44.95,45.03,-1.54,-3.31,868904.909434,15814,45.3931,{"date":308,"open":309,"high":310,"low":311,"close":312,"change":313,"percent_change":314,"volume":315,"transactions":316,"vwap":317},"2026-09-22",48.24,48.47,45.74,46.57,-0.88,-1.85,794899.661429,14805,46.5428,{"date":319,"open":320,"high":321,"low":322,"close":323,"change":324,"percent_change":325,"volume":326,"transactions":327,"vwap":328},"2026-09-21",47.21,47.84,46.22,47.45,1.14,2.46,1084387.733228,13785,47.485,{"date":330,"open":331,"high":332,"low":333,"close":334,"change":335,"percent_change":336,"volume":337,"transactions":338,"vwap":339},"2026-09-18",47.2,47.53,46.24,46.31,-0.79,-1.68,2386057.301841,16116,46.4653,{"date":341,"open":342,"high":343,"low":344,"close":345,"change":346,"percent_change":347,"volume":348,"transactions":349,"vwap":350},"2026-09-17",49.42,50.05,46.93,47.1,-1.19,-2.46,1013791.103899,18944,47.6129,{"date":352,"open":353,"high":354,"low":355,"close":356,"change":357,"percent_change":358,"volume":359,"transactions":360,"vwap":361},"2026-09-16",49.76,50,46.33,48.29,-1.12,-2.27,1202861.576322,18183,48.4697,{"date":363,"open":364,"high":365,"low":366,"close":367,"change":207,"percent_change":368,"volume":369,"transactions":370,"vwap":371},"2026-09-15",51.11,51.195,49.24,49.41,-3.89,1490972.804959,21199,50.014,{"date":373,"open":374,"high":375,"low":376,"close":377,"change":378,"percent_change":379,"volume":380,"transactions":381,"vwap":382},"2026-09-14",48.72,51.78,48.545,51.41,2.49,5.09,1731089.430552,24789,50.9388,{"date":384,"open":385,"high":386,"low":387,"close":388,"change":163,"percent_change":389,"volume":390,"transactions":391,"vwap":392},"2026-09-11",50.08,50.45,48.67,48.92,-0.85,754923.21577,14582,49.1039,{"date":394,"open":395,"high":396,"low":397,"close":398,"change":399,"percent_change":400,"volume":401,"transactions":402,"vwap":403},"2026-09-10",49.95,50.18,49.09,49.34,-0.6,-1.2,875683.450178,15097,49.5635,{"date":405,"open":406,"high":407,"low":408,"close":409,"change":410,"percent_change":411,"volume":412,"transactions":413,"vwap":414},"2026-09-09",50.54,51.14,49.535,49.94,-0.8,-1.58,1178249.317797,18451,50.0646,{"date":416,"open":417,"high":418,"low":386,"close":419,"change":420,"percent_change":421,"volume":422,"transactions":423,"vwap":424},"2026-09-08",50.88,51.995,50.74,-0.18,-0.35,916982.539225,19551,51.0586,{"date":426,"open":427,"high":428,"low":429,"close":430,"change":431,"percent_change":432,"volume":433,"transactions":434,"vwap":435},"2026-09-04",50.94,51.08,49.45,50.92,0.01,0.02,626005.612737,15068,50.6604,{"date":437,"open":342,"high":438,"low":342,"close":439,"change":440,"percent_change":217,"volume":441,"transactions":442,"vwap":443},"2026-09-03",52.455,50.91,0.41,1071812.906801,18260,50.7694,{"date":445,"open":446,"high":447,"low":448,"close":449,"change":450,"percent_change":451,"volume":452,"transactions":453,"vwap":454},"2026-09-02",49.46,50.95,49.01,50.5,0.82,1.65,1080539.39954,19286,50.3609,{"date":456,"open":457,"high":458,"low":459,"close":460,"change":461,"percent_change":462,"volume":463,"transactions":464,"vwap":465},"2026-09-01",50.99,51.43,49.22,49.68,-2.58,-4.94,1132425.70311,20784,49.9694,{"date":467,"open":468,"high":469,"low":470,"close":471,"change":472,"percent_change":473,"volume":474,"transactions":475,"vwap":476},"2026-08-31",49.92,52.41,49.885,52.26,1.94,3.86,1146740.098073,16981,51.8032,{"date":478,"open":479,"high":480,"low":396,"close":481,"change":173,"percent_change":482,"volume":483,"transactions":484,"vwap":485},"2026-08-28",50.37,51.26,50.32,0.24,1035839.343295,16968,50.7438,{"date":487,"open":354,"high":488,"low":468,"close":489,"change":490,"percent_change":491,"volume":492,"transactions":493,"vwap":494},"2026-08-27",51.75,50.2,0.42,0.84,806664.983502,13419,50.3226,{"date":496,"open":497,"high":488,"low":498,"close":499,"change":431,"percent_change":432,"volume":500,"transactions":501,"vwap":502},"2026-08-26",49.84,49.595,49.78,874283.05067,13202,50.2856,{"date":504,"open":505,"high":354,"low":506,"close":507,"change":508,"percent_change":509,"volume":510,"transactions":511,"vwap":512},"2026-08-25",49.66,48.635,49.77,0.57,1.16,469266.797937,9761,49.6965,{"date":514,"open":515,"high":516,"low":517,"close":518,"change":335,"percent_change":411,"volume":519,"transactions":520,"vwap":521},"2026-08-24",49.69,50.57,48.82,49.2,656837.855951,14544,49.4626,{"date":523,"open":524,"high":525,"low":526,"close":527,"change":528,"percent_change":529,"volume":530,"transactions":531,"vwap":532},"2026-08-21",49.62,50.61,49.44,49.99,1.15,2.35,907630.775457,18342,49.9465,{"date":534,"open":535,"high":536,"low":537,"close":538,"change":539,"percent_change":540,"volume":541,"transactions":542,"vwap":543},"2026-08-20",49.88,50.12,48.515,48.84,-1.04,-2.09,806385.799408,12606,48.964,{"date":545,"open":546,"high":547,"low":387,"close":535,"change":548,"percent_change":549,"volume":550,"transactions":551,"vwap":552},"2026-08-19",48.7,50.6,1.4,2.89,1128570.523357,24788,50.0086,{"date":554,"open":555,"high":556,"low":557,"close":558,"change":559,"percent_change":440,"volume":560,"transactions":561,"vwap":562},"2026-08-18",48.13,49.13,47.35,48.48,0.2,660406.089129,13267,48.496,{"date":564,"open":565,"high":566,"low":567,"close":568,"change":569,"percent_change":570,"volume":571,"transactions":572,"vwap":573},"2026-08-17",50.06,50.25,47.875,48.28,-2.12,-4.21,1119138.290602,19171,48.4321,{"date":575,"open":576,"high":577,"low":343,"close":578,"change":579,"percent_change":580,"volume":581,"transactions":582,"vwap":583},"2026-08-14",51.87,53.02,50.4,-1.56,-3,1109221.729989,18371,50.4629,{"date":585,"open":586,"high":587,"low":588,"close":589,"change":473,"percent_change":590,"volume":591,"transactions":592,"vwap":593},"2026-08-13",48.31,52.08,47.82,51.96,8.02,1165065.508237,18239,50.8769,{"date":595,"open":596,"high":385,"low":597,"close":598,"change":599,"percent_change":600,"volume":601,"transactions":602,"vwap":603},"2026-08-12",49.64,47.665,48.1,-1.41,-2.85,1076601.000224,17080,48.316,{"date":605,"open":606,"high":607,"low":608,"close":609,"change":610,"percent_change":611,"volume":612,"transactions":613,"vwap":614},"2026-08-11",46.36,49.87,45.705,49.51,3.36,7.28,1574016.46461,24645,48.95,{"date":616,"open":617,"high":618,"low":619,"close":620,"change":621,"percent_change":622,"volume":623,"transactions":624,"vwap":625},"2026-08-10",45.85,47.05,45.4,46.15,-0.26,-0.56,1223629.158307,20721,46.1448,{"date":627,"open":439,"high":439,"low":322,"close":628,"change":629,"percent_change":630,"volume":631,"transactions":632,"vwap":633},"2026-08-07",46.41,-3.92,-7.79,5241799.170167,43046,48.1442,{"date":635,"open":636,"high":637,"low":638,"close":639,"change":640,"percent_change":641,"volume":642,"transactions":643,"vwap":644},"2026-08-06",49.21,50.55,48.68,50.33,0.51,1.02,1647780.110621,26135,49.9905,{"date":646,"open":398,"high":647,"low":568,"close":648,"change":649,"percent_change":650,"volume":651,"transactions":652,"vwap":653},"2026-08-05",50.415,49.82,1.2,2.47,1552502.072971,22751,49.28,{"date":655,"open":344,"high":656,"low":344,"close":657,"change":658,"percent_change":659,"volume":660,"transactions":661,"vwap":662},"2026-08-04",49.695,48.62,2.03,4.36,2007365.748847,28654,48.6273,{"date":664,"open":665,"high":666,"low":665,"close":203,"change":667,"percent_change":668,"volume":669,"transactions":670,"vwap":671},"2026-08-03",44.57,46.73,2.73,6.22,1913729.251683,29666,46.1979,{"date":673,"open":674,"high":675,"low":676,"close":677,"change":678,"percent_change":679,"volume":680,"transactions":681,"vwap":682},"2026-07-31",43.8,44.49,42.8,43.86,0.23,0.53,1078070.081541,12746,43.567,{"date":684,"open":685,"high":686,"low":687,"close":688,"change":689,"percent_change":690,"volume":691,"transactions":692,"vwap":693},"2026-07-30",43.32,44.095,42.052,43.63,0.63,1.47,645491.577249,11958,43.5067,{"date":695,"open":268,"high":696,"low":697,"close":698,"change":699,"percent_change":700,"volume":701,"transactions":702,"vwap":703},"2026-07-29",44.225,42.47,43,-1.63,-3.65,1044083.658602,16039,43.2662,{"date":705,"open":706,"high":707,"low":708,"close":709,"change":710,"percent_change":711,"volume":712,"transactions":713,"vwap":714},"2026-07-28",44.69,45.375,44.1,44.63,-0.02,-0.04,762710.93297,14220,44.6008,{"date":716,"open":717,"high":718,"low":717,"close":719,"change":720,"percent_change":721,"volume":722,"transactions":723,"vwap":724},"2026-07-27",43.785,45.58,44.65,2.04,4.79,1197356.956911,16754,44.6605,{"date":726,"open":727,"high":728,"low":729,"close":730,"change":731,"percent_change":732,"volume":733,"transactions":734,"vwap":735},"2026-07-24",41.04,42.785,40.45,42.61,2.02,4.98,1231519.754903,16756,42.2966,{"date":737,"open":738,"high":739,"low":740,"close":741,"change":742,"percent_change":743,"volume":744,"transactions":745,"vwap":746},"2026-07-23",40.08,41.67,40,40.59,-0.52,-1.26,971740.272255,14132,40.5152,{"date":748,"open":749,"high":249,"low":750,"close":751,"change":752,"percent_change":753,"volume":754,"transactions":755,"vwap":756},"2026-07-22",42.82,40.715,41.11,-1.86,-4.33,1205883.982805,17240,41.3579,{"date":758,"open":759,"high":760,"low":761,"close":762,"change":763,"percent_change":764,"volume":765,"transactions":766,"vwap":767},"2026-07-21",42.07,43.195,41.68,42.97,0.72,1.7,1255242.013905,18041,42.7491,{"date":769,"open":21,"high":770,"low":771,"close":772,"change":71,"percent_change":773,"volume":774,"transactions":775,"vwap":776},"2026-07-20",43.7499,42,42.25,-2.99,1732386.535804,20870,42.6122,{"date":778,"open":779,"high":780,"low":781,"close":290,"change":482,"percent_change":782,"volume":783,"transactions":9,"vwap":290},"2026-07-17",41.86,43.89,41.62,0.55,1125900,{"date":785,"open":786,"high":787,"low":788,"close":789,"change":790,"percent_change":791,"volume":792,"transactions":9,"vwap":789},"2026-07-16",44.45,44.85,43.21,43.31,-1.47,-3.28,1293300,{"date":794,"open":795,"high":796,"low":795,"close":797,"change":798,"percent_change":799,"volume":800,"transactions":9,"vwap":797},"2026-07-15",44.040001,46.56,44.78,1.36,3.13,1355500,{"date":802,"open":803,"high":804,"low":805,"close":806,"change":807,"percent_change":808,"volume":809,"transactions":9,"vwap":806},"2026-07-14",42.6,44.56,42.435,43.42,0.61,1.42,743900,{"date":811,"open":812,"high":813,"low":814,"close":815,"change":816,"percent_change":421,"volume":817,"transactions":9,"vwap":815},"2026-07-13",42.86,43.647,42.22,42.81,-0.15,898400,{"date":819,"open":820,"high":821,"low":822,"close":823,"change":824,"percent_change":825,"volume":826,"transactions":9,"vwap":823},"2026-07-10",44.53,45.099998,42.93,42.96,-0.72,-1.65,706600,{"date":828,"open":829,"high":281,"low":830,"close":831,"change":832,"percent_change":833,"volume":834,"transactions":9,"vwap":831},"2026-07-09",42.13,41.95,43.68,1.17,2.75,819600,{"date":836,"open":837,"high":260,"low":838,"close":839,"change":840,"percent_change":841,"volume":842,"transactions":9,"vwap":839},"2026-07-08",42.46,41.59,42.51,-0.37,-0.86,928800,{"date":844,"open":845,"high":846,"low":847,"close":848,"change":849,"percent_change":850,"volume":851,"transactions":9,"vwap":848},"2026-07-07",43.95,44.41,42.68,42.88,-1.07,-2.43,1276500,{"date":853,"open":854,"high":855,"low":856,"close":845,"change":857,"percent_change":858,"volume":859,"transactions":9,"vwap":845},"2026-07-06",41.36,44.59,41.315,2.82,6.86,2533500,{"date":861,"open":862,"high":863,"low":31,"close":864,"change":865,"percent_change":832,"volume":866,"transactions":9,"vwap":864},"2026-07-02",41.5,42.27,41.13,0.475,4453300,{"date":868,"open":869,"high":870,"low":871,"close":872,"change":873,"percent_change":874,"volume":875,"transactions":9,"vwap":872},"2026-07-01",41.8,42.365,40.4,40.655,-0.705,-1.7,978000,{"date":877,"open":878,"high":879,"low":880,"close":854,"change":881,"percent_change":882,"volume":883,"transactions":9,"vwap":854},"2026-06-30",40.38,41.77,39.9,1.09,2.71,1581300,{"date":885,"open":886,"high":887,"low":31,"close":888,"change":156,"percent_change":889,"volume":890,"transactions":9,"vwap":888},"2026-06-29",40.23,40.63,40.27,1.85,2549000,{"date":892,"open":893,"high":894,"low":895,"close":896,"change":897,"percent_change":898,"volume":899,"transactions":9,"vwap":896},"2026-06-26",40.73,41.54,39.060001,39.54,-1.37,-3.35,4834200,{"date":901,"open":902,"high":903,"low":904,"close":905,"change":25,"percent_change":906,"volume":907,"transactions":9,"vwap":905},"2026-06-25",41.25,43.92,40.6,40.91,-0.66,1060400,{"date":909,"open":910,"high":911,"low":912,"close":913,"change":914,"percent_change":915,"volume":916,"transactions":9,"vwap":913},"2026-06-24",42.67,42.76,40.665,41.18,-1.75,-4.08,1329400,{"date":918,"open":919,"high":920,"low":921,"close":822,"change":922,"percent_change":923,"volume":924,"transactions":9,"vwap":822},"2026-06-23",44.92,45.62,42.495,-2.53,-5.57,1034000,{"date":926,"open":927,"high":928,"low":929,"close":930,"change":931,"percent_change":251,"volume":932,"transactions":9,"vwap":930},"2026-06-22",44.87,46.505,44.8,45.46,0.26,920400,{"date":934,"open":935,"high":936,"low":937,"close":938,"change":939,"percent_change":940,"volume":941,"transactions":9,"vwap":938},"2026-06-18",45.56,46.135,42.91,45.2,-0.67,-1.46,3243300,{"date":943,"open":944,"high":518,"low":945,"close":946,"change":947,"percent_change":948,"volume":949,"transactions":9,"vwap":946},"2026-06-17",48.23,45.67,45.87,-2.44,-5.05,939100,{"date":951,"open":952,"high":429,"low":952,"close":586,"change":953,"percent_change":954,"volume":955,"transactions":9,"vwap":586},"2026-06-16",47.42,1.26,2.68,1629800,{"date":957,"open":804,"high":958,"low":820,"close":959,"change":960,"percent_change":961,"volume":962,"transactions":9,"vwap":959},"2026-06-15",47.15,47.049999,2.66,5.99,1951400,{"date":964,"open":965,"high":966,"low":21,"close":967,"change":968,"percent_change":969,"volume":970,"transactions":9,"vwap":967},"2026-06-12",45.82,47.055,44.39,1.87,4.4,1093800,{"date":972,"open":973,"high":974,"low":902,"close":975,"change":976,"percent_change":977,"volume":978,"transactions":9,"vwap":975},"2026-06-11",42.19,42.63,42.52,0.17,0.4,1191800,{"date":980,"open":981,"high":22,"low":759,"close":982,"change":983,"percent_change":984,"volume":985,"transactions":9,"vwap":982},"2026-06-10",42.99,42.35,-0.69,-1.6,856000,{"date":987,"open":988,"high":989,"low":990,"close":991,"change":992,"percent_change":993,"volume":994,"transactions":9,"vwap":991},"2026-06-09",43.69,45.12,42.78,43.040001,-0.22,-0.51,1102800,{"date":996,"open":997,"high":998,"low":289,"close":999,"change":825,"percent_change":1000,"volume":1001,"transactions":9,"vwap":999},"2026-06-08",45.040001,45.07,43.26,-3.67,1096500,{"date":1003,"open":796,"high":1004,"low":665,"close":1005,"change":790,"percent_change":1006,"volume":1007,"transactions":9,"vwap":1005},"2026-06-05",46.61,44.91,-3.17,969200,{"date":1009,"open":1010,"high":1011,"low":1010,"close":1012,"change":833,"percent_change":1013,"volume":1014,"transactions":9,"vwap":1012},"2026-06-04",44.23,46.7,46.38,6.3,1667900,{"date":1016,"open":1017,"high":1018,"low":1019,"close":688,"change":947,"percent_change":1020,"volume":1021,"transactions":9,"vwap":688},"2026-06-03",42.64,43.67,41.49,-5.3,2730800,{"date":1023,"open":1024,"high":1024,"low":298,"close":236,"change":1025,"percent_change":1026,"volume":1027,"transactions":9,"vwap":236},"2026-06-02",48.02,-2.28,-4.72,1761800,{"date":1029,"open":653,"high":1030,"low":1031,"close":1032,"change":1033,"percent_change":1034,"volume":1035,"transactions":9,"vwap":1032},"2026-06-01",51,47.215,48.35,-0.96,-1.95,1763300,{"date":1037,"open":1038,"high":525,"low":1039,"close":1040,"change":1041,"percent_change":579,"volume":1042,"transactions":9,"vwap":1040},"2026-05-29",50.0099983,48.98,49.31,-0.78,1349800,{"date":1044,"open":1045,"high":1045,"low":1046,"close":1047,"change":1048,"percent_change":1049,"volume":1050,"transactions":9,"vwap":1047},"2026-05-28",51.6,48.585,50.09,-2.21,-4.23,2310100,{"date":1052,"open":1053,"high":1054,"low":1055,"close":1056,"change":1057,"percent_change":1058,"volume":1059,"transactions":9,"vwap":1056},"2026-05-27",52.64,53.38,51.42,52.3,-0.34,-0.65,1012000,{"date":1061,"open":1062,"high":1063,"low":1064,"close":1053,"change":1065,"percent_change":1066,"volume":1067,"transactions":9,"vwap":1053},"2026-05-26",53.83,56.213,51.865,-1.1,-2.05,1514000,{"date":1069,"open":1070,"high":1070,"low":1071,"close":1072,"change":1073,"percent_change":1074,"volume":1075,"transactions":9,"vwap":1072},"2026-05-22",55.22,52.835,53.74,-1,-1.83,1323700,{"date":1077,"open":1078,"high":1079,"low":1080,"close":1081,"change":1082,"percent_change":1083,"volume":1084,"transactions":9,"vwap":1081},"2026-05-21",54.85,55.6,52.8,54.74,2.74,5.27,2065900,{"date":1086,"open":1087,"high":1088,"low":1089,"close":56,"change":742,"percent_change":1090,"volume":1091,"transactions":9,"vwap":56},"2026-05-20",52.59,53.6,51.74,-0.99,1250100,{"date":1093,"open":1094,"high":1095,"low":1096,"close":1097,"change":357,"percent_change":540,"volume":1098,"transactions":9,"vwap":1097},"2026-05-19",53.59,53.88,52.46,52.52,626400,{"date":1100,"open":1101,"high":1102,"low":1103,"close":1104,"change":57,"percent_change":1105,"volume":1106,"transactions":9,"vwap":1104},"2026-05-18",53.49,54.515,52.62,53.64,0.19,555400,{"date":1108,"open":1109,"high":1110,"low":1111,"close":1112,"change":579,"percent_change":1113,"volume":1114,"transactions":9,"vwap":1112},"2026-05-15",54.67,55.44,53.21,53.54,-2.83,500000,{"date":1116,"open":1117,"high":1118,"low":1119,"close":1120,"change":1121,"percent_change":1122,"volume":1123,"transactions":9,"vwap":1120},"2026-05-14",55.26,56.125,54.2,55.099998,0.5,0.92,431800,{"date":1125,"open":1110,"high":1126,"low":1127,"close":1128,"change":984,"percent_change":600,"volume":1129,"transactions":9,"vwap":1128},"2026-05-13",55.74,53.87,54.6,676300,{"date":1131,"open":1126,"high":1132,"low":1133,"close":1134,"change":1135,"percent_change":1136,"volume":1137,"transactions":9,"vwap":1134},"2026-05-12",56.445,54.47,56.2,0.46,0.83,672500,{"date":1139,"open":1140,"high":1141,"low":1142,"close":1126,"change":1143,"percent_change":1143,"volume":1144,"transactions":9,"vwap":1126},"2026-05-11",55.91,57.0099983,54.99,0,806100,{"date":1146,"open":1147,"high":1148,"low":1149,"close":1126,"change":1150,"percent_change":1151,"volume":1152,"transactions":9,"vwap":1126},"2026-05-08",54.14,55.76,52.61,1.56,2.88,786100,{"date":1154,"open":1155,"high":1156,"low":1157,"close":1158,"change":782,"percent_change":1159,"volume":1160,"transactions":9,"vwap":1158},"2026-05-07",53.79,54.27,52.68,54.18,1.03,805600,{"date":1162,"open":1163,"high":1164,"low":1165,"close":1166,"change":1167,"percent_change":1168,"volume":1169,"transactions":9,"vwap":1166},"2026-05-06",55.31,56.225,53.62,53.63,-1.4,-2.54,714000,{"date":1171,"open":1172,"high":1173,"low":1174,"close":1175,"change":1159,"percent_change":1176,"volume":1177,"transactions":9,"vwap":1175},"2026-05-05",54.52,55.24,53.525,55.029999,1.91,570600,{"date":1179,"open":1180,"high":1181,"low":1182,"close":1183,"change":1184,"percent_change":1185,"volume":1186,"transactions":9,"vwap":1183},"2026-05-04",53,54.53,52.905,54,1.255,2.38,704700,{"date":1188,"open":1189,"high":1190,"low":1191,"close":1192,"change":1193,"percent_change":1194,"volume":1195,"transactions":9,"vwap":1192},"2026-05-01",53.61,54.0029984,52.345,52.745,-0.155,-0.29,782900,{"date":1197,"open":1198,"high":1199,"low":1200,"close":1201,"change":1202,"percent_change":1203,"volume":1204,"transactions":9,"vwap":1201},"2026-04-30",50.67,53.16,50.060001,52.9,1.81,3.54,571600,{"date":1206,"open":1207,"high":1208,"low":481,"close":1209,"change":1210,"percent_change":1211,"volume":1212,"transactions":9,"vwap":1209},"2026-04-29",51.68,52.27,51.09,-0.64,-1.24,676900,{"date":1214,"open":1215,"high":1064,"low":1216,"close":1217,"change":1202,"percent_change":1218,"volume":1219,"transactions":9,"vwap":1217},"2026-04-28",49.9,49.475,51.73,3.63,1021700,{"date":1221,"open":1222,"high":1223,"low":1224,"close":468,"change":1225,"percent_change":1000,"volume":1226,"transactions":9,"vwap":468},"2026-04-27",52.38,53.055,49.545,-1.9,1796300,{"date":1228,"open":1081,"high":1229,"low":1230,"close":1231,"change":1232,"percent_change":1233,"volume":1234,"transactions":9,"vwap":1231},"2026-04-24",55.33,51.615,51.82,-3.1,-5.64,1403300,{"date":1236,"open":1237,"high":1238,"low":1239,"close":1240,"change":50,"percent_change":1241,"volume":1242,"transactions":9,"vwap":1240},"2026-04-23",55.65,57.69,53.785,54.92,-2.47,722500,{"date":1244,"open":1245,"high":1246,"low":1247,"close":1248,"change":1249,"percent_change":1250,"volume":1251,"transactions":9,"vwap":1248},"2026-04-22",56.080002,56.8,55.049999,56.31,0.96,1.73,683000,{"date":1253,"open":1254,"high":1255,"low":1240,"close":1256,"change":1105,"percent_change":1257,"volume":1258,"transactions":9,"vwap":1256},"2026-04-21",55.5,57.79,55.35,0.34,733600,{"date":1260,"open":1261,"high":1262,"low":1261,"close":1263,"change":1105,"percent_change":1264,"volume":1265,"transactions":9,"vwap":1263},"2026-04-20",54.3,55.47,55.16,0.35,722300,{"date":1267,"open":1268,"high":1269,"low":1270,"close":1271,"change":1272,"percent_change":324,"volume":1273,"transactions":9,"vwap":1271},"2026-04-17",55.95,56.535,54.7,54.97,0.62,1097000,{"date":1275,"open":1276,"high":1277,"low":1278,"close":1279,"change":1280,"percent_change":163,"volume":1281,"transactions":9,"vwap":1279},"2026-04-16",55.38,55.43,53.36,54.35,-0.23,817700,{"date":1283,"open":1284,"high":1285,"low":1284,"close":1286,"change":1287,"percent_change":1288,"volume":1289,"transactions":9,"vwap":1286},"2026-04-15",53.53,56,54.58,1.95,3.71,1218800,{"date":1291,"open":1292,"high":1293,"low":1294,"close":1295,"change":1296,"percent_change":1297,"volume":1298,"transactions":9,"vwap":1295},"2026-04-14",50.17,52.94,50.15,52.63,3.18,6.43,1007700,{"date":1300,"open":1301,"high":1302,"low":1303,"close":429,"change":1203,"percent_change":1304,"volume":1305,"transactions":9,"vwap":429},"2026-04-13",45.39,49.49,45.35,7.71,965600,{"date":1307,"open":1308,"high":1309,"low":1310,"close":1311,"change":993,"percent_change":1065,"volume":1312,"transactions":9,"vwap":1311},"2026-04-10",46.2,46.75,45.14,45.91,825500,{"date":1314,"open":586,"high":1315,"low":1316,"close":1317,"change":569,"percent_change":1318,"volume":1319,"transactions":9,"vwap":1317},"2026-04-09",48.91,46.075001,46.42,-4.37,1781500,{"date":1321,"open":1322,"high":1323,"low":1324,"close":1325,"change":798,"percent_change":1151,"volume":1326,"transactions":9,"vwap":1325},"2026-04-08",50.24,51.45,48.4,48.54,806600,{"date":1328,"open":1329,"high":1330,"low":1331,"close":1332,"change":1333,"percent_change":1334,"volume":1335,"transactions":9,"vwap":1332},"2026-04-07",46.69,47.77,46,47.18,0.28,0.6,838700,{"date":1337,"open":1338,"high":1339,"low":1308,"close":1340,"change":816,"percent_change":1341,"volume":1342,"transactions":9,"vwap":1340},"2026-04-06",46.81,47.36,46.9,-0.32,544800,{"date":1344,"open":1345,"high":1346,"low":193,"close":959,"change":1347,"percent_change":1348,"volume":1349,"transactions":9,"vwap":959},"2026-04-02",45.69,48.040001,0.06,0.13,820000,{"date":1351,"open":1352,"high":1353,"low":1354,"close":1355,"change":1356,"percent_change":1357,"volume":1358,"transactions":9,"vwap":1355},"2026-04-01",48.85,48.88,46.72,46.99,-0.73,-1.53,968600,{"date":1360,"open":1361,"high":538,"low":1309,"close":1362,"change":1363,"percent_change":1364,"volume":1365,"transactions":9,"vwap":1362},"2026-03-31",47.5,47.72,1.21,2.6,1283200,{"date":1367,"open":1368,"high":328,"low":1369,"close":1370,"change":641,"percent_change":1371,"volume":1372,"transactions":9,"vwap":1370},"2026-03-30",46.080002,45.26,46.51,2.24,1095900,{"date":1374,"open":1375,"high":1375,"low":1376,"close":288,"change":1377,"percent_change":1378,"volume":1379,"transactions":9,"vwap":288},"2026-03-27",45.98,44.48,-1.36,-2.9,1850000,{"date":1381,"open":1382,"high":1383,"low":1384,"close":1385,"change":1386,"percent_change":1387,"volume":1388,"transactions":9,"vwap":1385},"2026-03-26",47.6,48.26,46.21,46.85,-0.94,-1.97,876200,{"date":1390,"open":1391,"high":1392,"low":1393,"close":1394,"change":1395,"percent_change":1396,"volume":1397,"transactions":9,"vwap":1394},"2026-03-25",47.26,49.029999,46.195,47.79,0.45,0.95,663800,{"date":1399,"open":1400,"high":1401,"low":1402,"close":1403,"change":1404,"percent_change":1405,"volume":1406,"transactions":9,"vwap":1403},"2026-03-24",46.82,47.428,45.543,47.34,-0.3,-0.63,792700,{"date":1408,"open":1409,"high":1410,"low":1411,"close":1412,"change":1413,"percent_change":1287,"volume":1414,"transactions":9,"vwap":1412},"2026-03-23",48.09,48.51,46.32,47.64,0.91,819100,{"date":1416,"open":1339,"high":1417,"low":1418,"close":666,"change":1419,"percent_change":1420,"volume":1421,"transactions":9,"vwap":666},"2026-03-20",47.37,45.92,-0.41,-0.87,1606600,{"date":1423,"open":1424,"high":1425,"low":1424,"close":1426,"change":1427,"percent_change":1136,"volume":1428,"transactions":9,"vwap":1426},"2026-03-19",46.0099983,47.615,47.14,0.39,835700,{"date":1430,"open":1431,"high":1432,"low":1433,"close":1309,"change":1434,"percent_change":1257,"volume":1435,"transactions":9,"vwap":1309},"2026-03-18",45.95,47.4,45.935,0.16,1056200,{"date":1437,"open":311,"high":1438,"low":1439,"close":203,"change":1440,"percent_change":93,"volume":1441,"transactions":9,"vwap":203},"2026-03-17",46.98,45.695,1.69,865400,{"date":1443,"open":1444,"high":1445,"low":1446,"close":1447,"change":151,"percent_change":163,"volume":1448,"transactions":9,"vwap":1447},"2026-03-16",45.23,45.86,44.86,44.9,757300,{"date":1450,"open":1451,"high":236,"low":1452,"close":1453,"change":1454,"percent_change":1455,"volume":1456,"transactions":9,"vwap":1453},"2026-03-13",43.66,43.475,45.09,1.76,4.06,910400,{"date":1458,"open":1459,"high":1460,"low":1461,"close":1462,"change":1463,"percent_change":1464,"volume":1465,"transactions":9,"vwap":1462},"2026-03-12",43.87,45.42,43.2,43.33,-2.13,-4.69,1426000,{"date":1467,"open":1468,"high":1469,"low":1470,"close":930,"change":1471,"percent_change":1472,"volume":1473,"transactions":9,"vwap":930},"2026-03-11",46.37,47.595,44.62,-0.91,-1.96,2018500,{"date":1475,"open":1476,"high":1477,"low":1478,"close":1468,"change":94,"percent_change":1479,"volume":1480,"transactions":9,"vwap":1468},"2026-03-10",47.029999,47.27,44.845,2.48,1292200,{"date":1482,"open":1483,"high":1484,"low":1485,"close":1486,"change":1419,"percent_change":1487,"volume":1488,"transactions":9,"vwap":1486},"2026-03-09",44.51,45.72,43.095001,45.25,-0.9,1528500,{"date":1490,"open":1491,"high":1492,"low":675,"close":1493,"change":1472,"percent_change":1494,"volume":1495,"transactions":9,"vwap":1493},"2026-03-06",46.040001,46.11,45.66,-4.12,915700,{"date":1497,"open":1498,"high":1499,"low":1498,"close":1500,"change":1501,"percent_change":1502,"volume":1503,"transactions":9,"vwap":1500},"2026-03-05",46.26,47.83,47.62,0.66,1.41,1191200,{"date":1505,"open":1506,"high":1507,"low":1506,"close":1508,"change":1509,"percent_change":1510,"volume":1511,"transactions":9,"vwap":1508},"2026-03-04",45.060001,47.57,46.96,2.21,4.94,1759200,{"date":1513,"open":1514,"high":1515,"low":1516,"close":1517,"change":977,"percent_change":1518,"volume":1519,"transactions":9,"vwap":1517},"2026-03-03",42.74,45.15,40.58,44.75,0.9,1832000,{"date":1521,"open":697,"high":997,"low":1522,"close":1523,"change":1363,"percent_change":1524,"volume":1525,"transactions":9,"vwap":1523},"2026-03-02",42.245,44.35,2.8,2531300,{"date":1527,"open":1528,"high":1529,"low":697,"close":1530,"change":1531,"percent_change":1532,"volume":1533,"transactions":9,"vwap":1530},"2026-02-27",45.37,46.02,43.14,-3.84,-8.17,3067300,{"date":1535,"open":1024,"high":538,"low":1536,"close":1438,"change":1537,"percent_change":1122,"volume":1538,"transactions":9,"vwap":1438},"2026-02-26",46.378,0.43,2078900,{"date":1540,"open":946,"high":1541,"low":1542,"close":1543,"change":1544,"percent_change":1545,"volume":1546,"transactions":9,"vwap":1543},"2026-02-25",46.955,44.68,46.55,0.8,1.75,1729100,{"date":1548,"open":1549,"high":1550,"low":1551,"close":1552,"change":1202,"percent_change":1553,"volume":1554,"transactions":9,"vwap":1552},"2026-02-24",43.94,46.71,43.74,45.75,4.12,3304000,{"date":1556,"open":1557,"high":342,"low":1558,"close":1549,"change":1559,"percent_change":1560,"volume":1561,"transactions":9,"vwap":1549},"2026-02-23",49.0099983,43.64,-6.13,-12.24,4693400,{"date":1563,"open":1564,"high":1564,"low":1565,"close":1566,"change":1567,"percent_change":1568,"volume":1569,"transactions":9,"vwap":1566},"2026-02-20",53.24,49.495,50.07,-3.73,-6.93,2458700,{"date":1571,"open":1572,"high":1573,"low":1574,"close":1575,"change":1576,"percent_change":1577,"volume":1578,"transactions":9,"vwap":1575},"2026-02-19",55.94,56.19,51.51,53.8,-3.06,-5.38,2077100,{"date":1580,"open":1581,"high":1582,"low":1583,"close":1584,"change":17,"percent_change":1185,"volume":1585,"transactions":9,"vwap":1584},"2026-02-18",55.79,57.78,55.51,56.86,769500,{"date":1587,"open":1588,"high":1589,"low":1590,"close":1591,"change":1592,"percent_change":1593,"volume":1594,"transactions":9,"vwap":1591},"2026-02-17",56.76,56.99,55.3,55.54,-1.22,-2.15,1149500,{"date":1596,"open":1597,"high":1598,"low":1599,"close":1588,"change":1105,"percent_change":1257,"volume":1600,"transactions":9,"vwap":1588},"2026-02-13",56.59,58.0050011,55.485,968200,{"date":1602,"open":1603,"high":1604,"low":1605,"close":1606,"change":1607,"percent_change":1608,"volume":1609,"transactions":9,"vwap":1606},"2026-02-12",59.49,59.75,55.34,56.57,-2.73,-4.6,3368600,{"date":1611,"open":1612,"high":1613,"low":1614,"close":1615,"change":1113,"percent_change":1616,"volume":1617,"transactions":9,"vwap":1615},"2026-02-11",62.55,63.365,58.238,59.3,-4.55,1019000,{"date":1619,"open":1620,"high":1621,"low":1622,"close":1623,"change":163,"percent_change":939,"volume":1624,"transactions":9,"vwap":1623},"2026-02-10",62.39,63.85,61.4,62.13,1061800,{"date":1626,"open":1627,"high":1628,"low":1629,"close":1612,"change":173,"percent_change":1105,"volume":1630,"transactions":9,"vwap":1612},"2026-02-09",62.060001,64.010002,61.5,1275100,{"date":1632,"open":1629,"high":1633,"low":1634,"close":1635,"change":1636,"percent_change":1637,"volume":1638,"transactions":9,"vwap":1635},"2026-02-06",62.95,58.265,62.43,3.26,5.51,1970000,{"date":1640,"open":1641,"high":1642,"low":1643,"close":1644,"change":1645,"percent_change":1646,"volume":1647,"transactions":9,"vwap":1644},"2026-02-05",63.46,63.855,58.63,59.17,-4.8,-7.5,1493600,{"date":1649,"open":1650,"high":1651,"low":1652,"close":1653,"change":1654,"percent_change":1655,"volume":1656,"transactions":9,"vwap":1653},"2026-02-04",62.96,65.23,60.080002,63.97,0.94,1.49,1662500,{"date":1658,"open":1659,"high":1660,"low":1661,"close":1662,"change":1663,"percent_change":1664,"volume":1665,"transactions":9,"vwap":1662},"2026-02-03",69.81,71.97,61.47,63.029999,-6.78,-9.71,2051600,{"date":1667,"open":1668,"high":1669,"low":1670,"close":1659,"change":313,"percent_change":1211,"volume":1671,"transactions":9,"vwap":1659},"2026-02-02",70.6,71.27,68.96,614500,{"date":1673,"open":1674,"high":1675,"low":1676,"close":1677,"change":1058,"percent_change":1471,"volume":1678,"transactions":9,"vwap":1677},"2026-01-30",70.71,72.185,70.34,70.69,616600,{"date":1680,"open":1681,"high":1681,"low":1682,"close":1683,"change":314,"percent_change":922,"volume":1684,"transactions":9,"vwap":1683},"2026-01-29",73.82,71.080002,71.34,535800,{"date":1686,"open":1687,"high":1688,"low":1689,"close":1690,"change":1691,"percent_change":1692,"volume":1693,"transactions":9,"vwap":1690},"2026-01-28",73.78,74.645,72.97,73.19,-0.07,-0.1,474100,{"date":1695,"open":1696,"high":1697,"low":1698,"close":1699,"change":1700,"percent_change":1701,"volume":1702,"transactions":9,"vwap":1699},"2026-01-27",73.86,74.59,72.93,73.26,0.11,0.15,463200,{"date":1704,"open":1705,"high":1706,"low":1707,"close":1708,"change":1709,"percent_change":1700,"volume":1710,"transactions":9,"vwap":1708},"2026-01-26",73.010002,74.175,71.435,73.15,0.08,558900,{"date":1712,"open":1713,"high":1713,"low":1714,"close":1715,"change":1716,"percent_change":1717,"volume":1718,"transactions":9,"vwap":1715},"2026-01-23",75.87,72.595,73.07,-2.32,-3.08,575800,{"date":1720,"open":1721,"high":1722,"low":1723,"close":1724,"change":78,"percent_change":1725,"volume":1726,"transactions":9,"vwap":1724},"2026-01-22",76.12,76.425,75.059998,75.39,0.44,418600,{"date":1728,"open":1729,"high":1730,"low":1731,"close":1723,"change":1732,"percent_change":808,"volume":1733,"transactions":9,"vwap":1723},"2026-01-21",75.2,76.3,74.32,1.05,720700,{"date":1735,"open":1736,"high":1737,"low":1738,"close":1739,"change":1740,"percent_change":1741,"volume":1742,"transactions":9,"vwap":1739},"2026-01-20",75.089996,76.79,73.71,74.010002,-2.26,-2.96,511400,{"date":1744,"open":1745,"high":30,"low":1746,"close":1747,"change":1748,"percent_change":1272,"volume":1749,"transactions":9,"vwap":1747},"2026-01-16",75.76,74.605,76.27,0.47,746700,{"date":1751,"open":1752,"high":1753,"low":1754,"close":1755,"change":1756,"percent_change":799,"volume":1757,"transactions":9,"vwap":1755},"2026-01-15",74.26,76.5,73.83,75.8,2.3,744300,{"date":1759,"open":1760,"high":1761,"low":1762,"close":1763,"change":1764,"percent_change":1765,"volume":1766,"transactions":9,"vwap":1763},"2026-01-14",72.47,73.81,71.11,73.5,1.01,1.39,707600,{"date":1768,"open":1769,"high":1770,"low":1771,"close":1772,"change":1041,"percent_change":1773,"volume":1774,"transactions":9,"vwap":1772},"2026-01-13",73.12,73.24,71.22,72.49,-1.06,949100,{"date":1776,"open":1777,"high":1778,"low":1779,"close":1780,"change":528,"percent_change":1781,"volume":1782,"transactions":9,"vwap":1780},"2026-01-12",71.28,74.44,71.18,73.27,1.59,805200,{"date":1784,"open":1785,"high":1786,"low":1787,"close":1788,"change":1789,"percent_change":1655,"volume":1790,"transactions":9,"vwap":1788},"2026-01-09",71.61,73.23,70.995,72.12,1.06,1094300,{"date":1792,"open":1793,"high":1794,"low":1795,"close":1796,"change":1797,"percent_change":1798,"volume":1799,"transactions":9,"vwap":1796},"2026-01-08",68.54,71.14,68.53,71.059998,2.07,3,843500,{"date":1801,"open":1802,"high":1802,"low":1803,"close":1804,"change":1805,"percent_change":1025,"volume":1806,"transactions":9,"vwap":1804},"2026-01-07",70.55,68.285,68.99,-1.61,450500,{"date":1808,"open":1809,"high":1810,"low":1811,"close":1668,"change":218,"percent_change":1364,"volume":1812,"transactions":9,"vwap":1668},"2026-01-06",68.95,70.86,68.605,902700,{"date":1814,"open":1815,"high":1816,"low":1815,"close":1817,"change":1818,"percent_change":1819,"volume":1820,"transactions":9,"vwap":1817},"2026-01-05",66.75,69.94,68.81,2.2,3.3,788900,{"date":1822,"open":1823,"high":1824,"low":1825,"close":1826,"change":1827,"percent_change":1828,"volume":1829,"transactions":9,"vwap":1826},"2026-01-02",64.029999,66.76,63.72,66.61,2.44,3.8,589300,{"date":1831,"open":1832,"high":1832,"low":1833,"close":1834,"change":163,"percent_change":1058,"volume":1835,"transactions":9,"vwap":1834},"2025-12-31",64.91,63.961,64.17,358400,{"date":1837,"open":1838,"high":1839,"low":1840,"close":1841,"change":1041,"percent_change":346,"volume":1842,"transactions":9,"vwap":1841},"2025-12-30",65.28,65.63,64.415,64.59,345200,{"date":1844,"open":1845,"high":1845,"low":1846,"close":1847,"change":1420,"percent_change":1848,"volume":1849,"transactions":9,"vwap":1847},"2025-12-29",66.18,64.92,65.37,-1.31,498600,{"date":1851,"open":1852,"high":1853,"low":1854,"close":1855,"change":1856,"percent_change":1725,"volume":1857,"transactions":9,"vwap":1855},"2025-12-26",66,66.47,65.53,66.24,0.29,369300,{"date":1859,"open":1860,"high":1824,"low":1861,"close":1862,"change":1863,"percent_change":410,"volume":1864,"transactions":9,"vwap":1862},"2025-12-24",66.57,65.78,65.95,-0.53,311200,{"date":1866,"open":1867,"high":1868,"low":1869,"close":1870,"change":1871,"percent_change":508,"volume":1872,"transactions":9,"vwap":1870},"2025-12-23",66.099998,66.735,65.49,66.48,0.38,552200,{"date":1874,"open":1875,"high":1876,"low":1875,"close":1867,"change":1877,"percent_change":1878,"volume":1879,"transactions":9,"vwap":1867},"2025-12-22",63.77,66.32,2.52,3.96,465400,{"date":1881,"open":1650,"high":1882,"low":1883,"close":1884,"change":1885,"percent_change":1886,"volume":1887,"transactions":9,"vwap":1884},"2025-12-19",64.089996,62.74,63.58,0.54,0.86,1698300,{"date":1889,"open":1890,"high":1891,"low":1892,"close":1893,"change":1894,"percent_change":1895,"volume":1896,"transactions":9,"vwap":1893},"2025-12-18",63.049999,64.13,62.83,63.040001,0.48,0.77,718300,{"date":1898,"open":1899,"high":1900,"low":1901,"close":1902,"change":1033,"percent_change":1903,"volume":1904,"transactions":9,"vwap":1902},"2025-12-17",63.52,64.875,62.12,62.56,-1.51,705100,{"date":1906,"open":1907,"high":1908,"low":1909,"close":1899,"change":1910,"percent_change":1348,"volume":1911,"transactions":9,"vwap":1899},"2025-12-16",63.79,64.385,63.0099983,0.085,659400,{"date":1913,"open":1914,"high":1915,"low":1916,"close":1917,"change":1918,"percent_change":1919,"volume":1920,"transactions":9,"vwap":1917},"2025-12-15",64.44,64.61,63.09,63.435,-0.965,-1.5,706000,{"date":1922,"open":1923,"high":1924,"low":1628,"close":1925,"change":1926,"percent_change":1927,"volume":1928,"transactions":9,"vwap":1925},"2025-12-12",65.72,66.49,64.4,-1.27,-1.93,630000,{"date":1930,"open":1931,"high":1932,"low":1933,"close":1934,"change":1935,"percent_change":1936,"volume":1937,"transactions":9,"vwap":1934},"2025-12-11",66.23,67.07,65.54,65.67,-0.33,-0.5,632300,{"date":1939,"open":1940,"high":1941,"low":1942,"close":1852,"change":548,"percent_change":1943,"volume":1944,"transactions":9,"vwap":1852},"2025-12-10",64.94,67.050003,63.4,2.17,1148800,{"date":1946,"open":1947,"high":1948,"low":1949,"close":1950,"change":1951,"percent_change":1952,"volume":1953,"transactions":9,"vwap":1950},"2025-12-09",62.51,64.98,57.13,64.6,2.25,3.61,1123800,{"date":1955,"open":1956,"high":1909,"low":1957,"close":1958,"change":1936,"percent_change":410,"volume":1959,"transactions":9,"vwap":1958},"2025-12-08",62.91,61.645,62.35,606800,{"date":1961,"open":1962,"high":1963,"low":1635,"close":1964,"change":1725,"percent_change":1965,"volume":1966,"transactions":9,"vwap":1964},"2025-12-05",62.68,63.915,62.85,0.71,592800,{"date":1968,"open":1969,"high":1641,"low":1970,"close":1971,"change":1972,"percent_change":151,"volume":1973,"transactions":9,"vwap":1971},"2025-12-04",62.71,61.96,62.41,-0.12,656000,{"date":1975,"open":1976,"high":1977,"low":1978,"close":1979,"change":1980,"percent_change":1981,"volume":1982,"transactions":9,"vwap":1979},"2025-12-03",61.31,63.07,61.224,62.53,1.22,1.99,1157100,{"date":1984,"open":1985,"high":1986,"low":1987,"close":1976,"change":1988,"percent_change":1989,"volume":1990,"transactions":9,"vwap":1976},"2025-12-02",62.18,62.36,60.77,-0.43,-0.7,507100,{"date":1992,"open":1993,"high":1994,"low":1995,"close":1996,"change":1997,"percent_change":1998,"volume":1999,"transactions":9,"vwap":1996},"2025-12-01",62.25,63.02,61.24,61.74,-1.42,-2.25,687800,{"date":2001,"open":2002,"high":2003,"low":2002,"close":2004,"change":1885,"percent_change":1886,"volume":2005,"transactions":9,"vwap":2004},"2025-11-28",62.44,63.53,63.16,295400,{"date":2007,"open":2008,"high":2009,"low":2010,"close":2011,"change":261,"percent_change":1347,"volume":2012,"transactions":9,"vwap":2011},"2025-11-26",62.75,64.15,62.49,62.62,820100,{"date":2014,"open":2015,"high":1909,"low":2016,"close":2017,"change":2018,"percent_change":1202,"volume":2019,"transactions":9,"vwap":2017},"2025-11-25",61.43,61.23,62.58,1.11,590800,{"date":2021,"open":2022,"high":2023,"low":2024,"close":1661,"change":1654,"percent_change":2025,"volume":2026,"transactions":9,"vwap":1661},"2025-11-24",60.54,61.65,59.78,1.55,434000,{"date":2028,"open":2029,"high":2030,"low":2031,"close":2032,"change":509,"percent_change":1287,"volume":2033,"transactions":9,"vwap":2032},"2025-11-21",59.63,61.265,58.97,60.53,700700,{"date":2035,"open":2036,"high":2037,"low":2038,"close":2039,"change":874,"percent_change":2040,"volume":2041,"transactions":9,"vwap":2039},"2025-11-20",62.21,64.33,59.34,59.37,-2.78,480600,{"date":2043,"open":2044,"high":2045,"low":2046,"close":2047,"change":2048,"percent_change":2025,"volume":2049,"transactions":9,"vwap":2047},"2025-11-19",60.24,61.245,60,61.07,0.93,381500,{"date":2051,"open":2052,"high":2053,"low":1603,"close":2054,"change":2055,"percent_change":2056,"volume":2057,"transactions":9,"vwap":2054},"2025-11-18",59.65,61.029999,60.14,-0.54,-0.89,484300,{"date":2059,"open":2060,"high":2060,"low":2061,"close":2062,"change":2063,"percent_change":2064,"volume":2065,"transactions":9,"vwap":2062},"2025-11-17",62.76,59.95,60.68,-2.41,-3.82,601600,{"date":2067,"open":2068,"high":2069,"low":1995,"close":1916,"change":1886,"percent_change":2070,"volume":2071,"transactions":9,"vwap":1916},"2025-11-14",61.26,64.21,1.38,835900,{"date":2073,"open":2074,"high":2075,"low":2076,"close":2077,"change":2078,"percent_change":1471,"volume":2079,"transactions":9,"vwap":2077},"2025-11-13",62.02,63.25,61.56,62.23,-0.57,1114400,{"date":2081,"open":2082,"high":2083,"low":2082,"close":2084,"change":2085,"percent_change":2086,"volume":2087,"transactions":9,"vwap":2084},"2025-11-12",61.02,63.455,62.8,1.77,2.9,911700,{"date":2089,"open":1661,"high":2090,"low":2091,"close":2053,"change":1065,"percent_change":2092,"volume":2093,"transactions":9,"vwap":2053},"2025-11-11",62.07,60.96,-1.77,522400,{"date":2095,"open":2096,"high":2097,"low":1976,"close":1623,"change":2098,"percent_change":2099,"volume":2100,"transactions":9,"vwap":1623},"2025-11-10",61.84,63.35,0.99,1.62,649900,{"date":2102,"open":2103,"high":1976,"low":2104,"close":2105,"change":1065,"percent_change":2092,"volume":2106,"transactions":9,"vwap":2105},"2025-11-07",59.44,55.78,61.14,1354000,{"date":2108,"open":2109,"high":2110,"low":2111,"close":2112,"change":1988,"percent_change":983,"volume":2113,"transactions":9,"vwap":2112},"2025-11-06",62.63,63.56,61.22,62.24,794500,{"date":2115,"open":1901,"high":2116,"low":2117,"close":2118,"change":491,"percent_change":798,"volume":2119,"transactions":9,"vwap":2118},"2025-11-05",62.92,61.108,62.67,453800,{"date":2121,"open":2122,"high":2123,"low":2124,"close":2125,"change":17,"percent_change":2126,"volume":2127,"transactions":9,"vwap":2125},"2025-11-04",60.48,63.084999,60.295,61.83,2.18,815300,{"date":2129,"open":2022,"high":2130,"low":2131,"close":2132,"change":840,"percent_change":26,"volume":2133,"transactions":9,"vwap":2132},"2025-11-03",61.17,59.4,60.51,542400,{"date":2135,"open":2136,"high":2137,"low":2138,"close":2139,"change":357,"percent_change":2140,"volume":2141,"transactions":9,"vwap":2139},"2025-10-31",61.79,61.92,60.4,60.88,-1.81,536700,{"date":2143,"open":2144,"high":2145,"low":2146,"close":2147,"change":993,"percent_change":2148,"volume":2149,"transactions":9,"vwap":2147},"2025-10-30",62.32,63.11,61.495,62,-0.82,511200,{"date":2151,"open":2152,"high":2153,"low":2137,"close":1947,"change":2154,"percent_change":2155,"volume":2156,"transactions":9,"vwap":1947},"2025-10-29",64.26,64.49,-2.04,-3.16,415700,{"date":2158,"open":1950,"high":2159,"low":1653,"close":2160,"change":1143,"percent_change":1143,"volume":2161,"transactions":9,"vwap":2160},"2025-10-28",65.62,64.55,390600,{"date":2163,"open":2164,"high":2165,"low":2166,"close":2160,"change":2167,"percent_change":731,"volume":2168,"transactions":9,"vwap":2160},"2025-10-27",64.31,64.742,63.8,1.28,419000,{"date":2170,"open":2171,"high":2037,"low":2171,"close":2172,"change":1272,"percent_change":2098,"volume":2173,"transactions":9,"vwap":2172},"2025-10-24",63.14,63.27,302000,{"date":2175,"open":2176,"high":2177,"low":2178,"close":2179,"change":163,"percent_change":939,"volume":2180,"transactions":9,"vwap":2179},"2025-10-23",63.17,63.585,61.305,62.65,359700,{"date":2182,"open":2183,"high":2184,"low":2185,"close":1977,"change":163,"percent_change":906,"volume":2186,"transactions":9,"vwap":1977},"2025-10-22",63.51,63.7,62.5,475000,{"date":2188,"open":2189,"high":1825,"low":1987,"close":2190,"change":2191,"percent_change":2192,"volume":2193,"transactions":9,"vwap":2190},"2025-10-21",60.92,63.49,2.56,4.2,677800,{"date":2195,"open":2147,"high":2116,"low":2196,"close":2197,"change":1058,"percent_change":1773,"volume":2198,"transactions":9,"vwap":2197},"2025-10-20",59.38,60.93,910600,{"date":2200,"open":2201,"high":2202,"low":2062,"close":2203,"change":992,"percent_change":2204,"volume":2205,"transactions":9,"vwap":2203},"2025-10-17",61.44,61.815,61.58,-0.36,506900,{"date":2207,"open":2208,"high":2209,"low":1622,"close":2210,"change":2211,"percent_change":2212,"volume":2213,"transactions":9,"vwap":2210},"2025-10-16",65.32,65.414,61.8,-3.52,-5.39,661200,{"date":2215,"open":2216,"high":2217,"low":2218,"close":2208,"change":2219,"percent_change":2220,"volume":2221,"transactions":9,"vwap":2208},"2025-10-15",68.029999,68.15,64.36,-1.57,-2.35,542900,{"date":2223,"open":2069,"high":2224,"low":2225,"close":2226,"change":690,"percent_change":1951,"volume":2227,"transactions":9,"vwap":2226},"2025-10-14",68.2,63.92,66.89,548300,{"date":2229,"open":1925,"high":2230,"low":1907,"close":2231,"change":2232,"percent_change":2233,"volume":2234,"transactions":9,"vwap":2231},"2025-10-13",65.51,65.42,2.51,3.99,529700,{"date":2236,"open":2237,"high":2238,"low":2239,"close":1956,"change":65,"percent_change":1034,"volume":2240,"transactions":9,"vwap":1956},"2025-10-10",64.16,64.76,62.049999,703300,{"date":2242,"open":1977,"high":2243,"low":2244,"close":2237,"change":2245,"percent_change":2246,"volume":2247,"transactions":9,"vwap":2237},"2025-10-09",64.45,61.72,1.19,1.89,536500,{"date":2249,"open":2250,"high":2250,"low":2179,"close":2251,"change":2252,"percent_change":461,"volume":2253,"transactions":9,"vwap":2251},"2025-10-08",64.89,62.97,-1.67,623100,{"date":2255,"open":2256,"high":2257,"low":2243,"close":2258,"change":2259,"percent_change":2260,"volume":2261,"transactions":9,"vwap":2258},"2025-10-07",67.8,68.36,64.64,-3.185,-4.7,581500,{"date":2263,"open":2264,"high":2265,"low":2266,"close":2267,"change":2268,"percent_change":2269,"volume":2270,"transactions":9,"vwap":2267},"2025-10-06",67.11,68.38,66.115,67.825,0.865,1.29,427000,{"date":2272,"open":1862,"high":2273,"low":2274,"close":2275,"change":2276,"percent_change":1203,"volume":2277,"transactions":9,"vwap":2275},"2025-10-03",67.84,65.43,66.96,2.29,631900,{"date":2279,"open":2280,"high":1900,"low":2281,"close":2282,"change":1272,"percent_change":2283,"volume":2284,"transactions":9,"vwap":2282},"2025-10-02",64.42,63.682,64.67,0.97,380900,{"date":2286,"open":2287,"high":2288,"low":2289,"close":2290,"change":743,"percent_change":1927,"volume":2291,"transactions":9,"vwap":2290},"2025-10-01",64.54,64.815,63.845,64.050003,836200,{"date":2293,"open":2294,"high":2295,"low":2296,"close":2297,"change":2298,"percent_change":2299,"volume":2300,"transactions":9,"vwap":2297},"2025-09-30",66.72,67.41,63.443,65.31,-1.29,-1.94,839000,{"date":2302,"open":2303,"high":2304,"low":2305,"close":2306,"change":324,"percent_change":2307,"volume":2308,"transactions":9,"vwap":2306},"2025-09-29",65.71,66.7,65.050003,66.6,1.74,657800,{"date":2310,"open":2311,"high":2312,"low":2311,"close":2313,"change":2314,"percent_change":2315,"volume":2316,"transactions":9,"vwap":2313},"2025-09-26",65.010002,66.44,65.46,0.87,1.35,537600,{"date":2318,"open":2319,"high":2320,"low":2290,"close":1841,"change":1210,"percent_change":195,"volume":2321,"transactions":9,"vwap":1841},"2025-09-25",64.32,65.325,350800,{"date":2323,"open":2324,"high":2325,"low":2326,"close":1651,"change":569,"percent_change":2327,"volume":2328,"transactions":9,"vwap":1651},"2025-09-24",67.64,68,65.18,-3.15,1109700,{"date":2330,"open":2331,"high":2332,"low":2333,"close":2334,"change":1395,"percent_change":2335,"volume":2336,"transactions":9,"vwap":2334},"2025-09-23",67.32,68.405,67.059998,67.35,0.67,870800,{"date":2338,"open":2339,"high":2340,"low":2341,"close":2342,"change":2343,"percent_change":2344,"volume":2345,"transactions":9,"vwap":2342},"2025-09-22",64.35,67.010002,63.82,66.9,2.08,3.21,1061000,{"date":2347,"open":2348,"high":2349,"low":2350,"close":2351,"change":2078,"percent_change":1420,"volume":2352,"transactions":9,"vwap":2351},"2025-09-19",65.39,65.56,64,64.82,2891700,{"date":2354,"open":2355,"high":1854,"low":1962,"close":2348,"change":2356,"percent_change":2357,"volume":2358,"transactions":9,"vwap":2348},"2025-09-18",63.39,5.26,8.75,1230400,{"date":2360,"open":2361,"high":2362,"low":2363,"close":2364,"change":2365,"percent_change":2366,"volume":2367,"transactions":9,"vwap":2364},"2025-09-17",60.8,61.91,59.605,60.13,-0.97,-1.59,1108900,{"date":2369,"open":2139,"high":2370,"low":2371,"close":2372,"change":2373,"percent_change":2374,"volume":2375,"transactions":9,"vwap":2372},"2025-09-16",62.064999,60.52,61.099998,0.3,0.49,410900,{"date":2377,"open":2378,"high":2379,"low":2380,"close":2361,"change":2381,"percent_change":2382,"volume":2383,"transactions":9,"vwap":2361},"2025-09-15",61.82,62.87,60.73,-1.14,-1.84,366000,{"date":2385,"open":2386,"high":2387,"low":2096,"close":2388,"change":1357,"percent_change":2063,"volume":2389,"transactions":9,"vwap":2388},"2025-09-12",63.13,63.36,61.94,494900,{"date":2391,"open":2392,"high":2393,"low":2394,"close":2395,"change":1509,"percent_change":1952,"volume":2396,"transactions":9,"vwap":2395},"2025-09-11",61.64,63.55,61.46,63.47,459200,{"date":2398,"open":2062,"high":2399,"low":2400,"close":2068,"change":122,"percent_change":640,"volume":2401,"transactions":9,"vwap":2068},"2025-09-10",62.099998,59.985,411400,{"date":2403,"open":2404,"high":2405,"low":2406,"close":2407,"change":841,"percent_change":50,"volume":2408,"transactions":9,"vwap":2407},"2025-09-09",61.36,61.69,60.91,60.95,316700,{"date":2410,"open":2203,"high":2411,"low":2412,"close":2413,"change":1413,"percent_change":1655,"volume":2414,"transactions":9,"vwap":2413},"2025-09-08",61.97,60.72,61.81,451200,{"date":2416,"open":2417,"high":2418,"low":2419,"close":2420,"change":2421,"percent_change":1592,"volume":2422,"transactions":9,"vwap":2420},"2025-09-05",61.78,62.47,59.82,60.9,-0.75,436000,{"date":2424,"open":2425,"high":1970,"low":2426,"close":2023,"change":2427,"percent_change":2428,"volume":2429,"transactions":9,"vwap":2023},"2025-09-04",60.46,60.17,1.615,2.69,419400,{"date":2431,"open":2432,"high":2105,"low":2433,"close":2434,"change":2435,"percent_change":2436,"volume":2437,"transactions":9,"vwap":2434},"2025-09-03",60.59,59.080002,60.035,-1.045,-1.71,400400,{"date":2439,"open":2139,"high":2440,"low":2441,"close":2442,"change":195,"percent_change":411,"volume":2443,"transactions":9,"vwap":2442},"2025-09-02",61.235,60.029999,61.080002,360800,{"date":2445,"open":2446,"high":2446,"low":2447,"close":1627,"change":2448,"percent_change":2298,"volume":2449,"transactions":9,"vwap":1627},"2025-08-29",62.86,61.73,-0.81,449900,{"date":2451,"open":1650,"high":2452,"low":2453,"close":2379,"change":678,"percent_change":2454,"volume":2455,"transactions":9,"vwap":2379},"2025-08-28",63.44,62.27,0.37,787600,{"date":2457,"open":2458,"high":2459,"low":2460,"close":2461,"change":710,"percent_change":178,"volume":2462,"transactions":9,"vwap":2461},"2025-08-27",62.29,63.323,61.93,62.64,409600,{"date":2464,"open":2016,"high":2084,"low":2062,"close":2465,"change":649,"percent_change":1287,"volume":2466,"transactions":9,"vwap":2465},"2025-08-26",62.66,667000,{"date":2468,"open":2469,"high":2470,"low":2471,"close":2394,"change":2472,"percent_change":1419,"volume":2473,"transactions":9,"vwap":2394},"2025-08-25",61.6,61.905,60.945,-0.25,433400,{"date":2475,"open":2039,"high":2476,"low":2477,"close":2478,"change":1798,"percent_change":2479,"volume":2480,"transactions":9,"vwap":2478},"2025-08-22",61.77,58.89,61.71,5.11,488500,{"date":2482,"open":2483,"high":2484,"low":2485,"close":2486,"change":2487,"percent_change":482,"volume":2488,"transactions":9,"vwap":2486},"2025-08-21",58.12,58.865,57.75,58.71,0.14,389800,{"date":2490,"open":2491,"high":2492,"low":2493,"close":2494,"change":2495,"percent_change":1871,"volume":2496,"transactions":9,"vwap":2494},"2025-08-20",58.37,59.425,57.44,58.57,0.22,971500,{"date":2498,"open":2499,"high":2500,"low":2501,"close":2502,"change":2503,"percent_change":2504,"volume":2505,"transactions":9,"vwap":2502},"2025-08-19",59.67,60.575,58.19,58.35,-1.23,-2.06,911100,{"date":2507,"open":2508,"high":2509,"low":2510,"close":2511,"change":2512,"percent_change":1576,"volume":2513,"transactions":9,"vwap":2511},"2025-08-18",61.21,61.59,59.315,59.58,-1.88,601100,{"date":2515,"open":2185,"high":2185,"low":2516,"close":2394,"change":2517,"percent_change":1211,"volume":2518,"transactions":9,"vwap":2394},"2025-08-15",60.45,-0.77,771000,{"date":2520,"open":2476,"high":1947,"low":2407,"close":2077,"change":816,"percent_change":2521,"volume":2522,"transactions":9,"vwap":2077},"2025-08-14",-0.24,883700,{"date":2524,"open":2405,"high":2109,"low":2407,"close":2525,"change":881,"percent_change":2526,"volume":2527,"transactions":9,"vwap":2525},"2025-08-13",62.38,1.78,961400,{"date":2529,"open":2530,"high":2531,"low":2532,"close":2533,"change":2534,"percent_change":2535,"volume":2536,"transactions":9,"vwap":2533},"2025-08-12",58.93,61.3,58.885,61.29,2.76,4.72,536900,{"date":2538,"open":2539,"high":2029,"low":2540,"close":2541,"change":1347,"percent_change":57,"volume":2542,"transactions":9,"vwap":2541},"2025-08-11",59,57.92,58.53,854000,{"date":2544,"open":2545,"high":2546,"low":2547,"close":2548,"change":641,"percent_change":2526,"volume":2549,"transactions":9,"vwap":2548},"2025-08-08",54.11,59.83,54.060001,58.47,930100,{"date":2551,"open":2552,"high":2553,"low":2554,"close":2555,"change":1471,"percent_change":579,"volume":2556,"transactions":9,"vwap":2555},"2025-08-07",58.99,59.27,56.47,57.45,719600,{"date":2558,"open":2559,"high":2560,"low":2561,"close":2562,"change":1691,"percent_change":1972,"volume":2563,"transactions":9,"vwap":2562},"2025-08-06",58.76,58.88,57.835,58.36,515500,{"date":2565,"open":2566,"high":2567,"low":1141,"close":2568,"change":1264,"percent_change":1334,"volume":2569,"transactions":9,"vwap":2568},"2025-08-05",58.48,58.85,58.43,523700,{"date":2571,"open":2572,"high":2541,"low":2573,"close":2574,"change":2167,"percent_change":1951,"volume":2575,"transactions":9,"vwap":2574},"2025-08-04",57.28,56.81,58.080002,458700,{"date":2577,"open":2578,"high":2578,"low":2579,"close":1246,"change":2580,"percent_change":2581,"volume":2582,"transactions":9,"vwap":1246},"2025-08-01",57.48,55.84,-2.56,-4.31,642500,{"date":2584,"open":2585,"high":2586,"low":2587,"close":2588,"change":2589,"percent_change":2590,"volume":2591,"transactions":9,"vwap":2588},"2025-07-31",60.11,60.75,57.114,59.36,-1.33,-2.19,468200,{"date":2593,"open":2594,"high":2392,"low":2595,"close":2596,"change":2597,"percent_change":2598,"volume":2599,"transactions":9,"vwap":2596},"2025-07-30",60.83,59.97,60.69,0.03,0.05,750300,{"date":2601,"open":1661,"high":1661,"low":2602,"close":2603,"change":2487,"percent_change":678,"volume":2604,"transactions":9,"vwap":2603},"2025-07-29",59.995,60.66,338200,{"date":2606,"open":2607,"high":2608,"low":2371,"close":2371,"change":1377,"percent_change":2609,"volume":2610,"transactions":9,"vwap":2371},"2025-07-28",61.98,62.311,-2.2,753000,{"date":2612,"open":2613,"high":2614,"low":2615,"close":2616,"change":1895,"percent_change":953,"volume":2617,"transactions":9,"vwap":2616},"2025-07-25",61.55,61.9,60.79,61.88,302200,{"date":2619,"open":2620,"high":2621,"low":2622,"close":2623,"change":2521,"percent_change":117,"volume":2624,"transactions":9,"vwap":2623},"2025-07-24",61.27,61.807,61,61.11,299100,{"date":2626,"open":2613,"high":2147,"low":2627,"close":2628,"change":977,"percent_change":1501,"volume":2629,"transactions":9,"vwap":2628},"2025-07-23",60.55,61.35,506600,{"date":2631,"open":2111,"high":2076,"low":2632,"close":2407,"change":2633,"percent_change":993,"volume":2634,"transactions":9,"vwap":2407},"2025-07-22",60.63,-0.31,490000,{"date":2636,"open":2637,"high":2446,"low":2111,"close":2068,"change":2638,"percent_change":1241,"volume":2639,"transactions":9,"vwap":2068},"2025-07-21",62.81,-1.55,399900,{"date":2641,"open":1942,"high":2642,"low":2137,"close":2637,"change":1988,"percent_change":2643,"volume":2644,"transactions":9,"vwap":2637},"2025-07-18",64.040001,-0.68,601000,{"date":2646,"open":2647,"high":1875,"low":2648,"close":2649,"change":2650,"percent_change":2651,"volume":2652,"transactions":9,"vwap":2649},"2025-07-17",59.57,59.5,63.24,3.6,6.04,1443800,{"date":2654,"open":2655,"high":2054,"low":2656,"close":2657,"change":2658,"percent_change":2659,"volume":2660,"transactions":9,"vwap":2657},"2025-07-16",59.35,58.325,59.64,0.79,1.34,589100,{"date":2662,"open":2663,"high":2046,"low":2486,"close":2567,"change":357,"percent_change":2664,"volume":2665,"transactions":9,"vwap":2567},"2025-07-15",59.96,-1.87,560400,{"date":2667,"open":2657,"high":2668,"low":2669,"close":2595,"change":559,"percent_change":78,"volume":2670,"transactions":9,"vwap":2595},"2025-07-14",60.21,59.23,338900,{"date":2672,"open":2511,"high":2673,"low":2674,"close":2675,"change":2676,"percent_change":2677,"volume":2678,"transactions":9,"vwap":2675},"2025-07-11",60.15,59.55,59.77,-0.425,-0.71,400700,{"date":2680,"open":2681,"high":1987,"low":2682,"close":2683,"change":2684,"percent_change":2685,"volume":2686,"transactions":9,"vwap":2683},"2025-07-10",59.42,59.19,60.195,0.655,1.1,524800,{"date":2688,"open":2689,"high":2690,"low":2691,"close":2692,"change":798,"percent_change":2693,"volume":2694,"transactions":9,"vwap":2692},"2025-07-09",58.7,59.59,57.875,59.54,2.34,570800,{"date":2696,"open":2697,"high":2698,"low":2699,"close":2700,"change":2685,"percent_change":2701,"volume":2702,"transactions":9,"vwap":2700},"2025-07-08",57.36,58.74,57.029999,58.18,1.93,557300,{"date":2704,"open":2705,"high":2706,"low":2707,"close":2708,"change":2709,"percent_change":173,"volume":2710,"transactions":9,"vwap":2708},"2025-07-07",56.61,57.49,56.5,57.080002,0.07,801100,{"date":2712,"open":1584,"high":2706,"low":2713,"close":1141,"change":977,"percent_change":1965,"volume":2714,"transactions":9,"vwap":1141},"2025-07-03",56.319,299900,{"date":2716,"open":1583,"high":2717,"low":2718,"close":2705,"change":324,"percent_change":2719,"volume":2720,"transactions":9,"vwap":2705},"2025-07-02",56.73,55.245,2.06,448900,{"date":2722,"open":2723,"high":2724,"low":2725,"close":1262,"change":178,"percent_change":72,"volume":2726,"transactions":9,"vwap":1262},"2025-07-01",55,56.25,54.54,390100,{"date":2728,"open":2724,"high":1588,"low":2729,"close":1254,"change":906,"percent_change":2730,"volume":2731,"transactions":9,"vwap":1254},"2025-06-30",54.998,-1.18,683100,{"date":2733,"open":2734,"high":2735,"low":2736,"close":2737,"change":173,"percent_change":2738,"volume":2739,"transactions":9,"vwap":2737},"2025-06-27",56.24,57.18,55.83,56.16,0.21,919500,{"date":2741,"open":2742,"high":2743,"low":2742,"close":2744,"change":509,"percent_change":127,"volume":2745,"transactions":9,"vwap":2744},"2025-06-26",54.71,56.18,56.040001,518900,{"date":2747,"open":2748,"high":1268,"low":2749,"close":2750,"change":2751,"percent_change":2752,"volume":2753,"transactions":9,"vwap":2750},"2025-06-25",55.7,54.61,54.88,-0.46,-0.83,413300,{"date":2755,"open":2756,"high":2757,"low":2758,"close":1605,"change":2759,"percent_change":2760,"volume":2761,"transactions":9,"vwap":1605},"2025-06-24",54.080002,55.46,53.925,2.14,4.02,380300,{"date":2763,"open":2764,"high":2765,"low":2766,"close":2767,"change":1434,"percent_change":2373,"volume":2768,"transactions":9,"vwap":2767},"2025-06-23",52.75,53.26,51.55,53.2,374800,{"date":2770,"open":2771,"high":2772,"low":2773,"close":2774,"change":2055,"percent_change":2775,"volume":2776,"transactions":9,"vwap":2774},"2025-06-20",53.92,54.21,52.875,53.040001,-1.01,629400,{"date":2778,"open":2779,"high":2780,"low":2781,"close":2782,"change":1413,"percent_change":1250,"volume":2783,"transactions":9,"vwap":2782},"2025-06-18",52.89,54.39,52.765,53.58,477600,{"date":2785,"open":1053,"high":1564,"low":2786,"close":2787,"change":1773,"percent_change":1387,"volume":2788,"transactions":9,"vwap":2787},"2025-06-17",51.8,52.67,702100,{"date":2790,"open":1279,"high":2791,"low":2792,"close":2793,"change":2794,"percent_change":2521,"volume":2795,"transactions":9,"vwap":2793},"2025-06-16",55.27,53.69,53.73,-0.13,667300,{"date":2797,"open":2798,"high":2799,"low":2800,"close":2801,"change":2802,"percent_change":2803,"volume":2804,"transactions":9,"vwap":2801},"2025-06-13",55.15,56.96,53.45,53.86,-2.52,-4.47,608000,{"date":2806,"open":2807,"high":1589,"low":2808,"close":2809,"change":2752,"percent_change":2810,"volume":2811,"transactions":9,"vwap":2809},"2025-06-12",56.92,56.33,56.38,-1.45,541200,{"date":2813,"open":2814,"high":2815,"low":2816,"close":2817,"change":1280,"percent_change":2818,"volume":2819,"transactions":9,"vwap":2817},"2025-06-11",57.8,58.215,57,57.21,-0.4,593000,{"date":2821,"open":2822,"high":2823,"low":2824,"close":2493,"change":399,"percent_change":2825,"volume":2826,"transactions":9,"vwap":2493},"2025-06-10",57.86,58.295,56.44,-1.03,584300,{"date":2828,"open":2829,"high":2541,"low":2830,"close":2831,"change":710,"percent_change":178,"volume":2832,"transactions":9,"vwap":2831},"2025-06-09",58.23,57.5,58.040001,566600,{"date":2834,"open":2835,"high":2836,"low":2807,"close":2837,"change":2838,"percent_change":1371,"volume":2839,"transactions":9,"vwap":2837},"2025-06-06",57.53,58.07,58.060001,1.27,752500,{"date":2841,"open":2707,"high":2842,"low":2843,"close":2844,"change":678,"percent_change":440,"volume":2845,"transactions":9,"vwap":2844},"2025-06-05",57.235,55.85,56.79,474700,{"date":2847,"open":2848,"high":2848,"low":2849,"close":2850,"change":622,"percent_change":195,"volume":2851,"transactions":9,"vwap":2850},"2025-06-04",57.67,56.41,56.56,715300,{"date":2853,"open":2698,"high":2698,"low":2824,"close":2854,"change":2855,"percent_change":984,"volume":2856,"transactions":9,"vwap":2854},"2025-06-03",57.12,-0.93,820500,{"date":2858,"open":2859,"high":2860,"low":2861,"close":2862,"change":559,"percent_change":1264,"volume":2832,"transactions":9,"vwap":2862},"2025-06-02",57.99,58.24,56.28,58.049999,{"date":2864,"open":2865,"high":2865,"low":2735,"close":2866,"change":1926,"percent_change":1593,"volume":2867,"transactions":9,"vwap":2866},"2025-05-30",58.81,57.85,776800,{"date":2869,"open":2870,"high":2871,"low":2872,"close":2873,"change":2381,"percent_change":2874,"volume":2875,"transactions":9,"vwap":2873},"2025-05-29",60.36,61.175,59.07,59.12,-1.89,823000,{"date":2877,"open":2420,"high":2878,"low":2879,"close":2880,"change":1249,"percent_change":2099,"volume":2881,"transactions":9,"vwap":2880},"2025-05-28",62.029999,59.41,60.26,2013300,{"date":2883,"open":2884,"high":2039,"low":2885,"close":1615,"change":251,"percent_change":2098,"volume":2886,"transactions":9,"vwap":1615},"2025-05-27",59.02,57.77,1145900,{"date":2888,"open":2138,"high":2627,"low":2889,"close":2890,"change":2891,"percent_change":1203,"volume":2892,"transactions":9,"vwap":2890},"2025-05-23",57.65,58.72,2.01,1660500,{"date":2894,"open":2895,"high":2708,"low":2896,"close":2897,"change":1748,"percent_change":491,"volume":2898,"transactions":9,"vwap":2897},"2025-05-22",56.46,55.93,56.71,735900,{"date":2900,"open":1238,"high":2901,"low":2902,"close":2734,"change":2590,"percent_change":2903,"volume":2904,"transactions":9,"vwap":2734},"2025-05-21",57.977,56.029999,-3.75,545600,{"date":2906,"open":2907,"high":2908,"low":2909,"close":2568,"change":1090,"percent_change":2252,"volume":2910,"transactions":9,"vwap":2568},"2025-05-20",58.96,59.68,57.955,426200,{"date":2912,"open":2913,"high":2692,"low":2914,"close":2681,"change":2794,"percent_change":992,"volume":2915,"transactions":9,"vwap":2681},"2025-05-19",57.89,57.84,314600,{"date":2917,"open":2541,"high":2024,"low":2541,"close":2674,"change":1544,"percent_change":798,"volume":2918,"transactions":9,"vwap":2674},"2025-05-16",483500,{"date":2920,"open":2921,"high":2921,"low":2922,"close":2923,"change":2448,"percent_change":1377,"volume":1726,"transactions":9,"vwap":2923},"2025-05-15",59.47,58.13,58.75,{"date":2925,"open":2926,"high":2927,"low":2873,"close":2928,"change":122,"percent_change":2929,"volume":2930,"transactions":9,"vwap":2928},"2025-05-14",59.46,60.07,59.56,0.52,527200,{"date":2932,"open":2933,"high":2419,"low":2922,"close":2934,"change":217,"percent_change":1765,"volume":2935,"transactions":9,"vwap":2934},"2025-05-13",58.59,59.25,359500,{"date":2937,"open":2836,"high":2938,"low":2889,"close":2939,"change":2940,"percent_change":2941,"volume":2942,"transactions":9,"vwap":2939},"2025-05-12",59.2,58.44,3.66,6.68,718700,{"date":2944,"open":2945,"high":2946,"low":2947,"close":2948,"change":622,"percent_change":2775,"volume":2949,"transactions":9,"vwap":2948},"2025-05-09",55.66,55.75,54.62,54.78,382400,{"date":2951,"open":2952,"high":2953,"low":2954,"close":1605,"change":2085,"percent_change":1819,"volume":2955,"transactions":9,"vwap":1605},"2025-05-08",54.95,55.99,54.25,332700,{"date":2957,"open":2958,"high":2801,"low":2959,"close":2960,"change":251,"percent_change":881,"volume":2961,"transactions":9,"vwap":2960},"2025-05-07",53.18,52.97,53.57,286600,{"date":2963,"open":1157,"high":1104,"low":2964,"close":2965,"change":26,"percent_change":2381,"volume":2966,"transactions":9,"vwap":2965},"2025-05-06",52.615,52.99,320600,{"date":2968,"open":1127,"high":2969,"low":2970,"close":1088,"change":1073,"percent_change":1074,"volume":2971,"transactions":9,"vwap":1088},"2025-05-05",54.905,53.48,476300,{"date":2973,"open":2974,"high":2975,"low":56,"close":1128,"change":2976,"percent_change":2977,"volume":2978,"transactions":9,"vwap":1128},"2025-05-02",52.5,55.014999,3.06,5.94,814600,{"date":2980,"open":489,"high":2981,"low":2982,"close":2983,"change":2984,"percent_change":2976,"volume":1710,"transactions":9,"vwap":2983},"2025-05-01",52.565,50.092999,51.54,1.53,{"date":2986,"open":2987,"high":2988,"low":1499,"close":1038,"change":2989,"percent_change":163,"volume":2990,"transactions":9,"vwap":1038},"2025-04-30",48.76,50.16,-0.21,562200,{"date":2992,"open":2988,"high":2993,"low":2994,"close":2995,"change":2996,"percent_change":710,"volume":2997,"transactions":9,"vwap":2995},"2025-04-29",50.63,49.18,50.22,-0.01,408200,{"date":187,"open":2999,"high":3000,"low":3001,"close":3002,"change":1405,"percent_change":1211,"volume":3003,"transactions":9,"vwap":3002},50.86,51.65,49.525,50.23,544100]