[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-NSP":3,"homepage-market-summary":34,"stock-historical-NSP":177},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"NSP","2026-10-06",{"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},"Insperity, Inc","NYSE",null,"SERVICES-HELP SUPPLY SERVICES","Insperity Inc is a company that provides a wide range of human resources and business solutions designed to help businesses improve their performance. Small and midsize enterprises are the company's primary target customers. Majority of the company's products are offered through the company's Workforce Optimization and Workforce Synchronization solutions, which comprise various human resource functions, such as payroll and employment administration, employee benefits and compensation, government compliance, performance management, training and development services, and human capital management. The company generates all of its revenue in the United States.","4,200","Kingwood, TX",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},5.1702,2.4,"Quarterly",{"close":20,"open":21,"high":21,"low":22,"prev_close":23,"change":24,"percent_change":25,"volume":26,"transactions":27,"vwap":28,"high_52w":29,"low_52w":30,"avg_volume_52w":31,"range_52w_percent":32,"record_count":33},46.42,47.87,45.91,47.56,-1.14,-2.4,280869.699082,7715,46.4715,55.9,18.57,864762.697302765,74.6,7467,{"status":35,"indices":36,"watchlist":80,"sectors":102,"benchmarks":158},"success",[37,45,52,59,66,73],{"symbol":38,"name":39,"price":40,"change":41,"pct_change":42,"is_up":43,"sparkline":44,"date":5},"SPX","S&P 500",7818.93,44.98,0.58,true,"0.0,11.6 2.3,13.9 4.6,10.5 6.9,12.4 9.3,14.2 11.6,16.0 13.9,11.5 16.2,10.8 18.5,4.8 20.8,4.8 23.2,7.9 25.5,8.0 27.8,6.0 30.1,9.1 32.4,9.8 34.7,10.8 37.1,10.0 39.4,7.0 41.7,4.4 44.0,2.0",{"symbol":46,"name":47,"price":48,"change":49,"pct_change":50,"is_up":43,"sparkline":51,"date":5},"NDX","NASDAQ 100",31224.47,148.03,0.48,"0.0,13.0 2.3,15.0 4.6,13.4 6.9,14.8 9.3,16.0 11.6,16.0 13.9,12.9 16.2,11.7 18.5,6.5 20.8,5.0 23.2,6.6 25.5,6.6 27.8,5.8 30.1,7.8 32.4,7.4 34.7,7.0 37.1,6.4 39.4,4.6 41.7,2.9 44.0,2.0",{"symbol":53,"name":54,"price":55,"change":56,"pct_change":57,"is_up":43,"sparkline":58,"date":5},"DJI","DOW JONES",51521,253,0.49,"0.0,3.6 2.3,6.3 4.6,2.0 6.9,3.3 9.3,6.0 11.6,11.3 13.9,8.7 16.2,9.5 18.5,6.4 20.8,8.0 23.2,10.9 25.5,12.3 27.8,8.2 30.1,11.2 32.4,12.3 34.7,16.0 37.1,15.8 39.4,13.7 41.7,13.0 44.0,10.8",{"symbol":60,"name":61,"price":62,"change":63,"pct_change":64,"is_up":43,"sparkline":65,"date":5},"COMP","NASDAQ Composite",27599.79,122.48,0.45,"0.0,13.6 2.3,15.1 4.6,12.9 6.9,14.2 9.3,16.0 11.6,16.0 13.9,12.2 16.2,11.3 18.5,6.1 20.8,5.1 23.2,7.7 25.5,7.7 27.8,6.6 30.1,8.7 32.4,8.9 34.7,8.4 37.1,8.3 39.4,5.5 41.7,3.1 44.0,2.0",{"symbol":67,"name":68,"price":69,"change":70,"pct_change":71,"is_up":14,"sparkline":72,"date":5},"RUT","RUSSELL 2000",2813.4,-20.4,-0.72,"0.0,2.0 2.3,5.2 4.6,3.9 6.9,5.8 9.3,8.0 11.6,9.4 13.9,7.7 16.2,9.2 18.5,7.6 20.8,5.8 23.2,11.6 25.5,11.9 27.8,11.5 30.1,13.7 32.4,14.8 34.7,16.0 37.1,14.8 39.4,12.0 41.7,10.0 44.0,12.2",{"symbol":74,"name":75,"price":76,"change":77,"pct_change":78,"is_up":14,"sparkline":79,"date":5},"VIX","CBOE VIX",15.01,-0.51,-3.29,"0.0,7.3 2.3,2.0 4.6,9.7 6.9,4.9 9.3,4.5 11.6,2.5 13.9,11.3 16.2,13.7 18.5,13.5 20.8,16.0 23.2,12.3 25.5,10.4 27.8,13.5 30.1,8.8 32.4,8.9 34.7,7.8 37.1,7.6 39.4,11.8 41.7,10.9 44.0,12.9",[81,88,95],{"symbol":82,"name":83,"price":84,"change":85,"pct_change":86,"is_up":43,"sparkline":87,"date":5},"NVDA","NVIDIA Corp",239.24,0.34,0.14,"0.0,14.1 7.3,16.0 14.7,14.6 22.0,11.8 29.3,8.2 36.7,2.4 44.0,2.0",{"symbol":89,"name":90,"price":91,"change":92,"pct_change":93,"is_up":43,"sparkline":94,"date":5},"AAPL","Apple Inc",333.63,0.74,0.22,"0.0,2.0 7.3,16.0 14.7,10.4 22.0,14.6 29.3,9.3 36.7,10.6 44.0,9.4",{"symbol":96,"name":97,"price":98,"change":99,"pct_change":100,"is_up":43,"sparkline":101,"date":5},"TSLA","Tesla Inc",380.68,1.95,0.51,"0.0,13.7 7.3,16.0 14.7,15.0 22.0,15.4 29.3,7.1 36.7,3.0 44.0,2.0",[103,108,113,118,123,128,133,138,143,148,153],{"name":104,"etf":105,"change":106,"price":107,"is_up":43},"Technology","XLK",0.53,202,{"name":109,"etf":110,"change":111,"price":112,"is_up":43},"Financials","XLF",0.24,54.01,{"name":114,"etf":115,"change":116,"price":117,"is_up":14},"Healthcare","XLV",-0.17,167.09,{"name":119,"etf":120,"change":121,"price":122,"is_up":43},"Consumer Cycl","XLY",1.2,111.75,{"name":124,"etf":125,"change":126,"price":127,"is_up":43},"Consumer Staples","XLP",0.9,81.77,{"name":129,"etf":130,"change":131,"price":132,"is_up":43},"Energy","XLE",0.47,63.75,{"name":134,"etf":135,"change":136,"price":137,"is_up":43},"Industrials","XLI",0.87,171.58,{"name":139,"etf":140,"change":141,"price":142,"is_up":43},"Materials","XLB",0.46,49.73,{"name":144,"etf":145,"change":146,"price":147,"is_up":43},"Real Estate","XLRE",1.06,41.1,{"name":149,"etf":150,"change":151,"price":152,"is_up":43},"Utilities","XLU",2.98,41.16,{"name":154,"etf":155,"change":156,"price":157,"is_up":43},"Comm Services","XLC",0.04,111.65,[159,164,168,172],{"ticker":160,"name":161,"price":162,"change":163,"is_up":43},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":165,"name":166,"price":167,"change":141,"is_up":43},"QQQ","Invesco QQQ Trust",759.69,{"ticker":169,"name":170,"price":171,"change":50,"is_up":43},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":173,"name":174,"price":175,"change":176,"is_up":14},"IWM","iShares Russell 2000",281.37,-0.71,{"ticker":4,"total_count":178,"page":179,"page_size":180,"total_pages":179,"summary":181,"data":187},365,1,1000,{"period_high":182,"period_low":30,"average_volume":183,"total_volume":184,"period_return":185,"latest_close":20,"start_date":186,"end_date":5},80.080002,776316,283355437.022994,-40.65,"2025-04-24",[188,189,199,209,220,231,242,253,263,274,285,295,304,315,325,336,346,356,367,377,388,398,408,419,430,440,451,461,470,481,491,502,512,522,531,542,552,562,573,582,593,603,614,621,630,640,649,659,669,679,688,698,708,719,728,736,746,752,759,766,775,783,790,798,807,816,825,832,841,849,858,867,876,883,892,900,909,917,926,934,943,952,958,967,975,984,991,999,1006,1014,1023,1029,1037,1046,1054,1063,1070,1079,1087,1095,1102,1111,1120,1129,1135,1142,1151,1160,1169,1178,1185,1194,1199,1208,1214,1222,1229,1236,1245,1251,1260,1266,1273,1282,1289,1297,1305,1313,1322,1330,1337,1344,1353,1360,1368,1375,1384,1393,1402,1411,1419,1427,1435,1444,1451,1459,1468,1477,1485,1493,1501,1508,1516,1524,1532,1540,1547,1556,1564,1573,1581,1588,1595,1604,1611,1620,1628,1637,1644,1651,1660,1668,1675,1684,1693,1701,1707,1715,1722,1730,1738,1744,1750,1757,1764,1770,1779,1787,1795,1801,1809,1816,1825,1832,1838,1845,1851,1857,1864,1871,1879,1886,1894,1902,1910,1918,1927,1935,1942,1950,1956,1963,1970,1978,1984,1990,1998,2004,2013,2019,2026,2032,2040,2048,2057,2065,2073,2078,2086,2094,2103,2111,2119,2126,2132,2139,2146,2153,2159,2165,2173,2179,2185,2194,2202,2211,2215,2222,2229,2234,2242,2249,2256,2262,2266,2272,2278,2284,2291,2299,2306,2312,2316,2322,2327,2333,2340,2346,2354,2363,2370,2375,2380,2386,2392,2398,2404,2413,2421,2429,2436,2443,2450,2456,2463,2470,2476,2481,2488,2494,2500,2506,2512,2518,2524,2530,2537,2543,2552,2561,2568,2575,2584,2591,2598,2606,2614,2623,2629,2635,2641,2647,2656,2663,2670,2678,2685,2692,2699,2708,2717,2724,2731,2739,2744,2751,2759,2765,2771,2778,2784,2791,2798,2804,2811,2817,2823,2830,2837,2843,2849,2857,2863,2871,2879,2886,2895,2903,2910,2917,2925,2932,2940,2948,2955,2963,2970,2976,2985,2991,2999,3006,3013,3019,3026],{"date":5,"open":21,"high":21,"low":22,"close":20,"change":24,"percent_change":25,"volume":26,"transactions":27,"vwap":28},{"date":190,"open":191,"high":192,"low":193,"close":23,"change":194,"percent_change":195,"volume":196,"transactions":197,"vwap":198},"2026-10-05",46.09,47.94,45.66,1.08,2.32,454209.482563,8508,47.2952,{"date":200,"open":201,"high":201,"low":202,"close":203,"change":204,"percent_change":205,"volume":206,"transactions":207,"vwap":208},"2026-10-02",48.81,46.215,46.48,-2.15,-4.42,459875.549218,11003,46.9456,{"date":210,"open":211,"high":212,"low":213,"close":214,"change":215,"percent_change":216,"volume":217,"transactions":218,"vwap":219},"2026-10-01",46.5,49.45,46.08,48.63,2.04,4.38,444983.956196,10476,48.6719,{"date":221,"open":222,"high":223,"low":224,"close":225,"change":226,"percent_change":227,"volume":228,"transactions":229,"vwap":230},"2026-09-30",46.89,47.78,46.07,46.59,0.07,0.15,630597.009075,9595,46.6212,{"date":232,"open":233,"high":234,"low":235,"close":236,"change":237,"percent_change":238,"volume":239,"transactions":240,"vwap":241},"2026-09-29",46.57,46.95,46.055,46.52,-0.39,-0.83,488338.696243,11089,46.5629,{"date":243,"open":244,"high":245,"low":246,"close":247,"change":248,"percent_change":249,"volume":250,"transactions":251,"vwap":252},"2026-09-28",47.38,47.885,46.51,46.91,-0.92,-1.92,489460.835183,11663,47.004,{"date":254,"open":255,"high":256,"low":244,"close":257,"change":258,"percent_change":259,"volume":260,"transactions":261,"vwap":262},"2026-09-25",47.73,48.91,47.83,-0.07,-0.15,534371.51354,9098,47.916,{"date":264,"open":265,"high":266,"low":267,"close":268,"change":269,"percent_change":270,"volume":271,"transactions":272,"vwap":273},"2026-09-24",49.2,49.71,46.82,47.9,-0.95,-1.94,539137.490609,13709,47.6873,{"date":275,"open":276,"high":277,"low":278,"close":279,"change":280,"percent_change":281,"volume":282,"transactions":283,"vwap":284},"2026-09-23",50.15,50.46,48.68,48.85,-1.41,-2.81,366340.677264,10387,49.0533,{"date":286,"open":287,"high":288,"low":289,"close":290,"change":291,"percent_change":291,"volume":292,"transactions":293,"vwap":294},"2026-09-22",50.92,51.48,49.1601,50.26,0,309922.861575,10401,50.1792,{"date":296,"open":297,"high":298,"low":297,"close":290,"change":299,"percent_change":300,"volume":301,"transactions":302,"vwap":303},"2026-09-21",50.09,51.29,-0.05,-0.1,307698.756555,8321,50.4151,{"date":305,"open":306,"high":307,"low":308,"close":309,"change":310,"percent_change":311,"volume":312,"transactions":313,"vwap":314},"2026-09-18",49.8,50.315,48.4,50.31,0.35,0.7,1331357.218479,9523,50.0855,{"date":316,"open":317,"high":317,"low":318,"close":319,"change":320,"percent_change":321,"volume":322,"transactions":323,"vwap":324},"2026-09-17",51.01,49.6,49.96,-1.53,-2.97,435815.400095,10945,50.0874,{"date":326,"open":327,"high":328,"low":329,"close":330,"change":331,"percent_change":332,"volume":333,"transactions":334,"vwap":335},"2026-09-16",50.44,51.98,49.53,51.49,-0.03,-0.06,427798.957313,11893,51.3703,{"date":337,"open":338,"high":339,"low":338,"close":340,"change":341,"percent_change":342,"volume":343,"transactions":344,"vwap":345},"2026-09-15",49.88,51.56,51.52,0.56,1.1,364861.114911,9287,51.1669,{"date":347,"open":348,"high":349,"low":350,"close":348,"change":351,"percent_change":352,"volume":353,"transactions":354,"vwap":355},"2026-09-14",50.96,51.97,49.84,1.27,2.56,482626.23507,13087,50.7235,{"date":357,"open":358,"high":359,"low":360,"close":361,"change":362,"percent_change":363,"volume":364,"transactions":365,"vwap":366},"2026-09-11",49.61,50.1893,48.79,49.69,-0.13,-0.26,298423.590508,7809,49.6948,{"date":368,"open":369,"high":369,"low":370,"close":371,"change":372,"percent_change":373,"volume":374,"transactions":375,"vwap":376},"2026-09-10",51.27,49.0719,49.82,-0.45,-0.9,346556.380977,8226,49.7844,{"date":378,"open":379,"high":380,"low":381,"close":382,"change":383,"percent_change":384,"volume":385,"transactions":386,"vwap":387},"2026-09-09",49.56,50.29,48.15,50.27,0.64,1.29,372125.526305,9438,49.8112,{"date":389,"open":390,"high":390,"low":391,"close":392,"change":393,"percent_change":394,"volume":395,"transactions":396,"vwap":397},"2026-09-08",51.43,48.43,49.63,-2.33,-4.48,323241.444419,9062,49.3931,{"date":399,"open":400,"high":401,"low":402,"close":403,"change":86,"percent_change":404,"volume":405,"transactions":406,"vwap":407},"2026-09-04",51.17,52.05,49.85,51.96,0.27,314313.971806,9159,51.6504,{"date":409,"open":410,"high":411,"low":412,"close":413,"change":414,"percent_change":415,"volume":416,"transactions":417,"vwap":418},"2026-09-03",51.03,52.39,50.55,51.82,1.3,2.57,338603.843662,8427,51.5847,{"date":420,"open":421,"high":422,"low":423,"close":424,"change":425,"percent_change":426,"volume":427,"transactions":428,"vwap":429},"2026-09-02",50.63,51.4,48.204,50.52,-0.88,-1.71,331335.740636,7794,50.4389,{"date":431,"open":432,"high":433,"low":434,"close":422,"change":435,"percent_change":436,"volume":437,"transactions":438,"vwap":439},"2026-09-01",53.56,54.935,51.125,-1.95,-3.66,494215.354281,10942,52.1999,{"date":441,"open":442,"high":443,"low":444,"close":445,"change":446,"percent_change":447,"volume":448,"transactions":449,"vwap":450},"2026-08-31",53.45,53.97,52.5301,53.35,-0.19,-0.35,264435.539839,7896,53.1349,{"date":452,"open":413,"high":453,"low":454,"close":455,"change":456,"percent_change":457,"volume":458,"transactions":459,"vwap":460},"2026-08-28",54.2399,51.12,53.54,1.73,3.34,282006.950871,8354,53.635,{"date":462,"open":463,"high":464,"low":465,"close":466,"change":300,"percent_change":446,"volume":467,"transactions":468,"vwap":469},"2026-08-27",51.62,52.99,49.01,51.81,213316.105328,7662,52.0603,{"date":471,"open":472,"high":473,"low":474,"close":475,"change":476,"percent_change":477,"volume":478,"transactions":479,"vwap":480},"2026-08-26",51.78,52.32,51.53,51.91,-0.43,-0.82,186992.47014,6287,51.8697,{"date":482,"open":483,"high":483,"low":484,"close":485,"change":486,"percent_change":487,"volume":488,"transactions":489,"vwap":490},"2026-08-25",52.85,50.58,52.34,0.2,0.38,249006.61077,6571,52.1284,{"date":492,"open":493,"high":494,"low":495,"close":496,"change":497,"percent_change":498,"volume":499,"transactions":500,"vwap":501},"2026-08-24",52.61,53.84,52.02,52.14,-0.65,-1.23,205317.234781,7406,52.4729,{"date":503,"open":496,"high":504,"low":505,"close":506,"change":507,"percent_change":508,"volume":509,"transactions":510,"vwap":511},"2026-08-21",53.3,50.923,52.79,0.65,1.25,296458.107245,6904,52.7055,{"date":513,"open":514,"high":515,"low":516,"close":496,"change":517,"percent_change":518,"volume":519,"transactions":520,"vwap":521},"2026-08-20",51.54,52.51,51.265,0.28,0.54,344915.414109,8984,52.0762,{"date":523,"open":524,"high":525,"low":524,"close":526,"change":527,"percent_change":373,"volume":528,"transactions":529,"vwap":530},"2026-08-19",51.63,54.155,51.86,-0.47,263197.612254,6942,52.2446,{"date":532,"open":533,"high":534,"low":535,"close":536,"change":537,"percent_change":538,"volume":539,"transactions":540,"vwap":541},"2026-08-18",51.22,52.71,50.64,52.33,1.87,3.71,320080.034337,8680,52.2006,{"date":543,"open":544,"high":545,"low":546,"close":277,"change":547,"percent_change":548,"volume":549,"transactions":550,"vwap":551},"2026-08-17",51.64,51.71,50.19,-1.74,-3.33,365513.56472,7598,50.6473,{"date":553,"open":554,"high":554,"low":555,"close":556,"change":557,"percent_change":558,"volume":559,"transactions":560,"vwap":561},"2026-08-14",54.28,51.65,52.2,-1.57,-2.92,269316.688333,8040,52.2315,{"date":563,"open":564,"high":565,"low":566,"close":567,"change":568,"percent_change":569,"volume":570,"transactions":571,"vwap":572},"2026-08-13",50.9,54.09,50.32,53.77,3.38,6.71,373109.719688,9368,52.8391,{"date":574,"open":575,"high":575,"low":265,"close":576,"change":577,"percent_change":578,"volume":579,"transactions":580,"vwap":581},"2026-08-12",52.93,50.39,-0.3,-0.59,622456.97903,9332,50.3763,{"date":583,"open":584,"high":585,"low":586,"close":587,"change":588,"percent_change":589,"volume":590,"transactions":591,"vwap":592},"2026-08-11",50.75,51.47,50.01,50.69,-0.53,-1.03,323252.537913,9413,50.8431,{"date":594,"open":595,"high":596,"low":597,"close":533,"change":598,"percent_change":599,"volume":600,"transactions":601,"vwap":602},"2026-08-10",51.8,53.06,51.2,-1.3,-2.48,396016.227697,7275,51.6088,{"date":604,"open":605,"high":606,"low":607,"close":608,"change":609,"percent_change":610,"volume":611,"transactions":612,"vwap":613},"2026-08-07",51.25,54,50.59,52.52,1.26,2.46,598670.39566,9402,52.7798,{"date":615,"open":484,"high":616,"low":201,"close":617,"change":86,"percent_change":404,"volume":618,"transactions":619,"vwap":620},"2026-08-06",51.405,51.26,515101.794535,10407,50.7108,{"date":622,"open":623,"high":623,"low":624,"close":454,"change":625,"percent_change":626,"volume":627,"transactions":628,"vwap":629},"2026-08-05",52.94,50.68,-1.85,-3.49,539201.944798,12023,51.2555,{"date":631,"open":632,"high":633,"low":634,"close":635,"change":636,"percent_change":498,"volume":637,"transactions":638,"vwap":639},"2026-08-04",53.67,53.69,51.34,52.97,-0.66,463703.230196,10469,52.6899,{"date":641,"open":339,"high":565,"low":642,"close":643,"change":644,"percent_change":645,"volume":646,"transactions":647,"vwap":648},"2026-08-03",50.415,53.63,3.02,5.97,953426.595569,15571,53.5097,{"date":650,"open":651,"high":651,"low":652,"close":653,"change":654,"percent_change":655,"volume":656,"transactions":657,"vwap":658},"2026-07-31",53.46,48.775,50.61,-3.42,-6.33,917347.454237,17160,50.2025,{"date":660,"open":661,"high":662,"low":584,"close":663,"change":664,"percent_change":665,"volume":666,"transactions":667,"vwap":668},"2026-07-30",55.57,55.6,54.03,0.85,1.6,1453062.001604,22134,53.5285,{"date":670,"open":671,"high":29,"low":672,"close":673,"change":674,"percent_change":675,"volume":676,"transactions":677,"vwap":678},"2026-07-29",53.47,52.57,53.18,0.6,1.14,925154.054697,19505,54.2907,{"date":680,"open":390,"high":681,"low":390,"close":682,"change":683,"percent_change":684,"volume":685,"transactions":686,"vwap":687},"2026-07-28",52.92,52.58,2.33,4.64,596339.081527,12860,52.206,{"date":689,"open":690,"high":691,"low":690,"close":692,"change":693,"percent_change":694,"volume":695,"transactions":696,"vwap":697},"2026-07-27",48.83,51.04,50.25,1.9,3.93,614378.177135,12667,50.202,{"date":699,"open":700,"high":212,"low":701,"close":702,"change":703,"percent_change":704,"volume":705,"transactions":706,"vwap":707},"2026-07-24",47.91,47.54,48.35,0.37,0.77,485382.51816,10280,48.6348,{"date":709,"open":710,"high":711,"low":712,"close":713,"change":714,"percent_change":715,"volume":716,"transactions":717,"vwap":718},"2026-07-23",49.38,49.52,47.76,47.98,-0.79,-1.62,525759.995407,11806,48.3979,{"date":720,"open":536,"high":536,"low":721,"close":722,"change":723,"percent_change":724,"volume":725,"transactions":726,"vwap":727},"2026-07-22",47.84,48.77,-2.34,-4.58,658141.754147,13746,49.0255,{"date":729,"open":653,"high":730,"low":731,"close":732,"change":578,"percent_change":24,"volume":733,"transactions":734,"vwap":735},"2026-07-21",52.11,50,51.11,730398.324569,14235,51.1842,{"date":737,"open":738,"high":545,"low":739,"close":740,"change":741,"percent_change":742,"volume":743,"transactions":744,"vwap":745},"2026-07-20",48.89,48.46,51.7,2.15,4.34,602560.598133,12804,50.7943,{"date":747,"open":748,"high":412,"low":749,"close":750,"change":226,"percent_change":86,"volume":751,"transactions":9,"vwap":750},"2026-07-17",49.93,48.13,49.55,546000,{"date":753,"open":754,"high":412,"low":739,"close":755,"change":756,"percent_change":757,"volume":758,"transactions":9,"vwap":755},"2026-07-16",49.049999,49.48,1.76,3.69,679400,{"date":760,"open":761,"high":762,"low":763,"close":764,"change":93,"percent_change":141,"volume":765,"transactions":9,"vwap":764},"2026-07-15",47.79,48.92,46.96,47.72,720800,{"date":767,"open":768,"high":769,"low":770,"close":771,"change":772,"percent_change":773,"volume":774,"transactions":9,"vwap":771},"2026-07-14",46.97,48.31,45.62,47.5,-0.89,-1.84,1175100,{"date":776,"open":777,"high":778,"low":777,"close":779,"change":780,"percent_change":781,"volume":782,"transactions":9,"vwap":779},"2026-07-13",46.55,49.17,48.39,2.88,6.33,1255000,{"date":784,"open":785,"high":786,"low":787,"close":788,"change":675,"percent_change":415,"volume":789,"transactions":9,"vwap":788},"2026-07-10",45.040001,45.61,43.82,45.51,297000,{"date":791,"open":792,"high":793,"low":794,"close":795,"change":131,"percent_change":796,"volume":797,"transactions":9,"vwap":795},"2026-07-09",43.02,44.49,42.099998,44.37,1.07,247400,{"date":799,"open":800,"high":801,"low":802,"close":803,"change":804,"percent_change":805,"volume":806,"transactions":9,"vwap":803},"2026-07-08",45.080002,45.14,43.7,43.9,-1.65,-3.62,351100,{"date":808,"open":809,"high":810,"low":811,"close":812,"change":813,"percent_change":814,"volume":815,"transactions":9,"vwap":812},"2026-07-07",45.16,46.8,44.39,45.55,1.31,2.96,654400,{"date":817,"open":818,"high":819,"low":820,"close":821,"change":822,"percent_change":823,"volume":824,"transactions":9,"vwap":821},"2026-07-06",44.51,44.84,43.35,44.24,-1.13,-2.49,445900,{"date":826,"open":827,"high":193,"low":828,"close":829,"change":414,"percent_change":830,"volume":831,"transactions":9,"vwap":829},"2026-07-02",44.029999,42.95,45.37,2.95,612500,{"date":833,"open":834,"high":835,"low":836,"close":837,"change":838,"percent_change":839,"volume":840,"transactions":9,"vwap":837},"2026-07-01",42.049999,45.2,40.68,44.07,2.76,6.68,717200,{"date":842,"open":843,"high":844,"low":843,"close":845,"change":846,"percent_change":847,"volume":848,"transactions":9,"vwap":845},"2026-06-30",40.47,42.86,41.31,-1.29,-3.03,463200,{"date":850,"open":851,"high":852,"low":853,"close":854,"change":855,"percent_change":856,"volume":857,"transactions":9,"vwap":854},"2026-06-29",41.78,42.9,40.75,42.6,1.16,2.8,973700,{"date":859,"open":860,"high":861,"low":862,"close":863,"change":864,"percent_change":865,"volume":866,"transactions":9,"vwap":863},"2026-06-26",38.54,41.5,38.25,41.44,3.03,7.89,1313700,{"date":868,"open":869,"high":870,"low":871,"close":872,"change":873,"percent_change":874,"volume":875,"transactions":9,"vwap":872},"2026-06-25",37.81,39.75,37.39,38.41,0.3,0.79,506900,{"date":877,"open":878,"high":879,"low":878,"close":880,"change":796,"percent_change":881,"volume":882,"transactions":9,"vwap":880},"2026-06-24",36.09,38.4,38.11,2.89,662300,{"date":884,"open":885,"high":886,"low":887,"close":888,"change":889,"percent_change":890,"volume":891,"transactions":9,"vwap":888},"2026-06-23",34.48,37.36,34.16,37.040001,2.93,8.59,650300,{"date":893,"open":894,"high":894,"low":895,"close":896,"change":897,"percent_change":898,"volume":899,"transactions":9,"vwap":896},"2026-06-22",35.83,33.099998,34.11,-2.11,-5.83,930400,{"date":901,"open":902,"high":903,"low":904,"close":905,"change":906,"percent_change":907,"volume":908,"transactions":9,"vwap":905},"2026-06-18",37.33,37.42,34.98,36.22,-1.02,-2.74,2202600,{"date":910,"open":911,"high":912,"low":911,"close":913,"change":914,"percent_change":915,"volume":916,"transactions":9,"vwap":913},"2026-06-17",34.99,39.18,37.24,2.29,6.55,1268000,{"date":918,"open":919,"high":920,"low":921,"close":922,"change":923,"percent_change":924,"volume":925,"transactions":9,"vwap":922},"2026-06-16",36.46,37,33.5,34.95,-1.27,-3.51,777100,{"date":927,"open":928,"high":929,"low":930,"close":905,"change":931,"percent_change":932,"volume":933,"transactions":9,"vwap":905},"2026-06-15",35.62,36.97,35.12,-0.38,-1.04,652100,{"date":935,"open":936,"high":937,"low":938,"close":939,"change":940,"percent_change":941,"volume":942,"transactions":9,"vwap":939},"2026-06-12",37.13,37.43,35.91,36.6,-1.08,-2.87,725700,{"date":944,"open":945,"high":946,"low":947,"close":948,"change":949,"percent_change":950,"volume":951,"transactions":9,"vwap":948},"2026-06-11",36.75,38,35.77,37.68,0.68,1.84,505500,{"date":953,"open":936,"high":954,"low":955,"close":920,"change":956,"percent_change":71,"volume":957,"transactions":9,"vwap":920},"2026-06-10",38.3,36.73,-0.27,812800,{"date":959,"open":960,"high":961,"low":962,"close":963,"change":964,"percent_change":965,"volume":966,"transactions":9,"vwap":963},"2026-06-09",34.53,37.31,34.28,37.27,2.55,7.34,698200,{"date":968,"open":969,"high":970,"low":971,"close":972,"change":636,"percent_change":973,"volume":974,"transactions":9,"vwap":972},"2026-06-08",35.21,36.029999,34.4,34.72,-1.87,726000,{"date":976,"open":977,"high":978,"low":979,"close":980,"change":981,"percent_change":982,"volume":983,"transactions":9,"vwap":980},"2026-06-05",36.31,37.060001,34.73,35.38,1.91,5.71,827500,{"date":985,"open":986,"high":987,"low":988,"close":989,"change":362,"percent_change":237,"volume":990,"transactions":9,"vwap":989},"2026-06-04",33.7,34.79,33.28,33.47,991000,{"date":992,"open":993,"high":993,"low":994,"close":995,"change":996,"percent_change":997,"volume":998,"transactions":9,"vwap":995},"2026-06-03",35.24,33.23,33.6,-2.25,-6.28,1034600,{"date":1000,"open":1001,"high":913,"low":1002,"close":1003,"change":248,"percent_change":1004,"volume":1005,"transactions":9,"vwap":1003},"2026-06-02",35.66,35.29,35.85,-2.5,538800,{"date":1007,"open":1008,"high":1009,"low":1008,"close":1010,"change":1011,"percent_change":1012,"volume":1013,"transactions":9,"vwap":1010},"2026-06-01",35.080002,37.35,36.77,2.3,6.67,785100,{"date":1015,"open":1016,"high":1017,"low":1018,"close":1019,"change":1020,"percent_change":1021,"volume":1022,"transactions":9,"vwap":1019},"2026-05-29",34.49,35.14,33.98,34.47,0.42,1.23,711700,{"date":1024,"open":1025,"high":987,"low":1026,"close":1027,"change":342,"percent_change":457,"volume":1028,"transactions":9,"vwap":1027},"2026-05-28",33.12,32.59,34.049999,986800,{"date":1030,"open":1031,"high":1032,"low":1033,"close":1034,"change":351,"percent_change":1035,"volume":1036,"transactions":9,"vwap":1034},"2026-05-27",32.029999,33.4,31.37,32.95,4.01,972600,{"date":1038,"open":1039,"high":1040,"low":1041,"close":1042,"change":1043,"percent_change":1044,"volume":1045,"transactions":9,"vwap":1042},"2026-05-26",31.59,31.75,30.68,31.68,-0.41,-1.28,572200,{"date":1047,"open":1048,"high":1049,"low":1050,"close":1051,"change":1021,"percent_change":1052,"volume":1053,"transactions":9,"vwap":1051},"2026-05-22",30.87,32.21,30.74,32.09,3.99,435500,{"date":1055,"open":1056,"high":1057,"low":1058,"close":1059,"change":1060,"percent_change":1061,"volume":1062,"transactions":9,"vwap":1059},"2026-05-21",31.3,31.48,30,30.86,-0.75,-2.37,383400,{"date":1064,"open":1065,"high":1066,"low":1067,"close":1068,"change":227,"percent_change":50,"volume":1069,"transactions":9,"vwap":1068},"2026-05-20",30.79,31.72,29.96,31.61,408000,{"date":1071,"open":1072,"high":1073,"low":1074,"close":1075,"change":1076,"percent_change":1077,"volume":1078,"transactions":9,"vwap":1075},"2026-05-19",31.51,33.45,31.1,31.46,0.01,0.03,856900,{"date":1080,"open":1081,"high":1082,"low":1081,"close":1083,"change":1084,"percent_change":1085,"volume":1086,"transactions":9,"vwap":1083},"2026-05-18",30.01,32.71,31.45,1.22,4.04,601400,{"date":1088,"open":1089,"high":1090,"low":1091,"close":1092,"change":414,"percent_change":1093,"volume":1094,"transactions":9,"vwap":1092},"2026-05-15",29.09,30.63,29.01,30.23,4.49,492300,{"date":1096,"open":1097,"high":1098,"low":1099,"close":1100,"change":363,"percent_change":772,"volume":1101,"transactions":9,"vwap":1100},"2026-05-14",29.17,29.9,28.48,28.93,386800,{"date":1103,"open":1104,"high":1105,"low":1106,"close":1107,"change":1108,"percent_change":1109,"volume":1110,"transactions":9,"vwap":1107},"2026-05-13",30.97,31.2,28.040001,29.19,-2.38,-7.54,503000,{"date":1112,"open":1113,"high":1114,"low":1115,"close":1116,"change":1117,"percent_change":1118,"volume":1119,"transactions":9,"vwap":1116},"2026-05-12",33,33.36,31.4,31.57,-0.86,-2.65,553200,{"date":1121,"open":1122,"high":1123,"low":1124,"close":1125,"change":1126,"percent_change":1127,"volume":1128,"transactions":9,"vwap":1125},"2026-05-11",32.74,33.42,31.71,32.43,-0.16,-0.49,497100,{"date":1130,"open":1131,"high":1132,"low":1104,"close":1026,"change":300,"percent_change":1133,"volume":1134,"transactions":9,"vwap":1026},"2026-05-08",32.35,32.61,-0.31,606800,{"date":1136,"open":1059,"high":1137,"low":1065,"close":1138,"change":1139,"percent_change":1140,"volume":1141,"transactions":9,"vwap":1138},"2026-05-07",33.07,32.69,3.94,13.7,992000,{"date":1143,"open":1144,"high":1145,"low":1146,"close":1147,"change":1148,"percent_change":1149,"volume":1150,"transactions":9,"vwap":1147},"2026-05-06",28.059999,29.14,27.68,28.75,0.17,0.59,824000,{"date":1152,"open":1153,"high":1154,"low":1155,"close":1156,"change":1157,"percent_change":1158,"volume":1159,"transactions":9,"vwap":1156},"2026-05-05",29.45,30.5,27.88,28.58,-0.97,-3.28,860300,{"date":1161,"open":1162,"high":1163,"low":1164,"close":1165,"change":1166,"percent_change":1167,"volume":1168,"transactions":9,"vwap":1165},"2026-05-04",28.66,30.91,28.45,29.55,1.02,3.58,1257900,{"date":1170,"open":1171,"high":1172,"low":1173,"close":1174,"change":1175,"percent_change":1176,"volume":1177,"transactions":9,"vwap":1174},"2026-05-01",33.029999,33.8,27.83,28.53,-7.04,-19.79,2035800,{"date":1179,"open":987,"high":1180,"low":1122,"close":1181,"change":1182,"percent_change":1183,"volume":1184,"transactions":9,"vwap":1181},"2026-04-30",36.25,35.57,-1.64,-4.41,934800,{"date":1186,"open":1187,"high":1188,"low":1189,"close":1190,"change":1191,"percent_change":1192,"volume":1193,"transactions":9,"vwap":1190},"2026-04-29",35.71,37.7,35.25,37.21,1.96,5.56,1200000,{"date":1195,"open":1123,"high":928,"low":1196,"close":1189,"change":665,"percent_change":1197,"volume":1198,"transactions":9,"vwap":1189},"2026-04-28",33.29,4.75,794800,{"date":1200,"open":1201,"high":1202,"low":1203,"close":1204,"change":1205,"percent_change":1206,"volume":1207,"transactions":9,"vwap":1204},"2026-04-27",32.845,34.15,32.27,33.65,0.88,2.69,819936,{"date":1209,"open":1210,"high":1113,"low":1068,"close":1211,"change":341,"percent_change":1212,"volume":1213,"transactions":9,"vwap":1211},"2026-04-24",32.25,32.77,1.74,507400,{"date":1215,"open":1216,"high":1217,"low":1218,"close":1049,"change":1219,"percent_change":1220,"volume":1221,"transactions":9,"vwap":1049},"2026-04-23",31.89,32.33,31.22,-0.18,-0.56,767500,{"date":1223,"open":1224,"high":1225,"low":1226,"close":1227,"change":163,"percent_change":456,"volume":1228,"transactions":9,"vwap":1227},"2026-04-22",31.8,32.46,31.47,32.39,570800,{"date":1230,"open":1231,"high":1232,"low":1231,"close":1233,"change":1020,"percent_change":1234,"volume":1235,"transactions":9,"vwap":1233},"2026-04-21",31.54,33.24,31.84,1.34,733700,{"date":1237,"open":1238,"high":1239,"low":1240,"close":1241,"change":1242,"percent_change":1243,"volume":1244,"transactions":9,"vwap":1241},"2026-04-20",29.07,31.88,28.79,31.42,2.52,8.72,711000,{"date":1246,"open":1247,"high":1107,"low":1248,"close":1249,"change":93,"percent_change":704,"volume":1250,"transactions":9,"vwap":1249},"2026-04-17",28.69,28.11,28.9,845000,{"date":1252,"open":1253,"high":1254,"low":1255,"close":1256,"change":1257,"percent_change":1258,"volume":1259,"transactions":9,"vwap":1256},"2026-04-16",28.16,28.82,27,28.68,0.94,3.39,1394000,{"date":1261,"open":1262,"high":1174,"low":1263,"close":1264,"change":227,"percent_change":518,"volume":1265,"transactions":9,"vwap":1264},"2026-04-15",27.92,27.53,27.74,1012200,{"date":1267,"open":1262,"high":1268,"low":1269,"close":1270,"change":363,"percent_change":1271,"volume":1272,"transactions":9,"vwap":1270},"2026-04-14",28.52,27.19,27.59,-0.93,707500,{"date":1274,"open":1275,"high":1276,"low":1277,"close":1278,"change":1279,"percent_change":1280,"volume":1281,"transactions":9,"vwap":1278},"2026-04-13",25.030001,28.41,24.87,27.85,2.82,11.27,1192500,{"date":1283,"open":1284,"high":1285,"low":1286,"close":1275,"change":425,"percent_change":1287,"volume":1288,"transactions":9,"vwap":1275},"2026-04-10",25.89,26.2,24.64,-3.4,524600,{"date":1290,"open":1291,"high":1292,"low":1293,"close":1294,"change":259,"percent_change":1295,"volume":1296,"transactions":9,"vwap":1294},"2026-04-09",25.66,25.94,24.92,25.91,-0.58,775000,{"date":1298,"open":1299,"high":1299,"low":1300,"close":1301,"change":1302,"percent_change":1303,"volume":1304,"transactions":9,"vwap":1301},"2026-04-08",28.36,26.030001,26.059999,-1.75,-6.29,2138300,{"date":1306,"open":1307,"high":1308,"low":1309,"close":1310,"change":1126,"percent_change":1311,"volume":1312,"transactions":9,"vwap":1310},"2026-04-07",28.1,28.32,27.44,27.81,-0.57,783300,{"date":1314,"open":1315,"high":1316,"low":1317,"close":1318,"change":1319,"percent_change":1320,"volume":1321,"transactions":9,"vwap":1318},"2026-04-06",29.040001,29.36,27.96,27.97,-1.37,-4.67,1118400,{"date":1323,"open":1324,"high":1325,"low":1326,"close":1327,"change":1011,"percent_change":1328,"volume":1329,"transactions":9,"vwap":1327},"2026-04-02",27.2,29.37,26.61,29.34,8.51,845900,{"date":1331,"open":1332,"high":1333,"low":1334,"close":1335,"change":291,"percent_change":291,"volume":1336,"transactions":9,"vwap":1335},"2026-04-01",27.049999,27.31,25.57,27.040001,544100,{"date":1338,"open":1339,"high":1339,"low":1340,"close":1335,"change":1341,"percent_change":1342,"volume":1343,"transactions":9,"vwap":1335},"2026-03-31",27.78,26.82,-0.5,-1.82,570500,{"date":1345,"open":1346,"high":1347,"low":1348,"close":1349,"change":1350,"percent_change":1351,"volume":1352,"transactions":9,"vwap":1349},"2026-03-30",26.78,27.72,26.5,27.54,1.05,3.96,856400,{"date":1354,"open":1355,"high":1355,"low":1356,"close":1357,"change":1358,"percent_change":498,"volume":1359,"transactions":9,"vwap":1357},"2026-03-27",26.59,25.4,26.49,-0.33,689700,{"date":1361,"open":1362,"high":1363,"low":1364,"close":1340,"change":1365,"percent_change":1366,"volume":1367,"transactions":9,"vwap":1340},"2026-03-26",25.95,27.95,25.88,0.76,2.92,816700,{"date":1369,"open":1370,"high":1333,"low":1371,"close":1301,"change":1372,"percent_change":1373,"volume":1374,"transactions":9,"vwap":1301},"2026-03-25",26.94,24.7,-0.48,-1.81,833700,{"date":1376,"open":1377,"high":1378,"low":1379,"close":1380,"change":1381,"percent_change":1382,"volume":1383,"transactions":9,"vwap":1380},"2026-03-24",25.67,26.83,25.22,26.54,0.21,0.8,1187400,{"date":1385,"open":1386,"high":1387,"low":1388,"close":1389,"change":1390,"percent_change":1391,"volume":1392,"transactions":9,"vwap":1389},"2026-03-23",24.85,26.39,23.67,26.33,1.86,7.6,1267300,{"date":1394,"open":1395,"high":1396,"low":1397,"close":1398,"change":1399,"percent_change":1400,"volume":1401,"transactions":9,"vwap":1398},"2026-03-20",24.79,25.65,24.3,24.47,1.75,7.7,3587200,{"date":1403,"open":1404,"high":1405,"low":1406,"close":1407,"change":1408,"percent_change":1409,"volume":1410,"transactions":9,"vwap":1407},"2026-03-19",23,24.35,22.31,22.72,-0.36,-1.56,1235100,{"date":1412,"open":1413,"high":1414,"low":1415,"close":1416,"change":476,"percent_change":1417,"volume":1418,"transactions":9,"vwap":1416},"2026-03-18",22.98,23.63,22.15,23.08,-1.83,1393500,{"date":1420,"open":1421,"high":1422,"low":1421,"close":1423,"change":1424,"percent_change":1425,"volume":1426,"transactions":9,"vwap":1423},"2026-03-17",21.91,24.51,23.51,1.79,8.24,1597300,{"date":1428,"open":1429,"high":1430,"low":1431,"close":1430,"change":1432,"percent_change":1433,"volume":1434,"transactions":9,"vwap":1430},"2026-03-16",20.79,21.72,20.32,1.54,7.63,1758400,{"date":1436,"open":1437,"high":1438,"low":1439,"close":1440,"change":1441,"percent_change":1442,"volume":1443,"transactions":9,"vwap":1440},"2026-03-13",20.55,21.11,20.09,20.18,-0.37,-1.8,1236100,{"date":1445,"open":1446,"high":1447,"low":1448,"close":1437,"change":507,"percent_change":1449,"volume":1450,"transactions":9,"vwap":1437},"2026-03-12",20.81,21.71,20.34,3.27,1538700,{"date":1452,"open":1453,"high":1454,"low":30,"close":1455,"change":1456,"percent_change":1457,"volume":1458,"transactions":9,"vwap":1455},"2026-03-11",19.93,20.47,19.9,-0.08,-0.4,1186600,{"date":1460,"open":1461,"high":1462,"low":1463,"close":1464,"change":1465,"percent_change":1466,"volume":1467,"transactions":9,"vwap":1464},"2026-03-10",21.8,21.98,19.6,19.98,-1.96,-8.93,1322000,{"date":1469,"open":1470,"high":1471,"low":1472,"close":1473,"change":1474,"percent_change":1475,"volume":1476,"transactions":9,"vwap":1473},"2026-03-09",21.96,22.22,20.65,21.94,-0.32,-1.44,1386600,{"date":1478,"open":1479,"high":1480,"low":1481,"close":1482,"change":703,"percent_change":1483,"volume":1484,"transactions":9,"vwap":1482},"2026-03-06",20.92,22.39,20.62,22.26,1.69,1244100,{"date":1486,"open":1487,"high":1488,"low":1489,"close":1490,"change":50,"percent_change":1491,"volume":1492,"transactions":9,"vwap":1490},"2026-03-05",21.33,22.71,21.27,21.89,2.24,1044200,{"date":1494,"open":1495,"high":1496,"low":1497,"close":1498,"change":156,"percent_change":1499,"volume":1500,"transactions":9,"vwap":1498},"2026-03-04",21.26,21.97,20.89,21.41,0.19,1069100,{"date":1502,"open":1503,"high":1504,"low":1505,"close":1506,"change":111,"percent_change":675,"volume":1507,"transactions":9,"vwap":1506},"2026-03-03",20.9,21.51,20.42,21.37,891800,{"date":1509,"open":1510,"high":1511,"low":1512,"close":1513,"change":940,"percent_change":1514,"volume":1515,"transactions":9,"vwap":1513},"2026-03-02",21.63,22.35,20.6,21.13,-4.86,901600,{"date":1517,"open":1518,"high":1519,"low":1495,"close":1520,"change":1521,"percent_change":1522,"volume":1523,"transactions":9,"vwap":1520},"2026-02-27",22.38,22.43,22.21,-0.73,-3.18,913200,{"date":1525,"open":1526,"high":1527,"low":1528,"close":1529,"change":42,"percent_change":1530,"volume":1531,"transactions":9,"vwap":1529},"2026-02-26",22.53,23.46,22.33,22.94,2.59,1028200,{"date":1533,"open":1511,"high":1534,"low":1535,"close":1536,"change":1537,"percent_change":1538,"volume":1539,"transactions":9,"vwap":1536},"2026-02-25",22.82,21.79,22.36,0.23,1.04,1094500,{"date":1541,"open":1542,"high":1543,"low":1497,"close":1544,"change":675,"percent_change":1545,"volume":1546,"transactions":9,"vwap":1544},"2026-02-24",21.43,22.7,22.13,5.43,1862500,{"date":1548,"open":1549,"high":1550,"low":1551,"close":1552,"change":1553,"percent_change":1554,"volume":1555,"transactions":9,"vwap":1552},"2026-02-23",23.059999,23.2,20.98,20.99,-2.31,-9.91,1289500,{"date":1557,"open":1558,"high":1559,"low":1404,"close":1560,"change":1561,"percent_change":1562,"volume":1563,"transactions":9,"vwap":1560},"2026-02-20",24.77,25.13,23.3,-1.89,-7.5,1245100,{"date":1565,"open":1566,"high":1567,"low":1568,"close":1569,"change":1570,"percent_change":1571,"volume":1572,"transactions":9,"vwap":1569},"2026-02-19",25.53,26.11,25.15,25.19,-0.52,-2.02,1418700,{"date":1574,"open":1575,"high":1576,"low":1577,"close":1578,"change":874,"percent_change":1579,"volume":1580,"transactions":9,"vwap":1578},"2026-02-18",24.58,26.09,24.52,25.71,3.17,1055400,{"date":1582,"open":1583,"high":1584,"low":1398,"close":1293,"change":1585,"percent_change":1586,"volume":1587,"transactions":9,"vwap":1293},"2026-02-17",25.85,26.040001,-0.76,-2.96,1463100,{"date":1589,"open":1364,"high":1590,"low":1591,"close":1592,"change":1593,"percent_change":1271,"volume":1594,"transactions":9,"vwap":1592},"2026-02-13",27.01,25.33,25.68,-0.24,1825200,{"date":1596,"open":1597,"high":1598,"low":1599,"close":1600,"change":1601,"percent_change":1602,"volume":1603,"transactions":9,"vwap":1600},"2026-02-12",29.56,30.059999,25.7,25.92,-4.08,-13.6,1735800,{"date":1605,"open":1606,"high":1607,"low":1608,"close":1058,"change":436,"percent_change":1609,"volume":1610,"transactions":9,"vwap":1058},"2026-02-11",35.34,36.21,28.02,-10.87,2798500,{"date":1612,"open":1613,"high":1614,"low":1615,"close":1616,"change":1617,"percent_change":1618,"volume":1619,"transactions":9,"vwap":1616},"2026-02-10",36.68,37.3,33.27,33.66,-3.04,-8.28,2038200,{"date":1621,"open":1622,"high":870,"low":1623,"close":1624,"change":1625,"percent_change":1626,"volume":1627,"transactions":9,"vwap":1624},"2026-02-09",39,36.52,36.7,-2.22,-5.7,728400,{"date":1629,"open":1630,"high":1631,"low":1632,"close":1633,"change":1634,"percent_change":1635,"volume":1636,"transactions":9,"vwap":1633},"2026-02-06",40.42,40.93,38.59,38.92,-1.36,-3.38,1354700,{"date":1638,"open":1639,"high":1640,"low":1641,"close":1642,"change":588,"percent_change":598,"volume":1643,"transactions":9,"vwap":1642},"2026-02-05",41.2,41.64,38.91,40.28,1003100,{"date":1645,"open":1646,"high":1647,"low":1648,"close":1649,"change":1365,"percent_change":693,"volume":1650,"transactions":9,"vwap":1649},"2026-02-04",40.21,42.53,39.84,40.81,1140700,{"date":1652,"open":1653,"high":1654,"low":1655,"close":1656,"change":1657,"percent_change":1658,"volume":1659,"transactions":9,"vwap":1656},"2026-02-03",42.46,43.28,39.9,40.049999,-3.1,-7.18,565200,{"date":1661,"open":1662,"high":1663,"low":1664,"close":1665,"change":1020,"percent_change":1666,"volume":1667,"transactions":9,"vwap":1665},"2026-02-02",43.29,43.66,42.21,43.15,0.98,695800,{"date":1669,"open":1670,"high":820,"low":1671,"close":1672,"change":537,"percent_change":1673,"volume":1674,"transactions":9,"vwap":1672},"2026-01-30",40.96,40.77,42.73,4.58,1012100,{"date":1676,"open":1677,"high":1678,"low":1679,"close":1680,"change":1681,"percent_change":1682,"volume":1683,"transactions":9,"vwap":1680},"2026-01-29",40.72,41.37,39.82,40.86,0.12,0.29,1372100,{"date":1685,"open":1686,"high":1687,"low":1688,"close":1689,"change":1690,"percent_change":1691,"volume":1692,"transactions":9,"vwap":1689},"2026-01-28",44.41,44.48,40.67,40.74,-3.61,-8.14,888700,{"date":1694,"open":1695,"high":1696,"low":1697,"close":1698,"change":846,"percent_change":1699,"volume":1700,"transactions":9,"vwap":1698},"2026-01-27",45.13,45.95,44.17,44.35,-2.83,421500,{"date":1702,"open":1703,"high":1703,"low":1704,"close":1705,"change":940,"percent_change":1553,"volume":1706,"transactions":9,"vwap":1705},"2026-01-26",46.73,45.11,45.64,498800,{"date":1708,"open":1709,"high":1710,"low":1711,"close":1712,"change":1220,"percent_change":1713,"volume":1714,"transactions":9,"vwap":1712},"2026-01-23",47.15,47.65,46.25,46.72,-1.18,370200,{"date":1716,"open":1717,"high":1718,"low":1719,"close":1720,"change":1537,"percent_change":57,"volume":1721,"transactions":9,"vwap":1720},"2026-01-22",47.23,48.14,47.09,47.28,456100,{"date":1723,"open":1724,"high":1725,"low":1726,"close":1727,"change":1483,"percent_change":1728,"volume":1729,"transactions":9,"vwap":1727},"2026-01-21",45.94,47.88,45.07,47.049999,3.73,522600,{"date":1731,"open":1732,"high":1733,"low":1734,"close":1735,"change":498,"percent_change":1736,"volume":1737,"transactions":9,"vwap":1735},"2026-01-20",45.65,46.0099983,44.82,45.36,-2.64,961000,{"date":1739,"open":1740,"high":1741,"low":1742,"close":225,"change":404,"percent_change":42,"volume":1743,"transactions":9,"vwap":225},"2026-01-16",46.39,46.79,45.73,584600,{"date":1745,"open":1746,"high":1703,"low":1747,"close":1748,"change":704,"percent_change":1483,"volume":1749,"transactions":9,"vwap":1748},"2026-01-15",45.75,45.25,46.32,827400,{"date":1751,"open":1752,"high":1753,"low":1752,"close":812,"change":1754,"percent_change":1755,"volume":1756,"transactions":9,"vwap":812},"2026-01-14",44.8,46.099998,0.81,1.81,1019400,{"date":1758,"open":1759,"high":1760,"low":1761,"close":1762,"change":77,"percent_change":822,"volume":1763,"transactions":9,"vwap":1762},"2026-01-13",45.4,45.74,44.71,44.74,1630600,{"date":1765,"open":785,"high":1766,"low":1767,"close":1747,"change":517,"percent_change":1768,"volume":1769,"transactions":9,"vwap":1747},"2026-01-12",45.53,44.060001,0.62,2210200,{"date":1771,"open":1772,"high":1773,"low":1774,"close":1775,"change":1776,"percent_change":1777,"volume":1778,"transactions":9,"vwap":1775},"2026-01-09",44.0099983,45.099998,43.31,44.97,1.13,2.58,943000,{"date":1780,"open":1781,"high":1782,"low":1781,"close":1783,"change":1784,"percent_change":1785,"volume":1786,"transactions":9,"vwap":1783},"2026-01-08",42.2,44.68,43.84,1.51,3.57,1480100,{"date":1788,"open":1789,"high":1790,"low":1791,"close":1792,"change":1311,"percent_change":1793,"volume":1794,"transactions":9,"vwap":1792},"2026-01-07",42.18,43.33,41.79,42.33,-1.33,2037200,{"date":1796,"open":1797,"high":1798,"low":1799,"close":852,"change":518,"percent_change":351,"volume":1800,"transactions":9,"vwap":852},"2026-01-06",42.44,44.26,42.16,2296800,{"date":1802,"open":1803,"high":1804,"low":1803,"close":1805,"change":1806,"percent_change":1807,"volume":1808,"transactions":9,"vwap":1805},"2026-01-05",38.34,43.040001,42.36,3.74,9.68,1391700,{"date":1810,"open":1811,"high":1812,"low":1813,"close":1814,"change":300,"percent_change":363,"volume":1815,"transactions":9,"vwap":1814},"2026-01-02",38.71,39.32,37.73,38.62,871900,{"date":1817,"open":1818,"high":1819,"low":1820,"close":1821,"change":1822,"percent_change":1823,"volume":1824,"transactions":9,"vwap":1821},"2025-12-31",38.85,39.09,38.17,38.72,-0.25,-0.64,534500,{"date":1826,"open":1827,"high":1828,"low":1829,"close":1830,"change":1831,"percent_change":507,"volume":1749,"transactions":9,"vwap":1830},"2025-12-30",38.58,39.5,37.99,38.97,0.25,{"date":1833,"open":1834,"high":1835,"low":1834,"close":1821,"change":227,"percent_change":1836,"volume":1837,"transactions":9,"vwap":1821},"2025-12-29",38.48,39.040001,0.39,598500,{"date":1839,"open":1840,"high":1632,"low":1841,"close":1842,"change":1843,"percent_change":85,"volume":1844,"transactions":9,"vwap":1842},"2025-12-26",38.2,37.77,38.57,0.13,605300,{"date":1846,"open":1847,"high":1848,"low":1849,"close":1848,"change":92,"percent_change":1191,"volume":1850,"transactions":9,"vwap":1848},"2025-12-24",37.94,38.44,37.61,291300,{"date":1852,"open":860,"high":1853,"low":1849,"close":1188,"change":1854,"percent_change":1855,"volume":1856,"transactions":9,"vwap":1188},"2025-12-23",39.11,-1.22,-3.13,564300,{"date":1858,"open":1859,"high":1860,"low":1861,"close":1633,"change":1862,"percent_change":1382,"volume":1863,"transactions":9,"vwap":1633},"2025-12-22",38.56,39.24,38.37,0.31,1171300,{"date":1865,"open":1866,"high":1828,"low":1867,"close":1868,"change":238,"percent_change":1869,"volume":1870,"transactions":9,"vwap":1868},"2025-12-19",39.38,38.33,38.61,-2.1,7838700,{"date":1872,"open":1873,"high":1874,"low":1875,"close":1876,"change":1877,"percent_change":227,"volume":1878,"transactions":9,"vwap":1876},"2025-12-18",39.27,39.86,39.26,39.44,0.06,781600,{"date":1880,"open":1881,"high":1882,"low":1883,"close":1866,"change":1884,"percent_change":384,"volume":1885,"transactions":9,"vwap":1866},"2025-12-17",38.7,39.66,38.49,0.5,1191200,{"date":1887,"open":1888,"high":1889,"low":1890,"close":1891,"change":1892,"percent_change":456,"volume":1893,"transactions":9,"vwap":1891},"2025-12-16",38.27,39.07,37.48,38.88,0.66,822200,{"date":1895,"open":1896,"high":1897,"low":1898,"close":1899,"change":476,"percent_change":1900,"volume":1901,"transactions":9,"vwap":1899},"2025-12-15",38.94,39.28,37.86,38.22,-1.11,664100,{"date":1903,"open":1904,"high":1889,"low":1905,"close":1906,"change":1907,"percent_change":1908,"volume":1909,"transactions":9,"vwap":1906},"2025-12-12",38.5,38.049999,38.65,0.63,1.66,699900,{"date":1911,"open":1912,"high":1881,"low":1913,"close":1914,"change":1915,"percent_change":1916,"volume":1917,"transactions":9,"vwap":1914},"2025-12-11",36.45,36.35,38.02,1.78,4.91,1070900,{"date":1919,"open":1920,"high":1921,"low":1922,"close":1923,"change":1924,"percent_change":1925,"volume":1926,"transactions":9,"vwap":1923},"2025-12-10",34.7,36.55,34.14,36.24,1.89,5.5,1262800,{"date":1928,"open":1929,"high":1930,"low":1931,"close":1932,"change":1933,"percent_change":1657,"volume":1934,"transactions":9,"vwap":1932},"2025-12-09",34.87,35.3,34.24,34.35,-1.1,1055500,{"date":1936,"open":1937,"high":1938,"low":1939,"close":1940,"change":1862,"percent_change":1205,"volume":1941,"transactions":9,"vwap":1940},"2025-12-08",35.029999,35.94,34.64,35.45,1533800,{"date":1943,"open":1944,"high":1945,"low":1946,"close":1017,"change":1947,"percent_change":1948,"volume":1949,"transactions":9,"vwap":1017},"2025-12-05",35.93,36.18,35.0099983,-0.8,-2.23,1121800,{"date":1951,"open":1952,"high":1953,"low":1954,"close":1938,"change":331,"percent_change":1456,"volume":1955,"transactions":9,"vwap":1938},"2025-12-04",36.14,36.32,35.47,617800,{"date":1957,"open":1920,"high":1958,"low":1959,"close":1960,"change":1234,"percent_change":1961,"volume":1962,"transactions":9,"vwap":1960},"2025-12-03",35.99,34.43,35.97,3.87,1245700,{"date":1964,"open":1965,"high":1965,"low":1966,"close":1967,"change":1968,"percent_change":435,"volume":1969,"transactions":9,"vwap":1967},"2025-12-02",35.5,34.27,34.63,-0.69,537700,{"date":1971,"open":1972,"high":1973,"low":1974,"close":1975,"change":299,"percent_change":1976,"volume":1977,"transactions":9,"vwap":1975},"2025-12-01",35.2,35.98,35.040001,35.32,-0.14,755900,{"date":1979,"open":1980,"high":1981,"low":1974,"close":1980,"change":1456,"percent_change":1982,"volume":1983,"transactions":9,"vwap":1980},"2025-11-28",35.37,35.69,-0.23,244500,{"date":1985,"open":1940,"high":1986,"low":1987,"close":1940,"change":1988,"percent_change":1822,"volume":1989,"transactions":9,"vwap":1940},"2025-11-26",35.96,35.13,-0.09,522300,{"date":1991,"open":1992,"high":1993,"low":1994,"close":1995,"change":1432,"percent_change":1996,"volume":1997,"transactions":9,"vwap":1995},"2025-11-25",33.88,35.82,33.85,35.54,4.53,761700,{"date":1999,"open":896,"high":2000,"low":1137,"close":2001,"change":2002,"percent_change":1793,"volume":2003,"transactions":9,"vwap":2001},"2025-11-24",34.18,34,-0.46,809300,{"date":2005,"open":2006,"high":2007,"low":2008,"close":2009,"change":2010,"percent_change":2011,"volume":2012,"transactions":9,"vwap":2009},"2025-11-21",32.8,34.56,32.49,34.46,2.01,6.19,1629200,{"date":2014,"open":1124,"high":2015,"low":2016,"close":2017,"change":1365,"percent_change":17,"volume":2018,"transactions":9,"vwap":2017},"2025-11-20",32.52,31.24,32.45,2072200,{"date":2020,"open":2021,"high":2021,"low":2022,"close":2023,"change":447,"percent_change":2024,"volume":2025,"transactions":9,"vwap":2023},"2025-11-19",32.040001,31.19,31.69,-1.09,541000,{"date":2027,"open":1224,"high":2028,"low":2029,"close":2021,"change":2030,"percent_change":1831,"volume":2031,"transactions":9,"vwap":2021},"2025-11-18",32.3,31,0.08,875800,{"date":2033,"open":2034,"high":1196,"low":2035,"close":2036,"change":2037,"percent_change":2038,"volume":2039,"transactions":9,"vwap":2036},"2025-11-17",32.4,31.9,31.96,-0.7,-2.14,655800,{"date":2041,"open":2042,"high":2043,"low":2044,"close":2045,"change":578,"percent_change":2046,"volume":2047,"transactions":9,"vwap":2045},"2025-11-14",33.080002,33.72,32.47,32.66,-1.77,546900,{"date":2049,"open":2050,"high":2051,"low":2052,"close":2053,"change":2054,"percent_change":2055,"volume":2056,"transactions":9,"vwap":2053},"2025-11-13",33.63,34.58,33.060001,33.25,-0.42,-1.25,592400,{"date":2058,"open":2059,"high":930,"low":2060,"close":2061,"change":2062,"percent_change":2063,"volume":2064,"transactions":9,"vwap":2061},"2025-11-12",34.34,33.62,33.67,-0.55,-1.61,764100,{"date":2066,"open":1114,"high":2067,"low":2068,"close":2069,"change":2070,"percent_change":2071,"volume":2072,"transactions":9,"vwap":2069},"2025-11-11",34.25,32.65,34.22,1.39,4.23,897900,{"date":2074,"open":887,"high":2075,"low":2076,"close":2077,"change":589,"percent_change":1617,"volume":2003,"transactions":9,"vwap":2077},"2025-11-10",34.21,32.62,32.83,{"date":2079,"open":2080,"high":2081,"low":2082,"close":2083,"change":2084,"percent_change":497,"volume":2085,"transactions":9,"vwap":2083},"2025-11-07",34.19,34.9,33.57,33.86,-0.22,793200,{"date":2087,"open":894,"high":2088,"low":2089,"close":2090,"change":2091,"percent_change":2092,"volume":2093,"transactions":9,"vwap":2090},"2025-11-06",36.49,33.43,34.080002,-1.99,-5.52,1141600,{"date":2095,"open":2096,"high":2097,"low":2098,"close":2099,"change":2100,"percent_change":2101,"volume":2102,"transactions":9,"vwap":2099},"2025-11-05",37.07,37.57,35.18,36.07,-0.96,-2.59,1634000,{"date":2104,"open":2105,"high":2106,"low":1113,"close":2107,"change":2108,"percent_change":2109,"volume":2110,"transactions":9,"vwap":2107},"2025-11-04",35.72,40.17,37.029999,-8.06,-17.88,2949800,{"date":2112,"open":827,"high":2113,"low":2114,"close":2115,"change":2116,"percent_change":2117,"volume":2118,"transactions":9,"vwap":2115},"2025-11-03",46.68,43.029999,45.09,0.97,2.2,2061200,{"date":2120,"open":2121,"high":1698,"low":2122,"close":2123,"change":675,"percent_change":2124,"volume":2125,"transactions":9,"vwap":2123},"2025-10-31",42.72,42.51,44.12,2.65,912300,{"date":2127,"open":2128,"high":2129,"low":2128,"close":2130,"change":50,"percent_change":1776,"volume":2131,"transactions":9,"vwap":2130},"2025-10-30",42.11,43.59,42.98,654300,{"date":2133,"open":2134,"high":2135,"low":1805,"close":2136,"change":1158,"percent_change":2137,"volume":2138,"transactions":9,"vwap":2136},"2025-10-29",45.27,45.56,42.5,-7.16,609500,{"date":2140,"open":2141,"high":2142,"low":2143,"close":2144,"change":111,"percent_change":106,"volume":2145,"transactions":9,"vwap":2144},"2025-10-28",45.34,45.83,44.92,45.78,531400,{"date":2147,"open":2148,"high":2113,"low":2149,"close":2150,"change":372,"percent_change":2151,"volume":2152,"transactions":9,"vwap":2150},"2025-10-27",46.28,44.95,45.54,-0.98,499200,{"date":2154,"open":1703,"high":2155,"low":2156,"close":2157,"change":1441,"percent_change":1947,"volume":2158,"transactions":9,"vwap":2157},"2025-10-24",46.75,45.79,45.99,433600,{"date":2160,"open":771,"high":771,"low":2161,"close":2162,"change":2100,"percent_change":2163,"volume":2164,"transactions":9,"vwap":2162},"2025-10-23",45.49,46.36,-2.03,502600,{"date":2166,"open":2167,"high":2168,"low":2169,"close":2170,"change":1295,"percent_change":2171,"volume":2172,"transactions":9,"vwap":2170},"2025-10-22",47.89,48.5,47.16,47.32,-1.21,511600,{"date":2174,"open":2175,"high":2176,"low":1717,"close":268,"change":85,"percent_change":2177,"volume":2178,"transactions":9,"vwap":268},"2025-10-21",47.47,48.38,0.71,378500,{"date":2180,"open":2181,"high":702,"low":2182,"close":23,"change":64,"percent_change":2183,"volume":2184,"transactions":9,"vwap":23},"2025-10-20",47.21,47.19,0.96,389500,{"date":2186,"open":2187,"high":2188,"low":2189,"close":2190,"change":2191,"percent_change":2192,"volume":2193,"transactions":9,"vwap":2190},"2025-10-17",47.33,47.8,46.69,47.11,-0.21,-0.44,406800,{"date":2195,"open":2196,"high":2197,"low":2198,"close":2170,"change":2199,"percent_change":2200,"volume":2201,"transactions":9,"vwap":2170},"2025-10-16",46.33,47.75,45.48,0.92,1.98,942500,{"date":2203,"open":2204,"high":2205,"low":2206,"close":2207,"change":2208,"percent_change":2209,"volume":2210,"transactions":9,"vwap":2207},"2025-10-15",47.25,47.66,46.38,46.4,-0.62,-1.32,453300,{"date":2212,"open":786,"high":1717,"low":786,"close":2213,"change":487,"percent_change":1754,"volume":2214,"transactions":9,"vwap":2213},"2025-10-14",47.02,403300,{"date":2216,"open":2217,"high":234,"low":1696,"close":2218,"change":2219,"percent_change":2220,"volume":2221,"transactions":9,"vwap":2218},"2025-10-13",46.2,46.64,0.84,1.83,591800,{"date":2223,"open":771,"high":2224,"low":2225,"close":2226,"change":2227,"percent_change":847,"volume":2228,"transactions":9,"vwap":2226},"2025-10-10",47.82,45.41,45.8,-1.43,497800,{"date":2230,"open":255,"high":2197,"low":2231,"close":1717,"change":1220,"percent_change":2232,"volume":2233,"transactions":9,"vwap":1717},"2025-10-09",46.99,-1.17,394900,{"date":2235,"open":2236,"high":2237,"low":2238,"close":761,"change":2239,"percent_change":2240,"volume":2241,"transactions":9,"vwap":761},"2025-10-08",48.59,48.82,47.12,-0.68,-1.4,471700,{"date":2243,"open":265,"high":2244,"low":2245,"close":2246,"change":2062,"percent_change":2247,"volume":2248,"transactions":9,"vwap":2246},"2025-10-07",49.46,48.24,48.47,-1.12,383800,{"date":2250,"open":2251,"high":2252,"low":2253,"close":2254,"change":1474,"percent_change":497,"volume":2255,"transactions":9,"vwap":2254},"2025-10-06",49.7,49.86,48.8,49.02,585700,{"date":2257,"open":2258,"high":297,"low":2259,"close":2260,"change":310,"percent_change":2177,"volume":2261,"transactions":9,"vwap":2260},"2025-10-03",48.99,48.64,49.34,567900,{"date":2263,"open":2264,"high":371,"low":2176,"close":2258,"change":1408,"percent_change":1521,"volume":2265,"transactions":9,"vwap":2258},"2025-10-02",49.28,373800,{"date":2267,"open":2268,"high":711,"low":2269,"close":2270,"change":227,"percent_change":873,"volume":2271,"transactions":9,"vwap":2270},"2025-10-01",48.75,47.99,49.35,475100,{"date":2273,"open":2274,"high":2275,"low":2276,"close":265,"change":1499,"percent_change":1836,"volume":2277,"transactions":9,"vwap":265},"2025-09-30",48.7,49.24,48.17,616600,{"date":2279,"open":2280,"high":2280,"low":2236,"close":2281,"change":476,"percent_change":2282,"volume":2283,"transactions":9,"vwap":2281},"2025-09-29",49.74,49.0099983,-0.87,486200,{"date":2285,"open":2286,"high":2287,"low":2258,"close":2288,"change":1843,"percent_change":2289,"volume":2290,"transactions":9,"vwap":2288},"2025-09-26",49.5,49.83,49.44,0.26,543400,{"date":2292,"open":2293,"high":2294,"low":2295,"close":2296,"change":1409,"percent_change":2297,"volume":2298,"transactions":9,"vwap":2296},"2025-09-25",51,51.45,49.25,49.31,-3.07,542600,{"date":2300,"open":2301,"high":544,"low":2302,"close":2303,"change":2304,"percent_change":507,"volume":2305,"transactions":9,"vwap":2303},"2025-09-24",50.6,50.28,50.87,0.33,476800,{"date":2307,"open":595,"high":2308,"low":309,"close":2309,"change":477,"percent_change":2310,"volume":2311,"transactions":9,"vwap":2309},"2025-09-23",52.35,50.54,-1.6,457000,{"date":2313,"open":297,"high":422,"low":750,"close":2314,"change":1666,"percent_change":99,"volume":2315,"transactions":9,"vwap":2314},"2025-09-22",51.36,457900,{"date":2317,"open":524,"high":2318,"low":382,"close":2319,"change":1900,"percent_change":2320,"volume":2321,"transactions":9,"vwap":2319},"2025-09-19",51.67,50.38,-2.16,1440400,{"date":2323,"open":524,"high":2324,"low":2325,"close":330,"change":2326,"percent_change":1862,"volume":2214,"transactions":9,"vwap":330},"2025-09-18",52.46,51.099998,0.16,{"date":2328,"open":2329,"high":2330,"low":605,"close":2331,"change":476,"percent_change":238,"volume":2332,"transactions":9,"vwap":2331},"2025-09-17",52,54.56,51.33,598900,{"date":2334,"open":2335,"high":2336,"low":2337,"close":2338,"change":1822,"percent_change":1372,"volume":2339,"transactions":9,"vwap":2338},"2025-09-16",52.07,52.55,51.38,51.76,473200,{"date":2341,"open":2342,"high":2342,"low":2343,"close":2344,"change":248,"percent_change":547,"volume":2345,"transactions":9,"vwap":2344},"2025-09-15",53.25,51.72,52.0099983,762600,{"date":2347,"open":2348,"high":2349,"low":2350,"close":575,"change":2351,"percent_change":2352,"volume":2353,"transactions":9,"vwap":575},"2025-09-12",54.0099983,54.11,52.91,-1.19,-2.2,332000,{"date":2355,"open":2356,"high":2357,"low":2358,"close":2359,"change":2360,"percent_change":2361,"volume":2362,"transactions":9,"vwap":2359},"2025-09-11",51.68,54.25,51.44,54.12,2.97,5.81,688900,{"date":2364,"open":483,"high":2365,"low":584,"close":2366,"change":2367,"percent_change":2368,"volume":2369,"transactions":9,"vwap":2366},"2025-09-10",53.41,51.15,-2.32,-4.34,668300,{"date":2371,"open":2372,"high":2372,"low":2373,"close":671,"change":404,"percent_change":100,"volume":2374,"transactions":9,"vwap":671},"2025-09-09",53.92,52.98,516500,{"date":2376,"open":606,"high":606,"low":524,"close":2377,"change":1947,"percent_change":2378,"volume":2379,"transactions":9,"vwap":2377},"2025-09-08",53.2,-1.48,661700,{"date":2381,"open":2382,"high":2383,"low":445,"close":606,"change":715,"percent_change":2384,"volume":2385,"transactions":9,"vwap":606},"2025-09-05",55.53,57.22,-2.91,751000,{"date":2387,"open":2388,"high":2389,"low":2390,"close":2391,"change":310,"percent_change":1907,"volume":1062,"transactions":9,"vwap":2391},"2025-09-04",54.67,55.85,54.16,55.62,{"date":2393,"open":2394,"high":2395,"low":2359,"close":2396,"change":2219,"percent_change":1432,"volume":2397,"transactions":9,"vwap":2396},"2025-09-03",54.3,55.43,55.27,416600,{"date":2399,"open":2400,"high":2401,"low":2390,"close":2402,"change":714,"percent_change":2227,"volume":2403,"transactions":9,"vwap":2402},"2025-09-02",55,55.26,54.43,523300,{"date":2405,"open":2406,"high":2407,"low":2408,"close":2409,"change":2410,"percent_change":2411,"volume":2412,"transactions":9,"vwap":2409},"2025-08-29",54.65,55.79,54.34,55.22,0.83,1.53,344500,{"date":2414,"open":2415,"high":2416,"low":2417,"close":2418,"change":636,"percent_change":2419,"volume":2420,"transactions":9,"vwap":2418},"2025-08-28",55.38,55.66,53.72,54.39,-1.2,428600,{"date":2422,"open":2423,"high":2424,"low":671,"close":2425,"change":2426,"percent_change":2427,"volume":2428,"transactions":9,"vwap":2425},"2025-08-27",53.62,55.33,55.049999,1.43,2.67,395800,{"date":2430,"open":2431,"high":2432,"low":2433,"close":2423,"change":773,"percent_change":2434,"volume":2435,"transactions":9,"vwap":2423},"2025-08-26",55.28,56.11,53.61,-3.32,379900,{"date":2437,"open":2438,"high":2439,"low":2440,"close":2441,"change":1976,"percent_change":1822,"volume":2442,"transactions":9,"vwap":2441},"2025-08-25",55.55,56.049999,54.68,55.46,394400,{"date":2444,"open":2445,"high":2446,"low":2372,"close":662,"change":2447,"percent_change":2448,"volume":2449,"transactions":9,"vwap":662},"2025-08-22",54.15,55.99,1.8,3.35,759900,{"date":2451,"open":2452,"high":2402,"low":2453,"close":2454,"change":237,"percent_change":71,"volume":2455,"transactions":9,"vwap":2454},"2025-08-21",53.82,52.56,53.8,397100,{"date":2457,"open":2458,"high":2459,"low":2390,"close":2460,"change":2282,"percent_change":2461,"volume":2462,"transactions":9,"vwap":2460},"2025-08-20",55.12,55.74,54.19,-1.58,514100,{"date":2464,"open":2465,"high":2415,"low":2465,"close":2466,"change":2467,"percent_change":2468,"volume":2469,"transactions":9,"vwap":2466},"2025-08-19",52.89,55.060001,2.16,4.08,998000,{"date":2471,"open":2331,"high":2423,"low":2472,"close":2473,"change":1915,"percent_change":2474,"volume":2475,"transactions":9,"vwap":2473},"2025-08-18",51.060001,52.9,3.48,569100,{"date":2477,"open":493,"high":2478,"low":731,"close":454,"change":2479,"percent_change":1625,"volume":2480,"transactions":9,"vwap":454},"2025-08-15",52.86,-1.16,425100,{"date":2482,"open":2483,"high":2484,"low":330,"close":2485,"change":1358,"percent_change":2486,"volume":2487,"transactions":9,"vwap":2485},"2025-08-14",52.25,52.82,52.28,-0.63,615700,{"date":2489,"open":2287,"high":2490,"low":371,"close":493,"change":2491,"percent_change":2492,"volume":2493,"transactions":9,"vwap":493},"2025-08-13",52.72,2.49,4.97,932200,{"date":2495,"open":2496,"high":597,"low":2497,"close":2498,"change":404,"percent_change":518,"volume":2499,"transactions":9,"vwap":2498},"2025-08-12",50.16,49.37,50.12,595400,{"date":2501,"open":2502,"high":2503,"low":2280,"close":402,"change":805,"percent_change":2504,"volume":2505,"transactions":9,"vwap":402},"2025-08-11",53.24,53.53,-6.77,668000,{"date":2507,"open":2508,"high":2509,"low":740,"close":671,"change":1021,"percent_change":2510,"volume":2511,"transactions":9,"vwap":671},"2025-08-08",52.63,53.95,2.35,789900,{"date":2513,"open":2514,"high":554,"low":514,"close":2515,"change":1212,"percent_change":2516,"volume":2517,"transactions":9,"vwap":2515},"2025-08-07",53.86,52.24,3.45,945200,{"date":2519,"open":2520,"high":2521,"low":2522,"close":2523,"change":1126,"percent_change":1474,"volume":1507,"transactions":9,"vwap":2523},"2025-08-06",50.7,51.0099983,49.41,50.5,{"date":2525,"open":2246,"high":2526,"low":2187,"close":2526,"change":2527,"percent_change":2528,"volume":2529,"transactions":9,"vwap":2526},"2025-08-05",50.66,2.39,4.95,1827000,{"date":2531,"open":788,"high":391,"low":2532,"close":2533,"change":2534,"percent_change":2535,"volume":2536,"transactions":9,"vwap":2533},"2025-08-04",44.14,48.27,3.2,7.1,1704100,{"date":2538,"open":2389,"high":2539,"low":1726,"close":1726,"change":2540,"percent_change":2541,"volume":2542,"transactions":9,"vwap":1726},"2025-08-01",57.41,-14.51,-24.35,2277400,{"date":2544,"open":2545,"high":2546,"low":2547,"close":2548,"change":2549,"percent_change":2550,"volume":2551,"transactions":9,"vwap":2548},"2025-07-31",59.82,60.5,58.88,59.58,-0.61,-1.01,766400,{"date":2553,"open":2554,"high":2555,"low":2556,"close":2557,"change":2558,"percent_change":2559,"volume":2560,"transactions":9,"vwap":2557},"2025-07-30",61.15,61.38,60.15,60.19,-0.94,-1.54,600000,{"date":2562,"open":2563,"high":2564,"low":2546,"close":2565,"change":2566,"percent_change":527,"volume":2567,"transactions":9,"vwap":2565},"2025-07-29",61.31,61.46,61.13,-0.29,452100,{"date":2569,"open":2570,"high":2571,"low":2572,"close":2573,"change":1350,"percent_change":1212,"volume":2574,"transactions":9,"vwap":2573},"2025-07-28",60.59,61.65,59.63,61.42,398900,{"date":2576,"open":2577,"high":2578,"low":2579,"close":2580,"change":2581,"percent_change":2582,"volume":2583,"transactions":9,"vwap":2580},"2025-07-25",59.81,60.79,59.15,60.37,0.93,1.56,448900,{"date":2585,"open":2586,"high":2587,"low":2588,"close":2589,"change":1593,"percent_change":1457,"volume":2590,"transactions":9,"vwap":2589},"2025-07-24",59.24,60.29,59.099998,59.44,394100,{"date":2592,"open":2593,"high":2593,"low":2594,"close":2595,"change":111,"percent_change":2596,"volume":2597,"transactions":9,"vwap":2595},"2025-07-23",60,59,59.68,0.4,362200,{"date":2599,"open":2600,"high":2601,"low":2602,"close":2589,"change":2603,"percent_change":2604,"volume":2605,"transactions":9,"vwap":2589},"2025-07-22",57.55,59.8,57.33,2.18,3.81,304500,{"date":2607,"open":2608,"high":2609,"low":2610,"close":2611,"change":1768,"percent_change":2612,"volume":2613,"transactions":9,"vwap":2611},"2025-07-21",56.81,57.3,56.36,57.26,1.09,422400,{"date":2615,"open":2616,"high":2617,"low":2618,"close":2619,"change":2620,"percent_change":2621,"volume":2622,"transactions":9,"vwap":2619},"2025-07-18",57.6,57.99,56.41,56.64,-0.99,-1.72,283100,{"date":2624,"open":2625,"high":2626,"low":2625,"close":2627,"change":1365,"percent_change":1234,"volume":2628,"transactions":9,"vwap":2627},"2025-07-17",56.68,57.97,57.63,461200,{"date":2630,"open":2631,"high":2632,"low":2618,"close":2633,"change":1521,"percent_change":923,"volume":2634,"transactions":9,"vwap":2633},"2025-07-16",57.77,58.21,56.87,282200,{"date":2636,"open":2637,"high":2638,"low":2639,"close":2616,"change":1947,"percent_change":1319,"volume":2640,"transactions":9,"vwap":2616},"2025-07-15",58.78,59.0099983,57.59,439000,{"date":2642,"open":2643,"high":2644,"low":2639,"close":2645,"change":299,"percent_change":1988,"volume":2646,"transactions":9,"vwap":2645},"2025-07-14",58.13,58.59,58.4,373200,{"date":2648,"open":2649,"high":2650,"low":2651,"close":2652,"change":2653,"percent_change":2654,"volume":2655,"transactions":9,"vwap":2652},"2025-07-11",59.79,60.13,58.28,58.45,-2.04,-3.37,265300,{"date":2657,"open":2658,"high":2659,"low":2660,"close":2661,"change":332,"percent_change":300,"volume":2662,"transactions":9,"vwap":2661},"2025-07-10",60.45,61.54,60.2,60.49,326800,{"date":2664,"open":2665,"high":2666,"low":2667,"close":2668,"change":1117,"percent_change":2240,"volume":2669,"transactions":9,"vwap":2668},"2025-07-09",61.34,61.75,59.9,60.55,270900,{"date":2671,"open":2672,"high":2673,"low":2674,"close":2675,"change":855,"percent_change":2676,"volume":2677,"transactions":9,"vwap":2675},"2025-07-08",60.24,62.34,60.049999,61.41,1.93,410500,{"date":2679,"open":2680,"high":2681,"low":2682,"close":2683,"change":1900,"percent_change":1373,"volume":2684,"transactions":9,"vwap":2683},"2025-07-07",61.17,62,60.07,60.25,474900,{"date":2686,"open":2687,"high":2688,"low":2689,"close":2690,"change":1474,"percent_change":1570,"volume":2691,"transactions":9,"vwap":2690},"2025-07-03",62.17,62.53,61.27,61.36,266100,{"date":2693,"open":2694,"high":2695,"low":2696,"close":2697,"change":931,"percent_change":2549,"volume":2698,"transactions":9,"vwap":2697},"2025-07-02",62.19,62.29,60.96,61.68,518600,{"date":2700,"open":2701,"high":2702,"low":2703,"close":2704,"change":2705,"percent_change":2706,"volume":2707,"transactions":9,"vwap":2704},"2025-07-01",59.84,63.3,59.46,62.060001,1.94,3.23,561200,{"date":2709,"open":2710,"high":2711,"low":2712,"close":2713,"change":2714,"percent_change":2715,"volume":2716,"transactions":9,"vwap":2713},"2025-06-30",59.49,60.23,58.89,60.12,0.86,1.45,599600,{"date":2718,"open":2719,"high":2720,"low":2721,"close":2722,"change":64,"percent_change":704,"volume":2723,"transactions":9,"vwap":2722},"2025-06-27",59.23,60.33,58.84,59.26,635400,{"date":2725,"open":2712,"high":2726,"low":2727,"close":2728,"change":2289,"percent_change":2729,"volume":2730,"transactions":9,"vwap":2728},"2025-06-26",59.34,58.33,58.81,0.44,422900,{"date":2732,"open":2733,"high":2734,"low":2735,"close":2736,"change":2737,"percent_change":1004,"volume":2738,"transactions":9,"vwap":2736},"2025-06-25",59.88,59.93,57.87,58.55,-1.5,672000,{"date":2740,"open":2672,"high":2741,"low":2742,"close":2674,"change":156,"percent_change":226,"volume":2743,"transactions":9,"vwap":2674},"2025-06-24",60.44,59.54,426000,{"date":2745,"open":2746,"high":2747,"low":2748,"close":2749,"change":2729,"percent_change":92,"volume":2750,"transactions":9,"vwap":2749},"2025-06-23",59.65,60.35,58.97,60.0099983,460400,{"date":2752,"open":2753,"high":2754,"low":2755,"close":2756,"change":2486,"percent_change":2757,"volume":2758,"transactions":9,"vwap":2756},"2025-06-20",60.46,60.94,59.09,59.57,-1.05,859600,{"date":2760,"open":2761,"high":2762,"low":2763,"close":2660,"change":1372,"percent_change":714,"volume":2764,"transactions":9,"vwap":2660},"2025-06-18",60.62,61.7,60.14,299400,{"date":2766,"open":2767,"high":2768,"low":2767,"close":2769,"change":873,"percent_change":1884,"volume":2770,"transactions":9,"vwap":2769},"2025-06-17",60.040001,61.89,60.68,466400,{"date":2772,"open":2773,"high":2774,"low":2775,"close":2776,"change":259,"percent_change":1822,"volume":2777,"transactions":9,"vwap":2776},"2025-06-16",61.12,61.43,59.76,60.38,571400,{"date":2779,"open":2780,"high":2659,"low":2649,"close":2781,"change":2782,"percent_change":1319,"volume":2783,"transactions":9,"vwap":2781},"2025-06-13",60.16,60.53,-0.84,483700,{"date":2785,"open":2786,"high":2787,"low":2572,"close":2788,"change":226,"percent_change":2789,"volume":2790,"transactions":9,"vwap":2788},"2025-06-12",60.63,61.57,61.37,0.11,396800,{"date":2792,"open":2793,"high":2794,"low":2795,"close":2796,"change":923,"percent_change":2163,"volume":2797,"transactions":9,"vwap":2796},"2025-06-11",62.73,63.09,60.6,61.3,473300,{"date":2799,"open":2800,"high":2801,"low":2695,"close":2802,"change":1593,"percent_change":931,"volume":2803,"transactions":9,"vwap":2802},"2025-06-10",63.15,64.12,62.57,318600,{"date":2805,"open":2806,"high":132,"low":2807,"close":2808,"change":1077,"percent_change":2809,"volume":2810,"transactions":9,"vwap":2808},"2025-06-09",63.31,62.3,62.81,0.05,447200,{"date":2812,"open":2813,"high":2814,"low":2704,"close":2815,"change":2782,"percent_change":2209,"volume":2816,"transactions":9,"vwap":2815},"2025-06-06",63.96,64.010002,62.78,428200,{"date":2818,"open":2819,"high":2819,"low":2820,"close":2821,"change":1126,"percent_change":1822,"volume":2822,"transactions":9,"vwap":2821},"2025-06-05",64.22,63.099998,63.62,401500,{"date":2824,"open":132,"high":2825,"low":2826,"close":2827,"change":1076,"percent_change":2828,"volume":2829,"transactions":9,"vwap":2827},"2025-06-04",64.34,63.42,63.78,0.02,513100,{"date":2831,"open":2832,"high":2833,"low":2834,"close":2835,"change":1982,"percent_change":1408,"volume":2836,"transactions":9,"vwap":2835},"2025-06-03",64,64.49,63.080002,63.77,499800,{"date":2838,"open":2839,"high":2840,"low":2841,"close":2832,"change":71,"percent_change":1900,"volume":2842,"transactions":9,"vwap":2832},"2025-06-02",64.52,64.53,63.18,551800,{"date":2844,"open":2845,"high":2846,"low":2814,"close":2847,"change":1127,"percent_change":1060,"volume":2848,"transactions":9,"vwap":2847},"2025-05-30",65.13,65.58,64.72,512600,{"date":2850,"open":2851,"high":2852,"low":2853,"close":2854,"change":2855,"percent_change":1432,"volume":2856,"transactions":9,"vwap":2854},"2025-05-29",64.13,65.47,63.99,65.21,0.99,355200,{"date":2858,"open":2859,"high":2860,"low":2832,"close":2819,"change":269,"percent_change":2861,"volume":2862,"transactions":9,"vwap":2819},"2025-05-28",65.34,65.74,-1.46,506600,{"date":2864,"open":2865,"high":2866,"low":2867,"close":2868,"change":2869,"percent_change":227,"volume":2870,"transactions":9,"vwap":2868},"2025-05-27",65.85,65.88,64.25,65.17,0.1,515500,{"date":2872,"open":2873,"high":2874,"low":2875,"close":2876,"change":2621,"percent_change":2877,"volume":2878,"transactions":9,"vwap":2876},"2025-05-23",66.019997,66.51,64.83,65.07,-2.58,644200,{"date":2880,"open":2881,"high":2882,"low":2883,"close":2884,"change":1593,"percent_change":1408,"volume":2885,"transactions":9,"vwap":2884},"2025-05-22",66.59,67.82,65.76,66.79,604600,{"date":2887,"open":2888,"high":2889,"low":2890,"close":2891,"change":2892,"percent_change":2893,"volume":2894,"transactions":9,"vwap":2891},"2025-05-21",70.099998,70.32,66.98,67.029999,-3.94,-5.55,687500,{"date":2896,"open":2897,"high":2898,"low":2899,"close":2900,"change":476,"percent_change":2901,"volume":2902,"transactions":9,"vwap":2900},"2025-05-20",71.5,71.96,70.71,70.97,-0.6,438700,{"date":2904,"open":2905,"high":2906,"low":2907,"close":2908,"change":447,"percent_change":1127,"volume":2909,"transactions":9,"vwap":2908},"2025-05-19",70.92,72.23,70.49,71.4,541800,{"date":2911,"open":2912,"high":2913,"low":2914,"close":2915,"change":2916,"percent_change":342,"volume":2613,"transactions":9,"vwap":2915},"2025-05-16",71.19,71.81,70.67,71.75,0.78,{"date":2918,"open":2919,"high":2920,"low":2921,"close":2900,"change":2922,"percent_change":2923,"volume":2924,"transactions":9,"vwap":2900},"2025-05-15",69.49,71.18,69.29,1.11,1.59,638000,{"date":2926,"open":2927,"high":2928,"low":2929,"close":2930,"change":518,"percent_change":2916,"volume":2931,"transactions":9,"vwap":2930},"2025-05-14",69.050003,70.19,67.81,69.86,559300,{"date":2933,"open":2934,"high":2935,"low":2936,"close":2937,"change":2938,"percent_change":141,"volume":2939,"transactions":9,"vwap":2937},"2025-05-13",68.63,69.45,67.57,69.32,0.32,702600,{"date":2941,"open":2942,"high":2943,"low":2944,"close":2945,"change":2946,"percent_change":2947,"volume":2560,"transactions":9,"vwap":2945},"2025-05-12",67.33,69.15,67.24,69,3.08,4.67,{"date":2949,"open":2950,"high":2951,"low":2952,"close":2953,"change":476,"percent_change":497,"volume":2954,"transactions":9,"vwap":2953},"2025-05-09",66.21,67.23,65.83,65.92,380100,{"date":2956,"open":2957,"high":2958,"low":2959,"close":2960,"change":2922,"percent_change":2961,"volume":2962,"transactions":9,"vwap":2960},"2025-05-08",64.98,67.36,64.31,66.35,1.7,757500,{"date":2964,"open":2965,"high":2966,"low":2967,"close":2968,"change":300,"percent_change":259,"volume":2969,"transactions":9,"vwap":2968},"2025-05-07",65.52,66.3,64.69,65.24,508300,{"date":2971,"open":2972,"high":2973,"low":2974,"close":2859,"change":518,"percent_change":2410,"volume":2975,"transactions":9,"vwap":2859},"2025-05-06",63.88,65.65,63.76,698500,{"date":2977,"open":2978,"high":2979,"low":2980,"close":2981,"change":2982,"percent_change":2983,"volume":2984,"transactions":9,"vwap":2981},"2025-05-05",66.050003,66.99,64.64,64.8,-2.08,-3.11,634200,{"date":2986,"open":2987,"high":2988,"low":2978,"close":2989,"change":2714,"percent_change":414,"volume":2990,"transactions":9,"vwap":2989},"2025-05-02",66.74,67.87,66.88,370000,{"date":2992,"open":2993,"high":2994,"low":2995,"close":2873,"change":2996,"percent_change":2997,"volume":2998,"transactions":9,"vwap":2873},"2025-05-01",64.79,66.83,63,1.01,1.55,774400,{"date":3000,"open":3001,"high":3002,"low":2995,"close":3003,"change":1625,"percent_change":3004,"volume":3005,"transactions":9,"vwap":3003},"2025-04-30",67.59,67.65,65.010002,-3.3,1199700,{"date":3007,"open":3008,"high":3009,"low":2659,"close":2951,"change":3010,"percent_change":3011,"volume":3012,"transactions":9,"vwap":2951},"2025-04-29",65.45,70.8,-11.39,-14.49,1921400,{"date":3014,"open":3015,"high":182,"low":3016,"close":3017,"change":931,"percent_change":1372,"volume":3018,"transactions":9,"vwap":3017},"2025-04-28",79.7,77.11,78.62,557000,{"date":3020,"open":3021,"high":3022,"low":3023,"close":3024,"change":874,"percent_change":2996,"volume":3025,"transactions":9,"vwap":3024},"2025-04-25",78.8,79.21,77.64,79,362400,{"date":186,"open":3027,"high":3028,"low":3029,"close":3030,"change":1988,"percent_change":3031,"volume":3032,"transactions":9,"vwap":3030},78.3,78.91,77.43,78.21,-0.11,341600]