[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-PSCT":3,"homepage-market-summary":31,"stock-historical-PSCT":174},{"ticker":4,"date":5,"profile":6,"dividend":13,"quote":17},"PSCT","2026-10-06",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":11,"founded":9,"is_fund":12,"issuer":9,"category":9},"Invesco S&P SmallCap Information Technology ETF","Nasdaq",null,"INVESTMENT ADVICE","Atlanta, GA",true,{"dividend_yield":14,"annual_dividend":15,"frequency":16,"next_ex_date":9},0.0169,0.01416,"Quarterly",{"close":18,"open":19,"high":20,"low":21,"prev_close":22,"change":23,"percent_change":24,"volume":25,"transactions":9,"vwap":9,"high_52w":26,"low_52w":27,"avg_volume_52w":28,"range_52w_percent":29,"record_count":30},83.92,84.3,84.5,83.6568,83.6773,0.2427,0.29,42010.920909,92.45,51.14,30522.386204243026,79.4,4151,{"status":32,"indices":33,"watchlist":77,"sectors":99,"benchmarks":155},"success",[34,41,48,55,62,70],{"symbol":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":12,"sparkline":40,"date":5},"SPX","S&P 500",7818.93,44.98,0.58,"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":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":12,"sparkline":47,"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":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":12,"sparkline":54,"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":56,"name":57,"price":58,"change":59,"pct_change":60,"is_up":12,"sparkline":61,"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":63,"name":64,"price":65,"change":66,"pct_change":67,"is_up":68,"sparkline":69,"date":5},"RUT","RUSSELL 2000",2813.4,-20.4,-0.72,false,"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":71,"name":72,"price":73,"change":74,"pct_change":75,"is_up":68,"sparkline":76,"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",[78,85,92],{"symbol":79,"name":80,"price":81,"change":82,"pct_change":83,"is_up":12,"sparkline":84,"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":86,"name":87,"price":88,"change":89,"pct_change":90,"is_up":12,"sparkline":91,"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":93,"name":94,"price":95,"change":96,"pct_change":97,"is_up":12,"sparkline":98,"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",[100,105,110,115,120,125,130,135,140,145,150],{"name":101,"etf":102,"change":103,"price":104,"is_up":12},"Technology","XLK",0.53,202,{"name":106,"etf":107,"change":108,"price":109,"is_up":12},"Financials","XLF",0.24,54.01,{"name":111,"etf":112,"change":113,"price":114,"is_up":68},"Healthcare","XLV",-0.17,167.09,{"name":116,"etf":117,"change":118,"price":119,"is_up":12},"Consumer Cycl","XLY",1.2,111.75,{"name":121,"etf":122,"change":123,"price":124,"is_up":12},"Consumer Staples","XLP",0.9,81.77,{"name":126,"etf":127,"change":128,"price":129,"is_up":12},"Energy","XLE",0.47,63.75,{"name":131,"etf":132,"change":133,"price":134,"is_up":12},"Industrials","XLI",0.87,171.58,{"name":136,"etf":137,"change":138,"price":139,"is_up":12},"Materials","XLB",0.46,49.73,{"name":141,"etf":142,"change":143,"price":144,"is_up":12},"Real Estate","XLRE",1.06,41.1,{"name":146,"etf":147,"change":148,"price":149,"is_up":12},"Utilities","XLU",2.98,41.16,{"name":151,"etf":152,"change":153,"price":154,"is_up":12},"Comm Services","XLC",0.04,111.65,[156,161,165,169],{"ticker":157,"name":158,"price":159,"change":160,"is_up":12},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":162,"name":163,"price":164,"change":138,"is_up":12},"QQQ","Invesco QQQ Trust",759.69,{"ticker":166,"name":167,"price":168,"change":46,"is_up":12},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":170,"name":171,"price":172,"change":173,"is_up":68},"IWM","iShares Russell 2000",281.37,-0.71,{"ticker":4,"total_count":175,"page":176,"page_size":177,"total_pages":176,"summary":178,"data":184},365,1,1000,{"period_high":26,"period_low":179,"average_volume":180,"total_volume":181,"period_return":182,"latest_close":18,"start_date":183,"end_date":5},37.7,25995,9488118.937265,115.84,"2025-04-24",[185,188,198,209,220,231,241,252,263,274,285,296,307,318,328,339,349,359,370,380,391,401,411,421,431,442,452,461,472,482,492,502,511,522,532,542,552,562,573,583,592,602,612,623,634,645,655,666,676,687,698,708,718,729,738,748,759,770,779,790,799,809,818,826,834,841,849,857,866,874,882,891,900,908,916,925,934,943,952,960,969,976,983,992,1001,1009,1017,1026,1033,1039,1047,1056,1062,1071,1079,1085,1093,1099,1105,1114,1122,1127,1134,1141,1147,1154,1159,1166,1174,1181,1188,1196,1205,1213,1222,1230,1239,1246,1252,1259,1267,1273,1280,1286,1293,1300,1307,1315,1323,1330,1337,1345,1352,1360,1369,1378,1384,1392,1399,1408,1415,1423,1432,1440,1447,1454,1463,1471,1480,1488,1496,1503,1512,1520,1528,1537,1544,1550,1556,1562,1569,1574,1581,1588,1594,1602,1608,1616,1623,1629,1635,1642,1650,1658,1666,1672,1679,1685,1692,1698,1703,1709,1716,1723,1729,1735,1742,1748,1756,1763,1770,1778,1786,1792,1800,1806,1813,1819,1826,1834,1841,1847,1854,1860,1867,1872,1877,1881,1889,1894,1899,1904,1912,1919,1924,1930,1939,1943,1950,1957,1964,1971,1978,1987,1993,1998,2004,2012,2016,2022,2030,2038,2043,2050,2058,2064,2069,2073,2079,2087,2094,2100,2105,2113,2121,2126,2130,2138,2147,2155,2160,2167,2171,2176,2183,2187,2195,2204,2209,2216,2222,2229,2238,2245,2251,2259,2266,2273,2279,2287,2294,2301,2309,2316,2323,2329,2335,2341,2347,2351,2357,2361,2369,2373,2378,2387,2392,2399,2404,2410,2419,2424,2429,2436,2442,2447,2454,2461,2466,2472,2476,2482,2487,2495,2497,2504,2511,2515,2521,2528,2533,2539,2545,2552,2557,2564,2570,2575,2581,2588,2594,2599,2602,2605,2611,2616,2622,2628,2634,2640,2647,2653,2658,2663,2667,2674,2680,2686,2692,2698,2704,2709,2714,2721,2730,2736,2742,2749,2754,2757,2763,2770,2775,2782,2788,2796,2802,2810,2817,2823,2830,2836,2842,2850,2854],{"date":5,"open":19,"high":20,"low":21,"close":18,"change":23,"percent_change":24,"volume":25,"transactions":186,"vwap":187},382,83.9123,{"date":189,"open":190,"high":191,"low":192,"close":22,"change":193,"percent_change":194,"volume":195,"transactions":196,"vwap":197},"2026-10-05",83.86,84.12,82.7975,-0.2627,-0.31,34868.262729,544,83.7693,{"date":199,"open":200,"high":201,"low":202,"close":203,"change":204,"percent_change":205,"volume":206,"transactions":207,"vwap":208},"2026-10-02",83.7,84.425,83.565,83.94,1.8766,2.29,43053.4266,411,84.119,{"date":210,"open":211,"high":212,"low":213,"close":214,"change":215,"percent_change":216,"volume":217,"transactions":218,"vwap":219},"2026-10-01",81.23,82.52,80.7601,82.0634,1.2434,1.54,15373.171393,363,81.6383,{"date":221,"open":222,"high":223,"low":224,"close":225,"change":226,"percent_change":227,"volume":228,"transactions":229,"vwap":230},"2026-09-30",80.66,81.2099,80.4,80.82,0.8388,1.05,10087.959562,233,80.842,{"date":232,"open":233,"high":234,"low":235,"close":236,"change":237,"percent_change":53,"volume":238,"transactions":239,"vwap":240},"2026-09-29",80.12,80.28,79.38,79.9812,0.3912,44809.979613,423,79.7511,{"date":242,"open":243,"high":244,"low":245,"close":246,"change":247,"percent_change":248,"volume":249,"transactions":250,"vwap":251},"2026-09-28",79.68,80.07,78.605,79.59,-1.1104,-1.38,18039.872244,420,79.2595,{"date":253,"open":254,"high":255,"low":256,"close":257,"change":258,"percent_change":259,"volume":260,"transactions":261,"vwap":262},"2026-09-25",80.81,81.53,80.31,80.7004,0.5635,0.7,33168.167875,409,80.9746,{"date":264,"open":265,"high":266,"low":267,"close":268,"change":269,"percent_change":270,"volume":271,"transactions":272,"vwap":273},"2026-09-24",79.88,80.62,79.39,80.1369,-0.8731,-1.08,111446.703992,375,79.9963,{"date":275,"open":276,"high":277,"low":278,"close":279,"change":280,"percent_change":281,"volume":282,"transactions":283,"vwap":284},"2026-09-23",80.73,81.05,79.94,81.01,-0.19,-0.23,13631.619761,326,80.6816,{"date":286,"open":287,"high":288,"low":289,"close":290,"change":291,"percent_change":292,"volume":293,"transactions":294,"vwap":295},"2026-09-22",80.29,81.31,80.115,81.2,0.9725,1.21,34919.46695,317,80.8247,{"date":297,"open":298,"high":299,"low":300,"close":301,"change":302,"percent_change":303,"volume":304,"transactions":305,"vwap":306},"2026-09-21",79.85,80.345,79.5,80.2275,1.4275,1.81,27407.202122,398,80.0222,{"date":308,"open":309,"high":310,"low":311,"close":312,"change":313,"percent_change":314,"volume":315,"transactions":316,"vwap":317},"2026-09-18",78.51,78.82,78.06,78.8,0.5059,0.65,9500.741576,240,78.3219,{"date":319,"open":320,"high":321,"low":322,"close":322,"change":323,"percent_change":324,"volume":325,"transactions":326,"vwap":327},"2026-09-17",78.495,78.789,78.2941,1.1703,1.52,7846.472751,287,78.5301,{"date":329,"open":330,"high":331,"low":332,"close":333,"change":334,"percent_change":335,"volume":336,"transactions":337,"vwap":338},"2026-09-16",77.81,78.3199,76.31,77.1238,-0.0092,-0.01,26707.754786,399,77.2924,{"date":340,"open":341,"high":342,"low":343,"close":344,"change":345,"percent_change":335,"volume":346,"transactions":347,"vwap":348},"2026-09-15",77.2,77.625,76.7072,77.133,-0.0058,403726.5501,376,77.2312,{"date":350,"open":351,"high":352,"low":353,"close":353,"change":354,"percent_change":355,"volume":356,"transactions":357,"vwap":358},"2026-09-14",77.23,78.0928,77.1388,-2.0684,-2.61,31438.128549,310,77.681,{"date":360,"open":361,"high":362,"low":363,"close":364,"change":365,"percent_change":366,"volume":367,"transactions":368,"vwap":369},"2026-09-11",78.64,79.6899,78.331,79.2072,1.7772,2.3,35003.6067,491,79.3378,{"date":371,"open":372,"high":373,"low":372,"close":374,"change":375,"percent_change":376,"volume":377,"transactions":378,"vwap":379},"2026-09-10",76.56,78.09,77.43,-0.524,-0.67,11916.448476,265,77.5868,{"date":381,"open":382,"high":383,"low":384,"close":385,"change":386,"percent_change":387,"volume":388,"transactions":389,"vwap":390},"2026-09-09",78.66,78.69,77.84,77.954,-0.756,-0.96,39476.155071,447,77.9806,{"date":392,"open":393,"high":394,"low":395,"close":396,"change":397,"percent_change":103,"volume":398,"transactions":399,"vwap":400},"2026-09-08",78.91,78.98,77.94,78.71,0.4118,25036.305995,425,78.6696,{"date":402,"open":403,"high":404,"low":405,"close":404,"change":406,"percent_change":407,"volume":408,"transactions":409,"vwap":410},"2026-09-04",77.62,78.2982,77.0291,1.0219,1.32,12195.6861,293,77.9024,{"date":412,"open":413,"high":374,"low":414,"close":415,"change":416,"percent_change":417,"volume":418,"transactions":419,"vwap":420},"2026-09-03",76.43,76.24,77.2763,1.0863,1.43,38184.220732,311,77.1996,{"date":422,"open":423,"high":424,"low":425,"close":426,"change":427,"percent_change":407,"volume":428,"transactions":429,"vwap":430},"2026-09-02",75.19,76.35,75.015,76.19,0.99,72286.861555,494,75.8749,{"date":432,"open":433,"high":434,"low":435,"close":436,"change":437,"percent_change":438,"volume":439,"transactions":440,"vwap":441},"2026-09-01",75.9,76.93,75.01,75.2,-1.8497,-2.4,90083.780046,397,75.2229,{"date":443,"open":444,"high":445,"low":446,"close":445,"change":447,"percent_change":448,"volume":449,"transactions":450,"vwap":451},"2026-08-31",76.9,77.0497,76.4,0.0497,0.06,24486.576745,381,76.7472,{"date":453,"open":235,"high":235,"low":454,"close":455,"change":456,"percent_change":457,"volume":458,"transactions":459,"vwap":460},"2026-08-28",76.985,77,-2.2861,-2.88,25858.242182,418,77.5746,{"date":462,"open":463,"high":464,"low":465,"close":466,"change":467,"percent_change":468,"volume":469,"transactions":470,"vwap":471},"2026-08-27",78.99,79.51,78.63,79.2861,1.4261,1.83,31045.21058,361,79.0656,{"date":473,"open":384,"high":474,"low":475,"close":476,"change":477,"percent_change":478,"volume":479,"transactions":480,"vwap":481},"2026-08-26",78.0449,77.2001,77.86,-0.09,-0.12,11308.278558,235,77.5453,{"date":483,"open":484,"high":484,"low":485,"close":486,"change":487,"percent_change":488,"volume":489,"transactions":490,"vwap":491},"2026-08-25",78.18,77.25,77.95,0.63,0.81,38232.006929,283,77.5994,{"date":493,"open":494,"high":494,"low":495,"close":496,"change":497,"percent_change":498,"volume":499,"transactions":500,"vwap":501},"2026-08-24",78.26,76.95,77.32,-1.2149,-1.55,119428.308523,450,77.6181,{"date":503,"open":504,"high":504,"low":505,"close":506,"change":507,"percent_change":103,"volume":508,"transactions":509,"vwap":510},"2026-08-21",78.57,77.5738,78.5349,0.4174,22983.017855,377,78.1367,{"date":512,"open":513,"high":514,"low":515,"close":516,"change":517,"percent_change":518,"volume":519,"transactions":520,"vwap":521},"2026-08-20",78.52,78.845,77.96,78.1175,-0.6432,-0.82,18610.66415,366,78.3191,{"date":523,"open":524,"high":524,"low":525,"close":526,"change":527,"percent_change":528,"volume":529,"transactions":530,"vwap":531},"2026-08-19",80.27,78.43,78.7607,-1.1893,-1.49,14620.210623,314,79.2569,{"date":533,"open":534,"high":534,"low":535,"close":536,"change":537,"percent_change":538,"volume":539,"transactions":540,"vwap":541},"2026-08-18",81.71,79.905,79.95,-3.4267,-4.11,22768.739924,474,80.275,{"date":543,"open":544,"high":545,"low":546,"close":546,"change":547,"percent_change":548,"volume":549,"transactions":550,"vwap":551},"2026-08-17",83.73,83.825,83.3767,-0.054,-0.06,11979.895189,360,83.6204,{"date":553,"open":554,"high":190,"low":555,"close":556,"change":557,"percent_change":558,"volume":559,"transactions":560,"vwap":561},"2026-08-14",82.95,82.72,83.4307,0.0823,0.1,11882.938936,278,83.4026,{"date":563,"open":564,"high":565,"low":566,"close":567,"change":568,"percent_change":569,"volume":570,"transactions":571,"vwap":572},"2026-08-13",83.14,83.7499,82.96,83.3484,0.2684,0.32,16385.794817,353,83.2493,{"date":574,"open":575,"high":576,"low":577,"close":578,"change":579,"percent_change":580,"volume":581,"transactions":218,"vwap":582},"2026-08-12",83.16,83.79,82.495,83.08,1.12,1.37,23626.18386,83.0965,{"date":584,"open":585,"high":586,"low":585,"close":587,"change":588,"percent_change":589,"volume":590,"transactions":440,"vwap":591},"2026-08-11",81.63,82.794,81.96,0.1588,0.19,25341.09063,82.1452,{"date":593,"open":594,"high":594,"low":595,"close":596,"change":597,"percent_change":598,"volume":599,"transactions":600,"vwap":601},"2026-08-10",83.47,81.7801,81.8012,-1.4088,-1.69,14356.544759,359,82.4154,{"date":603,"open":604,"high":605,"low":606,"close":607,"change":608,"percent_change":96,"volume":609,"transactions":610,"vwap":611},"2026-08-07",83.51,83.52,82.49,83.21,1.59,19933.332611,336,82.9808,{"date":613,"open":614,"high":615,"low":616,"close":617,"change":618,"percent_change":619,"volume":620,"transactions":621,"vwap":622},"2026-08-06",81.39,82.83,80.755,81.62,-0.8,-0.97,21828.228333,305,81.9499,{"date":624,"open":625,"high":626,"low":627,"close":628,"change":629,"percent_change":630,"volume":631,"transactions":632,"vwap":633},"2026-08-05",84.42,84.6,82.35,82.42,-2.79,-3.27,43520.319985,573,83.1428,{"date":635,"open":636,"high":637,"low":638,"close":639,"change":640,"percent_change":641,"volume":642,"transactions":643,"vwap":644},"2026-08-04",83.02,85.41,82.87,85.21,3.63,4.45,46250.16496,477,84.8475,{"date":646,"open":647,"high":617,"low":648,"close":649,"change":650,"percent_change":651,"volume":652,"transactions":653,"vwap":654},"2026-08-03",79.63,79.58,81.58,1.9589,2.46,20260.119734,406,80.9392,{"date":656,"open":657,"high":658,"low":659,"close":660,"change":661,"percent_change":662,"volume":663,"transactions":664,"vwap":665},"2026-07-31",80.33,80.9,78.5,79.6211,0.6785,0.86,34294.144372,429,79.7252,{"date":667,"open":668,"high":463,"low":669,"close":670,"change":671,"percent_change":672,"volume":673,"transactions":674,"vwap":675},"2026-07-30",77.73,77.5566,78.9426,3.4969,4.63,112817.938076,495,78.5878,{"date":677,"open":678,"high":679,"low":680,"close":681,"change":682,"percent_change":683,"volume":684,"transactions":685,"vwap":686},"2026-07-29",77.66,77.75,75.2701,75.4457,-2.1843,-2.81,43714.288188,416,76.3531,{"date":688,"open":689,"high":690,"low":691,"close":692,"change":693,"percent_change":694,"volume":695,"transactions":696,"vwap":697},"2026-07-28",76.75,77.99,75.61,77.63,-1.1796,-1.5,50686.443869,435,77.2854,{"date":699,"open":700,"high":701,"low":341,"close":702,"change":703,"percent_change":704,"volume":705,"transactions":706,"vwap":707},"2026-07-27",79.66,79.8,78.8096,0.3196,0.41,29827.986155,695,78.2472,{"date":709,"open":710,"high":710,"low":711,"close":712,"change":713,"percent_change":714,"volume":715,"transactions":716,"vwap":717},"2026-07-24",80.36,78.29,78.49,-1.8252,-2.27,33103.113609,556,79.1937,{"date":719,"open":720,"high":721,"low":722,"close":723,"change":724,"percent_change":725,"volume":726,"transactions":727,"vwap":728},"2026-07-23",79.98,81.02,79.52,80.3152,-0.4348,-0.54,18917.149382,351,80.1668,{"date":730,"open":731,"high":732,"low":733,"close":733,"change":528,"percent_change":734,"volume":735,"transactions":736,"vwap":737},"2026-07-22",81.28,82.11,80.75,-1.81,15768.399655,436,81.405,{"date":739,"open":740,"high":741,"low":740,"close":742,"change":743,"percent_change":744,"volume":745,"transactions":746,"vwap":747},"2026-07-21",80.38,82.25,82.24,2.99,3.77,44834.480228,609,81.3948,{"date":749,"open":750,"high":751,"low":752,"close":753,"change":754,"percent_change":755,"volume":756,"transactions":757,"vwap":758},"2026-07-20",79.79,80.7799,79.23,79.25,-0.287,-0.36,72486.021065,731,79.7416,{"date":760,"open":761,"high":762,"low":763,"close":764,"change":765,"percent_change":766,"volume":767,"transactions":768,"vwap":769},"2026-07-17",77.44,80.3563,77.1,79.537,-0.263,-0.33,62482.459735,594,78.3539,{"date":771,"open":276,"high":772,"low":773,"close":701,"change":774,"percent_change":775,"volume":776,"transactions":777,"vwap":778},"2026-07-16",81.19,79.12,-2.2459,-2.74,68696.257342,740,79.9019,{"date":780,"open":781,"high":782,"low":783,"close":784,"change":785,"percent_change":786,"volume":787,"transactions":788,"vwap":789},"2026-07-15",83.22,83.95,80.21,82.0459,-0.5335,-0.65,40971.865516,687,81.8234,{"date":791,"open":781,"high":781,"low":792,"close":793,"change":794,"percent_change":795,"volume":796,"transactions":797,"vwap":798},"2026-07-14",81.86,82.5794,0.8994,1.1,19622.872429,455,82.6083,{"date":800,"open":801,"high":554,"low":802,"close":803,"change":804,"percent_change":805,"volume":806,"transactions":807,"vwap":808},"2026-07-13",82.66,81.1601,81.68,-2.29,-2.73,19070.181574,467,82.0696,{"date":810,"open":811,"high":812,"low":813,"close":814,"change":815,"percent_change":816,"volume":817,"transactions":9,"vwap":814},"2026-07-10",84.059998,84.35,83.29,83.97,-0.11,-0.13,16800,{"date":819,"open":820,"high":821,"low":820,"close":822,"change":823,"percent_change":824,"volume":825,"transactions":9,"vwap":822},"2026-07-09",83.019997,85.050003,84.080002,2.66,3.27,20000,{"date":827,"open":828,"high":829,"low":648,"close":830,"change":831,"percent_change":832,"volume":833,"transactions":9,"vwap":830},"2026-07-08",80.040001,81.52,81.42,0.42,0.52,65600,{"date":835,"open":836,"high":836,"low":287,"close":837,"change":838,"percent_change":839,"volume":840,"transactions":9,"vwap":837},"2026-07-07",83.4,81,-3.77,-4.45,98900,{"date":842,"open":843,"high":844,"low":845,"close":845,"change":846,"percent_change":847,"volume":848,"transactions":9,"vwap":845},"2026-07-06",84.91,87.17,84.77,0.67,0.8,28400,{"date":850,"open":851,"high":851,"low":852,"close":853,"change":854,"percent_change":855,"volume":856,"transactions":9,"vwap":853},"2026-07-02",90.61,83.059998,84.099998,-5.6,-6.24,67500,{"date":858,"open":859,"high":860,"low":861,"close":862,"change":863,"percent_change":864,"volume":865,"transactions":9,"vwap":862},"2026-07-01",91.040001,92.15,89.59,89.7,-2.71,-2.93,43200,{"date":867,"open":868,"high":26,"low":869,"close":870,"change":871,"percent_change":872,"volume":873,"transactions":9,"vwap":870},"2026-06-30",88.72,88.16,92.41,3.76,4.24,47200,{"date":875,"open":876,"high":877,"low":878,"close":877,"change":879,"percent_change":880,"volume":881,"transactions":9,"vwap":877},"2026-06-29",86.61,88.65,84.78,2.75,3.2,22500,{"date":883,"open":884,"high":885,"low":886,"close":887,"change":888,"percent_change":889,"volume":890,"transactions":9,"vwap":887},"2026-06-26",84.47,86.089996,84.15,85.9,-0.42,-0.49,33800,{"date":892,"open":893,"high":894,"low":895,"close":896,"change":897,"percent_change":898,"volume":899,"transactions":9,"vwap":896},"2026-06-25",86.68,87.13,84.25,86.32,2,2.37,44800,{"date":901,"open":902,"high":903,"low":904,"close":905,"change":906,"percent_change":907,"volume":825,"transactions":9,"vwap":905},"2026-06-24",85.099998,85.85,83.38,84.32,-0.45,-0.53,{"date":909,"open":910,"high":911,"low":912,"close":845,"change":913,"percent_change":914,"volume":915,"transactions":9,"vwap":845},"2026-06-23",84.29,85.73,83.48,-2.6,-2.98,29300,{"date":917,"open":918,"high":919,"low":920,"close":921,"change":922,"percent_change":923,"volume":924,"transactions":9,"vwap":921},"2026-06-22",88.050003,88.11,86.63,87.37,0.38,0.44,45900,{"date":926,"open":927,"high":928,"low":929,"close":930,"change":931,"percent_change":932,"volume":933,"transactions":9,"vwap":930},"2026-06-18",86.37,87.33,86.12,86.99,2.56,3.03,17200,{"date":935,"open":936,"high":937,"low":938,"close":939,"change":940,"percent_change":941,"volume":942,"transactions":9,"vwap":939},"2026-06-17",86.59,87.25,84.36,84.43,-1.25,-1.46,26100,{"date":944,"open":945,"high":946,"low":947,"close":948,"change":949,"percent_change":950,"volume":951,"transactions":9,"vwap":948},"2026-06-16",88.2,89.26,85.65,85.68,-2.5,-2.84,27300,{"date":953,"open":946,"high":954,"low":955,"close":956,"change":957,"percent_change":958,"volume":959,"transactions":9,"vwap":956},"2026-06-15",89.42,87.81,88.18,1.56,1.8,48400,{"date":961,"open":962,"high":963,"low":964,"close":965,"change":966,"percent_change":967,"volume":968,"transactions":9,"vwap":965},"2026-06-12",85.2,87.67,84.68,86.62,1.44,1.69,24300,{"date":970,"open":971,"high":972,"low":971,"close":972,"change":973,"percent_change":974,"volume":975,"transactions":9,"vwap":972},"2026-06-11",81.4,85.18,4.8,5.97,21300,{"date":977,"open":829,"high":978,"low":979,"close":740,"change":980,"percent_change":981,"volume":982,"transactions":9,"vwap":740},"2026-06-10",83.62,80.24,-1.67,-2.04,27500,{"date":984,"open":985,"high":986,"low":987,"close":988,"change":989,"percent_change":990,"volume":991,"transactions":9,"vwap":988},"2026-06-09",83.93,85.43,78.16,82.050003,-0.88,-1.06,60400,{"date":993,"open":994,"high":995,"low":996,"close":997,"change":998,"percent_change":999,"volume":1000,"transactions":9,"vwap":997},"2026-06-08",83.089996,83.99,82.16,82.93,1.93,2.38,18600,{"date":1002,"open":1003,"high":1004,"low":1005,"close":837,"change":1006,"percent_change":1007,"volume":1008,"transactions":9,"vwap":837},"2026-06-05",85.63,85.8,80.61,-6.61,-7.54,93000,{"date":1010,"open":1011,"high":1012,"low":1013,"close":1014,"change":1015,"percent_change":922,"volume":1016,"transactions":9,"vwap":1014},"2026-06-04",85.12,88.36,84.95,87.61,0.33,19200,{"date":1018,"open":1019,"high":1020,"low":1021,"close":1022,"change":1023,"percent_change":1024,"volume":1025,"transactions":9,"vwap":1022},"2026-06-03",88.12,88.15,86.47,87.28,-1.04,-1.18,22600,{"date":1027,"open":1028,"high":1029,"low":1028,"close":1029,"change":1030,"percent_change":1031,"volume":1032,"transactions":9,"vwap":1029},"2026-06-02",85.74,88.32,2.94,3.44,28700,{"date":1034,"open":822,"high":1035,"low":1036,"close":1037,"change":569,"percent_change":922,"volume":1038,"transactions":9,"vwap":1037},"2026-06-01",85.81,83.6,85.38,47000,{"date":1040,"open":1041,"high":1042,"low":814,"close":1043,"change":1044,"percent_change":1045,"volume":1046,"transactions":9,"vwap":1043},"2026-05-29",86.49,86.55,85.059998,-1.13,-1.31,43100,{"date":1048,"open":1049,"high":1050,"low":1051,"close":1052,"change":1053,"percent_change":1054,"volume":1055,"transactions":9,"vwap":1052},"2026-05-28",86.51,86.66,84.58,86.19,-0.37,-0.43,28200,{"date":1057,"open":1058,"high":1058,"low":1059,"close":1060,"change":1053,"percent_change":1054,"volume":1061,"transactions":9,"vwap":1060},"2026-05-27",88.059998,85.27,86.56,73900,{"date":1063,"open":1064,"high":1065,"low":1066,"close":1067,"change":1068,"percent_change":1069,"volume":1070,"transactions":9,"vwap":1067},"2026-05-26",85.55,87.14,83.96,86.93,3.73,4.48,35300,{"date":1072,"open":1073,"high":1074,"low":1073,"close":1075,"change":1076,"percent_change":1077,"volume":1078,"transactions":9,"vwap":1075},"2026-05-22",81.35,83.44,83.2,2.55,3.16,53100,{"date":1080,"open":393,"high":1081,"low":393,"close":1082,"change":1083,"percent_change":795,"volume":1084,"transactions":9,"vwap":1082},"2026-05-21",81.22,80.65,0.88,31700,{"date":1086,"open":1087,"high":1088,"low":1089,"close":1088,"change":1090,"percent_change":1091,"volume":1092,"transactions":9,"vwap":1088},"2026-05-20",78.040001,79.77,77.38,2.39,3.09,83700,{"date":1094,"open":1095,"high":668,"low":1096,"close":1089,"change":548,"percent_change":1097,"volume":1098,"transactions":9,"vwap":1089},"2026-05-19",76.45,75.53,-0.08,41900,{"date":1100,"open":1101,"high":1101,"low":1095,"close":761,"change":1102,"percent_change":1103,"volume":1104,"transactions":9,"vwap":761},"2026-05-18",79.22,-1.21,-1.54,42700,{"date":1106,"open":1107,"high":1108,"low":1109,"close":1110,"change":1111,"percent_change":1112,"volume":1113,"transactions":9,"vwap":1110},"2026-05-15",77.36,79.34,77.29,78.65,-1.02,-1.28,36700,{"date":1115,"open":394,"high":1116,"low":1117,"close":1118,"change":1119,"percent_change":1120,"volume":1121,"transactions":9,"vwap":1118},"2026-05-14",79.99,78.4,79.67,0.97,1.23,21700,{"date":1123,"open":1124,"high":700,"low":1125,"close":1126,"change":160,"percent_change":259,"volume":825,"transactions":9,"vwap":1126},"2026-05-13",79.24,78.080002,78.7,{"date":1128,"open":1129,"high":1129,"low":424,"close":1130,"change":1131,"percent_change":1132,"volume":1133,"transactions":9,"vwap":1130},"2026-05-12",79.78,78.15,-2.63,-3.26,55000,{"date":1135,"open":783,"high":1136,"low":1137,"close":1138,"change":133,"percent_change":1139,"volume":1140,"transactions":9,"vwap":1138},"2026-05-11",81.26,80.19,80.78,1.09,106200,{"date":1142,"open":1143,"high":1144,"low":1110,"close":1144,"change":1145,"percent_change":651,"volume":1146,"transactions":9,"vwap":1144},"2026-05-08",78.76,79.91,1.92,51000,{"date":1148,"open":1149,"high":1149,"low":1150,"close":690,"change":1151,"percent_change":1152,"volume":1153,"transactions":9,"vwap":690},"2026-05-07",79.32,77.56,-0.58,-0.74,26500,{"date":1155,"open":1156,"high":504,"low":1157,"close":504,"change":292,"percent_change":957,"volume":1158,"transactions":9,"vwap":504},"2026-05-06",78.22,76.78,54800,{"date":1160,"open":1161,"high":1162,"low":1163,"close":1107,"change":1164,"percent_change":1165,"volume":915,"transactions":9,"vwap":1107},"2026-05-05",76.47,77.54,76.29,1.76,2.33,{"date":1167,"open":1168,"high":1169,"low":1170,"close":1171,"change":1172,"percent_change":766,"volume":1173,"transactions":9,"vwap":1171},"2026-05-04",75.8,76.44,74.98,75.6,-0.25,34900,{"date":1175,"open":1176,"high":1177,"low":1178,"close":1177,"change":966,"percent_change":1179,"volume":1180,"transactions":9,"vwap":1177},"2026-05-01",75,75.85,74.68,1.94,78200,{"date":1182,"open":1183,"high":1184,"low":1185,"close":1184,"change":1091,"percent_change":1186,"volume":1187,"transactions":9,"vwap":1184},"2026-04-30",73.12,74.41,72.17,4.33,38600,{"date":1189,"open":1190,"high":1191,"low":1192,"close":1191,"change":1193,"percent_change":1194,"volume":1195,"transactions":9,"vwap":1191},"2026-04-29",71.14,71.32,70.56,0.71,1.01,16600,{"date":1197,"open":1198,"high":1199,"low":1200,"close":1201,"change":1202,"percent_change":1203,"volume":1204,"transactions":9,"vwap":1201},"2026-04-28",70.97,71.79,69.68,70.61,-1.26,-1.75,33500,{"date":1206,"open":1207,"high":1207,"low":1208,"close":1209,"change":1210,"percent_change":1211,"volume":1212,"transactions":9,"vwap":1209},"2026-04-27",74.17,71.53,71.87,-1.97,-2.67,24000,{"date":1214,"open":1215,"high":1216,"low":1217,"close":1218,"change":1219,"percent_change":1220,"volume":1221,"transactions":9,"vwap":1218},"2026-04-24",73.019997,74.099998,72.28,73.84,2.47,3.46,19500,{"date":1223,"open":1224,"high":1225,"low":1226,"close":1227,"change":786,"percent_change":1228,"volume":1229,"transactions":9,"vwap":1227},"2026-04-23",71.59,72.059998,70.14,71.37,-0.9,42600,{"date":1231,"open":1232,"high":1233,"low":1234,"close":1235,"change":1236,"percent_change":1237,"volume":1238,"transactions":9,"vwap":1235},"2026-04-22",72.68,72.77,71.5,72.019997,0.6,0.84,31300,{"date":1240,"open":1241,"high":1242,"low":1243,"close":1244,"change":194,"percent_change":1054,"volume":1245,"transactions":9,"vwap":1244},"2026-04-21",71.99,72.89,71.28,71.42,38100,{"date":1247,"open":1248,"high":1249,"low":1250,"close":1251,"change":580,"percent_change":96,"volume":856,"transactions":9,"vwap":1251},"2026-04-20",70.32,71.92,70.31,71.73,{"date":1253,"open":1254,"high":1255,"low":1254,"close":1256,"change":957,"percent_change":1257,"volume":1258,"transactions":9,"vwap":1256},"2026-04-17",69.75,71.15,70.36,2.27,119200,{"date":1260,"open":1261,"high":1262,"low":1261,"close":1263,"change":1264,"percent_change":1265,"volume":1266,"transactions":9,"vwap":1263},"2026-04-16",67.5,68.89,68.8,1.33,1.97,34600,{"date":1268,"open":1269,"high":1270,"low":1271,"close":1270,"change":1193,"percent_change":143,"volume":1272,"transactions":9,"vwap":1270},"2026-04-15",66.73,67.47,66.42,38300,{"date":1274,"open":1275,"high":1276,"low":1277,"close":1278,"change":569,"percent_change":46,"volume":1279,"transactions":9,"vwap":1278},"2026-04-14",67.17,67.39,66.71,66.76,30100,{"date":1281,"open":1282,"high":1283,"low":1282,"close":1284,"change":958,"percent_change":1285,"volume":1032,"transactions":9,"vwap":1284},"2026-04-13",64.26,66.48,66.44,2.78,{"date":1287,"open":1288,"high":1289,"low":1290,"close":1291,"change":766,"percent_change":74,"volume":1292,"transactions":9,"vwap":1291},"2026-04-10",65.35,65.52,64.51,64.64,39700,{"date":1294,"open":1295,"high":1296,"low":1297,"close":1298,"change":138,"percent_change":1193,"volume":1299,"transactions":9,"vwap":1298},"2026-04-09",64.65,65.019997,64.07,64.97,51600,{"date":1301,"open":1302,"high":1303,"low":1304,"close":1290,"change":999,"percent_change":1305,"volume":1306,"transactions":9,"vwap":1290},"2026-04-08",64.99,65.6,64.4,3.83,41300,{"date":1308,"open":1309,"high":1310,"low":1311,"close":1312,"change":1313,"percent_change":39,"volume":1314,"transactions":9,"vwap":1312},"2026-04-07",61.55,62.38,61.0099983,62.13,0.36,12100,{"date":1316,"open":1317,"high":1318,"low":1319,"close":1320,"change":83,"percent_change":1321,"volume":1322,"transactions":9,"vwap":1320},"2026-04-06",61.97,62.080002,61.38,61.77,0.23,16700,{"date":1324,"open":1325,"high":1326,"low":1325,"close":1327,"change":89,"percent_change":1328,"volume":1329,"transactions":9,"vwap":1327},"2026-04-02",59.02,61.86,61.63,1.22,15700,{"date":1331,"open":1332,"high":1333,"low":1332,"close":1334,"change":1335,"percent_change":580,"volume":1336,"transactions":9,"vwap":1334},"2026-04-01",60.68,61.96,60.89,0.82,23400,{"date":1338,"open":1339,"high":1340,"low":1341,"close":1342,"change":1219,"percent_change":1343,"volume":1344,"transactions":9,"vwap":1342},"2026-03-31",58.67,60.21,58.3,60.07,4.29,15400,{"date":1346,"open":1347,"high":1347,"low":1348,"close":1349,"change":1203,"percent_change":1350,"volume":1351,"transactions":9,"vwap":1349},"2026-03-30",60.3,57.22,57.6,-2.95,27200,{"date":1353,"open":1354,"high":1355,"low":1356,"close":1357,"change":498,"percent_change":1358,"volume":1359,"transactions":9,"vwap":1357},"2026-03-27",60.15,60.39,59.09,59.35,-2.55,20900,{"date":1361,"open":1362,"high":1363,"low":1364,"close":1365,"change":1366,"percent_change":1367,"volume":1368,"transactions":9,"vwap":1365},"2026-03-26",61.8,62.64,60.88,60.9,-1.89,-3.01,9700,{"date":1370,"open":1371,"high":1372,"low":1373,"close":1374,"change":1375,"percent_change":1376,"volume":1377,"transactions":9,"vwap":1374},"2026-03-25",62.87,63.12,62.48,62.79,0.83,1.34,24200,{"date":1379,"open":1380,"high":1381,"low":1380,"close":1333,"change":1382,"percent_change":427,"volume":1383,"transactions":9,"vwap":1333},"2026-03-24",60.67,62.35,0.61,11200,{"date":1385,"open":1386,"high":1387,"low":1388,"close":1389,"change":1390,"percent_change":1220,"volume":1391,"transactions":9,"vwap":1389},"2026-03-23",60.7,62.099998,60.42,61.35,2.05,26400,{"date":1393,"open":1394,"high":1394,"low":1325,"close":1395,"change":1396,"percent_change":1397,"volume":1398,"transactions":9,"vwap":1395},"2026-03-20",61.17,59.3,-2.18,-3.55,10700,{"date":1400,"open":1401,"high":1402,"low":1403,"close":1404,"change":1405,"percent_change":1406,"volume":1407,"transactions":9,"vwap":1404},"2026-03-19",59.33,62,59.32,61.48,1.15,1.91,34000,{"date":1409,"open":1355,"high":1410,"low":1411,"close":1411,"change":1412,"percent_change":1413,"volume":1414,"transactions":9,"vwap":1411},"2026-03-18",61.34,60.33,-0.29,-0.48,14200,{"date":1416,"open":1417,"high":1418,"low":1419,"close":1420,"change":1421,"percent_change":97,"volume":1422,"transactions":9,"vwap":1420},"2026-03-17",60.66,61.049999,60.17,60.62,0.31,13300,{"date":1424,"open":1425,"high":1426,"low":1427,"close":1428,"change":1429,"percent_change":1430,"volume":1431,"transactions":9,"vwap":1428},"2026-03-16",60.46,60.98,60.25,60.31,1.02,1.72,13600,{"date":1433,"open":1434,"high":1435,"low":1356,"close":1436,"change":1437,"percent_change":1438,"volume":1439,"transactions":9,"vwap":1436},"2026-03-13",59.99,60.32,59.29,0.09,0.15,21000,{"date":1441,"open":1442,"high":1354,"low":1443,"close":1444,"change":1445,"percent_change":1446,"volume":1195,"transactions":9,"vwap":1444},"2026-03-12",59.63,59.040001,59.2,-1.51,-2.49,{"date":1448,"open":1449,"high":1450,"low":1451,"close":1452,"change":1015,"percent_change":160,"volume":1453,"transactions":9,"vwap":1452},"2026-03-11",60.58,61.060001,60.09,60.71,8500,{"date":1455,"open":1456,"high":1457,"low":1458,"close":1459,"change":1460,"percent_change":1461,"volume":1462,"transactions":9,"vwap":1459},"2026-03-10",60.18,61.24,59.86,60.38,0.11,0.18,21600,{"date":1464,"open":1465,"high":1435,"low":1466,"close":1467,"change":1468,"percent_change":1469,"volume":1470,"transactions":9,"vwap":1467},"2026-03-09",57.58,57,60.27,1.46,2.48,24100,{"date":1472,"open":1473,"high":1474,"low":1475,"close":1476,"change":1477,"percent_change":1478,"volume":1479,"transactions":9,"vwap":1476},"2026-03-06",59.25,60.060001,58.58,58.81,-2.01,-3.3,19700,{"date":1481,"open":1482,"high":1483,"low":1484,"close":1485,"change":1486,"percent_change":683,"volume":1487,"transactions":9,"vwap":1485},"2026-03-05",61.83,62.44,60.13,60.82,-1.76,17800,{"date":1489,"open":1490,"high":1491,"low":1492,"close":1493,"change":1494,"percent_change":487,"volume":1495,"transactions":9,"vwap":1493},"2026-03-04",62.34,63.040001,62.31,62.58,0.39,4900,{"date":1497,"open":1498,"high":1499,"low":1334,"close":1500,"change":1501,"percent_change":863,"volume":1502,"transactions":9,"vwap":1500},"2026-03-03",61.72,62.84,62.19,-1.73,20100,{"date":1504,"open":1505,"high":1506,"low":1507,"close":1508,"change":1509,"percent_change":1510,"volume":1511,"transactions":9,"vwap":1508},"2026-03-02",60.95,63.96,60.91,63.92,1.58,2.53,12900,{"date":1513,"open":1514,"high":1515,"low":1516,"close":1490,"change":1517,"percent_change":1518,"volume":1519,"transactions":9,"vwap":1490},"2026-02-27",61.98,62.36,61.6,-0.69,-1.09,13000,{"date":1521,"open":1522,"high":1522,"low":1523,"close":1524,"change":1525,"percent_change":1526,"volume":1527,"transactions":9,"vwap":1524},"2026-02-26",63.9,62.11,63.029999,-0.98,-1.53,7600,{"date":1529,"open":1530,"high":1531,"low":1532,"close":1533,"change":1534,"percent_change":1535,"volume":1536,"transactions":9,"vwap":1533},"2026-02-25",63.66,64.3,63.61,64.010002,1.17,1.86,37100,{"date":1538,"open":1539,"high":1540,"low":1539,"close":1499,"change":1541,"percent_change":1542,"volume":1543,"transactions":9,"vwap":1499},"2026-02-24",61.080002,63.2,2.13,3.51,16300,{"date":1545,"open":1546,"high":1546,"low":1547,"close":1452,"change":1548,"percent_change":1358,"volume":1549,"transactions":9,"vwap":1452},"2026-02-23",61.95,60.44,-1.59,23500,{"date":1551,"open":1552,"high":1553,"low":1552,"close":1554,"change":1083,"percent_change":417,"volume":1555,"transactions":9,"vwap":1554},"2026-02-20",61.02,63.07,62.3,10100,{"date":1557,"open":1558,"high":1404,"low":1559,"close":1560,"change":1561,"percent_change":889,"volume":1398,"transactions":9,"vwap":1560},"2026-02-19",61.22,60.84,61.42,-0.3,{"date":1563,"open":1564,"high":1565,"low":1566,"close":1498,"change":1567,"percent_change":906,"volume":1568,"transactions":9,"vwap":1498},"2026-02-18",62.029999,62.62,61.31,-0.28,10800,{"date":1570,"open":1333,"high":1571,"low":1572,"close":1402,"change":1054,"percent_change":1517,"volume":1573,"transactions":9,"vwap":1402},"2026-02-17",62.55,61.28,17300,{"date":1575,"open":1560,"high":1576,"low":1560,"close":1577,"change":1578,"percent_change":1579,"volume":1580,"transactions":9,"vwap":1577},"2026-02-13",62.86,62.43,1.25,2.04,19800,{"date":1582,"open":1583,"high":1584,"low":1585,"close":1586,"change":1587,"percent_change":1350,"volume":1573,"transactions":9,"vwap":1586},"2026-02-12",62.81,63,60.94,61.18,-1.86,{"date":1589,"open":1590,"high":1591,"low":1592,"close":1491,"change":1438,"percent_change":108,"volume":1593,"transactions":9,"vwap":1491},"2026-02-11",64.029999,64.34,62.66,34200,{"date":1595,"open":1596,"high":1597,"low":1499,"close":1598,"change":1599,"percent_change":1600,"volume":1601,"transactions":9,"vwap":1598},"2026-02-10",63.15,63.88,62.89,0.02,0.03,9000,{"date":1603,"open":1604,"high":1605,"low":1320,"close":1371,"change":1606,"percent_change":143,"volume":1607,"transactions":9,"vwap":1371},"2026-02-09",61.87,63.25,0.66,39200,{"date":1609,"open":1610,"high":1611,"low":1610,"close":1612,"change":1613,"percent_change":1614,"volume":1615,"transactions":9,"vwap":1612},"2026-02-06",60.53,62.29,62.21,2.73,4.59,35400,{"date":1617,"open":1618,"high":1619,"low":1618,"close":1620,"change":1621,"percent_change":1151,"volume":1622,"transactions":9,"vwap":1620},"2026-02-05",58.87,60.35,59.48,-0.35,12000,{"date":1624,"open":1507,"high":1625,"low":1626,"close":1627,"change":1412,"percent_change":1413,"volume":1628,"transactions":9,"vwap":1627},"2026-02-04",60.96,59.12,59.83,15500,{"date":1630,"open":1631,"high":1631,"low":1632,"close":1633,"change":1634,"percent_change":1103,"volume":1580,"transactions":9,"vwap":1633},"2026-02-03",61.43,58.99,60.12,-0.94,{"date":1636,"open":1637,"high":1638,"low":1637,"close":1450,"change":1639,"percent_change":1640,"volume":1641,"transactions":9,"vwap":1450},"2026-02-02",59.4,61.54,1.19,1.99,5900,{"date":1643,"open":1435,"high":1644,"low":1645,"close":1646,"change":1647,"percent_change":1648,"volume":1649,"transactions":9,"vwap":1646},"2026-01-30",60.78,59.82,59.87,-1.32,-2.16,13900,{"date":1651,"open":1652,"high":1652,"low":1653,"close":1654,"change":1655,"percent_change":1656,"volume":1657,"transactions":9,"vwap":1654},"2026-01-29",61.66,59.92,61.19,-0.27,-0.44,14100,{"date":1659,"open":1660,"high":1661,"low":1662,"close":1663,"change":558,"percent_change":1664,"volume":1665,"transactions":9,"vwap":1663},"2026-01-28",61.64,61.88,61.27,61.46,0.16,8800,{"date":1667,"open":1317,"high":1317,"low":1558,"close":1668,"change":1669,"percent_change":1670,"volume":1671,"transactions":9,"vwap":1668},"2026-01-27",61.36,-0.57,-0.92,30900,{"date":1673,"open":1674,"high":1675,"low":1674,"close":1676,"change":60,"percent_change":1677,"volume":1678,"transactions":9,"vwap":1676},"2026-01-26",61.52,62.25,61.93,0.73,12500,{"date":1680,"open":1681,"high":1681,"low":1389,"close":1404,"change":1682,"percent_change":1683,"volume":1684,"transactions":9,"vwap":1404},"2026-01-23",62.77,-1.42,-2.26,17400,{"date":1686,"open":1687,"high":1688,"low":1689,"close":1690,"change":569,"percent_change":97,"volume":1691,"transactions":9,"vwap":1690},"2026-01-22",63.55,63.74,62.78,62.9,43500,{"date":1693,"open":1694,"high":1695,"low":1694,"close":1493,"change":1696,"percent_change":1697,"volume":1221,"transactions":9,"vwap":1493},"2026-01-21",61.29,62.99,1.87,3.08,{"date":1699,"open":1355,"high":1700,"low":1459,"close":1452,"change":1701,"percent_change":1648,"volume":1702,"transactions":9,"vwap":1452},"2026-01-20",61.7,-1.34,33000,{"date":1704,"open":1705,"high":1705,"low":1706,"close":1707,"change":1600,"percent_change":1708,"volume":982,"transactions":9,"vwap":1707},"2026-01-16",62.57,61.94,62.049999,0.05,{"date":1710,"open":1711,"high":1374,"low":1712,"close":1711,"change":1713,"percent_change":1714,"volume":1715,"transactions":9,"vwap":1711},"2026-01-15",62.02,61.99,0.98,1.61,32100,{"date":1717,"open":1718,"high":1572,"low":1719,"close":1720,"change":1708,"percent_change":1721,"volume":1722,"transactions":9,"vwap":1720},"2026-01-14",60.93,60.41,61.040001,0.08,21400,{"date":1724,"open":1725,"high":1663,"low":1365,"close":1726,"change":138,"percent_change":1727,"volume":1728,"transactions":9,"vwap":1726},"2026-01-13",61,60.99,0.76,22800,{"date":1730,"open":1731,"high":1732,"low":1731,"close":1610,"change":1727,"percent_change":1733,"volume":1734,"transactions":9,"vwap":1610},"2026-01-12",59.34,60.64,1.27,49100,{"date":1736,"open":1737,"high":1645,"low":1738,"close":1739,"change":1120,"percent_change":1740,"volume":1741,"transactions":9,"vwap":1739},"2026-01-09",58.95,58.63,59.77,2.1,23300,{"date":1743,"open":1744,"high":1738,"low":1745,"close":1746,"change":1054,"percent_change":1747,"volume":1314,"transactions":9,"vwap":1746},"2026-01-08",58.62,58.080002,58.54,-0.73,{"date":1749,"open":1750,"high":1750,"low":1751,"close":1752,"change":1753,"percent_change":1754,"volume":1755,"transactions":9,"vwap":1752},"2026-01-07",59.68,58.37,58.97,-0.83,-1.39,17500,{"date":1757,"open":1475,"high":1758,"low":1759,"close":1758,"change":1760,"percent_change":1761,"volume":1762,"transactions":9,"vwap":1758},"2026-01-06",59.8,58.18,1.3,2.22,18700,{"date":1764,"open":1765,"high":1766,"low":1751,"close":1767,"change":1768,"percent_change":1769,"volume":1555,"transactions":9,"vwap":1767},"2026-01-05",58.74,59.11,58.5,0.62,1.07,{"date":1771,"open":1772,"high":1773,"low":1774,"close":1775,"change":1733,"percent_change":1776,"volume":1777,"transactions":9,"vwap":1775},"2026-01-02",57.36,57.98,57.21,57.88,2.24,14000,{"date":1779,"open":1780,"high":1780,"low":1781,"close":1782,"change":1783,"percent_change":1784,"volume":1785,"transactions":9,"vwap":1782},"2025-12-31",57.5,56.55,56.61,-0.91,-1.58,6600,{"date":1787,"open":1788,"high":1788,"low":1789,"close":1790,"change":1791,"percent_change":173,"volume":1527,"transactions":9,"vwap":1790},"2025-12-30",58.099998,57.46,57.52,-0.41,{"date":1793,"open":1794,"high":1795,"low":1796,"close":1797,"change":1798,"percent_change":1151,"volume":1799,"transactions":9,"vwap":1797},"2025-12-29",57.7,58.32,57.69,57.93,-0.34,13200,{"date":1801,"open":1802,"high":1802,"low":1803,"close":1804,"change":478,"percent_change":1805,"volume":1641,"transactions":9,"vwap":1804},"2025-12-26",58.42,58.02,58.27,-0.21,{"date":1807,"open":1808,"high":1809,"low":1810,"close":1811,"change":1721,"percent_change":83,"volume":1812,"transactions":9,"vwap":1811},"2025-12-24",58.31,58.43,58.11,58.39,4700,{"date":1814,"open":1815,"high":1811,"low":1816,"close":1808,"change":766,"percent_change":1817,"volume":1818,"transactions":9,"vwap":1808},"2025-12-23",58.28,58.040001,-0.56,10000,{"date":1820,"open":1821,"high":1822,"low":1823,"close":1824,"change":1335,"percent_change":1825,"volume":1777,"transactions":9,"vwap":1824},"2025-12-22",58.73,59.13,58.41,58.64,1.42,{"date":1827,"open":1828,"high":1829,"low":1828,"close":1830,"change":1831,"percent_change":1832,"volume":1833,"transactions":9,"vwap":1830},"2025-12-19",57.59,57.9,57.82,0.85,1.49,15100,{"date":1835,"open":1836,"high":1836,"low":1837,"close":1838,"change":259,"percent_change":1839,"volume":1840,"transactions":9,"vwap":1838},"2025-12-18",57.54,56.96,56.97,1.24,5100,{"date":1842,"open":1843,"high":1843,"low":1844,"close":1844,"change":1045,"percent_change":1845,"volume":1846,"transactions":9,"vwap":1844},"2025-12-17",58.09,56.27,-2.28,5700,{"date":1848,"open":1849,"high":1850,"low":1774,"close":1465,"change":1851,"percent_change":1852,"volume":1853,"transactions":9,"vwap":1465},"2025-12-16",58,58.029999,-0.5,-0.86,14900,{"date":1855,"open":1856,"high":1856,"low":1745,"close":1745,"change":1857,"percent_change":1858,"volume":1859,"transactions":9,"vwap":1745},"2025-12-15",59.43,-0.76,-1.29,7000,{"date":1861,"open":1862,"high":1862,"low":1863,"close":1863,"change":1864,"percent_change":1865,"volume":1866,"transactions":9,"vwap":1863},"2025-12-12",60.69,58.84,-2.03,-3.33,8600,{"date":1868,"open":1869,"high":1718,"low":1869,"close":1870,"change":138,"percent_change":1727,"volume":1871,"transactions":9,"vwap":1870},"2025-12-11",59.93,60.87,7700,{"date":1873,"open":1874,"high":1364,"low":1874,"close":1719,"change":1875,"percent_change":1876,"volume":825,"transactions":9,"vwap":1719},"2025-12-10",59.42,0.91,1.53,{"date":1878,"open":1879,"high":1458,"low":1879,"close":1880,"change":53,"percent_change":1375,"volume":1121,"transactions":9,"vwap":1880},"2025-12-09",58.83,59.5,{"date":1882,"open":1883,"high":1884,"low":1885,"close":1886,"change":60,"percent_change":1887,"volume":1888,"transactions":9,"vwap":1886},"2025-12-08",59.07,59.38,58.86,59.0099983,0.77,8200,{"date":1890,"open":1767,"high":1891,"low":1802,"close":1892,"change":1460,"percent_change":589,"volume":1893,"transactions":9,"vwap":1892},"2025-12-05",58.96,58.56,10400,{"date":1895,"open":1896,"high":1618,"low":1896,"close":1897,"change":53,"percent_change":1831,"volume":1898,"transactions":9,"vwap":1897},"2025-12-04",58.17,58.45,11700,{"date":1900,"open":1901,"high":1745,"low":1902,"close":1903,"change":407,"percent_change":1165,"volume":1799,"transactions":9,"vwap":1903},"2025-12-03",56.72,56.65,57.96,{"date":1905,"open":1906,"high":1907,"low":1908,"close":1909,"change":1768,"percent_change":1910,"volume":1911,"transactions":9,"vwap":1909},"2025-12-02",56.75,56.99,56.41,56.64,1.11,12300,{"date":1913,"open":1914,"high":1781,"low":1915,"close":1916,"change":1917,"percent_change":734,"volume":1918,"transactions":9,"vwap":1916},"2025-12-01",56.12,55.79,56.02,-1.03,29900,{"date":1920,"open":1921,"high":1922,"low":1923,"close":1921,"change":128,"percent_change":1375,"volume":1527,"transactions":9,"vwap":1921},"2025-11-28",57.049999,57.07,56.9,{"date":1925,"open":1926,"high":1927,"low":1844,"close":1928,"change":1929,"percent_change":46,"volume":1322,"transactions":9,"vwap":1928},"2025-11-26",56.37,57.2,56.58,0.27,{"date":1931,"open":1932,"high":1933,"low":1934,"close":1935,"change":1936,"percent_change":1937,"volume":1938,"transactions":9,"vwap":1935},"2025-11-25",55.4,56.34,54.93,56.31,0.92,1.66,29500,{"date":1940,"open":1941,"high":1942,"low":1941,"close":1942,"change":366,"percent_change":1186,"volume":1055,"transactions":9,"vwap":1942},"2025-11-24",53.39,55.39,{"date":1944,"open":1945,"high":1946,"low":27,"close":1947,"change":1948,"percent_change":1949,"volume":1329,"transactions":9,"vwap":1947},"2025-11-21",52.22,53.64,53.09,1.45,2.81,{"date":1951,"open":1952,"high":1952,"low":1953,"close":1953,"change":1954,"percent_change":1955,"volume":1956,"transactions":9,"vwap":1953},"2025-11-20",56.15,51.64,-3.1,-5.66,23700,{"date":1958,"open":1959,"high":1960,"low":1961,"close":1962,"change":1963,"percent_change":1412,"volume":1025,"transactions":9,"vwap":1962},"2025-11-19",55.16,56.11,54.71,54.74,-0.16,{"date":1965,"open":1966,"high":1942,"low":1967,"close":1968,"change":270,"percent_change":1969,"volume":1970,"transactions":9,"vwap":1968},"2025-11-18",55.26,54.060001,54.9,-1.93,44100,{"date":1972,"open":1782,"high":1973,"low":1974,"close":1975,"change":619,"percent_change":1976,"volume":1977,"transactions":9,"vwap":1975},"2025-11-17",57.72,55.53,55.98,-1.7,25700,{"date":1979,"open":1980,"high":1981,"low":1982,"close":1983,"change":1984,"percent_change":1985,"volume":1986,"transactions":9,"vwap":1983},"2025-11-14",55.23,58.049999,55.02,56.95,0.2,0.35,38000,{"date":1988,"open":1989,"high":1458,"low":1990,"close":1906,"change":1991,"percent_change":1992,"volume":1055,"transactions":9,"vwap":1906},"2025-11-13",59.47,56.5,-3.66,-6.06,{"date":1994,"open":1995,"high":1996,"low":1419,"close":1719,"change":1015,"percent_change":160,"volume":1997,"transactions":9,"vwap":1719},"2025-11-12",60.97,61.11,20400,{"date":1999,"open":2000,"high":2001,"low":1739,"close":2002,"change":907,"percent_change":2003,"volume":1344,"transactions":9,"vwap":2002},"2025-11-11",60.45,60.5,60.080002,-0.87,{"date":2005,"open":2006,"high":2007,"low":1451,"close":2008,"change":2009,"percent_change":2010,"volume":2011,"transactions":9,"vwap":2008},"2025-11-10",60.48,61.12,60.61,1.6,2.71,52400,{"date":2013,"open":1349,"high":1886,"low":2014,"close":1886,"change":1887,"percent_change":407,"volume":2015,"transactions":9,"vwap":1886},"2025-11-07",56.59,47900,{"date":2017,"open":2018,"high":1458,"low":1843,"close":2019,"change":2020,"percent_change":1023,"volume":2021,"transactions":9,"vwap":2019},"2025-11-06",59.21,58.24,-0.61,18000,{"date":2023,"open":2024,"high":2025,"low":2024,"close":2026,"change":2027,"percent_change":2028,"volume":2029,"transactions":9,"vwap":2026},"2025-11-05",57.0099983,59.16,58.85,2.5,4.44,21800,{"date":2031,"open":2032,"high":2033,"low":2034,"close":2035,"change":1477,"percent_change":2036,"volume":2037,"transactions":9,"vwap":2035},"2025-11-04",57.099998,57.71,56.28,56.35,-3.44,40800,{"date":2039,"open":2040,"high":2040,"low":1922,"close":2041,"change":1494,"percent_change":846,"volume":2042,"transactions":9,"vwap":2041},"2025-11-03",59.060001,58.36,36300,{"date":2044,"open":2045,"high":1823,"low":2046,"close":2047,"change":2048,"percent_change":2049,"volume":899,"transactions":9,"vwap":2047},"2025-10-31",57.87,57.28,57.97,0.12,0.21,{"date":2051,"open":2052,"high":2053,"low":2054,"close":2054,"change":2055,"percent_change":2056,"volume":2057,"transactions":9,"vwap":2054},"2025-10-30",58.23,59.23,57.85,-0.85,-1.45,14300,{"date":2059,"open":1759,"high":2060,"low":2061,"close":2062,"change":1375,"percent_change":417,"volume":2063,"transactions":9,"vwap":2062},"2025-10-29",59.26,58.0099983,58.7,29700,{"date":2065,"open":2019,"high":1821,"low":2033,"close":2045,"change":2066,"percent_change":2067,"volume":2068,"transactions":9,"vwap":2045},"2025-10-28",-0.14,-0.24,26900,{"date":2070,"open":1863,"high":1863,"low":2071,"close":2061,"change":448,"percent_change":558,"volume":2072,"transactions":9,"vwap":2061},"2025-10-27",57.79,27900,{"date":2074,"open":1797,"high":2075,"low":1797,"close":2076,"change":1119,"percent_change":2077,"volume":2078,"transactions":9,"vwap":2076},"2025-10-24",58.38,57.95,1.7,36800,{"date":2080,"open":2081,"high":2082,"low":2081,"close":2083,"change":2084,"percent_change":2085,"volume":2086,"transactions":9,"vwap":2083},"2025-10-23",54.92,57.060001,56.98,2.01,3.66,8700,{"date":2088,"open":2089,"high":2090,"low":2091,"close":2092,"change":1647,"percent_change":2093,"volume":1833,"transactions":9,"vwap":2092},"2025-10-22",55.96,56.21,54.4,54.97,-2.34,{"date":2095,"open":1926,"high":2096,"low":2097,"close":2098,"change":1805,"percent_change":1053,"volume":2099,"transactions":9,"vwap":2098},"2025-10-21",56.62,55.9,56.29,11100,{"date":2101,"open":2102,"high":1923,"low":2103,"close":1990,"change":324,"percent_change":2104,"volume":1986,"transactions":9,"vwap":1990},"2025-10-20",55.89,55.86,2.76,{"date":2106,"open":2107,"high":2108,"low":2109,"close":2110,"change":1857,"percent_change":2111,"volume":2112,"transactions":9,"vwap":2110},"2025-10-17",55.060001,55.64,54.51,54.98,-1.36,26600,{"date":2114,"open":2115,"high":2115,"low":2116,"close":2117,"change":2118,"percent_change":2119,"volume":2120,"transactions":9,"vwap":2117},"2025-10-16",56.88,55.56,55.74,-0.63,-1.12,18900,{"date":2122,"open":2103,"high":2123,"low":2124,"close":1926,"change":1937,"percent_change":932,"volume":2125,"transactions":9,"vwap":1926},"2025-10-15",56.42,55.58,30000,{"date":2127,"open":2128,"high":1980,"low":2129,"close":1961,"change":138,"percent_change":1831,"volume":1032,"transactions":9,"vwap":1961},"2025-10-14",52.88,52.79,{"date":2131,"open":2132,"high":2133,"low":2134,"close":2135,"change":2136,"percent_change":2137,"volume":1329,"transactions":9,"vwap":2135},"2025-10-13",53.24,54.27,53.12,54.25,2.41,4.65,{"date":2139,"open":2140,"high":2141,"low":2142,"close":2143,"change":2144,"percent_change":2145,"volume":2146,"transactions":9,"vwap":2143},"2025-10-10",55.19,55.2,51.8,51.84,-2.94,-5.37,16100,{"date":2148,"open":2149,"high":2150,"low":2151,"close":2152,"change":2153,"percent_change":1151,"volume":2154,"transactions":9,"vwap":2152},"2025-10-09",54.58,54.83,54.28,54.78,-0.32,13400,{"date":2156,"open":2157,"high":2158,"low":2157,"close":2158,"change":580,"percent_change":1076,"volume":2159,"transactions":9,"vwap":2158},"2025-10-08",53.92,55.099998,9600,{"date":2161,"open":2162,"high":2162,"low":2163,"close":2164,"change":2165,"percent_change":1683,"volume":2166,"transactions":9,"vwap":2164},"2025-10-07",55.42,53.37,53.73,-1.24,16900,{"date":2168,"open":2108,"high":2108,"low":2169,"close":2092,"change":1193,"percent_change":2170,"volume":1580,"transactions":9,"vwap":2092},"2025-10-06",54.7,1.31,{"date":2172,"open":2173,"high":1932,"low":2174,"close":2174,"change":448,"percent_change":1460,"volume":2175,"transactions":9,"vwap":2174},"2025-10-03",54.81,54.26,14600,{"date":2177,"open":2178,"high":2178,"low":2179,"close":2180,"change":2181,"percent_change":795,"volume":2182,"transactions":9,"vwap":2180},"2025-10-02",54.3,53.9,54.2,0.59,17100,{"date":2184,"open":2185,"high":1946,"low":2185,"close":2186,"change":103,"percent_change":176,"volume":1812,"transactions":9,"vwap":2186},"2025-10-01",52.83,53.61,{"date":2188,"open":2189,"high":2190,"low":2191,"close":2192,"change":2049,"percent_change":2193,"volume":2194,"transactions":9,"vwap":2192},"2025-09-30",52.82,53.28,52.41,53.080002,0.4,9100,{"date":2196,"open":2197,"high":2198,"low":2199,"close":2200,"change":2201,"percent_change":2202,"volume":2203,"transactions":9,"vwap":2200},"2025-09-29",52.66,52.92,52.65,52.87,0.78,1.5,7400,{"date":2205,"open":1953,"high":2206,"low":2207,"close":2206,"change":2208,"percent_change":227,"volume":1479,"transactions":9,"vwap":2206},"2025-09-26",52.09,51.37,0.54,{"date":2210,"open":1953,"high":2211,"low":2212,"close":2213,"change":989,"percent_change":2214,"volume":2215,"transactions":9,"vwap":2213},"2025-09-25",51.69,51.19,51.55,-1.68,70200,{"date":2217,"open":2218,"high":2218,"low":2219,"close":2220,"change":270,"percent_change":2221,"volume":2154,"transactions":9,"vwap":2220},"2025-09-24",53.48,52.39,52.43,-2.02,{"date":2223,"open":2224,"high":2225,"low":2226,"close":2227,"change":755,"percent_change":376,"volume":2228,"transactions":9,"vwap":2227},"2025-09-23",54.14,54.56,53.46,53.51,15300,{"date":2230,"open":2231,"high":2232,"low":2233,"close":2234,"change":2235,"percent_change":2236,"volume":2237,"transactions":9,"vwap":2234},"2025-09-22",53.040001,53.91,53.02,53.87,0.94,1.78,20300,{"date":2239,"open":2240,"high":2240,"low":2241,"close":2242,"change":2243,"percent_change":889,"volume":2244,"transactions":9,"vwap":2242},"2025-09-19",53.43,52.68,52.93,-0.26,20500,{"date":2246,"open":2247,"high":2248,"low":2247,"close":2249,"change":1265,"percent_change":2250,"volume":2125,"transactions":9,"vwap":2249},"2025-09-18",52.12,53.27,53.19,3.85,{"date":2252,"open":2253,"high":2254,"low":2255,"close":2256,"change":2257,"percent_change":280,"volume":2258,"transactions":9,"vwap":2256},"2025-09-17",51.41,51.98,50.62,51.22,-0.1,16200,{"date":2260,"open":2261,"high":2262,"low":2263,"close":2264,"change":704,"percent_change":488,"volume":2265,"transactions":9,"vwap":2264},"2025-09-16",51,51.39,50.7,51.32,30300,{"date":2267,"open":2268,"high":2269,"low":2268,"close":2270,"change":2271,"percent_change":1509,"volume":2272,"transactions":9,"vwap":2270},"2025-09-15",50.36,50.99,50.91,0.79,11800,{"date":2274,"open":2275,"high":2275,"low":2276,"close":2277,"change":786,"percent_change":1112,"volume":2278,"transactions":9,"vwap":2277},"2025-09-12",50.75,50.11,50.12,68700,{"date":2280,"open":2281,"high":2282,"low":2281,"close":2283,"change":2284,"percent_change":2285,"volume":2286,"transactions":9,"vwap":2283},"2025-09-11",50,50.78,50.77,1.29,2.61,20200,{"date":2288,"open":2289,"high":2290,"low":2291,"close":2292,"change":2293,"percent_change":2066,"volume":1799,"transactions":9,"vwap":2292},"2025-09-10",49.77,49.97,49.2,49.48,-0.07,{"date":2295,"open":2296,"high":2297,"low":2298,"close":2299,"change":153,"percent_change":1721,"volume":2300,"transactions":9,"vwap":2299},"2025-09-09",49.52,49.56,49.14,49.55,4500,{"date":2302,"open":2303,"high":2304,"low":2305,"close":2306,"change":2049,"percent_change":2307,"volume":2308,"transactions":9,"vwap":2306},"2025-09-08",49.53,49.57,49.25,49.51,0.43,5200,{"date":2310,"open":2311,"high":2312,"low":2313,"close":2314,"change":97,"percent_change":227,"volume":2315,"transactions":9,"vwap":2314},"2025-09-05",49.23,49.75,48.91,49.3,3300,{"date":2317,"open":2318,"high":2319,"low":2318,"close":2320,"change":1237,"percent_change":2321,"volume":2322,"transactions":9,"vwap":2320},"2025-09-04",47.99,48.81,48.79,1.75,7800,{"date":2324,"open":2325,"high":2326,"low":2327,"close":2328,"change":1708,"percent_change":558,"volume":1377,"transactions":9,"vwap":2328},"2025-09-03",47.97,48.040001,47.58,47.95,{"date":2330,"open":2331,"high":2332,"low":2333,"close":2332,"change":907,"percent_change":1518,"volume":2334,"transactions":9,"vwap":2332},"2025-09-02",47.4,47.9,47.27,18800,{"date":2336,"open":2337,"high":2338,"low":2339,"close":2340,"change":1151,"percent_change":1024,"volume":1888,"transactions":9,"vwap":2340},"2025-08-29",48.76,48.92,48.29,48.43,{"date":2342,"open":2343,"high":2344,"low":2345,"close":2346,"change":46,"percent_change":427,"volume":2203,"transactions":9,"vwap":2346},"2025-08-28",48.78,49.049999,48.61,49.0099983,{"date":2348,"open":2325,"high":2349,"low":2325,"close":2349,"change":46,"percent_change":176,"volume":2350,"transactions":9,"vwap":2349},"2025-08-27",48.53,4000,{"date":2352,"open":2353,"high":2354,"low":2353,"close":2355,"change":831,"percent_change":1083,"volume":2356,"transactions":9,"vwap":2355},"2025-08-26",47.61,48.27,48.049999,5500,{"date":2358,"open":2359,"high":2318,"low":2353,"close":2360,"change":2020,"percent_change":1202,"volume":1785,"transactions":9,"vwap":2360},"2025-08-25",47.92,47.63,{"date":2362,"open":2363,"high":2364,"low":2363,"close":2365,"change":2366,"percent_change":2367,"volume":2368,"transactions":9,"vwap":2365},"2025-08-22",46.27,48.39,48.24,2.06,4.46,23800,{"date":2370,"open":2371,"high":2372,"low":2371,"close":2372,"change":1664,"percent_change":1985,"volume":2356,"transactions":9,"vwap":2372},"2025-08-21",45.63,46.18,{"date":2374,"open":2375,"high":2376,"low":2377,"close":2376,"change":1053,"percent_change":618,"volume":2315,"transactions":9,"vwap":2376},"2025-08-20",45.77,46.02,45.59,{"date":2379,"open":2380,"high":2381,"low":2382,"close":2383,"change":2384,"percent_change":2385,"volume":2386,"transactions":9,"vwap":2383},"2025-08-19",47.040001,47.080002,46.34,46.39,-0.66,-1.4,8400,{"date":2388,"open":2389,"high":2390,"low":2389,"close":2391,"change":923,"percent_change":2235,"volume":1833,"transactions":9,"vwap":2391},"2025-08-18",46.82,47.099998,47.049999,{"date":2393,"open":2394,"high":2394,"low":2395,"close":2396,"change":2397,"percent_change":940,"volume":2398,"transactions":9,"vwap":2396},"2025-08-15",47.0099983,46.48,46.61,-0.59,3200,{"date":2400,"open":2401,"high":2401,"low":2389,"close":2402,"change":618,"percent_change":980,"volume":2403,"transactions":9,"vwap":2402},"2025-08-14",47.38,47.2,6000,{"date":2405,"open":2406,"high":2326,"low":2407,"close":2408,"change":1335,"percent_change":2409,"volume":2386,"transactions":9,"vwap":2408},"2025-08-13",47.55,47.52,48,1.74,{"date":2411,"open":2412,"high":2413,"low":2414,"close":2415,"change":2416,"percent_change":2417,"volume":2418,"transactions":9,"vwap":2415},"2025-08-12",45.98,47.23,45.93,47.18,1.67,3.67,9800,{"date":2420,"open":2421,"high":2422,"low":2423,"close":2423,"change":888,"percent_change":1783,"volume":1568,"transactions":9,"vwap":2423},"2025-08-11",46.099998,46.19,45.51,{"date":2425,"open":2412,"high":2426,"low":2414,"close":2414,"change":82,"percent_change":2427,"volume":2428,"transactions":9,"vwap":2414},"2025-08-08",46.23,0.75,12400,{"date":2430,"open":2431,"high":2431,"low":2432,"close":2377,"change":2433,"percent_change":2434,"volume":2435,"transactions":9,"vwap":2377},"2025-08-07",46.32,45.16,-0.18,-0.39,6300,{"date":2437,"open":2438,"high":2439,"low":2440,"close":2375,"change":2441,"percent_change":488,"volume":2120,"transactions":9,"vwap":2375},"2025-08-06",45.44,45.84,45.21,0.37,{"date":2443,"open":2371,"high":2444,"low":2445,"close":2446,"change":1097,"percent_change":2433,"volume":1833,"transactions":9,"vwap":2446},"2025-08-05",45.97,45,45.4,{"date":2448,"open":2449,"high":2450,"low":2451,"close":2452,"change":118,"percent_change":2010,"volume":2453,"transactions":9,"vwap":2452},"2025-08-04",44.75,45.52,44.69,45.48,19000,{"date":2455,"open":2456,"high":2457,"low":2458,"close":2459,"change":1044,"percent_change":1446,"volume":2460,"transactions":9,"vwap":2459},"2025-08-01",44.56,44.62,43.83,44.28,10200,{"date":2462,"open":2463,"high":2463,"low":2446,"close":2464,"change":1701,"percent_change":2465,"volume":1383,"transactions":9,"vwap":2464},"2025-07-31",46.41,45.41,-2.87,{"date":2467,"open":2381,"high":2468,"low":2463,"close":2469,"change":2470,"percent_change":2471,"volume":1329,"transactions":9,"vwap":2469},"2025-07-30",47.35,46.75,-0.02,-0.04,{"date":2473,"open":2381,"high":2474,"low":2396,"close":2475,"change":1460,"percent_change":108,"volume":2086,"transactions":9,"vwap":2475},"2025-07-29",47.31,46.77,{"date":2477,"open":2478,"high":2479,"low":2480,"close":2481,"change":1421,"percent_change":846,"volume":2334,"transactions":9,"vwap":2481},"2025-07-28",46.65,46.81,46.53,46.66,{"date":2483,"open":2363,"high":2484,"low":2485,"close":2484,"change":1438,"percent_change":569,"volume":2486,"transactions":9,"vwap":2484},"2025-07-25",46.35,46.029999,5400,{"date":2488,"open":2489,"high":2489,"low":2490,"close":2491,"change":2492,"percent_change":2493,"volume":2494,"transactions":9,"vwap":2491},"2025-07-24",47.029999,46.14,46.2,-0.81,-1.72,14500,{"date":2496,"open":2391,"high":2391,"low":2479,"close":2394,"change":1708,"percent_change":1460,"volume":2350,"transactions":9,"vwap":2394},"2025-07-23",{"date":2498,"open":2499,"high":2499,"low":2500,"close":2501,"change":766,"percent_change":2502,"volume":2503,"transactions":9,"vwap":2501},"2025-07-22",47.16,46.76,46.96,-0.7,13100,{"date":2505,"open":2506,"high":2507,"low":2413,"close":2508,"change":2509,"percent_change":2509,"volume":2510,"transactions":9,"vwap":2508},"2025-07-21",47.59,47.93,47.29,0,13500,{"date":2512,"open":2513,"high":2514,"low":2413,"close":2508,"change":1798,"percent_change":173,"volume":1799,"transactions":9,"vwap":2508},"2025-07-18",47.88,47.98,{"date":2516,"open":2517,"high":2518,"low":2517,"close":2360,"change":847,"percent_change":2519,"volume":2520,"transactions":9,"vwap":2360},"2025-07-17",46.8,47.74,1.71,5600,{"date":2522,"open":2523,"high":2524,"low":2525,"close":2526,"change":923,"percent_change":2527,"volume":1314,"transactions":9,"vwap":2526},"2025-07-16",46.56,46.9,46.29,46.83,0.95,{"date":2529,"open":2530,"high":2390,"low":2383,"close":2383,"change":1621,"percent_change":2531,"volume":2532,"transactions":9,"vwap":2383},"2025-07-15",47.060001,-0.75,5300,{"date":2534,"open":2535,"high":2536,"low":2537,"close":2537,"change":2066,"percent_change":1561,"volume":2538,"transactions":9,"vwap":2537},"2025-07-14",46.84,46.97,46.74,9500,{"date":2540,"open":2407,"high":2541,"low":2542,"close":2542,"change":1525,"percent_change":2543,"volume":2544,"transactions":9,"vwap":2542},"2025-07-11",47.73,46.88,-2.05,4200,{"date":2546,"open":2328,"high":2547,"low":2548,"close":2549,"change":2550,"percent_change":1599,"volume":2551,"transactions":9,"vwap":2549},"2025-07-10",48.21,47.84,47.86,0.01,9200,{"date":2553,"open":2415,"high":2554,"low":2555,"close":2556,"change":922,"percent_change":847,"volume":1846,"transactions":9,"vwap":2556},"2025-07-09",47.91,47.09,47.85,{"date":2558,"open":2559,"high":2560,"low":2559,"close":2561,"change":2562,"percent_change":2563,"volume":2086,"transactions":9,"vwap":2561},"2025-07-08",46.93,47.6,47.47,0.69,1.47,{"date":2565,"open":2566,"high":2353,"low":2567,"close":2568,"change":1634,"percent_change":1210,"volume":2569,"transactions":9,"vwap":2568},"2025-07-07",47.32,46.7,46.78,35200,{"date":2571,"open":2572,"high":2549,"low":2572,"close":2573,"change":97,"percent_change":2574,"volume":1238,"transactions":9,"vwap":2573},"2025-07-03",47.5,47.72,1.08,{"date":2576,"open":2577,"high":2578,"low":2577,"close":2579,"change":1237,"percent_change":303,"volume":2580,"transactions":9,"vwap":2579},"2025-07-02",46.049999,47.22,47.21,20600,{"date":2582,"open":2583,"high":2478,"low":2583,"close":2584,"change":2585,"percent_change":2586,"volume":2587,"transactions":9,"vwap":2584},"2025-07-01",45.87,46.37,0.13,0.28,11900,{"date":2589,"open":2590,"high":2591,"low":2592,"close":2590,"change":1321,"percent_change":2593,"volume":2551,"transactions":9,"vwap":2590},"2025-06-30",46.24,46.43,46.13,0.5,{"date":2595,"open":2596,"high":2484,"low":2597,"close":2598,"change":2433,"percent_change":2434,"volume":1911,"transactions":9,"vwap":2598},"2025-06-27",46.31,45.6,46.0099983,{"date":2600,"open":2601,"high":2422,"low":2375,"close":2422,"change":1236,"percent_change":407,"volume":2182,"transactions":9,"vwap":2422},"2025-06-26",45.79,{"date":2603,"open":2414,"high":2414,"low":2377,"close":2377,"change":1805,"percent_change":2604,"volume":2154,"transactions":9,"vwap":2377},"2025-06-25",-0.46,{"date":2606,"open":2607,"high":2608,"low":2607,"close":2609,"change":1119,"percent_change":2610,"volume":2159,"transactions":9,"vwap":2609},"2025-06-24",45.23,45.86,45.8,2.16,{"date":2612,"open":2613,"high":2614,"low":2615,"close":2614,"change":103,"percent_change":118,"volume":2194,"transactions":9,"vwap":2614},"2025-06-23",44.41,44.83,44.37,{"date":2617,"open":2449,"high":2449,"low":2618,"close":2619,"change":1805,"percent_change":2620,"volume":2621,"transactions":9,"vwap":2619},"2025-06-20",44.029999,44.3,-0.47,21500,{"date":2623,"open":2624,"high":2625,"low":2624,"close":2626,"change":1664,"percent_change":1313,"volume":2627,"transactions":9,"vwap":2626},"2025-06-18",44.38,44.8,44.51,5800,{"date":2629,"open":2630,"high":2451,"low":2619,"close":2631,"change":2632,"percent_change":2633,"volume":2551,"transactions":9,"vwap":2631},"2025-06-17",44.52,44.35,-0.52,-1.16,{"date":2635,"open":2636,"high":2637,"low":2636,"close":2637,"change":1936,"percent_change":2638,"volume":2639,"transactions":9,"vwap":2637},"2025-06-16",44.44,44.87,2.09,3500,{"date":2641,"open":2642,"high":2643,"low":2644,"close":2645,"change":270,"percent_change":438,"volume":2646,"transactions":9,"vwap":2645},"2025-06-13",44.19,44.58,43.86,43.95,40200,{"date":2648,"open":2637,"high":2649,"low":2650,"close":2651,"change":2433,"percent_change":2652,"volume":1657,"transactions":9,"vwap":2651},"2025-06-12",45.32,44.7,45.029999,-0.4,{"date":2654,"open":2583,"high":2655,"low":2656,"close":2440,"change":1851,"percent_change":1518,"volume":2657,"transactions":9,"vwap":2440},"2025-06-11",45.94,45.19,11500,{"date":2659,"open":2377,"high":2583,"low":2660,"close":2661,"change":1313,"percent_change":2271,"volume":2662,"transactions":9,"vwap":2661},"2025-06-10",45.42,45.71,24600,{"date":2664,"open":2650,"high":2452,"low":2650,"close":2665,"change":1429,"percent_change":366,"volume":2666,"transactions":9,"vwap":2665},"2025-06-09",45.35,55400,{"date":2668,"open":2669,"high":2670,"low":2671,"close":2672,"change":103,"percent_change":292,"volume":2673,"transactions":9,"vwap":2672},"2025-06-06",44.54,44.61,44.27,44.33,15600,{"date":2675,"open":2676,"high":2631,"low":2677,"close":2678,"change":1798,"percent_change":2679,"volume":2166,"transactions":9,"vwap":2678},"2025-06-05",44.099998,43.73,43.8,-0.77,{"date":2681,"open":2682,"high":2683,"low":2682,"close":2684,"change":108,"percent_change":160,"volume":2685,"transactions":9,"vwap":2684},"2025-06-04",43.88,44.29,44.14,6700,{"date":2687,"open":2688,"high":2689,"low":2688,"close":2690,"change":1578,"percent_change":2691,"volume":2639,"transactions":9,"vwap":2690},"2025-06-03",43.02,43.98,43.9,2.93,{"date":2693,"open":2694,"high":2695,"low":2696,"close":2697,"change":2048,"percent_change":2586,"volume":2322,"transactions":9,"vwap":2697},"2025-06-02",42.37,42.71,42.27,42.65,{"date":2699,"open":2700,"high":2697,"low":2701,"close":2702,"change":281,"percent_change":725,"volume":2703,"transactions":9,"vwap":2702},"2025-05-30",42.3,42.11,42.53,98500,{"date":2705,"open":2706,"high":2706,"low":2707,"close":2708,"change":1599,"percent_change":1708,"volume":1859,"transactions":9,"vwap":2708},"2025-05-29",43.26,42.48,42.76,{"date":2710,"open":2711,"high":2711,"low":2712,"close":2712,"change":1817,"percent_change":1858,"volume":2713,"transactions":9,"vwap":2712},"2025-05-28",43.42,42.74,30500,{"date":2715,"open":2716,"high":2717,"low":2716,"close":2718,"change":2284,"percent_change":2719,"volume":2720,"transactions":9,"vwap":2718},"2025-05-27",42.43,43.34,43.3,3.07,15200,{"date":2722,"open":2723,"high":2724,"low":2725,"close":2726,"change":2727,"percent_change":2728,"volume":2729,"transactions":9,"vwap":2726},"2025-05-23",41.78,42.32,41.62,42.0099983,-0.79,-1.85,25500,{"date":2731,"open":2732,"high":2733,"low":2734,"close":2735,"change":335,"percent_change":2470,"volume":1911,"transactions":9,"vwap":2735},"2025-05-22",42.81,43.029999,42.73,42.8,{"date":2737,"open":2738,"high":2739,"low":2740,"close":2732,"change":1917,"percent_change":2741,"volume":1812,"transactions":9,"vwap":2732},"2025-05-21",43.27,43.66,42.78,-2.35,{"date":2743,"open":2744,"high":2745,"low":2746,"close":2747,"change":2585,"percent_change":2748,"volume":1431,"transactions":9,"vwap":2747},"2025-05-20",43.58,43.93,43.55,43.84,0.3,{"date":2750,"open":2751,"high":2752,"low":2751,"close":2753,"change":1413,"percent_change":1518,"volume":1785,"transactions":9,"vwap":2753},"2025-05-19",43.29,43.72,43.71,{"date":2755,"open":2644,"high":2642,"low":2756,"close":2642,"change":90,"percent_change":2593,"volume":2627,"transactions":9,"vwap":2642},"2025-05-16",43.85,{"date":2758,"open":2759,"high":2760,"low":2711,"close":2761,"change":2066,"percent_change":2153,"volume":2762,"transactions":9,"vwap":2761},"2025-05-15",43.69,44.040001,43.97,31400,{"date":2764,"open":2765,"high":2765,"low":2766,"close":2767,"change":2768,"percent_change":2055,"volume":2769,"transactions":9,"vwap":2767},"2025-05-14",44.63,44,44.11,-0.38,40100,{"date":2771,"open":2690,"high":2772,"low":2690,"close":2773,"change":89,"percent_change":967,"volume":2774,"transactions":9,"vwap":2773},"2025-05-13",44.59,44.49,37800,{"date":2776,"open":2777,"high":2778,"low":2738,"close":2779,"change":2780,"percent_change":2781,"volume":2453,"transactions":9,"vwap":2779},"2025-05-12",43.68,43.96,43.75,2.07,4.97,{"date":2783,"open":2784,"high":2785,"low":2786,"close":2787,"change":569,"percent_change":1887,"volume":2166,"transactions":9,"vwap":2787},"2025-05-09",41.45,41.98,41.31,41.68,{"date":2789,"open":2790,"high":2791,"low":2792,"close":2793,"change":1713,"percent_change":2794,"volume":2795,"transactions":9,"vwap":2793},"2025-05-08",40.91,41.69,40.78,41.36,2.43,33600,{"date":2797,"open":2798,"high":2799,"low":2800,"close":2801,"change":2748,"percent_change":2427,"volume":2086,"transactions":9,"vwap":2801},"2025-05-07",40.3,40.44,39.94,40.38,{"date":2803,"open":2804,"high":2805,"low":2806,"close":2807,"change":1798,"percent_change":2808,"volume":2809,"transactions":9,"vwap":2807},"2025-05-06",39.9,40.36,39.64,40.080002,-0.84,6400,{"date":2811,"open":2812,"high":2813,"low":2814,"close":2815,"change":755,"percent_change":989,"volume":2816,"transactions":9,"vwap":2815},"2025-05-05",40.35,40.79,40.34,40.42,25400,{"date":2818,"open":2819,"high":2820,"low":2819,"close":2792,"change":1936,"percent_change":2821,"volume":2822,"transactions":9,"vwap":2792},"2025-05-02",40.43,41.0099983,2.31,59700,{"date":2824,"open":2825,"high":2826,"low":2827,"close":2828,"change":160,"percent_change":2829,"volume":2486,"transactions":9,"vwap":2828},"2025-05-01",39.89,40.37,39.66,39.86,1.4,{"date":2831,"open":2832,"high":2833,"low":2834,"close":2833,"change":815,"percent_change":1567,"volume":2835,"transactions":9,"vwap":2833},"2025-04-30",38.73,39.31,38.43,5000,{"date":2837,"open":2838,"high":2839,"low":2840,"close":2841,"change":1984,"percent_change":97,"volume":2627,"transactions":9,"vwap":2841},"2025-04-29",39.23,39.53,39.07,39.42,{"date":2843,"open":2844,"high":2845,"low":2846,"close":2847,"change":2848,"percent_change":2768,"volume":2849,"transactions":9,"vwap":2847},"2025-04-28",39.37,39.61,38.74,39.22,-0.15,12800,{"date":2851,"open":2832,"high":2844,"low":2852,"close":2844,"change":53,"percent_change":2853,"volume":2194,"transactions":9,"vwap":2844},"2025-04-25",38.6,1.26,{"date":183,"open":179,"high":2855,"low":179,"close":2856,"change":2857,"percent_change":2858,"volume":2859,"transactions":9,"vwap":2856},38.94,38.88,1.18,3.13,11600]