[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-RPG":3,"homepage-market-summary":30,"stock-historical-RPG":173},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"RPG","2026-10-06",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"Invesco S&P 500 Pure Growth ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.2601,0.15716,"Quarterly",{"close":17,"open":18,"high":19,"low":20,"prev_close":21,"change":22,"percent_change":23,"volume":24,"transactions":9,"vwap":9,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},60.43,60.22,60.63,60.14,59.83,0.6,1,124278.587291,64.059998,43.41,417652.3208763028,82.4,5178,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":154},"success",[33,40,47,54,61,69],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":11,"sparkline":39,"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":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":11,"sparkline":46,"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":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":11,"sparkline":53,"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":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":11,"sparkline":60,"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":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":67,"sparkline":68,"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":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":67,"sparkline":75,"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",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":11,"sparkline":83,"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":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":11,"sparkline":90,"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":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":11,"sparkline":97,"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",[99,104,109,114,119,124,129,134,139,144,149],{"name":100,"etf":101,"change":102,"price":103,"is_up":11},"Technology","XLK",0.53,202,{"name":105,"etf":106,"change":107,"price":108,"is_up":11},"Financials","XLF",0.24,54.01,{"name":110,"etf":111,"change":112,"price":113,"is_up":67},"Healthcare","XLV",-0.17,167.09,{"name":115,"etf":116,"change":117,"price":118,"is_up":11},"Consumer Cycl","XLY",1.2,111.75,{"name":120,"etf":121,"change":122,"price":123,"is_up":11},"Consumer Staples","XLP",0.9,81.77,{"name":125,"etf":126,"change":127,"price":128,"is_up":11},"Energy","XLE",0.47,63.75,{"name":130,"etf":131,"change":132,"price":133,"is_up":11},"Industrials","XLI",0.87,171.58,{"name":135,"etf":136,"change":137,"price":138,"is_up":11},"Materials","XLB",0.46,49.73,{"name":140,"etf":141,"change":142,"price":143,"is_up":11},"Real Estate","XLRE",1.06,41.1,{"name":145,"etf":146,"change":147,"price":148,"is_up":11},"Utilities","XLU",2.98,41.16,{"name":150,"etf":151,"change":152,"price":153,"is_up":11},"Comm Services","XLC",0.04,111.65,[155,160,164,168],{"ticker":156,"name":157,"price":158,"change":159,"is_up":11},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":161,"name":162,"price":163,"change":137,"is_up":11},"QQQ","Invesco QQQ Trust",759.69,{"ticker":165,"name":166,"price":167,"change":45,"is_up":11},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":169,"name":170,"price":171,"change":172,"is_up":67},"IWM","iShares Russell 2000",281.37,-0.71,{"ticker":4,"total_count":174,"page":23,"page_size":175,"total_pages":23,"summary":176,"data":182},365,1000,{"period_high":25,"period_low":177,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":17,"start_date":181,"end_date":5},37.62,373788,136432732.539952,56.39,"2025-04-24",[183,186,196,206,217,227,238,249,258,267,276,286,296,306,317,327,337,348,358,369,380,391,400,409,419,430,439,447,457,466,475,484,494,503,513,523,532,542,552,562,571,579,588,597,607,617,628,636,647,658,669,679,688,695,704,714,723,734,744,755,764,773,781,790,797,803,811,819,828,836,843,852,861,868,877,886,895,902,911,920,927,935,943,951,959,967,974,982,990,996,1001,1009,1017,1023,1031,1037,1045,1053,1060,1068,1075,1079,1084,1089,1096,1104,1111,1118,1126,1132,1141,1149,1158,1165,1172,1179,1186,1194,1201,1209,1216,1223,1230,1237,1245,1251,1260,1268,1276,1282,1289,1296,1302,1309,1318,1327,1334,1341,1349,1356,1363,1371,1378,1384,1393,1400,1405,1412,1420,1429,1436,1444,1451,1458,1465,1472,1479,1485,1490,1496,1503,1509,1516,1523,1529,1538,1545,1552,1561,1567,1574,1580,1585,1591,1596,1601,1607,1614,1619,1625,1629,1632,1638,1643,1646,1650,1657,1661,1667,1674,1682,1688,1694,1700,1705,1710,1715,1719,1724,1730,1737,1744,1750,1756,1760,1766,1772,1778,1783,1788,1792,1796,1804,1811,1816,1824,1831,1839,1846,1854,1862,1868,1876,1883,1889,1893,1898,1903,1907,1915,1921,1927,1934,1939,1946,1952,1956,1960,1963,1968,1976,1979,1981,1985,1992,1997,2001,2006,2013,2019,2022,2026,2030,2034,2039,2043,2049,2053,2056,2061,2066,2070,2073,2077,2081,2085,2088,2091,2094,2099,2104,2108,2112,2117,2122,2126,2131,2135,2140,2145,2149,2155,2161,2166,2170,2175,2180,2184,2189,2192,2197,2205,2211,2215,2219,2222,2228,2234,2238,2241,2246,2250,2255,2258,2261,2265,2268,2272,2277,2282,2284,2288,2293,2297,2299,2305,2309,2313,2317,2322,2328,2333,2339,2345,2352,2359,2366,2372,2380,2387,2395,2399,2402,2408,2412,2418,2425,2430,2435,2441,2448,2454,2459,2465,2471,2476,2483,2489,2495,2499,2504,2508,2516,2525,2532,2540,2547,2553,2558,2565,2573,2581,2587,2593,2600],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":184,"vwap":185},1217,60.4398,{"date":187,"open":188,"high":189,"low":190,"close":21,"change":191,"percent_change":192,"volume":193,"transactions":194,"vwap":195},"2026-10-05",59.76,59.94,59.52,0.19,0.32,102528.94199,1246,59.7991,{"date":197,"open":198,"high":199,"low":200,"close":201,"change":38,"percent_change":202,"volume":203,"transactions":204,"vwap":205},"2026-10-02",59.74,59.91,59.43,59.64,0.98,206977.053659,1832,59.6723,{"date":207,"open":208,"high":209,"low":210,"close":211,"change":212,"percent_change":213,"volume":214,"transactions":215,"vwap":216},"2026-10-01",58.51,59.25,58.18,59.06,0.69,1.18,376486.510544,2541,58.7736,{"date":218,"open":219,"high":220,"low":221,"close":221,"change":222,"percent_change":223,"volume":224,"transactions":225,"vwap":226},"2026-09-30",58.99,59,58.37,-0.32,-0.55,186634.130974,1472,58.5764,{"date":228,"open":229,"high":230,"low":231,"close":232,"change":233,"percent_change":234,"volume":235,"transactions":236,"vwap":237},"2026-09-29",58.73,58.83,58.36,58.69,0.62,1.07,180520.99362,1328,58.5686,{"date":239,"open":240,"high":241,"low":242,"close":243,"change":244,"percent_change":245,"volume":246,"transactions":247,"vwap":248},"2026-09-28",58.3,58.41,57.59,58.07,-0.73,-1.24,207866.251278,1703,58.06,{"date":250,"open":251,"high":219,"low":252,"close":253,"change":45,"percent_change":254,"volume":255,"transactions":256,"vwap":257},"2026-09-25",58.79,58.39,58.8,0.82,454572.596017,3354,58.7598,{"date":259,"open":260,"high":232,"low":261,"close":262,"change":263,"percent_change":222,"volume":264,"transactions":265,"vwap":266},"2026-09-24",57.94,57.86,58.32,-0.19,488917.853726,3256,58.2916,{"date":268,"open":269,"high":270,"low":231,"close":208,"change":271,"percent_change":272,"volume":273,"transactions":274,"vwap":275},"2026-09-23",59.08,59.15,-0.7,-1.18,165079.647076,1460,58.5843,{"date":277,"open":278,"high":279,"low":278,"close":280,"change":281,"percent_change":282,"volume":283,"transactions":284,"vwap":285},"2026-09-22",58.47,59.3,59.21,0.65,1.11,238928.305575,1478,59.1269,{"date":287,"open":288,"high":289,"low":290,"close":291,"change":234,"percent_change":292,"volume":293,"transactions":294,"vwap":295},"2026-09-21",58.08,58.67,57.81,58.56,1.86,196501.431957,1744,58.3692,{"date":297,"open":298,"high":299,"low":300,"close":299,"change":301,"percent_change":302,"volume":303,"transactions":304,"vwap":305},"2026-09-18",56.71,57.49,56.655,1.09,1.93,145722.703634,1465,56.9997,{"date":307,"open":308,"high":309,"low":310,"close":311,"change":312,"percent_change":313,"volume":314,"transactions":315,"vwap":316},"2026-09-17",56.77,56.845,56.325,56.4,0.71,1.27,232992.71587,1675,56.4809,{"date":318,"open":319,"high":320,"low":321,"close":322,"change":82,"percent_change":323,"volume":324,"transactions":325,"vwap":326},"2026-09-16",55.97,56.29,55.22,55.69,0.25,170038.085094,1779,55.8728,{"date":328,"open":329,"high":329,"low":330,"close":331,"change":332,"percent_change":333,"volume":334,"transactions":335,"vwap":336},"2026-09-15",56,55.42,55.55,-0.27,-0.48,237357.814354,2049,55.6261,{"date":338,"open":339,"high":340,"low":341,"close":342,"change":343,"percent_change":344,"volume":345,"transactions":346,"vwap":347},"2026-09-14",55.46,56.13,55.34,55.82,-1.2,-2.1,384588.906785,2864,55.7455,{"date":349,"open":350,"high":350,"low":351,"close":352,"change":353,"percent_change":354,"volume":355,"transactions":356,"vwap":357},"2026-09-11",57.16,56.7101,57.02,0.56,0.99,379879.902495,2904,56.9764,{"date":359,"open":360,"high":361,"low":362,"close":363,"change":364,"percent_change":365,"volume":366,"transactions":367,"vwap":368},"2026-09-10",56.62,57.05,56.385,56.46,-0.93,-1.62,227082.947302,2065,56.6884,{"date":370,"open":371,"high":372,"low":373,"close":374,"change":375,"percent_change":376,"volume":377,"transactions":378,"vwap":379},"2026-09-09",57.55,57.84,57.35,57.39,-0.36,-0.62,256936.146052,1713,57.5489,{"date":381,"open":382,"high":383,"low":384,"close":385,"change":386,"percent_change":387,"volume":388,"transactions":389,"vwap":390},"2026-09-08",57.96,58.29,57.66,57.75,-0.02,-0.03,291861.689593,2327,58.0718,{"date":392,"open":393,"high":394,"low":393,"close":395,"change":122,"percent_change":396,"volume":397,"transactions":398,"vwap":399},"2026-09-04",56.99,57.835,57.77,1.58,200412.506267,1795,57.5824,{"date":401,"open":402,"high":403,"low":404,"close":405,"change":22,"percent_change":234,"volume":406,"transactions":407,"vwap":408},"2026-09-03",56.58,56.89,55.99,56.87,385038.536489,3194,56.546,{"date":410,"open":411,"high":412,"low":319,"close":413,"change":414,"percent_change":415,"volume":416,"transactions":417,"vwap":418},"2026-09-02",56.23,56.42,56.27,0.03,0.05,511091.737712,2799,56.2061,{"date":420,"open":421,"high":422,"low":423,"close":424,"change":425,"percent_change":426,"volume":427,"transactions":428,"vwap":429},"2026-09-01",56.6,56.82,56.065,56.24,-0.95,-1.66,144762.523871,1751,56.4297,{"date":431,"open":405,"high":432,"low":433,"close":434,"change":435,"percent_change":82,"volume":436,"transactions":437,"vwap":438},"2026-08-31",57.23,56.69,57.19,0.08,531405.573851,3432,56.9337,{"date":440,"open":382,"high":382,"low":441,"close":442,"change":443,"percent_change":365,"volume":444,"transactions":445,"vwap":446},"2026-08-28",57.1,57.11,-0.94,174994.536553,1696,57.3682,{"date":448,"open":449,"high":449,"low":450,"close":451,"change":452,"percent_change":453,"volume":454,"transactions":455,"vwap":456},"2026-08-27",58.63,57.815,58.05,0.15,0.26,181294.133809,1521,58.0339,{"date":458,"open":459,"high":460,"low":459,"close":461,"change":462,"percent_change":52,"volume":463,"transactions":464,"vwap":465},"2026-08-26",57.42,58.085,57.9,0.28,206589.414774,1697,57.7893,{"date":467,"open":468,"high":469,"low":374,"close":470,"change":471,"percent_change":38,"volume":472,"transactions":473,"vwap":474},"2026-08-25",58.01,58.04,57.62,0.33,291960.954799,2047,57.6271,{"date":476,"open":242,"high":242,"low":477,"close":478,"change":479,"percent_change":480,"volume":481,"transactions":482,"vwap":483},"2026-08-24",56.81,57.29,-0.92,-1.58,257967.862961,1895,57.1349,{"date":485,"open":231,"high":486,"low":487,"close":488,"change":489,"percent_change":490,"volume":491,"transactions":492,"vwap":493},"2026-08-21",58.43,57.89,58.21,0.29,0.5,462264.92811,3672,58.1473,{"date":495,"open":469,"high":496,"low":384,"close":497,"change":498,"percent_change":499,"volume":500,"transactions":501,"vwap":502},"2026-08-20",58.445,57.92,-0.39,-0.67,376481.119354,3093,58.033,{"date":504,"open":505,"high":505,"low":506,"close":507,"change":508,"percent_change":509,"volume":510,"transactions":511,"vwap":512},"2026-08-19",59.44,57.99,58.31,-0.68,-1.15,451164.707962,4066,58.5033,{"date":514,"open":515,"high":516,"low":517,"close":219,"change":518,"percent_change":519,"volume":520,"transactions":521,"vwap":522},"2026-08-18",59.65,59.98,58.78,-1.94,-3.18,428464.554264,3299,59.2442,{"date":524,"open":525,"high":526,"low":525,"close":527,"change":88,"percent_change":528,"volume":529,"transactions":530,"vwap":531},"2026-08-17",60.52,61.31,60.93,1.23,413391.353861,3644,61.0678,{"date":533,"open":18,"high":534,"low":535,"close":536,"change":537,"percent_change":538,"volume":539,"transactions":540,"vwap":541},"2026-08-14",60.49,59.85,60.19,0.38,0.64,305978.152894,2539,60.1713,{"date":543,"open":544,"high":545,"low":546,"close":547,"change":52,"percent_change":548,"volume":549,"transactions":550,"vwap":551},"2026-08-13",59.37,60.34,59.16,59.81,0.83,542680.360448,4057,59.8766,{"date":553,"open":515,"high":554,"low":555,"close":556,"change":557,"percent_change":558,"volume":559,"transactions":560,"vwap":561},"2026-08-12",59.75,59.13,59.32,0.93,1.59,454310.620737,3666,59.4571,{"date":563,"open":564,"high":565,"low":566,"close":252,"change":567,"percent_change":89,"volume":568,"transactions":569,"vwap":570},"2026-08-11",58.64,58.77,58.22,0.13,471931.23002,2693,58.4318,{"date":572,"open":573,"high":253,"low":488,"close":574,"change":575,"percent_change":332,"volume":576,"transactions":577,"vwap":578},"2026-08-10",58.59,58.26,-0.16,817579.84551,3822,58.4841,{"date":580,"open":253,"high":581,"low":582,"close":583,"change":52,"percent_change":584,"volume":585,"transactions":586,"vwap":587},"2026-08-07",58.95,57.785,58.42,0.85,880440.517389,5199,58.35,{"date":589,"open":374,"high":565,"low":590,"close":591,"change":592,"percent_change":593,"volume":594,"transactions":595,"vwap":596},"2026-08-06",57.38,57.93,-0.78,-1.33,1269047.7074,6477,58.321,{"date":598,"open":599,"high":600,"low":601,"close":602,"change":375,"percent_change":603,"volume":604,"transactions":605,"vwap":606},"2026-08-05",59.1,59.88,58.68,58.71,-0.61,926599.416958,5882,59.3428,{"date":608,"open":609,"high":610,"low":611,"close":612,"change":95,"percent_change":613,"volume":614,"transactions":615,"vwap":616},"2026-08-04",58.55,59.38,58.25,59.07,3.41,1501533.206627,7172,58.9198,{"date":618,"open":619,"high":620,"low":621,"close":622,"change":623,"percent_change":624,"volume":625,"transactions":626,"vwap":627},"2026-08-03",55.63,57.21,55.37,57.12,1.17,2.09,921798.888648,4811,56.2865,{"date":629,"open":459,"high":371,"low":630,"close":631,"change":632,"percent_change":567,"volume":633,"transactions":634,"vwap":635},"2026-07-31",55.5,55.95,0.07,1048424.346856,5543,56.1229,{"date":637,"open":638,"high":639,"low":640,"close":641,"change":642,"percent_change":643,"volume":644,"transactions":645,"vwap":646},"2026-07-30",54.89,55.93,54.69,55.88,2.78,5.24,893053.422495,6634,55.3767,{"date":648,"open":649,"high":650,"low":651,"close":652,"change":653,"percent_change":654,"volume":655,"transactions":656,"vwap":657},"2026-07-29",54.54,54.84,52.93,53.1,-1.81,-3.3,1147746.952616,6529,53.8827,{"date":659,"open":660,"high":661,"low":662,"close":663,"change":664,"percent_change":665,"volume":666,"transactions":667,"vwap":668},"2026-07-28",55.07,55.14,53.6801,54.91,-1.34,-2.38,1019199.054796,6498,54.4889,{"date":670,"open":671,"high":672,"low":321,"close":673,"change":674,"percent_change":675,"volume":676,"transactions":677,"vwap":678},"2026-07-27",57.32,57.48,56.25,-0.49,-0.86,752385.629905,4582,56.2288,{"date":680,"open":681,"high":681,"low":682,"close":683,"change":664,"percent_change":684,"volume":685,"transactions":686,"vwap":687},"2026-07-24",57.83,56.435,56.74,-2.31,448575.974774,2923,57.2117,{"date":689,"open":690,"high":573,"low":690,"close":288,"change":387,"percent_change":691,"volume":692,"transactions":693,"vwap":694},"2026-07-23",57.57,-0.05,554320.47948,3784,58.1967,{"date":696,"open":384,"high":697,"low":384,"close":698,"change":699,"percent_change":700,"volume":701,"transactions":702,"vwap":703},"2026-07-22",58.555,58.11,-0.37,-0.63,476671.336476,3258,58.2383,{"date":705,"open":706,"high":707,"low":395,"close":708,"change":709,"percent_change":710,"volume":711,"transactions":712,"vwap":713},"2026-07-21",58.12,58.61,58.48,1.84,3.25,279217.836057,2163,58.366,{"date":715,"open":716,"high":717,"low":718,"close":719,"change":191,"percent_change":81,"volume":720,"transactions":721,"vwap":722},"2026-07-20",57.15,57.68,56.59,56.64,393509.575492,2742,57.0618,{"date":724,"open":725,"high":726,"low":727,"close":728,"change":729,"percent_change":730,"volume":731,"transactions":732,"vwap":733},"2026-07-17",55.79,57.4401,55.36,56.45,-0.75,-1.31,1350764.062321,6715,56.6254,{"date":735,"open":468,"high":736,"low":737,"close":738,"change":739,"percent_change":740,"volume":741,"transactions":742,"vwap":743},"2026-07-16",58.27,56.955,57.2,-1.69,-2.87,1047647.844151,6003,57.5354,{"date":745,"open":746,"high":747,"low":748,"close":749,"change":750,"percent_change":751,"volume":752,"transactions":753,"vwap":754},"2026-07-15",59.9,60.03,57.69,58.89,-0.9,-1.51,749991.50259,4872,58.7713,{"date":756,"open":747,"high":757,"low":758,"close":759,"change":23,"percent_change":760,"volume":761,"transactions":762,"vwap":763},"2026-07-14",60.07,59.442,59.79,1.7,216435.415502,1951,59.8118,{"date":765,"open":766,"high":767,"low":768,"close":251,"change":769,"percent_change":519,"volume":770,"transactions":771,"vwap":772},"2026-07-13",59.7,59.78,58.57,-1.93,603451.500287,4422,59.1392,{"date":774,"open":775,"high":776,"low":777,"close":778,"change":691,"percent_change":779,"volume":780,"transactions":9,"vwap":778},"2026-07-10",60.47,60.96,59.89,60.72,-0.08,557700,{"date":782,"open":783,"high":784,"low":785,"close":786,"change":787,"percent_change":788,"volume":789,"transactions":9,"vwap":786},"2026-07-09",60.76,61.33,60.46,60.77,1.46,2.46,515400,{"date":791,"open":262,"high":792,"low":793,"close":794,"change":192,"percent_change":795,"volume":796,"transactions":9,"vwap":794},"2026-07-08",59.36,58.049999,59.31,0.54,730800,{"date":798,"open":799,"high":800,"low":260,"close":219,"change":751,"percent_change":801,"volume":802,"transactions":9,"vwap":219},"2026-07-07",59.42,59.53,-2.5,1047200,{"date":804,"open":805,"high":806,"low":807,"close":808,"change":312,"percent_change":809,"volume":810,"transactions":9,"vwap":808},"2026-07-06",60.51,61.17,60.3,60.5,1.19,678400,{"date":812,"open":813,"high":814,"low":815,"close":759,"change":816,"percent_change":817,"volume":818,"transactions":9,"vwap":759},"2026-07-02",62.040001,62.33,59.18,-2.2,-3.55,874900,{"date":820,"open":821,"high":822,"low":823,"close":824,"change":825,"percent_change":826,"volume":827,"transactions":9,"vwap":824},"2026-07-01",62.52,63,61.86,61.99,-1.86,-2.91,417700,{"date":829,"open":830,"high":25,"low":831,"close":832,"change":833,"percent_change":834,"volume":835,"transactions":9,"vwap":832},"2026-06-30",62.55,62.49,63.85,1.4,2.24,370100,{"date":837,"open":838,"high":839,"low":525,"close":840,"change":142,"percent_change":841,"volume":842,"transactions":9,"vwap":840},"2026-06-29",61.81,62.47,62.45,1.73,730000,{"date":844,"open":845,"high":846,"low":847,"close":848,"change":849,"percent_change":850,"volume":851,"transactions":9,"vwap":848},"2026-06-26",61.59,62.35,61.21,61.39,-1.56,-2.48,572800,{"date":853,"open":854,"high":855,"low":856,"close":857,"change":858,"percent_change":859,"volume":860,"transactions":9,"vwap":857},"2026-06-25",63.16,63.19,61.42,62.95,2.06,3.38,604900,{"date":862,"open":776,"high":863,"low":807,"close":864,"change":865,"percent_change":866,"volume":867,"transactions":9,"vwap":864},"2026-06-24",61.55,60.89,0.11,0.18,601900,{"date":869,"open":870,"high":871,"low":872,"close":873,"change":874,"percent_change":875,"volume":876,"transactions":9,"vwap":873},"2026-06-23",60.84,61.68,60.48,60.78,-2.93,-4.6,529000,{"date":878,"open":879,"high":880,"low":881,"close":882,"change":883,"percent_change":884,"volume":885,"transactions":9,"vwap":882},"2026-06-22",63.34,63.72,63.040001,63.71,0.96,1.53,527700,{"date":887,"open":888,"high":889,"low":890,"close":891,"change":892,"percent_change":893,"volume":894,"transactions":9,"vwap":891},"2026-06-18",62.56,62.91,62.25,62.75,1.62,2.65,825800,{"date":896,"open":897,"high":821,"low":898,"close":899,"change":222,"percent_change":900,"volume":901,"transactions":9,"vwap":899},"2026-06-17",62.12,61.0099983,61.13,-0.52,952200,{"date":903,"open":904,"high":905,"low":906,"close":907,"change":908,"percent_change":909,"volume":910,"transactions":9,"vwap":907},"2026-06-16",63.07,63.21,61.44,61.45,-1.42,-2.26,641200,{"date":912,"open":913,"high":914,"low":915,"close":916,"change":917,"percent_change":918,"volume":919,"transactions":9,"vwap":916},"2026-06-15",62.74,62.93,62.27,62.87,2.05,3.37,819600,{"date":921,"open":922,"high":806,"low":923,"close":924,"change":925,"percent_change":117,"volume":926,"transactions":9,"vwap":924},"2026-06-12",60.44,60.02,60.82,0.72,850700,{"date":928,"open":385,"high":929,"low":930,"close":931,"change":932,"percent_change":933,"volume":934,"transactions":9,"vwap":931},"2026-06-11",60.24,57.6,60.099998,2.97,5.2,1231200,{"date":936,"open":461,"high":937,"low":938,"close":939,"change":940,"percent_change":941,"volume":942,"transactions":9,"vwap":939},"2026-06-10",59.11,56.97,57.13,-1.25,-2.14,1903400,{"date":944,"open":945,"high":946,"low":947,"close":948,"change":112,"percent_change":949,"volume":950,"transactions":9,"vwap":948},"2026-06-09",59.27,60.12,56.2,58.38,-0.29,1215400,{"date":952,"open":953,"high":954,"low":955,"close":609,"change":956,"percent_change":957,"volume":958,"transactions":9,"vwap":609},"2026-06-08",58.75,59.099998,58.2,0.78,1.35,714400,{"date":960,"open":961,"high":962,"low":963,"close":395,"change":964,"percent_change":965,"volume":966,"transactions":9,"vwap":395},"2026-06-05",59.57,59.66,57.5,-2.97,-4.89,699000,{"date":968,"open":923,"high":969,"low":970,"close":971,"change":376,"percent_change":972,"volume":973,"transactions":9,"vwap":971},"2026-06-04",61.080002,59.6,60.74,-1.01,458000,{"date":975,"open":976,"high":977,"low":785,"close":978,"change":979,"percent_change":980,"volume":981,"transactions":9,"vwap":978},"2026-06-03",61.25,61.69,61.36,0.1,0.16,610200,{"date":983,"open":984,"high":784,"low":985,"close":986,"change":987,"percent_change":988,"volume":989,"transactions":9,"vwap":986},"2026-06-02",60.79,60.67,61.26,0.59,0.97,510300,{"date":991,"open":21,"high":992,"low":993,"close":985,"change":159,"percent_change":994,"volume":995,"transactions":9,"vwap":985},"2026-06-01",60.92,59.69,0.91,370400,{"date":997,"open":998,"high":536,"low":799,"close":946,"change":999,"percent_change":281,"volume":1000,"transactions":9,"vwap":946},"2026-05-29",60.0099983,0.39,240900,{"date":1002,"open":1003,"high":757,"low":1004,"close":1005,"change":1006,"percent_change":1007,"volume":1008,"transactions":9,"vwap":1005},"2026-05-28",58.96,58.6,59.73,0.73,1.24,341100,{"date":1010,"open":1011,"high":1012,"low":1013,"close":220,"change":1014,"percent_change":1015,"volume":1016,"transactions":9,"vwap":220},"2026-05-27",59.54,59.62,58.72,-0.21,-0.35,564200,{"date":1018,"open":232,"high":1019,"low":1004,"close":280,"change":1020,"percent_change":1021,"volume":1022,"transactions":9,"vwap":280},"2026-05-26",59.55,1.57,2.72,339000,{"date":1024,"open":1025,"high":1026,"low":1027,"close":1028,"change":1029,"percent_change":1029,"volume":1030,"transactions":9,"vwap":1028},"2026-05-22",58.02,58.15,57.56,57.64,0,1135000,{"date":1032,"open":1033,"high":461,"low":1033,"close":1028,"change":1034,"percent_change":1035,"volume":1036,"transactions":9,"vwap":1028},"2026-05-21",56.38,1.03,1.82,517500,{"date":1038,"open":1039,"high":1040,"low":1041,"close":1042,"change":1034,"percent_change":1043,"volume":1044,"transactions":9,"vwap":1042},"2026-05-20",56.14,56.8,55.67,56.61,1.85,791700,{"date":1046,"open":1047,"high":1048,"low":1049,"close":1050,"change":1051,"percent_change":508,"volume":1052,"transactions":9,"vwap":1050},"2026-05-19",55.25,56.040001,54.71,55.58,-0.38,944200,{"date":1054,"open":1055,"high":1055,"low":727,"close":1056,"change":1057,"percent_change":1058,"volume":1059,"transactions":9,"vwap":1056},"2026-05-18",57.31,55.96,-1.04,-1.82,454300,{"date":1061,"open":1062,"high":1063,"low":1064,"close":1065,"change":1057,"percent_change":1066,"volume":1067,"transactions":9,"vwap":1065},"2026-05-15",56.91,57.4,56.65,57,-1.79,518600,{"date":1069,"open":1070,"high":566,"low":963,"close":1071,"change":1072,"percent_change":1073,"volume":1074,"transactions":9,"vwap":1071},"2026-05-14",57.74,58.040001,0.2,0.35,546600,{"date":1076,"open":1077,"high":1077,"low":350,"close":372,"change":489,"percent_change":490,"volume":1078,"transactions":9,"vwap":372},"2026-05-13",58.17,461900,{"date":1080,"open":1028,"high":1070,"low":1081,"close":371,"change":1082,"percent_change":272,"volume":1083,"transactions":9,"vwap":371},"2026-05-12",56.28,-0.69,827500,{"date":1085,"open":1086,"high":708,"low":470,"close":1087,"change":212,"percent_change":117,"volume":1088,"transactions":9,"vwap":1087},"2026-05-11",57.67,58.24,536900,{"date":1090,"open":1091,"high":371,"low":1092,"close":371,"change":1093,"percent_change":1094,"volume":1095,"transactions":9,"vwap":371},"2026-05-08",57.049999,56.93,1.25,2.22,934900,{"date":1097,"open":1098,"high":1098,"low":1099,"close":1100,"change":1101,"percent_change":1102,"volume":1103,"transactions":9,"vwap":1100},"2026-05-07",57.45,55.9,56.3,-1.06,-1.85,394400,{"date":1105,"open":1106,"high":374,"low":1107,"close":1108,"change":1007,"percent_change":1109,"volume":1110,"transactions":9,"vwap":1108},"2026-05-06",57.09,56.37,57.36,2.21,808300,{"date":1112,"open":322,"high":1113,"low":1114,"close":1115,"change":282,"percent_change":1116,"volume":1117,"transactions":9,"vwap":1115},"2026-05-05",56.43,55.68,56.12,2.02,1047100,{"date":1119,"open":1120,"high":1121,"low":1122,"close":1123,"change":1124,"percent_change":89,"volume":1125,"transactions":9,"vwap":1123},"2026-05-04",55.16,55.44,54.63,55.0099983,0.12,822400,{"date":1127,"open":1128,"high":1123,"low":1129,"close":638,"change":159,"percent_change":1130,"volume":1131,"transactions":9,"vwap":638},"2026-05-01",54.45,54.3,1.01,294700,{"date":1133,"open":1134,"high":1135,"low":1136,"close":1137,"change":1138,"percent_change":1139,"volume":1140,"transactions":9,"vwap":1137},"2026-04-30",53.55,54.5,53.45,54.34,1.49,2.82,206300,{"date":1142,"open":1143,"high":1143,"low":1144,"close":1145,"change":1146,"percent_change":1147,"volume":1148,"transactions":9,"vwap":1145},"2026-04-29",53.2,52.6,52.85,-0.12,-0.23,174600,{"date":1150,"open":1151,"high":1152,"low":1153,"close":1154,"change":1155,"percent_change":1156,"volume":1157,"transactions":9,"vwap":1154},"2026-04-28",53.23,53.61,52.48,52.97,-1.26,-2.32,455300,{"date":1159,"open":1160,"high":1161,"low":1162,"close":1163,"change":452,"percent_change":462,"volume":1164,"transactions":9,"vwap":1163},"2026-04-27",54.099998,54.27,53.48,54.23,571400,{"date":1166,"open":1167,"high":1168,"low":1169,"close":1170,"change":795,"percent_change":1130,"volume":1171,"transactions":9,"vwap":1170},"2026-04-24",53.95,54.25,53.52,54.080002,699200,{"date":1173,"open":1174,"high":1160,"low":1175,"close":1176,"change":1177,"percent_change":603,"volume":1178,"transactions":9,"vwap":1176},"2026-04-23",53.65,52.89,53.54,-0.33,464300,{"date":1180,"open":1181,"high":1182,"low":1151,"close":1183,"change":1184,"percent_change":213,"volume":1185,"transactions":9,"vwap":1183},"2026-04-22",53.79,53.88,53.87,0.63,440300,{"date":1187,"open":1188,"high":1160,"low":1189,"close":1190,"change":1191,"percent_change":1192,"volume":1193,"transactions":9,"vwap":1190},"2026-04-21",54.060001,53.099998,53.24,-0.64,-1.19,399300,{"date":1195,"open":1196,"high":1197,"low":1198,"close":1182,"change":415,"percent_change":1199,"volume":1200,"transactions":9,"vwap":1182},"2026-04-20",53.69,53.89,53.37,0.09,503500,{"date":1202,"open":1203,"high":1204,"low":1205,"close":1206,"change":1207,"percent_change":624,"volume":1208,"transactions":9,"vwap":1206},"2026-04-17",53.41,54,53.39,53.83,1.1,633300,{"date":1210,"open":1211,"high":1212,"low":1213,"close":1214,"change":632,"percent_change":567,"volume":1215,"transactions":9,"vwap":1214},"2026-04-16",52.83,53,52.41,52.73,700000,{"date":1217,"open":1218,"high":1219,"low":1220,"close":1221,"change":1029,"percent_change":1029,"volume":1222,"transactions":9,"vwap":1221},"2026-04-15",52.72,52.82,52.049999,52.66,518500,{"date":1224,"open":1225,"high":1226,"low":1227,"close":1221,"change":212,"percent_change":1228,"volume":1229,"transactions":9,"vwap":1221},"2026-04-14",52.37,52.71,52.080002,1.33,572900,{"date":1231,"open":1232,"high":1233,"low":1234,"close":1233,"change":956,"percent_change":1235,"volume":1236,"transactions":9,"vwap":1233},"2026-04-13",51,51.97,50.98,1.52,398600,{"date":1238,"open":1239,"high":1240,"low":1241,"close":1242,"change":191,"percent_change":1243,"volume":1244,"transactions":9,"vwap":1242},"2026-04-10",51.28,51.35,50.77,51.19,0.37,1178800,{"date":1246,"open":1247,"high":1248,"low":1249,"close":1232,"change":1243,"percent_change":1006,"volume":1250,"transactions":9,"vwap":1232},"2026-04-09",50.61,51.12,50.42,364600,{"date":1252,"open":1253,"high":1254,"low":1255,"close":1256,"change":1257,"percent_change":1258,"volume":1259,"transactions":9,"vwap":1256},"2026-04-08",50.83,51.17,50.12,50.63,2.26,4.67,1087500,{"date":1261,"open":1262,"high":1263,"low":1264,"close":1265,"change":1266,"percent_change":1124,"volume":1267,"transactions":9,"vwap":1265},"2026-04-07",48.040001,48.42,47.57,48.37,0.06,449800,{"date":1269,"open":1270,"high":1271,"low":1272,"close":1273,"change":1274,"percent_change":353,"volume":1275,"transactions":9,"vwap":1273},"2026-04-06",48.13,48.39,47.89,48.31,0.27,314000,{"date":1277,"open":1278,"high":1263,"low":1279,"close":1262,"change":1072,"percent_change":1280,"volume":1281,"transactions":9,"vwap":1262},"2026-04-02",46.55,46.46,0.42,647200,{"date":1283,"open":1284,"high":1285,"low":1284,"close":1286,"change":1207,"percent_change":1287,"volume":1288,"transactions":9,"vwap":1286},"2026-04-01",47.37,48.36,47.84,2.35,775300,{"date":1290,"open":1291,"high":1292,"low":1291,"close":1293,"change":624,"percent_change":1294,"volume":1295,"transactions":9,"vwap":1293},"2026-03-31",45.3,46.83,46.74,4.68,639800,{"date":1297,"open":1298,"high":1298,"low":1299,"close":1300,"change":1101,"percent_change":1156,"volume":1301,"transactions":9,"vwap":1300},"2026-03-30",46.31,44.37,44.65,1425700,{"date":1303,"open":1304,"high":1305,"low":1306,"close":1307,"change":223,"percent_change":1192,"volume":1308,"transactions":9,"vwap":1307},"2026-03-27",45.99,46.45,45.56,45.71,413200,{"date":1310,"open":1311,"high":1312,"low":1313,"close":1314,"change":1315,"percent_change":1316,"volume":1317,"transactions":9,"vwap":1314},"2026-03-26",47.52,47.63,46.23,46.26,-2.03,-4.2,496700,{"date":1319,"open":1320,"high":1321,"low":1322,"close":1323,"change":1324,"percent_change":1325,"volume":1326,"transactions":9,"vwap":1323},"2026-03-25",48.51,48.75,48.060001,48.29,0.21,0.44,413300,{"date":1328,"open":1329,"high":1330,"low":1331,"close":1332,"change":567,"percent_change":1274,"volume":1333,"transactions":9,"vwap":1332},"2026-03-24",47.54,48.19,47.29,48.080002,731700,{"date":1335,"open":1336,"high":1337,"low":1338,"close":1339,"change":925,"percent_change":1235,"volume":1340,"transactions":9,"vwap":1339},"2026-03-23",48.02,48.89,47.77,47.95,1289400,{"date":1342,"open":1343,"high":1343,"low":1344,"close":1345,"change":1346,"percent_change":1347,"volume":1348,"transactions":9,"vwap":1345},"2026-03-20",48.47,46.78,47.23,-1.37,-2.82,668000,{"date":1350,"open":1351,"high":1352,"low":1353,"close":1354,"change":1124,"percent_change":323,"volume":1355,"transactions":9,"vwap":1354},"2026-03-19",47.68,48.81,47.6,48.6,454200,{"date":1357,"open":1358,"high":1359,"low":1360,"close":1360,"change":1361,"percent_change":1191,"volume":1362,"transactions":9,"vwap":1360},"2026-03-18",48.63,49.09,48.48,-0.31,388400,{"date":1364,"open":1365,"high":1366,"low":1367,"close":1368,"change":999,"percent_change":1369,"volume":1370,"transactions":9,"vwap":1368},"2026-03-17",48.74,49.049999,48.62,48.79,0.81,197700,{"date":1372,"open":1373,"high":1374,"low":1373,"close":1375,"change":584,"percent_change":1376,"volume":1377,"transactions":9,"vwap":1375},"2026-03-16",48.23,48.72,48.4,1.79,207700,{"date":1379,"open":1262,"high":1263,"low":1380,"close":1381,"change":1382,"percent_change":1051,"volume":1383,"transactions":9,"vwap":1381},"2026-03-13",47.47,47.55,-0.18,321000,{"date":1385,"open":1386,"high":1387,"low":1388,"close":1389,"change":1390,"percent_change":1391,"volume":1392,"transactions":9,"vwap":1389},"2026-03-12",48.33,48.38,47.71,47.73,-1.07,-2.19,680100,{"date":1394,"open":1395,"high":1396,"low":1397,"close":1398,"change":435,"percent_change":980,"volume":1399,"transactions":9,"vwap":1398},"2026-03-11",48.69,49.029999,48.5,48.8,525300,{"date":1401,"open":1395,"high":1402,"low":1403,"close":1374,"change":979,"percent_change":1324,"volume":1404,"transactions":9,"vwap":1374},"2026-03-10",49.43,48.59,662100,{"date":1406,"open":1407,"high":1408,"low":1409,"close":1367,"change":301,"percent_change":1410,"volume":1411,"transactions":9,"vwap":1367},"2026-03-09",46.73,48.68,46.58,2.29,781400,{"date":1413,"open":1312,"high":1414,"low":1415,"close":1416,"change":1417,"percent_change":1418,"volume":1419,"transactions":9,"vwap":1416},"2026-03-06",48.18,47.4,47.53,-1.11,-2.28,562400,{"date":1421,"open":1422,"high":1423,"low":1424,"close":1425,"change":1426,"percent_change":1427,"volume":1428,"transactions":9,"vwap":1425},"2026-03-05",48.86,49.22,47.86,48.64,-0.56,-1.14,320300,{"date":1430,"open":1337,"high":1431,"low":1432,"close":1433,"change":1006,"percent_change":1434,"volume":1435,"transactions":9,"vwap":1433},"2026-03-04",49.35,48.7,49.2,1.51,475400,{"date":1437,"open":1438,"high":1439,"low":1440,"close":1343,"change":1441,"percent_change":1442,"volume":1443,"transactions":9,"vwap":1343},"2026-03-03",48.11,48.71,47.46,-1.03,-2.08,724700,{"date":1445,"open":1446,"high":1447,"low":1446,"close":1448,"change":1177,"percent_change":1449,"volume":1450,"transactions":9,"vwap":1448},"2026-03-02",48.93,49.71,49.5,-0.66,718000,{"date":1452,"open":1402,"high":1453,"low":1402,"close":1454,"change":1455,"percent_change":1456,"volume":1457,"transactions":9,"vwap":1454},"2026-02-27",49.93,49.83,-0.4,-0.8,206000,{"date":1459,"open":1460,"high":1461,"low":1462,"close":1463,"change":632,"percent_change":82,"volume":1464,"transactions":9,"vwap":1463},"2026-02-26",50.17,50.32,49.25,50.23,280400,{"date":1466,"open":1467,"high":1463,"low":1468,"close":1469,"change":81,"percent_change":1470,"volume":1471,"transactions":9,"vwap":1469},"2026-02-25",49.98,49.96,50.16,0.68,151700,{"date":1473,"open":1474,"high":1475,"low":1476,"close":1477,"change":52,"percent_change":354,"volume":1478,"transactions":9,"vwap":1477},"2026-02-24",49.36,49.94,49.040001,49.82,292700,{"date":1480,"open":1481,"high":1482,"low":1359,"close":1483,"change":750,"percent_change":1066,"volume":1484,"transactions":9,"vwap":1483},"2026-02-23",49.99,50.060001,49.33,188100,{"date":1486,"open":1487,"high":1488,"low":1487,"close":1463,"change":52,"percent_change":354,"volume":1489,"transactions":9,"vwap":1463},"2026-02-20",49.56,50.5,257300,{"date":1491,"open":1402,"high":1492,"low":1493,"close":1494,"change":415,"percent_change":979,"volume":1495,"transactions":9,"vwap":1494},"2026-02-19",49.75,49.27,49.74,126000,{"date":1497,"open":1431,"high":1498,"low":1499,"close":1500,"change":1501,"percent_change":1006,"volume":1502,"transactions":9,"vwap":1500},"2026-02-18",50.11,49.31,49.69,0.36,100000,{"date":1504,"open":1505,"high":1506,"low":1368,"close":1483,"change":1507,"percent_change":1146,"volume":1508,"transactions":9,"vwap":1483},"2026-02-17",49.11,49.63,-0.06,347800,{"date":1510,"open":1511,"high":1512,"low":1263,"close":1513,"change":1514,"percent_change":623,"volume":1515,"transactions":9,"vwap":1513},"2026-02-13",48.91,49.81,49.39,0.57,237500,{"date":1517,"open":1518,"high":1519,"low":1520,"close":1520,"change":425,"percent_change":1521,"volume":1522,"transactions":9,"vwap":1520},"2026-02-12",50.02,50.38,48.82,-1.91,241800,{"date":1524,"open":1525,"high":1526,"low":1505,"close":1527,"change":45,"percent_change":988,"volume":1528,"transactions":9,"vwap":1527},"2026-02-11",49.84,50.14,49.77,168000,{"date":1530,"open":1531,"high":1532,"low":1533,"close":1534,"change":1535,"percent_change":1536,"volume":1537,"transactions":9,"vwap":1534},"2026-02-10",49.48,49.64,49.19,49.29,-0.1,-0.2,107800,{"date":1539,"open":1540,"high":1541,"low":1542,"close":1513,"change":102,"percent_change":1543,"volume":1544,"transactions":9,"vwap":1513},"2026-02-09",48.77,49.65,48.67,1.08,116400,{"date":1546,"open":1547,"high":1548,"low":1286,"close":1422,"change":1549,"percent_change":1550,"volume":1551,"transactions":9,"vwap":1422},"2026-02-06",47.98,48.95,1.78,3.78,232600,{"date":1553,"open":1554,"high":1555,"low":1556,"close":1557,"change":1558,"percent_change":1559,"volume":1560,"transactions":9,"vwap":1557},"2026-02-05",47.12,47.8,46.85,47.080002,-0.54,-1.13,214200,{"date":1562,"open":1563,"high":1563,"low":1564,"close":1565,"change":365,"percent_change":74,"volume":1566,"transactions":9,"vwap":1565},"2026-02-04",49.0099983,47.049999,47.62,318200,{"date":1568,"open":1569,"high":1569,"low":1570,"close":1571,"change":498,"percent_change":1572,"volume":1573,"transactions":9,"vwap":1571},"2026-02-03",50.029999,48.55,49.24,-0.79,280800,{"date":1575,"open":1576,"high":1577,"low":1576,"close":1506,"change":254,"percent_change":1578,"volume":1579,"transactions":9,"vwap":1506},"2026-02-02",48.87,49.72,1.68,235400,{"date":1581,"open":1582,"high":1498,"low":1583,"close":1352,"change":972,"percent_change":1315,"volume":1584,"transactions":9,"vwap":1352},"2026-01-30",49.61,48.54,134900,{"date":1586,"open":1587,"high":1588,"low":1589,"close":1477,"change":152,"percent_change":435,"volume":1590,"transactions":9,"vwap":1477},"2026-01-29",49.87,49.97,48.9,132200,{"date":1592,"open":1492,"high":1453,"low":1593,"close":1594,"change":1266,"percent_change":1124,"volume":1595,"transactions":9,"vwap":1594},"2026-01-28",49.66,49.78,160400,{"date":1597,"open":1598,"high":1587,"low":1599,"close":1577,"change":52,"percent_change":23,"volume":1600,"transactions":9,"vwap":1577},"2026-01-27",49.59,49.57,67200,{"date":1602,"open":1359,"high":1603,"low":1359,"close":1604,"change":1605,"percent_change":1073,"volume":1606,"transactions":9,"vwap":1604},"2026-01-26",49.46,49.23,0.17,90700,{"date":1608,"open":1609,"high":1493,"low":1576,"close":1610,"change":1611,"percent_change":1612,"volume":1613,"transactions":9,"vwap":1610},"2026-01-23",49.13,49.060001,-0.14,-0.28,71900,{"date":1615,"open":1616,"high":1616,"low":1617,"close":1433,"change":414,"percent_change":1266,"volume":1618,"transactions":9,"vwap":1433},"2026-01-22",49.7,49.07,110300,{"date":1620,"open":1403,"high":1513,"low":1375,"close":1621,"change":1622,"percent_change":1623,"volume":1624,"transactions":9,"vwap":1621},"2026-01-21",49.17,0.8,1.65,198400,{"date":1626,"open":1438,"high":1365,"low":1438,"close":1265,"change":1558,"percent_change":1627,"volume":1628,"transactions":9,"vwap":1265},"2026-01-20",-1.1,117100,{"date":1630,"open":1534,"high":1534,"low":1365,"close":1511,"change":691,"percent_change":1535,"volume":1631,"transactions":9,"vwap":1511},"2026-01-16",171000,{"date":1633,"open":1366,"high":1634,"low":1635,"close":1636,"change":45,"percent_change":354,"volume":1637,"transactions":9,"vwap":1636},"2026-01-15",49.4,48.94,48.96,60300,{"date":1639,"open":1365,"high":1365,"low":1640,"close":1360,"change":1641,"percent_change":443,"volume":1642,"transactions":9,"vwap":1360},"2026-01-14",48,-0.46,152900,{"date":1644,"open":1365,"high":1366,"low":1432,"close":1635,"change":323,"percent_change":96,"volume":1645,"transactions":9,"vwap":1635},"2026-01-13",57800,{"date":1647,"open":1438,"high":1648,"low":1438,"close":1395,"change":1274,"percent_change":353,"volume":1649,"transactions":9,"vwap":1395},"2026-01-12",48.78,68400,{"date":1651,"open":1652,"high":1653,"low":1654,"close":1263,"change":233,"percent_change":1655,"volume":1656,"transactions":9,"vwap":1263},"2026-01-09",48.14,48.49,48.099998,1.3,52900,{"date":1658,"open":1659,"high":1659,"low":1353,"close":1555,"change":603,"percent_change":1155,"volume":1660,"transactions":9,"vwap":1555},"2026-01-08",48.35,75600,{"date":1662,"open":1663,"high":1365,"low":1659,"close":1664,"change":699,"percent_change":1665,"volume":1666,"transactions":9,"vwap":1664},"2026-01-07",48.58,48.41,-0.76,75200,{"date":1668,"open":1669,"high":1368,"low":1670,"close":1648,"change":1671,"percent_change":1672,"volume":1673,"transactions":9,"vwap":1648},"2026-01-06",47.9,47.85,1.02,2.14,140100,{"date":1675,"open":1351,"high":1676,"low":1677,"close":1678,"change":1679,"percent_change":1680,"volume":1681,"transactions":9,"vwap":1678},"2026-01-05",47.94,47.66,47.76,0.4,0.84,194100,{"date":1683,"open":1684,"high":1415,"low":1685,"close":1686,"change":1470,"percent_change":787,"volume":1687,"transactions":9,"vwap":1686},"2026-01-02",47.11,46.95,47.36,199700,{"date":1689,"open":1690,"high":1690,"low":1691,"close":1691,"change":1692,"percent_change":1101,"volume":1693,"transactions":9,"vwap":1691},"2025-12-31",47.17,46.68,-0.5,76300,{"date":1695,"open":1696,"high":1696,"low":1690,"close":1697,"change":1014,"percent_change":1698,"volume":1699,"transactions":9,"vwap":1697},"2025-12-30",47.39,47.18,-0.44,86100,{"date":1701,"open":1415,"high":1702,"low":1703,"close":1696,"change":949,"percent_change":603,"volume":1704,"transactions":9,"vwap":1696},"2025-12-29",47.59,47.22,70200,{"date":1706,"open":1707,"high":1707,"low":1312,"close":1351,"change":1146,"percent_change":1708,"volume":1709,"transactions":9,"vwap":1351},"2025-12-26",47.87,-0.25,68300,{"date":1711,"open":1712,"high":1713,"low":1565,"close":1555,"change":82,"percent_change":489,"volume":1714,"transactions":9,"vwap":1555},"2025-12-24",47.67,47.82,45800,{"date":1716,"open":1312,"high":1338,"low":1380,"close":1677,"change":1717,"percent_change":1147,"volume":1718,"transactions":9,"vwap":1677},"2025-12-23",-0.11,91800,{"date":1720,"open":1677,"high":1338,"low":1721,"close":1338,"change":795,"percent_change":1722,"volume":1723,"transactions":9,"vwap":1338},"2025-12-22",47.41,1.14,104100,{"date":1725,"open":1691,"high":1726,"low":1691,"close":1345,"change":1727,"percent_change":1728,"volume":1729,"transactions":9,"vwap":1345},"2025-12-19",47.32,0.67,1.44,130900,{"date":1731,"open":1732,"high":1733,"low":1734,"close":1735,"change":159,"percent_change":117,"volume":1736,"transactions":9,"vwap":1735},"2025-12-18",46.6,47,46.47,46.56,142700,{"date":1738,"open":1739,"high":1740,"low":1304,"close":1741,"change":1742,"percent_change":653,"volume":1743,"transactions":9,"vwap":1741},"2025-12-17",46.87,47.029999,46.0099983,-0.85,112500,{"date":1745,"open":1344,"high":1746,"low":1409,"close":1747,"change":1748,"percent_change":152,"volume":1749,"transactions":9,"vwap":1747},"2025-12-16",47.060001,46.86,0.02,123000,{"date":1751,"open":1752,"high":1752,"low":1407,"close":1753,"change":386,"percent_change":1754,"volume":1755,"transactions":9,"vwap":1753},"2025-12-15",47.16,46.84,-0.04,90100,{"date":1757,"open":1389,"high":1389,"low":1758,"close":1747,"change":1572,"percent_change":426,"volume":1759,"transactions":9,"vwap":1747},"2025-12-12",46.7,137700,{"date":1761,"open":1762,"high":1712,"low":1762,"close":1763,"change":281,"percent_change":1764,"volume":1765,"transactions":9,"vwap":1763},"2025-12-11",46.8,47.65,1.38,131700,{"date":1767,"open":1768,"high":1769,"low":1770,"close":1733,"change":1514,"percent_change":528,"volume":1771,"transactions":9,"vwap":1733},"2025-12-10",46.57,47.21,46.34,272100,{"date":1773,"open":1774,"high":1775,"low":1774,"close":1776,"change":1535,"percent_change":1014,"volume":1777,"transactions":9,"vwap":1776},"2025-12-09",46.4,46.79,46.43,68100,{"date":1779,"open":1775,"high":1762,"low":1780,"close":1781,"change":1382,"percent_change":498,"volume":1782,"transactions":9,"vwap":1781},"2025-12-08",46.41,46.53,150500,{"date":1784,"open":1785,"high":1685,"low":1786,"close":1785,"change":414,"percent_change":1266,"volume":1787,"transactions":9,"vwap":1785},"2025-12-05",46.71,46.65,81700,{"date":1789,"open":1790,"high":1344,"low":1780,"close":1691,"change":89,"percent_change":127,"volume":1791,"transactions":9,"vwap":1691},"2025-12-04",46.44,94400,{"date":1793,"open":1304,"high":1794,"low":1304,"close":1279,"change":1280,"percent_change":994,"volume":1795,"transactions":9,"vwap":1279},"2025-12-03",46.48,118200,{"date":1797,"open":1798,"high":1799,"low":1800,"close":1801,"change":82,"percent_change":1802,"volume":1803,"transactions":9,"vwap":1801},"2025-12-02",46.12,46.21,45.9,46.040001,0.31,112400,{"date":1805,"open":1806,"high":1807,"low":1808,"close":1800,"change":1809,"percent_change":1426,"volume":1810,"transactions":9,"vwap":1800},"2025-12-01",45.75,46.19,45.66,-0.26,167300,{"date":1812,"open":1741,"high":1313,"low":1813,"close":1814,"change":1274,"percent_change":987,"volume":1815,"transactions":9,"vwap":1814},"2025-11-28",45.98,46.16,26400,{"date":1817,"open":1818,"high":1819,"low":1820,"close":1821,"change":1280,"percent_change":1822,"volume":1823,"transactions":9,"vwap":1821},"2025-11-26",45.69,46.080002,45.68,45.89,0.92,93600,{"date":1825,"open":1826,"high":1827,"low":1828,"close":1829,"change":1184,"percent_change":833,"volume":1830,"transactions":9,"vwap":1829},"2025-11-25",44.83,45.55,44.57,45.47,89500,{"date":1832,"open":1833,"high":1834,"low":1835,"close":1836,"change":795,"percent_change":1837,"volume":1838,"transactions":9,"vwap":1836},"2025-11-24",44.48,45.029999,44.38,44.84,1.22,144900,{"date":1840,"open":1841,"high":1842,"low":26,"close":1843,"change":538,"percent_change":1844,"volume":1845,"transactions":9,"vwap":1843},"2025-11-21",43.8,44.63,44.3,1.47,255400,{"date":1847,"open":1848,"high":1818,"low":1849,"close":1850,"change":1851,"percent_change":1852,"volume":1853,"transactions":9,"vwap":1850},"2025-11-20",45.54,43.64,43.66,-1.16,-2.59,242000,{"date":1855,"open":1856,"high":1857,"low":1858,"close":1859,"change":191,"percent_change":1860,"volume":1861,"transactions":9,"vwap":1859},"2025-11-19",44.68,45.13,44.52,44.82,0.43,267900,{"date":1863,"open":1864,"high":1865,"low":1866,"close":1842,"change":1717,"percent_change":1708,"volume":1867,"transactions":9,"vwap":1842},"2025-11-18",44.42,44.96,44.26,297800,{"date":1869,"open":1870,"high":1871,"low":1872,"close":1873,"change":1874,"percent_change":1521,"volume":1875,"transactions":9,"vwap":1873},"2025-11-17",45.48,45.64,44.46,44.74,-0.87,308500,{"date":1877,"open":1865,"high":1878,"low":1879,"close":1880,"change":387,"percent_change":1881,"volume":1882,"transactions":9,"vwap":1880},"2025-11-14",46.029999,44.87,45.61,-0.07,312400,{"date":1884,"open":1885,"high":1886,"low":1306,"close":1871,"change":509,"percent_change":1887,"volume":1888,"transactions":9,"vwap":1871},"2025-11-13",46.59,46.69,-2.46,336000,{"date":1890,"open":1747,"high":1891,"low":1293,"close":1775,"change":979,"percent_change":1324,"volume":1892,"transactions":9,"vwap":1775},"2025-11-12",47.09,162700,{"date":1894,"open":1753,"high":1895,"low":1885,"close":1886,"change":1896,"percent_change":1191,"volume":1897,"transactions":9,"vwap":1886},"2025-11-11",46.97,-0.3,209600,{"date":1899,"open":1900,"high":1697,"low":1781,"close":1901,"change":102,"percent_change":1722,"volume":1902,"transactions":9,"vwap":1901},"2025-11-10",46.96,46.99,382500,{"date":1904,"open":1808,"high":1781,"low":1905,"close":1279,"change":159,"percent_change":117,"volume":1906,"transactions":9,"vwap":1279},"2025-11-07",45.46,607500,{"date":1908,"open":1909,"high":1794,"low":1910,"close":1911,"change":1912,"percent_change":1913,"volume":1914,"transactions":9,"vwap":1911},"2025-11-06",46.3,45.7,45.91,-0.59,-1.27,631200,{"date":1916,"open":1917,"high":1918,"low":1878,"close":1919,"change":865,"percent_change":107,"volume":1920,"transactions":9,"vwap":1919},"2025-11-05",46.11,46.77,46.5,423700,{"date":1922,"open":1407,"high":1923,"low":1924,"close":1925,"change":1192,"percent_change":801,"volume":1926,"transactions":9,"vwap":1925},"2025-11-04",46.93,46.35,46.39,622400,{"date":1928,"open":1929,"high":1929,"low":1930,"close":1931,"change":1932,"percent_change":386,"volume":1933,"transactions":9,"vwap":1931},"2025-11-03",47.74,47.13,47.58,-0.01,136700,{"date":1935,"open":1936,"high":1286,"low":1937,"close":1702,"change":323,"percent_change":102,"volume":1938,"transactions":9,"vwap":1702},"2025-10-31",47.48,47.31,91700,{"date":1940,"open":1941,"high":1332,"low":1942,"close":1943,"change":499,"percent_change":1944,"volume":1945,"transactions":9,"vwap":1943},"2025-10-30",47.56,47.3,47.34,-1.4,111400,{"date":1947,"open":1948,"high":1285,"low":1949,"close":1950,"change":387,"percent_change":1507,"volume":1951,"transactions":9,"vwap":1950},"2025-10-29",47.97,47.79,48.0099983,164000,{"date":1953,"open":1954,"high":1954,"low":1262,"close":1262,"change":674,"percent_change":972,"volume":1955,"transactions":9,"vwap":1262},"2025-10-28",48.34,191100,{"date":1957,"open":1358,"high":1425,"low":1271,"close":1958,"change":1280,"percent_change":132,"volume":1959,"transactions":9,"vwap":1958},"2025-10-27",48.53,67400,{"date":1961,"open":1330,"high":1664,"low":1438,"close":1438,"change":537,"percent_change":1622,"volume":1962,"transactions":9,"vwap":1438},"2025-10-24",74500,{"date":1964,"open":1965,"high":1966,"low":1965,"close":1389,"change":1679,"percent_change":584,"volume":1967,"transactions":9,"vwap":1389},"2025-10-23",47.35,47.83,204000,{"date":1969,"open":1970,"high":1971,"low":1972,"close":1973,"change":1692,"percent_change":1974,"volume":1975,"transactions":9,"vwap":1973},"2025-10-22",47.96,47.99,46.94,47.33,-1.05,172600,{"date":1977,"open":1702,"high":1669,"low":1415,"close":1966,"change":1072,"percent_change":1280,"volume":1978,"transactions":9,"vwap":1966},"2025-10-21",75800,{"date":1980,"open":1380,"high":1949,"low":1380,"close":1312,"change":127,"percent_change":23,"volume":1660,"transactions":9,"vwap":1312},"2025-10-20",{"date":1982,"open":1923,"high":1943,"low":1983,"close":1752,"change":1748,"percent_change":152,"volume":1984,"transactions":9,"vwap":1752},"2025-10-17",46.75,82200,{"date":1986,"open":1272,"high":1950,"low":1987,"close":1988,"change":1989,"percent_change":1990,"volume":1991,"transactions":9,"vwap":1988},"2025-10-16",46.91,47.14,-0.58,-1.22,172800,{"date":1993,"open":1262,"high":1994,"low":1726,"close":1995,"change":152,"percent_change":435,"volume":1996,"transactions":9,"vwap":1995},"2025-10-15",48.24,47.72,235200,{"date":1998,"open":1747,"high":1970,"low":1999,"close":1351,"change":1072,"percent_change":1280,"volume":2000,"transactions":9,"vwap":1351},"2025-10-14",46.63,208600,{"date":2002,"open":1331,"high":1565,"low":2003,"close":1936,"change":254,"percent_change":2004,"volume":2005,"transactions":9,"vwap":1936},"2025-10-13",47.15,1.76,165600,{"date":2007,"open":2008,"high":1659,"low":2009,"close":2009,"change":2010,"percent_change":2011,"volume":2012,"transactions":9,"vwap":2009},"2025-10-10",48.17,46.66,-1.47,-3.05,387300,{"date":2014,"open":1664,"high":2015,"low":2016,"close":1270,"change":1014,"percent_change":2017,"volume":2018,"transactions":9,"vwap":1270},"2025-10-09",48.44,48.029999,-0.43,242400,{"date":2020,"open":2021,"high":1387,"low":1424,"close":1954,"change":96,"percent_change":234,"volume":1945,"transactions":9,"vwap":1954},"2025-10-08",47.93,{"date":2023,"open":2008,"high":2024,"low":1380,"close":1966,"change":332,"percent_change":1426,"volume":2025,"transactions":9,"vwap":1966},"2025-10-07",48.26,457700,{"date":2027,"open":2008,"high":1285,"low":2028,"close":1654,"change":462,"percent_change":987,"volume":2029,"transactions":9,"vwap":1654},"2025-10-06",47.78,254400,{"date":2031,"open":1373,"high":2032,"low":1338,"close":1713,"change":1147,"percent_change":333,"volume":2033,"transactions":9,"vwap":1713},"2025-10-03",48.25,247200,{"date":2035,"open":1971,"high":2036,"low":1351,"close":2037,"change":1274,"percent_change":1514,"volume":2038,"transactions":9,"vwap":2037},"2025-10-02",48.07,48.049999,269900,{"date":2040,"open":2041,"high":1272,"low":1721,"close":2028,"change":1266,"percent_change":567,"volume":2042,"transactions":9,"vwap":2028},"2025-10-01",47.43,683900,{"date":2044,"open":2045,"high":2046,"low":1943,"close":1995,"change":2047,"percent_change":263,"volume":2048,"transactions":9,"vwap":1995},"2025-09-30",47.75,47.88,-0.09,245500,{"date":2050,"open":1332,"high":1652,"low":1712,"close":2051,"change":979,"percent_change":1324,"volume":2052,"transactions":9,"vwap":2051},"2025-09-29",47.81,213800,{"date":2054,"open":1440,"high":1929,"low":1965,"close":1388,"change":137,"percent_change":988,"volume":2055,"transactions":9,"vwap":1388},"2025-09-26",137400,{"date":2057,"open":1746,"high":1721,"low":1292,"close":2058,"change":2059,"percent_change":172,"volume":2060,"transactions":9,"vwap":2058},"2025-09-25",47.25,-0.34,246100,{"date":2062,"open":1373,"high":2063,"low":1702,"close":1702,"change":1558,"percent_change":2064,"volume":2065,"transactions":9,"vwap":1702},"2025-09-24",48.28,-1.12,111600,{"date":2067,"open":1323,"high":1397,"low":1640,"close":1270,"change":2068,"percent_change":332,"volume":2069,"transactions":9,"vwap":1270},"2025-09-23",-0.13,131900,{"date":2071,"open":2046,"high":1954,"low":1949,"close":2024,"change":979,"percent_change":1324,"volume":2072,"transactions":9,"vwap":2024},"2025-09-22",175100,{"date":2074,"open":2008,"high":1373,"low":1713,"close":2075,"change":1072,"percent_change":1280,"volume":2076,"transactions":9,"vwap":2075},"2025-09-19",48.16,110200,{"date":2078,"open":2045,"high":1654,"low":1677,"close":1970,"change":2079,"percent_change":1207,"volume":2080,"transactions":9,"vwap":1970},"2025-09-18",0.52,149100,{"date":2082,"open":1712,"high":1678,"low":1895,"close":2083,"change":1717,"percent_change":1147,"volume":2084,"transactions":9,"vwap":2083},"2025-09-17",47.44,207400,{"date":2086,"open":1669,"high":1669,"low":1696,"close":1381,"change":1015,"percent_change":244,"volume":2087,"transactions":9,"vwap":1381},"2025-09-16",115900,{"date":2089,"open":2046,"high":1654,"low":1286,"close":1669,"change":1124,"percent_change":323,"volume":2090,"transactions":9,"vwap":1669},"2025-09-15",97000,{"date":2092,"open":2016,"high":1322,"low":1389,"close":2028,"change":1361,"percent_change":1191,"volume":2093,"transactions":9,"vwap":2028},"2025-09-12",113500,{"date":2095,"open":1966,"high":2096,"low":1555,"close":2097,"change":59,"percent_change":2098,"volume":1528,"transactions":9,"vwap":2097},"2025-09-11",48.2,48.09,0.94,{"date":2100,"open":1702,"high":2101,"low":1936,"close":2102,"change":137,"percent_change":988,"volume":2103,"transactions":9,"vwap":2102},"2025-09-10",47.92,47.64,128900,{"date":2105,"open":1746,"high":2106,"low":1753,"close":1697,"change":415,"percent_change":865,"volume":2107,"transactions":9,"vwap":1697},"2025-09-09",47.26,106900,{"date":2109,"open":1685,"high":1930,"low":2110,"close":1930,"change":489,"percent_change":233,"volume":2111,"transactions":9,"vwap":1930},"2025-09-08",46.88,130700,{"date":2113,"open":2106,"high":2114,"low":2115,"close":1753,"change":575,"percent_change":2059,"volume":2116,"transactions":9,"vwap":1753},"2025-09-05",47.38,46.37,337100,{"date":2118,"open":1885,"high":1733,"low":1735,"close":1733,"change":2119,"percent_change":2120,"volume":2121,"transactions":9,"vwap":1733},"2025-09-04",0.41,0.88,169200,{"date":2123,"open":1732,"high":1983,"low":2124,"close":1885,"change":1932,"percent_change":386,"volume":2125,"transactions":9,"vwap":1885},"2025-09-03",46.32,155800,{"date":2127,"open":2128,"high":1732,"low":2129,"close":1732,"change":699,"percent_change":1572,"volume":2130,"transactions":9,"vwap":1732},"2025-09-02",46.17,46.060001,377600,{"date":2132,"open":1686,"high":1686,"low":1775,"close":1895,"change":900,"percent_change":2133,"volume":2134,"transactions":9,"vwap":1895},"2025-08-29",-1.09,236400,{"date":2136,"open":1690,"high":2137,"low":1988,"close":2138,"change":45,"percent_change":1671,"volume":2139,"transactions":9,"vwap":2138},"2025-08-28",47.5,47.49,79700,{"date":2141,"open":2142,"high":1988,"low":2142,"close":2143,"change":1199,"percent_change":191,"volume":2144,"transactions":9,"vwap":2143},"2025-08-27",46.82,47.0099983,137900,{"date":2146,"open":1794,"high":1923,"low":1794,"close":2147,"change":537,"percent_change":254,"volume":2148,"transactions":9,"vwap":2147},"2025-08-26",46.92,101600,{"date":2150,"open":2151,"high":1293,"low":2152,"close":2153,"change":332,"percent_change":1989,"volume":2154,"transactions":9,"vwap":2153},"2025-08-25",46.67,46.52,46.54,195900,{"date":2156,"open":2157,"high":1901,"low":2157,"close":2158,"change":2159,"percent_change":1410,"volume":2160,"transactions":9,"vwap":2158},"2025-08-22",45.97,46.81,1.05,143300,{"date":2162,"open":1800,"high":2163,"low":1880,"close":2164,"change":1612,"percent_change":603,"volume":2165,"transactions":9,"vwap":2164},"2025-08-21",45.92,45.76,151200,{"date":2167,"open":1741,"high":1917,"low":2168,"close":1801,"change":1382,"percent_change":498,"volume":2169,"transactions":9,"vwap":1801},"2025-08-20",45.42,168200,{"date":2171,"open":1409,"high":1732,"low":2172,"close":2173,"change":1015,"percent_change":729,"volume":2174,"transactions":9,"vwap":2173},"2025-08-19",46.07,46.22,205100,{"date":2176,"open":2177,"high":1786,"low":2177,"close":1768,"change":2178,"percent_change":281,"volume":2179,"transactions":9,"vwap":1768},"2025-08-18",46.24,0.3,85300,{"date":2181,"open":1781,"high":1781,"low":1313,"close":2182,"change":575,"percent_change":2059,"volume":2183,"transactions":9,"vwap":2182},"2025-08-15",46.27,227500,{"date":2185,"open":1780,"high":1885,"low":2124,"close":1776,"change":2186,"percent_change":2187,"volume":2188,"transactions":9,"vwap":1776},"2025-08-14",-0.45,-0.96,256400,{"date":2190,"open":2147,"high":1901,"low":1780,"close":2110,"change":1605,"percent_change":1501,"volume":2191,"transactions":9,"vwap":2110},"2025-08-13",221900,{"date":2193,"open":2194,"high":1983,"low":1819,"close":1785,"change":1822,"percent_change":2195,"volume":2196,"transactions":9,"vwap":1785},"2025-08-12",46.099998,2.01,221500,{"date":2198,"open":2199,"high":2200,"low":2201,"close":2202,"change":1535,"percent_change":2203,"volume":2204,"transactions":9,"vwap":2202},"2025-08-11",45.84,46.09,45.73,45.79,-0.22,192700,{"date":2206,"open":2182,"high":2207,"low":2208,"close":1821,"change":1692,"percent_change":2209,"volume":2210,"transactions":9,"vwap":1821},"2025-08-08",46.28,45.81,-1.08,185400,{"date":2212,"open":1987,"high":1923,"low":2213,"close":1925,"change":1177,"percent_change":172,"volume":2214,"transactions":9,"vwap":1925},"2025-08-07",45.96,343500,{"date":2216,"open":1344,"high":1762,"low":1305,"close":2217,"change":387,"percent_change":1507,"volume":2218,"transactions":9,"vwap":2217},"2025-08-06",46.72,252400,{"date":2220,"open":1554,"high":1345,"low":1279,"close":1983,"change":1146,"percent_change":1809,"volume":2221,"transactions":9,"vwap":1983},"2025-08-05",224700,{"date":2223,"open":2224,"high":2225,"low":2224,"close":1739,"change":2120,"percent_change":2226,"volume":2227,"transactions":9,"vwap":1739},"2025-08-04",46.38,46.89,1.91,167700,{"date":2229,"open":2194,"high":2230,"low":2231,"close":1304,"change":2232,"percent_change":518,"volume":2233,"transactions":9,"vwap":1304},"2025-08-01",46.29,45.34,-0.91,464400,{"date":2235,"open":2083,"high":1264,"low":1344,"close":2236,"change":1177,"percent_change":271,"volume":2237,"transactions":9,"vwap":2236},"2025-07-31",46.9,166400,{"date":2239,"open":1554,"high":1380,"low":1685,"close":1345,"change":435,"percent_change":1605,"volume":2240,"transactions":9,"vwap":1345},"2025-07-30",176800,{"date":2242,"open":1311,"high":1931,"low":2243,"close":2003,"change":2244,"percent_change":675,"volume":2245,"transactions":9,"vwap":2003},"2025-07-29",46.98,-0.41,262900,{"date":2247,"open":1941,"high":1264,"low":1686,"close":1941,"change":865,"percent_change":2248,"volume":2249,"transactions":9,"vwap":1941},"2025-07-28",0.23,392600,{"date":2251,"open":2252,"high":2253,"low":2252,"close":2253,"change":137,"percent_change":202,"volume":2254,"transactions":9,"vwap":2253},"2025-07-25",47.099998,47.45,95900,{"date":2256,"open":1891,"high":1690,"low":1923,"close":1901,"change":1611,"percent_change":1896,"volume":2257,"transactions":9,"vwap":1901},"2025-07-24",130100,{"date":2259,"open":2142,"high":1930,"low":2142,"close":1930,"change":1184,"percent_change":957,"volume":2260,"transactions":9,"vwap":1930},"2025-07-23",107600,{"date":2262,"open":1768,"high":1768,"low":2263,"close":1919,"change":414,"percent_change":1266,"volume":2264,"transactions":9,"vwap":1919},"2025-07-22",46,174200,{"date":2266,"open":1556,"high":2225,"low":1734,"close":1734,"change":1708,"percent_change":1558,"volume":2267,"transactions":9,"vwap":1734},"2025-07-21",464000,{"date":2269,"open":2270,"high":2142,"low":1409,"close":2217,"change":1124,"percent_change":453,"volume":2271,"transactions":9,"vwap":2217},"2025-07-18",46.76,194200,{"date":2273,"open":2274,"high":2275,"low":2274,"close":1732,"change":1514,"percent_change":1007,"volume":2276,"transactions":9,"vwap":1732},"2025-07-17",46.18,46.64,114600,{"date":2278,"open":2279,"high":2279,"low":2280,"close":1878,"change":865,"percent_change":107,"volume":2281,"transactions":9,"vwap":1878},"2025-07-16",46.14,45.41,287300,{"date":2283,"open":1732,"high":1732,"low":2163,"close":2163,"change":1558,"percent_change":1851,"volume":2264,"transactions":9,"vwap":2163},"2025-07-15",{"date":2285,"open":2263,"high":1794,"low":2286,"close":1279,"change":59,"percent_change":202,"volume":2287,"transactions":9,"vwap":1279},"2025-07-14",45.95,181700,{"date":2289,"open":2290,"high":1314,"low":1741,"close":1741,"change":1051,"percent_change":2291,"volume":2292,"transactions":9,"vwap":1741},"2025-07-11",46.13,-0.82,179900,{"date":2294,"open":1305,"high":1735,"low":2295,"close":1925,"change":1124,"percent_change":453,"volume":2296,"transactions":9,"vwap":1925},"2025-07-10",46.15,391100,{"date":2298,"open":2274,"high":2182,"low":2263,"close":2182,"change":323,"percent_change":795,"volume":2188,"transactions":9,"vwap":2182},"2025-07-09",{"date":2300,"open":2301,"high":2301,"low":1307,"close":2302,"change":1717,"percent_change":2303,"volume":2304,"transactions":9,"vwap":2302},"2025-07-08",46.25,46.02,-0.24,417100,{"date":2306,"open":2128,"high":2124,"low":2307,"close":2290,"change":263,"percent_change":2244,"volume":2308,"transactions":9,"vwap":2290},"2025-07-07",45.78,490800,{"date":2310,"open":2163,"high":1924,"low":2163,"close":2124,"change":2311,"percent_change":1228,"volume":2312,"transactions":9,"vwap":2124},"2025-07-03",0.61,365500,{"date":2314,"open":2168,"high":1307,"low":1291,"close":1307,"change":2178,"percent_change":2315,"volume":2316,"transactions":9,"vwap":1307},"2025-07-02",0.66,600100,{"date":2318,"open":2319,"high":2208,"low":2320,"close":2280,"change":375,"percent_change":1572,"volume":2321,"transactions":9,"vwap":2280},"2025-07-01",45.65,45.14,412200,{"date":2323,"open":2319,"high":2324,"low":1827,"close":2325,"change":1501,"percent_change":2326,"volume":2327,"transactions":9,"vwap":2325},"2025-06-30",45.87,45.77,0.79,586000,{"date":2329,"open":2330,"high":1820,"low":2331,"close":2280,"change":462,"percent_change":233,"volume":2332,"transactions":9,"vwap":2280},"2025-06-27",45.23,45.049999,149500,{"date":2334,"open":2335,"high":1857,"low":2336,"close":1857,"change":233,"percent_change":2337,"volume":2338,"transactions":9,"vwap":1857},"2025-06-26",44.73,44.61,1.39,180800,{"date":2340,"open":2341,"high":2342,"low":1864,"close":2343,"change":2203,"percent_change":674,"volume":2344,"transactions":9,"vwap":2343},"2025-06-25",44.8,44.89,44.51,104800,{"date":2346,"open":2347,"high":2341,"low":2348,"close":2335,"change":2349,"percent_change":2350,"volume":2351,"transactions":9,"vwap":2335},"2025-06-24",44.45,44.35,0.77,1.75,187200,{"date":2353,"open":2354,"high":2355,"low":2356,"close":2357,"change":2079,"percent_change":117,"volume":2358,"transactions":9,"vwap":2357},"2025-06-23",43.31,43.98,42.97,43.96,191800,{"date":2360,"open":2361,"high":2362,"low":2363,"close":2364,"change":1199,"percent_change":1324,"volume":2365,"transactions":9,"vwap":2364},"2025-06-20",43.67,43.73,43.29,43.44,182700,{"date":2367,"open":2354,"high":2368,"low":2369,"close":2370,"change":1748,"percent_change":415,"volume":2371,"transactions":9,"vwap":2370},"2025-06-18",43.7,43.26,43.35,222200,{"date":2373,"open":2374,"high":2375,"low":2376,"close":2377,"change":498,"percent_change":2378,"volume":2379,"transactions":9,"vwap":2377},"2025-06-17",43.51,43.71,43.19,43.33,-0.89,253100,{"date":2381,"open":2382,"high":2383,"low":2382,"close":2384,"change":88,"percent_change":2385,"volume":2386,"transactions":9,"vwap":2384},"2025-06-16",43.37,43.93,43.72,1.72,282900,{"date":2388,"open":2389,"high":2390,"low":2391,"close":2392,"change":729,"percent_change":2393,"volume":2394,"transactions":9,"vwap":2392},"2025-06-13",43.029999,43.47,42.84,42.98,-1.72,967400,{"date":2396,"open":2364,"high":2397,"low":2364,"close":2362,"change":632,"percent_change":980,"volume":2398,"transactions":9,"vwap":2362},"2025-06-12",43.76,253300,{"date":2400,"open":2397,"high":2383,"low":2374,"close":1850,"change":1199,"percent_change":1324,"volume":2401,"transactions":9,"vwap":1850},"2025-06-11",331300,{"date":2403,"open":1841,"high":2404,"low":2405,"close":2406,"change":2068,"percent_change":1896,"volume":2407,"transactions":9,"vwap":2406},"2025-06-10",43.85,43.25,43.57,520100,{"date":2409,"open":2410,"high":2410,"low":2368,"close":2368,"change":2203,"percent_change":1692,"volume":2411,"transactions":9,"vwap":2368},"2025-06-09",44.029999,302300,{"date":2413,"open":2414,"high":2415,"low":2362,"close":2416,"change":1325,"percent_change":1130,"volume":2417,"transactions":9,"vwap":2416},"2025-06-06",43.9,44.02,43.92,164700,{"date":2419,"open":2420,"high":2421,"low":2422,"close":2423,"change":691,"percent_change":1717,"volume":2424,"transactions":9,"vwap":2423},"2025-06-05",43.6,43.87,43.24,43.48,163500,{"date":2426,"open":2420,"high":2384,"low":2427,"close":2428,"change":1881,"percent_change":575,"volume":2429,"transactions":9,"vwap":2428},"2025-06-04",43.42,43.53,341600,{"date":2431,"open":2369,"high":2432,"low":2433,"close":2420,"change":1860,"percent_change":23,"volume":2434,"transactions":9,"vwap":2420},"2025-06-03",43.68,43.17,163000,{"date":2436,"open":2437,"high":2438,"low":2439,"close":2433,"change":1802,"percent_change":925,"volume":2440,"transactions":9,"vwap":2433},"2025-06-02",42.79,43.18,42.38,586200,{"date":2442,"open":2443,"high":2444,"low":2445,"close":2446,"change":567,"percent_change":2178,"volume":2447,"transactions":9,"vwap":2446},"2025-05-30",42.67,42.96,42.32,42.86,172900,{"date":2449,"open":2405,"high":2405,"low":2450,"close":2451,"change":1382,"percent_change":2452,"volume":2453,"transactions":9,"vwap":2451},"2025-05-29",42.54,42.73,-0.42,152300,{"date":2455,"open":2363,"high":2363,"low":2456,"close":2457,"change":332,"percent_change":700,"volume":2458,"transactions":9,"vwap":2457},"2025-05-28",42.89,42.91,86300,{"date":2460,"open":2461,"high":2405,"low":2462,"close":2438,"change":994,"percent_change":2463,"volume":2464,"transactions":9,"vwap":2438},"2025-05-27",42.92,42.7,2.15,174800,{"date":2466,"open":2467,"high":2468,"low":2469,"close":2470,"change":2068,"percent_change":1361,"volume":1845,"transactions":9,"vwap":2470},"2025-05-23",41.79,42.47,41.69,42.27,{"date":2472,"open":2473,"high":2462,"low":2474,"close":2475,"change":691,"percent_change":1146,"volume":1457,"transactions":9,"vwap":2475},"2025-05-22",42.31,42.2,42.4,{"date":2477,"open":2478,"high":2405,"low":2479,"close":2480,"change":1627,"percent_change":2481,"volume":2482,"transactions":9,"vwap":2480},"2025-05-21",43.14,42.3,42.45,-2.53,556100,{"date":2484,"open":2384,"high":2485,"low":2486,"close":2487,"change":2452,"percent_change":2187,"volume":2488,"transactions":9,"vwap":2487},"2025-05-20",43.79,43.32,43.55,214500,{"date":2490,"open":2491,"high":2492,"low":2491,"close":2493,"change":415,"percent_change":865,"volume":2494,"transactions":9,"vwap":2493},"2025-05-19",43.28,44,43.97,169900,{"date":2496,"open":2374,"high":2497,"low":2390,"close":2416,"change":1325,"percent_change":1130,"volume":2498,"transactions":9,"vwap":2416},"2025-05-16",43.94,250600,{"date":2500,"open":2422,"high":2501,"low":2502,"close":2423,"change":1029,"percent_change":1029,"volume":2503,"transactions":9,"vwap":2423},"2025-05-15",43.52,43.07,249800,{"date":2505,"open":2362,"high":2506,"low":26,"close":2423,"change":1717,"percent_change":1708,"volume":2507,"transactions":9,"vwap":2423},"2025-05-14",43.83,157900,{"date":2509,"open":2437,"high":2510,"low":2511,"close":2512,"change":2513,"percent_change":2514,"volume":2515,"transactions":9,"vwap":2512},"2025-05-13",43.78,42.76,43.59,0.95,2.23,722000,{"date":2517,"open":2518,"high":2519,"low":2520,"close":2521,"change":2522,"percent_change":2523,"volume":2524,"transactions":9,"vwap":2521},"2025-05-12",42.57,42.68,42.13,42.64,1.67,4.08,595300,{"date":2526,"open":2527,"high":2528,"low":2529,"close":2530,"change":1535,"percent_change":2303,"volume":2531,"transactions":9,"vwap":2530},"2025-05-09",41.14,41.2,40.63,40.97,395100,{"date":2533,"open":2534,"high":2535,"low":2536,"close":2537,"change":38,"percent_change":2538,"volume":2539,"transactions":9,"vwap":2537},"2025-05-08",40.96,41.45,40.76,41.07,1.43,547200,{"date":2541,"open":2542,"high":2543,"low":2544,"close":2545,"change":1199,"percent_change":89,"volume":2546,"transactions":9,"vwap":2545},"2025-05-07",40.3,40.62,40.13,40.49,361200,{"date":2548,"open":2544,"high":2549,"low":2550,"close":2551,"change":222,"percent_change":1572,"volume":2552,"transactions":9,"vwap":2551},"2025-05-06",40.66,40.099998,40.4,1701000,{"date":2554,"open":2555,"high":2534,"low":2555,"close":2556,"change":1266,"percent_change":452,"volume":2557,"transactions":9,"vwap":2556},"2025-05-05",40.21,40.72,744200,{"date":2559,"open":2560,"high":2561,"low":2562,"close":2549,"change":202,"percent_change":2563,"volume":2564,"transactions":9,"vwap":2549},"2025-05-02",40.22,40.79,40.19,2.47,338600,{"date":2566,"open":2567,"high":2568,"low":2569,"close":2570,"change":1325,"percent_change":2571,"volume":2572,"transactions":9,"vwap":2570},"2025-05-01",39.67,40.09,39.55,39.68,1.12,152500,{"date":2574,"open":2575,"high":2576,"low":2577,"close":2578,"change":1507,"percent_change":2579,"volume":2580,"transactions":9,"vwap":2578},"2025-04-30",38.32,39.3,38.040001,39.24,-0.15,191400,{"date":2582,"open":2583,"high":2584,"low":2585,"close":2576,"change":323,"percent_change":538,"volume":2586,"transactions":9,"vwap":2576},"2025-04-29",38.95,39.36,38.72,314400,{"date":2588,"open":2589,"high":2576,"low":2590,"close":2591,"change":866,"percent_change":137,"volume":2592,"transactions":9,"vwap":2591},"2025-04-28",38.94,38.62,39.049999,965000,{"date":2594,"open":2595,"high":2596,"low":2597,"close":2598,"change":2248,"percent_change":22,"volume":2599,"transactions":9,"vwap":2598},"2025-04-25",38.59,38.9,38.45,38.87,286100,{"date":181,"open":2601,"high":2602,"low":177,"close":2603,"change":988,"percent_change":2604,"volume":2605,"transactions":9,"vwap":2603},37.67,38.75,38.64,2.57,124700]