[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-RSPT":3,"homepage-market-summary":29,"stock-historical-RSPT":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"RSPT","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 Equal Weight Technology ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.1898,0.13152,"Quarterly",{"close":17,"open":18,"high":19,"low":20,"prev_close":21,"change":22,"percent_change":23,"volume":24,"transactions":9,"vwap":9,"high_52w":19,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},69.29,69.17,69.45,68.92,68.69,0.6,0.87,819961.600118,41.45,499994.569202243,99.4,5008,{"status":30,"indices":31,"watchlist":75,"sectors":97,"benchmarks":152},"success",[32,39,46,53,60,68],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":11,"sparkline":38,"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":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":11,"sparkline":45,"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":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":11,"sparkline":52,"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":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":11,"sparkline":59,"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":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":66,"sparkline":67,"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":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":66,"sparkline":74,"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",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":11,"sparkline":82,"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":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":11,"sparkline":89,"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":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":11,"sparkline":96,"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",[98,103,108,113,118,123,128,132,137,142,147],{"name":99,"etf":100,"change":101,"price":102,"is_up":11},"Technology","XLK",0.53,202,{"name":104,"etf":105,"change":106,"price":107,"is_up":11},"Financials","XLF",0.24,54.01,{"name":109,"etf":110,"change":111,"price":112,"is_up":66},"Healthcare","XLV",-0.17,167.09,{"name":114,"etf":115,"change":116,"price":117,"is_up":11},"Consumer Cycl","XLY",1.2,111.75,{"name":119,"etf":120,"change":121,"price":122,"is_up":11},"Consumer Staples","XLP",0.9,81.77,{"name":124,"etf":125,"change":126,"price":127,"is_up":11},"Energy","XLE",0.47,63.75,{"name":129,"etf":130,"change":23,"price":131,"is_up":11},"Industrials","XLI",171.58,{"name":133,"etf":134,"change":135,"price":136,"is_up":11},"Materials","XLB",0.46,49.73,{"name":138,"etf":139,"change":140,"price":141,"is_up":11},"Real Estate","XLRE",1.06,41.1,{"name":143,"etf":144,"change":145,"price":146,"is_up":11},"Utilities","XLU",2.98,41.16,{"name":148,"etf":149,"change":150,"price":151,"is_up":11},"Comm Services","XLC",0.04,111.65,[153,158,162,166],{"ticker":154,"name":155,"price":156,"change":157,"is_up":11},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":159,"name":160,"price":161,"change":135,"is_up":11},"QQQ","Invesco QQQ Trust",759.69,{"ticker":163,"name":164,"price":165,"change":44,"is_up":11},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":167,"name":168,"price":169,"change":170,"is_up":66},"IWM","iShares Russell 2000",281.37,-0.71,{"ticker":4,"total_count":172,"page":173,"page_size":174,"total_pages":173,"summary":175,"data":181},365,1,1000,{"period_high":19,"period_low":176,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":17,"start_date":180,"end_date":5},32.98,436156,159197036.869763,104.27,"2025-04-24",[182,185,195,206,217,228,238,248,259,269,279,288,299,308,318,329,340,350,360,370,378,388,398,408,419,430,439,449,457,466,475,486,494,502,511,521,529,538,546,557,566,575,586,596,605,616,627,636,646,656,665,674,682,693,702,713,719,730,740,750,761,772,781,790,797,806,814,823,830,837,846,854,859,867,875,884,892,900,908,916,922,928,936,945,954,962,969,977,985,993,999,1007,1012,1019,1026,1033,1041,1049,1058,1066,1074,1082,1090,1097,1105,1113,1121,1129,1137,1145,1153,1161,1170,1177,1185,1193,1199,1206,1214,1220,1228,1236,1244,1251,1258,1266,1275,1282,1291,1298,1306,1315,1323,1332,1341,1348,1355,1363,1370,1377,1386,1393,1399,1404,1413,1420,1425,1434,1442,1449,1456,1462,1467,1475,1481,1486,1493,1499,1506,1515,1520,1526,1532,1537,1542,1548,1552,1558,1564,1570,1576,1582,1588,1595,1601,1608,1613,1621,1626,1631,1638,1642,1648,1654,1659,1666,1671,1677,1684,1690,1696,1702,1708,1712,1720,1725,1731,1736,1740,1744,1751,1757,1765,1770,1776,1779,1784,1790,1793,1797,1803,1808,1814,1820,1826,1833,1840,1847,1853,1861,1869,1875,1883,1891,1897,1900,1906,1914,1920,1923,1928,1933,1940,1944,1948,1951,1955,1959,1964,1968,1973,1979,1983,1987,1993,1999,2006,2012,2020,2025,2030,2036,2040,2046,2051,2054,2060,2066,2073,2080,2085,2091,2095,2100,2108,2116,2124,2131,2136,2141,2148,2155,2162,2169,2177,2182,2189,2196,2203,2207,2213,2218,2225,2232,2238,2245,2251,2256,2261,2266,2273,2279,2285,2292,2298,2302,2308,2314,2321,2326,2332,2336,2341,2346,2350,2355,2358,2361,2368,2374,2380,2386,2391,2395,2399,2403,2408,2411,2415,2419,2424,2429,2436,2442,2449,2456,2463,2470,2476,2481,2488,2492,2499,2504,2508,2514,2520,2527,2534,2541,2548,2553,2560,2567,2573,2580,2588,2593,2600,2605,2611,2618,2622,2630,2637,2644,2652,2659,2664,2670,2677,2684,2690,2697,2705],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":183,"vwap":184},5697,69.2546,{"date":186,"open":187,"high":188,"low":189,"close":21,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-10-05",68.62,68.735,68.41,0.57,0.84,603046.803138,5190,68.5832,{"date":196,"open":197,"high":198,"low":199,"close":200,"change":201,"percent_change":202,"volume":203,"transactions":204,"vwap":205},"2026-10-02",68.17,68.44,67.95,68.12,0.7,1.04,1239659.620668,10337,68.2067,{"date":207,"open":208,"high":209,"low":210,"close":211,"change":212,"percent_change":213,"volume":214,"transactions":215,"vwap":216},"2026-10-01",66.69,67.69,66.56,67.42,1.56,2.37,971199.298765,6905,67.245,{"date":218,"open":219,"high":220,"low":221,"close":222,"change":223,"percent_change":224,"volume":225,"transactions":226,"vwap":227},"2026-09-30",65.83,66.21,65.72,65.86,0.26,0.4,516818.090213,5224,65.9776,{"date":229,"open":230,"high":230,"low":231,"close":232,"change":233,"percent_change":234,"volume":235,"transactions":236,"vwap":237},"2026-09-29",65.92,65.15,65.6,0.02,0.03,750401.378428,5252,65.4614,{"date":239,"open":221,"high":240,"low":241,"close":242,"change":243,"percent_change":244,"volume":245,"transactions":246,"vwap":247},"2026-09-28",65.82,64.81,65.58,-0.8,-1.21,877475.736914,6322,65.4793,{"date":249,"open":250,"high":251,"low":252,"close":253,"change":254,"percent_change":255,"volume":256,"transactions":257,"vwap":258},"2026-09-25",66.36,66.8199,66.22,66.38,0.5,0.76,450416.068163,4051,66.5692,{"date":260,"open":222,"high":261,"low":262,"close":263,"change":264,"percent_change":265,"volume":266,"transactions":267,"vwap":268},"2026-09-24",66.31,65.62,65.88,-0.57,-0.86,1064531.858018,6112,65.9111,{"date":270,"open":271,"high":272,"low":273,"close":274,"change":275,"percent_change":111,"volume":276,"transactions":277,"vwap":278},"2026-09-23",66.7,66.75,65.91,66.45,-0.11,532344.216154,4299,66.396,{"date":280,"open":281,"high":282,"low":283,"close":210,"change":284,"percent_change":58,"volume":285,"transactions":286,"vwap":287},"2026-09-22",66.25,66.645,65.935,0.3,393915.9431,3522,66.3065,{"date":289,"open":290,"high":291,"low":292,"close":293,"change":294,"percent_change":295,"volume":296,"transactions":297,"vwap":298},"2026-09-21",65.53,66.285,65.26,66.26,1.54,2.38,401231.723224,2954,65.9263,{"date":300,"open":301,"high":301,"low":302,"close":303,"change":150,"percent_change":304,"volume":305,"transactions":306,"vwap":307},"2026-09-18",64.97,64.045,64.72,0.06,276574.340719,2425,64.4653,{"date":309,"open":310,"high":241,"low":311,"close":312,"change":313,"percent_change":314,"volume":315,"transactions":316,"vwap":317},"2026-09-17",64.37,64.14,64.68,1.16,1.83,296367.05951,2517,64.6802,{"date":319,"open":320,"high":321,"low":322,"close":323,"change":324,"percent_change":325,"volume":326,"transactions":327,"vwap":328},"2026-09-16",63.92,64.335,62.97,63.52,-0.27,-0.42,741173.957672,5059,63.9303,{"date":330,"open":331,"high":332,"low":333,"close":334,"change":335,"percent_change":336,"volume":337,"transactions":338,"vwap":339},"2026-09-15",63.82,64.2,63.7,63.79,-0.12,-0.19,701823.086778,4223,63.8542,{"date":341,"open":342,"high":343,"low":344,"close":345,"change":265,"percent_change":346,"volume":347,"transactions":348,"vwap":349},"2026-09-14",63.54,64.38,63.31,63.91,-1.33,426850.744627,3538,63.8751,{"date":351,"open":352,"high":353,"low":352,"close":354,"change":355,"percent_change":356,"volume":357,"transactions":358,"vwap":359},"2026-09-11",63.88,64.82,64.77,1.59,2.52,320768.616632,3365,64.5849,{"date":361,"open":362,"high":334,"low":363,"close":364,"change":365,"percent_change":366,"volume":367,"transactions":368,"vwap":369},"2026-09-10",63.22,63.03,63.18,-0.83,-1.3,850804.782588,5551,63.4388,{"date":371,"open":345,"high":372,"low":345,"close":373,"change":374,"percent_change":233,"volume":375,"transactions":376,"vwap":377},"2026-09-09",64.42,64.01,0.01,499656.422252,3503,64.1312,{"date":379,"open":380,"high":380,"low":381,"close":382,"change":383,"percent_change":384,"volume":385,"transactions":386,"vwap":387},"2026-09-08",64.31,63.64,64,-0.16,-0.25,262924.191157,2362,64.0697,{"date":389,"open":390,"high":391,"low":392,"close":393,"change":394,"percent_change":383,"volume":395,"transactions":396,"vwap":397},"2026-09-04",64.19,64.32,63.87,64.16,-0.1,420232.040233,3509,64.0848,{"date":399,"open":400,"high":401,"low":364,"close":402,"change":403,"percent_change":404,"volume":405,"transactions":406,"vwap":407},"2026-09-03",63.44,64.2851,64.26,0.85,1.34,267965.50964,2364,63.968,{"date":409,"open":410,"high":411,"low":412,"close":413,"change":414,"percent_change":415,"volume":416,"transactions":417,"vwap":418},"2026-09-02",63.49,63.66,63.07,63.41,-0.2,-0.31,302269.583051,2877,63.2697,{"date":420,"open":421,"high":422,"low":423,"close":424,"change":425,"percent_change":426,"volume":427,"transactions":428,"vwap":429},"2026-09-01",64.11,64.3311,63.291,63.61,-1.38,-2.12,514049.980963,4600,63.7315,{"date":431,"open":432,"high":433,"low":434,"close":435,"change":88,"percent_change":80,"volume":436,"transactions":437,"vwap":438},"2026-08-31",64.67,65.1,64.5,64.99,586072.285665,4340,64.9561,{"date":440,"open":441,"high":442,"low":443,"close":354,"change":444,"percent_change":445,"volume":446,"transactions":447,"vwap":448},"2026-08-28",65.48,65.66,64.635,-1.05,-1.6,450218.911307,4342,65.1256,{"date":450,"open":451,"high":240,"low":452,"close":240,"change":314,"percent_change":453,"volume":454,"transactions":455,"vwap":456},"2026-08-27",65,64.91,2.86,373399.29631,4133,65.4251,{"date":458,"open":459,"high":460,"low":459,"close":461,"change":254,"percent_change":462,"volume":463,"transactions":464,"vwap":465},"2026-08-26",62.91,64.175,63.99,0.79,372420.235604,2927,63.7577,{"date":467,"open":468,"high":469,"low":470,"close":410,"change":58,"percent_change":471,"volume":472,"transactions":473,"vwap":474},"2026-08-25",63.51,63.895,63.085,0.71,589879.154555,4064,63.4002,{"date":476,"open":477,"high":478,"low":479,"close":480,"change":481,"percent_change":482,"volume":483,"transactions":484,"vwap":485},"2026-08-24",63.39,63.4686,62.56,63.04,-0.98,-1.53,510071.753525,4566,62.991,{"date":487,"open":488,"high":393,"low":400,"close":489,"change":490,"percent_change":37,"volume":491,"transactions":492,"vwap":493},"2026-08-21",64.05,64.02,0.37,412146.691516,3673,63.9415,{"date":495,"open":496,"high":311,"low":497,"close":498,"change":111,"percent_change":324,"volume":499,"transactions":500,"vwap":501},"2026-08-20",63.67,63.53,63.65,246163.64961,2299,63.793,{"date":503,"open":504,"high":301,"low":505,"close":331,"change":506,"percent_change":507,"volume":508,"transactions":509,"vwap":510},"2026-08-19",64.75,63.525,-0.61,-0.95,415125.623862,3261,64.0575,{"date":512,"open":241,"high":513,"low":514,"close":515,"change":516,"percent_change":517,"volume":518,"transactions":519,"vwap":520},"2026-08-18",65.27,64.12,64.43,-1.48,-2.25,349845.215092,3369,64.5945,{"date":522,"open":523,"high":524,"low":222,"close":273,"change":415,"percent_change":525,"volume":526,"transactions":527,"vwap":528},"2026-08-17",66.24,66.4265,-0.47,279908.548388,2981,66.1696,{"date":530,"open":531,"high":532,"low":533,"close":252,"change":534,"percent_change":264,"volume":535,"transactions":536,"vwap":537},"2026-08-14",66.83,66.892,65.94,-0.38,519971.492658,6682,66.2281,{"date":539,"open":240,"high":531,"low":240,"close":540,"change":541,"percent_change":542,"volume":543,"transactions":544,"vwap":545},"2026-08-13",66.6,1.05,1.6,588217.996689,5076,66.373,{"date":547,"open":548,"high":549,"low":550,"close":551,"change":552,"percent_change":553,"volume":554,"transactions":555,"vwap":556},"2026-08-12",65.59,65.73,65.05,65.55,0.97,1.5,381931.143051,3514,65.4463,{"date":558,"open":559,"high":560,"low":561,"close":562,"change":374,"percent_change":233,"volume":563,"transactions":564,"vwap":565},"2026-08-11",64.79,65.025,64.255,64.58,526781.381698,4049,64.5672,{"date":567,"open":353,"high":568,"low":569,"close":570,"change":571,"percent_change":335,"volume":572,"transactions":573,"vwap":574},"2026-08-10",65.248,64.45,64.57,-0.08,753103.190526,5677,64.9004,{"date":576,"open":577,"high":578,"low":579,"close":580,"change":581,"percent_change":582,"volume":583,"transactions":584,"vwap":585},"2026-08-07",64.78,64.94,64.1,64.65,1.17,1.84,639469.653305,5036,64.4973,{"date":587,"open":588,"high":489,"low":589,"close":590,"change":591,"percent_change":592,"volume":593,"transactions":594,"vwap":595},"2026-08-06",62.55,62.0612,63.48,-0.43,-0.67,685324.92934,4924,63.4354,{"date":597,"open":598,"high":599,"low":345,"close":345,"change":600,"percent_change":601,"volume":602,"transactions":603,"vwap":604},"2026-08-05",64.52,65.115,-0.75,-1.16,575799.615024,5245,64.4665,{"date":606,"open":607,"high":608,"low":609,"close":610,"change":611,"percent_change":612,"volume":613,"transactions":614,"vwap":615},"2026-08-04",62.79,64.89,62.764,64.66,3.36,5.48,605533.833975,5624,64.0869,{"date":617,"open":618,"high":619,"low":620,"close":621,"change":622,"percent_change":623,"volume":624,"transactions":625,"vwap":626},"2026-08-03",60.4,61.49,59.94,61.3,0.88,1.46,590726.234614,3960,60.8992,{"date":628,"open":629,"high":630,"low":631,"close":632,"change":80,"percent_change":190,"volume":633,"transactions":634,"vwap":635},"2026-07-31",60.94,61.28,59.61,60.42,587392.535119,2685,60.4516,{"date":637,"open":638,"high":639,"low":640,"close":641,"change":542,"percent_change":642,"volume":643,"transactions":644,"vwap":645},"2026-07-30",59.6,60.1801,59.165,60.08,2.74,479907.106593,3446,59.7515,{"date":647,"open":648,"high":649,"low":650,"close":651,"change":652,"percent_change":425,"volume":653,"transactions":654,"vwap":655},"2026-07-29",59.28,60.3,58.47,58.48,-0.82,704717.098513,4848,59.1058,{"date":657,"open":658,"high":659,"low":660,"close":661,"change":591,"percent_change":65,"volume":662,"transactions":663,"vwap":664},"2026-07-28",58.85,59.5,57.94,59.3,487710.058962,4332,58.6786,{"date":666,"open":667,"high":649,"low":668,"close":669,"change":224,"percent_change":670,"volume":671,"transactions":672,"vwap":673},"2026-07-27",60.09,58.68,59.73,0.67,632639.206209,5239,59.5055,{"date":675,"open":676,"high":667,"low":677,"close":678,"change":591,"percent_change":65,"volume":679,"transactions":680,"vwap":681},"2026-07-24",59.67,59.08,59.33,360826.201793,3263,59.4821,{"date":683,"open":684,"high":685,"low":686,"close":687,"change":688,"percent_change":689,"volume":690,"transactions":691,"vwap":692},"2026-07-23",59.96,60.65,59.45,59.76,-0.49,-0.81,587248.310277,4452,59.9668,{"date":694,"open":667,"high":695,"low":696,"close":697,"change":698,"percent_change":65,"volume":699,"transactions":700,"vwap":701},"2026-07-22",60.83,60,60.25,-0.44,590616.278306,3964,60.4041,{"date":703,"open":704,"high":705,"low":706,"close":707,"change":708,"percent_change":709,"volume":710,"transactions":711,"vwap":712},"2026-07-21",60.38,60.785,60.125,60.69,1.25,2.1,791465.750463,3469,60.6008,{"date":714,"open":687,"high":697,"low":678,"close":715,"change":374,"percent_change":233,"volume":716,"transactions":717,"vwap":718},"2026-07-20",59.44,729129.560323,4551,59.8154,{"date":720,"open":721,"high":722,"low":723,"close":724,"change":725,"percent_change":726,"volume":727,"transactions":728,"vwap":729},"2026-07-17",58.35,60.15,58.18,59.43,-0.35,-0.59,1348996.63101,7498,59.1817,{"date":731,"open":732,"high":733,"low":661,"close":734,"change":735,"percent_change":736,"volume":737,"transactions":738,"vwap":739},"2026-07-16",60.1,60.2815,59.78,-1.02,-1.68,1473237.246933,6061,59.6873,{"date":741,"open":479,"high":742,"low":743,"close":744,"change":745,"percent_change":746,"volume":747,"transactions":748,"vwap":749},"2026-07-15",62.72,59.8,60.8,-1.26,-2.03,1089307.826569,7150,60.9177,{"date":751,"open":752,"high":753,"low":754,"close":755,"change":756,"percent_change":757,"volume":758,"transactions":759,"vwap":760},"2026-07-14",62.07,62.46,61.6447,62.06,0.38,0.62,403627.937725,3778,62.1594,{"date":762,"open":763,"high":764,"low":765,"close":766,"change":767,"percent_change":768,"volume":769,"transactions":770,"vwap":771},"2026-07-13",62.15,62.4799,61.36,61.68,-1.13,-1.8,715141.631929,4497,61.826,{"date":773,"open":774,"high":775,"low":776,"close":777,"change":778,"percent_change":779,"volume":780,"transactions":9,"vwap":777},"2026-07-10",62.89,63.19,62.2,62.81,-0.23,-0.36,841000,{"date":782,"open":783,"high":784,"low":785,"close":786,"change":787,"percent_change":788,"volume":789,"transactions":9,"vwap":786},"2026-07-09",62.49,63.46,62.31,63.040001,1.47,2.39,733700,{"date":791,"open":685,"high":792,"low":793,"close":794,"change":80,"percent_change":795,"volume":796,"transactions":9,"vwap":794},"2026-07-08",61.62,60.29,61.57,0.56,568000,{"date":798,"open":799,"high":800,"low":801,"close":802,"change":803,"percent_change":804,"volume":805,"transactions":9,"vwap":802},"2026-07-07",61.53,61.78,60.41,61.23,-1.18,-1.89,1344000,{"date":807,"open":808,"high":809,"low":810,"close":811,"change":202,"percent_change":812,"volume":813,"transactions":9,"vwap":811},"2026-07-06",61.82,63.080002,61.74,62.41,1.69,935800,{"date":815,"open":816,"high":817,"low":818,"close":819,"change":820,"percent_change":821,"volume":822,"transactions":9,"vwap":819},"2026-07-02",63.4,63.94,60.9,61.37,-2,-3.16,1163600,{"date":824,"open":424,"high":825,"low":826,"close":827,"change":767,"percent_change":828,"volume":829,"transactions":9,"vwap":827},"2026-07-01",64.29,63.34,63.37,-1.75,1355600,{"date":831,"open":364,"high":832,"low":833,"close":434,"change":834,"percent_change":835,"volume":836,"transactions":9,"vwap":434},"2026-06-30",64.69,63.0099983,1.24,1.96,1329900,{"date":838,"open":839,"high":840,"low":841,"close":842,"change":843,"percent_change":844,"volume":845,"transactions":9,"vwap":842},"2026-06-29",62.44,63.33,61.19,63.26,1.42,2.3,975900,{"date":847,"open":848,"high":849,"low":619,"close":850,"change":851,"percent_change":852,"volume":853,"transactions":9,"vwap":850},"2026-06-26",61.81,62.25,61.84,-1.23,-1.95,1077000,{"date":855,"open":817,"high":817,"low":856,"close":412,"change":857,"percent_change":834,"volume":858,"transactions":9,"vwap":412},"2026-06-25",61.85,0.77,885600,{"date":860,"open":763,"high":861,"low":862,"close":863,"change":864,"percent_change":865,"volume":866,"transactions":9,"vwap":863},"2026-06-24",63.12,61.63,62.3,-0.03,-0.05,604800,{"date":868,"open":849,"high":869,"low":870,"close":871,"change":872,"percent_change":873,"volume":874,"transactions":9,"vwap":871},"2026-06-23",63,62.049999,62.33,-2.23,-3.45,849300,{"date":876,"open":877,"high":878,"low":879,"close":880,"change":881,"percent_change":882,"volume":883,"transactions":9,"vwap":880},"2026-06-22",64.41,65.11,63.89,64.56,0.63,0.99,600700,{"date":885,"open":886,"high":887,"low":827,"close":888,"change":889,"percent_change":890,"volume":891,"transactions":9,"vwap":888},"2026-06-18",63.95,64.13,63.93,1.45,2.32,748900,{"date":893,"open":894,"high":895,"low":896,"close":897,"change":898,"percent_change":481,"volume":899,"transactions":9,"vwap":897},"2026-06-17",63.84,64.099998,62.4,62.48,-0.62,711100,{"date":901,"open":354,"high":902,"low":903,"close":904,"change":905,"percent_change":906,"volume":907,"transactions":9,"vwap":904},"2026-06-16",65.4,63.049999,63.099998,-1.63,-2.52,791900,{"date":909,"open":432,"high":910,"low":911,"close":912,"change":913,"percent_change":914,"volume":915,"transactions":9,"vwap":912},"2026-06-15",64.95,64.33,64.73,1.98,3.16,754500,{"date":917,"open":918,"high":412,"low":919,"close":920,"change":121,"percent_change":623,"volume":921,"transactions":9,"vwap":920},"2026-06-12",61.89,61.26,62.75,700800,{"date":923,"open":924,"high":925,"low":687,"close":856,"change":709,"percent_change":926,"volume":927,"transactions":9,"vwap":856},"2026-06-11",60.18,61.98,3.51,920900,{"date":929,"open":930,"high":925,"low":931,"close":932,"change":933,"percent_change":934,"volume":935,"transactions":9,"vwap":932},"2026-06-10",60.57,59.68,59.75,-1.71,-2.78,965200,{"date":937,"open":938,"high":939,"low":940,"close":941,"change":942,"percent_change":943,"volume":944,"transactions":9,"vwap":941},"2026-06-09",63.23,63.8,58.7,61.46,-1.32,-2.1,2308500,{"date":946,"open":947,"high":948,"low":949,"close":950,"change":951,"percent_change":952,"volume":953,"transactions":9,"vwap":950},"2026-06-08",63.15,63.59,62.34,62.78,1.12,1.82,600200,{"date":955,"open":956,"high":312,"low":957,"close":958,"change":959,"percent_change":960,"volume":961,"transactions":9,"vwap":958},"2026-06-05",64.63,61.47,61.66,-4.44,-6.72,1066600,{"date":963,"open":551,"high":964,"low":451,"close":965,"change":966,"percent_change":967,"volume":968,"transactions":9,"vwap":965},"2026-06-04",66.62,66.099998,-0.88,-1.31,1029300,{"date":970,"open":971,"high":972,"low":973,"close":974,"change":72,"percent_change":975,"volume":976,"transactions":9,"vwap":974},"2026-06-03",67.27,67.47,65.95,66.98,-0.76,539700,{"date":978,"open":979,"high":980,"low":981,"close":980,"change":982,"percent_change":983,"volume":984,"transactions":9,"vwap":980},"2026-06-02",66.79,67.49,66.64,1.15,1.73,764200,{"date":986,"open":987,"high":988,"low":434,"close":989,"change":990,"percent_change":991,"volume":992,"transactions":9,"vwap":989},"2026-06-01",64.59,66.43,66.34,1.91,2.96,784100,{"date":994,"open":879,"high":995,"low":411,"close":515,"change":996,"percent_change":997,"volume":998,"transactions":9,"vwap":515},"2026-05-29",64.55,1.9,3.04,529400,{"date":1000,"open":1001,"high":1002,"low":1003,"close":1004,"change":1005,"percent_change":882,"volume":1006,"transactions":9,"vwap":1004},"2026-05-28",62.29,63.029999,61.59,62.53,0.61,331700,{"date":1008,"open":920,"high":920,"low":1009,"close":1010,"change":525,"percent_change":600,"volume":1011,"transactions":9,"vwap":1010},"2026-05-27",61.4,61.92,508600,{"date":1013,"open":1014,"high":1015,"low":1016,"close":1017,"change":889,"percent_change":295,"volume":1018,"transactions":9,"vwap":1017},"2026-05-26",61.8,62.57,61.34,62.39,621100,{"date":1020,"open":1021,"high":1022,"low":1021,"close":629,"change":1023,"percent_change":1024,"volume":1025,"transactions":9,"vwap":629},"2026-05-22",59.88,61.16,1.61,2.71,445600,{"date":1027,"open":1028,"high":1029,"low":1028,"close":678,"change":1030,"percent_change":1031,"volume":1032,"transactions":9,"vwap":678},"2026-05-21",58.040001,59.36,0.8,1.37,288700,{"date":1034,"open":1035,"high":1036,"low":1037,"close":1038,"change":708,"percent_change":1039,"volume":1040,"transactions":9,"vwap":1038},"2026-05-20",57.53,58.57,57.26,58.53,2.18,325900,{"date":1042,"open":1043,"high":1044,"low":1045,"close":1046,"change":325,"percent_change":1047,"volume":1048,"transactions":9,"vwap":1046},"2026-05-19",57.14,57.78,56.65,57.28,-0.73,277900,{"date":1050,"open":1051,"high":1052,"low":1053,"close":1054,"change":1055,"percent_change":1056,"volume":1057,"transactions":9,"vwap":1054},"2026-05-18",58.25,58.32,56.9,57.7,-0.26,-0.45,419700,{"date":1059,"open":1060,"high":1061,"low":1062,"close":1063,"change":1064,"percent_change":346,"volume":1065,"transactions":9,"vwap":1063},"2026-05-15",57.62,58.5,57.36,57.96,-0.78,198700,{"date":1067,"open":1068,"high":1069,"low":1070,"close":1071,"change":224,"percent_change":1072,"volume":1073,"transactions":9,"vwap":1071},"2026-05-14",58.29,58.97,58.11,58.74,0.69,246400,{"date":1075,"open":1076,"high":1077,"low":1078,"close":1079,"change":1080,"percent_change":121,"volume":1081,"transactions":9,"vwap":1079},"2026-05-13",58.61,58.64,57.5,58.34,0.52,193100,{"date":1083,"open":1084,"high":1084,"low":1085,"close":1086,"change":1087,"percent_change":1088,"volume":1089,"transactions":9,"vwap":1086},"2026-05-12",58.45,56.56,57.82,-1.1,-1.87,371500,{"date":1091,"open":1092,"high":1093,"low":1068,"close":1094,"change":857,"percent_change":1095,"volume":1096,"transactions":9,"vwap":1094},"2026-05-11",58.33,59.02,58.92,1.32,356600,{"date":1098,"open":1099,"high":723,"low":1100,"close":1101,"change":1102,"percent_change":1103,"volume":1104,"transactions":9,"vwap":1101},"2026-05-08",57.080002,56.86,58.15,1.74,3.08,240900,{"date":1106,"open":1107,"high":1108,"low":1109,"close":1110,"change":1111,"percent_change":778,"volume":1112,"transactions":9,"vwap":1110},"2026-05-07",56.73,57,55.97,56.41,-0.13,283100,{"date":1114,"open":1115,"high":1085,"low":1116,"close":1117,"change":1118,"percent_change":1119,"volume":1120,"transactions":9,"vwap":1117},"2026-05-06",56.25,55.5,56.54,0.78,1.4,311000,{"date":1122,"open":1123,"high":1124,"low":1125,"close":1126,"change":708,"percent_change":1127,"volume":1128,"transactions":9,"vwap":1126},"2026-05-05",54.96,55.86,54.94,55.76,2.29,320000,{"date":1130,"open":1131,"high":1132,"low":1133,"close":1134,"change":1135,"percent_change":135,"volume":1136,"transactions":9,"vwap":1134},"2026-05-04",54.6,54.91,54.2,54.51,0.25,496400,{"date":1138,"open":1139,"high":1140,"low":1141,"close":1142,"change":1072,"percent_change":1143,"volume":1144,"transactions":9,"vwap":1142},"2026-05-01",53.83,54.32,53.7,54.26,1.29,250400,{"date":1146,"open":1147,"high":1148,"low":1149,"close":1150,"change":1151,"percent_change":835,"volume":1152,"transactions":9,"vwap":1150},"2026-04-30",52.82,53.65,52.32,53.57,1.03,228600,{"date":1154,"open":1155,"high":1156,"low":1157,"close":1158,"change":403,"percent_change":1159,"volume":1160,"transactions":9,"vwap":1158},"2026-04-29",52.29,52.58,52.080002,52.54,1.64,221600,{"date":1162,"open":1163,"high":1164,"low":1165,"close":1166,"change":1167,"percent_change":1168,"volume":1169,"transactions":9,"vwap":1166},"2026-04-28",51.84,52.31,51.35,51.69,-1.08,-2.05,225700,{"date":1171,"open":1172,"high":1172,"low":1173,"close":1174,"change":415,"percent_change":1175,"volume":1176,"transactions":9,"vwap":1174},"2026-04-27",53.11,52.46,52.77,-0.58,600900,{"date":1178,"open":1174,"high":1179,"low":1180,"close":1181,"change":1182,"percent_change":1183,"volume":1184,"transactions":9,"vwap":1181},"2026-04-24",53.14,52.3,53.080002,1.08,2.08,335900,{"date":1186,"open":1187,"high":1188,"low":1189,"close":1190,"change":592,"percent_change":1191,"volume":1192,"transactions":9,"vwap":1190},"2026-04-23",52.17,52.44,51.22,52,-1.27,365300,{"date":1194,"open":1195,"high":1196,"low":1164,"close":1197,"change":157,"percent_change":140,"volume":1198,"transactions":9,"vwap":1197},"2026-04-22",52.69,52.73,52.67,316400,{"date":1200,"open":1201,"high":1202,"low":1203,"close":1204,"change":284,"percent_change":37,"volume":1205,"transactions":9,"vwap":1204},"2026-04-21",52.11,52.71,51.95,52.12,431900,{"date":1207,"open":1208,"high":1209,"low":1210,"close":1211,"change":1212,"percent_change":1030,"volume":1213,"transactions":9,"vwap":1211},"2026-04-20",51.36,51.85,51.32,51.82,0.41,221300,{"date":1215,"open":1210,"high":1216,"low":1217,"close":1218,"change":462,"percent_change":212,"volume":1219,"transactions":9,"vwap":1218},"2026-04-17",51.6,51.16,51.41,435100,{"date":1221,"open":1222,"high":1223,"low":1224,"close":1225,"change":173,"percent_change":1226,"volume":1227,"transactions":9,"vwap":1225},"2026-04-16",49.99,50.65,49.86,50.62,2.02,246100,{"date":1229,"open":1230,"high":1231,"low":1232,"close":1233,"change":58,"percent_change":1234,"volume":1235,"transactions":9,"vwap":1233},"2026-04-15",49.27,49.64,48.98,49.62,0.92,400900,{"date":1237,"open":1238,"high":1238,"low":1239,"close":1240,"change":1241,"percent_change":1242,"volume":1243,"transactions":9,"vwap":1240},"2026-04-14",49.41,48.84,49.17,0.16,0.33,357900,{"date":1245,"open":1246,"high":1247,"low":1246,"close":1248,"change":1119,"percent_change":1249,"volume":1250,"transactions":9,"vwap":1248},"2026-04-13",47.52,49.040001,49.0099983,2.94,325300,{"date":1252,"open":1253,"high":1253,"low":1254,"close":1255,"change":1256,"percent_change":689,"volume":1257,"transactions":9,"vwap":1255},"2026-04-10",48.24,47.56,47.61,-0.39,881200,{"date":1259,"open":1260,"high":1261,"low":1262,"close":1263,"change":1264,"percent_change":975,"volume":1265,"transactions":9,"vwap":1263},"2026-04-09",48.31,48.48,47.63,48,-0.37,326700,{"date":1267,"open":1268,"high":1269,"low":1270,"close":1271,"change":1272,"percent_change":1273,"volume":1274,"transactions":9,"vwap":1271},"2026-04-08",48.65,49,48.040001,48.37,1.55,3.31,1074800,{"date":1276,"open":1277,"high":1278,"low":1279,"close":1280,"change":106,"percent_change":1080,"volume":1281,"transactions":9,"vwap":1280},"2026-04-07",46.31,46.83,45.95,46.82,253600,{"date":1283,"open":1284,"high":1285,"low":1286,"close":1287,"change":1288,"percent_change":1289,"volume":1290,"transactions":9,"vwap":1287},"2026-04-06",46.59,46.79,46.27,46.58,0.18,0.39,327600,{"date":1292,"open":1293,"high":1294,"low":1293,"close":1295,"change":95,"percent_change":1296,"volume":1297,"transactions":9,"vwap":1295},"2026-04-02",44.81,46.62,46.4,1.11,758400,{"date":1299,"open":1300,"high":1301,"low":1302,"close":1303,"change":881,"percent_change":1304,"volume":1305,"transactions":9,"vwap":1303},"2026-04-01",45.62,46.3,45.59,45.89,1.39,1894200,{"date":1307,"open":1308,"high":1309,"low":1310,"close":1311,"change":1312,"percent_change":1313,"volume":1314,"transactions":9,"vwap":1311},"2026-03-31",44.099998,45.27,43.94,45.26,1.75,4.02,392600,{"date":1316,"open":1317,"high":1318,"low":1319,"close":1320,"change":652,"percent_change":1321,"volume":1322,"transactions":9,"vwap":1320},"2026-03-30",44.87,45.0099983,43.2,43.51,-1.85,338700,{"date":1324,"open":1325,"high":1326,"low":1327,"close":1328,"change":1329,"percent_change":1330,"volume":1331,"transactions":9,"vwap":1328},"2026-03-27",44.79,44.9,44.17,44.33,-0.91,-2.01,922200,{"date":1333,"open":1334,"high":1335,"low":1336,"close":1337,"change":1338,"percent_change":1339,"volume":1340,"transactions":9,"vwap":1337},"2026-03-26",46,46.37,45.2,45.24,-1.34,-2.88,266800,{"date":1342,"open":1343,"high":1344,"low":1345,"close":1287,"change":1346,"percent_change":22,"volume":1347,"transactions":9,"vwap":1287},"2026-03-25",46.7,47,46.18,0.28,196100,{"date":1349,"open":1350,"high":1351,"low":1352,"close":1301,"change":864,"percent_change":1353,"volume":1354,"transactions":9,"vwap":1301},"2026-03-24",45.97,46.52,45.52,-0.06,470800,{"date":1356,"open":1357,"high":1358,"low":1359,"close":1360,"change":37,"percent_change":1361,"volume":1362,"transactions":9,"vwap":1360},"2026-03-23",46.48,47.15,46.11,46.33,1.27,340200,{"date":1364,"open":1365,"high":1365,"low":1366,"close":1367,"change":1191,"percent_change":1368,"volume":1369,"transactions":9,"vwap":1367},"2026-03-20",46.81,45.4,45.75,-2.7,733300,{"date":1371,"open":1372,"high":1373,"low":1374,"close":1375,"change":135,"percent_change":882,"volume":1376,"transactions":9,"vwap":1375},"2026-03-19",45.79,47.27,45.67,47.02,190600,{"date":1378,"open":1379,"high":1380,"low":1381,"close":1382,"change":1383,"percent_change":1384,"volume":1385,"transactions":9,"vwap":1382},"2026-03-18",46.78,47.17,46.54,46.56,-0.33,-0.7,212100,{"date":1387,"open":1388,"high":1389,"low":1390,"close":1391,"change":58,"percent_change":552,"volume":1392,"transactions":9,"vwap":1391},"2026-03-17",46.65,47.040001,46.61,46.89,306300,{"date":1394,"open":1395,"high":1285,"low":1360,"close":1396,"change":1118,"percent_change":1397,"volume":1398,"transactions":9,"vwap":1396},"2026-03-16",46.36,46.44,1.71,908100,{"date":1400,"open":1372,"high":1286,"low":1366,"close":1401,"change":1402,"percent_change":135,"volume":1403,"transactions":9,"vwap":1401},"2026-03-13",45.66,0.21,140000,{"date":1405,"open":1406,"high":1407,"low":1408,"close":1409,"change":1410,"percent_change":1411,"volume":1412,"transactions":9,"vwap":1409},"2026-03-12",46.080002,46.32,45.42,45.45,-1.03,-2.22,188900,{"date":1414,"open":1415,"high":1416,"low":1417,"close":1357,"change":1241,"percent_change":1418,"volume":1419,"transactions":9,"vwap":1357},"2026-03-11",46.53,46.72,46.17,0.35,170600,{"date":1421,"open":1422,"high":1389,"low":1406,"close":1407,"change":1423,"percent_change":336,"volume":1424,"transactions":9,"vwap":1407},"2026-03-10",46.45,-0.09,202700,{"date":1426,"open":1427,"high":1428,"low":1429,"close":1430,"change":1431,"percent_change":1432,"volume":1433,"transactions":9,"vwap":1430},"2026-03-09",44.88,46.51,44.77,46.41,0.86,1.89,239700,{"date":1435,"open":1436,"high":1301,"low":1437,"close":1438,"change":1439,"percent_change":1440,"volume":1441,"transactions":9,"vwap":1438},"2026-03-06",45.74,45.36,45.55,-1.12,-2.4,185600,{"date":1443,"open":1351,"high":1444,"low":1445,"close":1446,"change":415,"percent_change":1447,"volume":1448,"transactions":9,"vwap":1446},"2026-03-05",47.45,46.07,46.67,-0.66,623900,{"date":1450,"open":1294,"high":1451,"low":1452,"close":1453,"change":1454,"percent_change":1312,"volume":1455,"transactions":9,"vwap":1453},"2026-03-04",47.13,46.34,46.98,0.81,184700,{"date":1457,"open":1458,"high":1382,"low":1459,"close":1417,"change":1460,"percent_change":852,"volume":1461,"transactions":9,"vwap":1417},"2026-03-03",45.69,45.12,-0.92,267200,{"date":1463,"open":1464,"high":1373,"low":1464,"close":1465,"change":1423,"percent_change":336,"volume":1466,"transactions":9,"vwap":1465},"2026-03-02",46.35,47.09,350300,{"date":1468,"open":1469,"high":1470,"low":1471,"close":1472,"change":1473,"percent_change":534,"volume":1474,"transactions":9,"vwap":1472},"2026-02-27",46.57,47.19,46.49,47.18,-0.18,257800,{"date":1476,"open":1477,"high":1478,"low":1343,"close":1479,"change":275,"percent_change":778,"volume":1480,"transactions":9,"vwap":1479},"2026-02-26",47.77,47.83,47.36,253000,{"date":1482,"open":1278,"high":1483,"low":1365,"close":1484,"change":1454,"percent_change":1102,"volume":1485,"transactions":9,"vwap":1484},"2026-02-25",47.54,47.47,144100,{"date":1487,"open":1295,"high":1488,"low":1489,"close":1490,"change":37,"percent_change":1491,"volume":1492,"transactions":9,"vwap":1490},"2026-02-24",47.11,46.21,46.66,1.26,251500,{"date":1494,"open":1495,"high":1379,"low":1496,"close":1406,"change":507,"percent_change":1497,"volume":1498,"transactions":9,"vwap":1406},"2026-02-23",46.74,45.83,-2.02,241800,{"date":1500,"open":1501,"high":1502,"low":1501,"close":1503,"change":1504,"percent_change":51,"volume":1505,"transactions":9,"vwap":1503},"2026-02-20",46.42,47.51,47.029999,0.23,243100,{"date":1507,"open":1508,"high":1509,"low":1510,"close":1511,"change":1512,"percent_change":1513,"volume":1514,"transactions":9,"vwap":1511},"2026-02-19",46.77,46.87,46.39,46.8,-0.32,-0.68,202900,{"date":1516,"open":1517,"high":1246,"low":1428,"close":1518,"change":51,"percent_change":541,"volume":1519,"transactions":9,"vwap":1518},"2026-02-18",46.69,47.12,251100,{"date":1521,"open":1511,"high":1522,"low":1359,"close":1523,"change":1524,"percent_change":1439,"volume":1525,"transactions":9,"vwap":1523},"2026-02-17",46.97,46.63,-0.53,1375600,{"date":1527,"open":1471,"high":1502,"low":1528,"close":1529,"change":471,"percent_change":1530,"volume":1531,"transactions":9,"vwap":1529},"2026-02-13",45.98,47.16,1.53,327000,{"date":1533,"open":1478,"high":1534,"low":1286,"close":1422,"change":1410,"percent_change":1535,"volume":1536,"transactions":9,"vwap":1422},"2026-02-12",48.23,-2.17,555400,{"date":1538,"open":1539,"high":1263,"low":1509,"close":1540,"change":106,"percent_change":95,"volume":1541,"transactions":9,"vwap":1540},"2026-02-11",47.91,47.48,375500,{"date":1543,"open":1544,"high":1545,"low":1358,"close":1546,"change":1111,"percent_change":324,"volume":1547,"transactions":9,"vwap":1546},"2026-02-10",47.4,47.66,47.24,153900,{"date":1549,"open":1351,"high":1255,"low":1452,"close":1550,"change":37,"percent_change":834,"volume":1551,"transactions":9,"vwap":1550},"2026-02-09",47.37,237800,{"date":1553,"open":1528,"high":1391,"low":1554,"close":1285,"change":1555,"percent_change":1556,"volume":1557,"transactions":9,"vwap":1285},"2026-02-06",45.7,1.67,3.7,376900,{"date":1559,"open":1560,"high":1350,"low":1561,"close":1459,"change":1562,"percent_change":736,"volume":1563,"transactions":9,"vwap":1459},"2026-02-05",45.32,44.92,-0.77,421900,{"date":1565,"open":1566,"high":1567,"low":1568,"close":1303,"change":243,"percent_change":933,"volume":1569,"transactions":9,"vwap":1303},"2026-02-04",46.43,46.6,45.22,540600,{"date":1571,"open":1572,"high":1573,"low":1279,"close":1517,"change":767,"percent_change":1574,"volume":1575,"transactions":9,"vwap":1517},"2026-02-03",47.8,47.81,-2.36,610100,{"date":1577,"open":1508,"high":1270,"low":1508,"close":1578,"change":1579,"percent_change":1580,"volume":1581,"transactions":9,"vwap":1578},"2026-02-02",47.82,0.91,1.94,532700,{"date":1583,"open":1478,"high":1584,"low":1585,"close":1586,"change":1167,"percent_change":517,"volume":1587,"transactions":9,"vwap":1586},"2026-01-30",48.099998,46.5,46.91,328300,{"date":1589,"open":1590,"high":1591,"low":1522,"close":1592,"change":975,"percent_change":1593,"volume":1594,"transactions":9,"vwap":1592},"2026-01-29",48.57,48.58,47.99,-1.56,578900,{"date":1596,"open":1597,"high":1598,"low":1597,"close":1599,"change":201,"percent_change":623,"volume":1600,"transactions":9,"vwap":1599},"2026-01-28",48.47,48.96,48.75,521200,{"date":1602,"open":1592,"high":1603,"low":1604,"close":1605,"change":58,"percent_change":1606,"volume":1607,"transactions":9,"vwap":1605},"2026-01-27",48.14,47.73,48.049999,0.95,298000,{"date":1609,"open":1610,"high":1604,"low":1546,"close":1611,"change":756,"percent_change":1030,"volume":1612,"transactions":9,"vwap":1611},"2026-01-26",47.3,47.6,251300,{"date":1614,"open":1484,"high":1615,"low":1616,"close":1617,"change":1618,"percent_change":1619,"volume":1620,"transactions":9,"vwap":1617},"2026-01-23",47.57,47.049999,47.22,-0.48,-1.01,213500,{"date":1622,"open":1263,"high":1263,"low":1623,"close":1624,"change":490,"percent_change":1118,"volume":1625,"transactions":9,"vwap":1624},"2026-01-22",47.49,47.7,243600,{"date":1627,"open":1415,"high":1611,"low":1422,"close":1628,"change":581,"percent_change":1629,"volume":1630,"transactions":9,"vwap":1628},"2026-01-21",47.33,2.53,419100,{"date":1632,"open":1633,"high":1634,"low":1445,"close":1635,"change":735,"percent_change":1636,"volume":1637,"transactions":9,"vwap":1635},"2026-01-20",46.28,46.85,46.16,-2.16,413200,{"date":1639,"open":1640,"high":1611,"low":1375,"close":1472,"change":233,"percent_change":150,"volume":1641,"transactions":9,"vwap":1472},"2026-01-16",47.53,468600,{"date":1643,"open":1615,"high":1644,"low":1645,"close":1529,"change":284,"percent_change":1646,"volume":1647,"transactions":9,"vwap":1529},"2026-01-15",47.78,47.14,0.64,281800,{"date":1649,"open":1650,"high":1358,"low":1585,"close":1651,"change":1055,"percent_change":1652,"volume":1653,"transactions":9,"vwap":1651},"2026-01-14",46.9,46.86,-0.55,272900,{"date":1655,"open":1550,"high":1656,"low":1657,"close":1518,"change":111,"percent_change":779,"volume":1658,"transactions":9,"vwap":1518},"2026-01-13",47.5,46.96,191300,{"date":1660,"open":1509,"high":1661,"low":1509,"close":1662,"change":1663,"percent_change":1664,"volume":1665,"transactions":9,"vwap":1662},"2026-01-12",47.35,47.29,0.17,0.36,161500,{"date":1667,"open":1287,"high":1668,"low":1566,"close":1518,"change":1072,"percent_change":1669,"volume":1670,"transactions":9,"vwap":1518},"2026-01-09",47.25,1.49,153600,{"date":1672,"open":1495,"high":1495,"low":1673,"close":1566,"change":1674,"percent_change":1675,"volume":1676,"transactions":9,"vwap":1566},"2026-01-08",46.14,-0.56,-1.19,325200,{"date":1678,"open":1679,"high":1662,"low":1680,"close":1681,"change":525,"percent_change":1682,"volume":1683,"transactions":9,"vwap":1681},"2026-01-07",47.26,46.84,46.99,-0.99,419200,{"date":1685,"open":1277,"high":1502,"low":1277,"close":1686,"change":1687,"percent_change":1688,"volume":1689,"transactions":9,"vwap":1686},"2026-01-06",47.46,1.36,2.95,373400,{"date":1691,"open":1692,"high":1287,"low":1693,"close":1694,"change":80,"percent_change":87,"volume":1695,"transactions":9,"vwap":1694},"2026-01-05",46.2,46.040001,46.099998,477300,{"date":1697,"open":1698,"high":1694,"low":1699,"close":1700,"change":1135,"percent_change":157,"volume":1701,"transactions":9,"vwap":1700},"2026-01-02",45.99,45.46,45.76,337900,{"date":1703,"open":1406,"high":1406,"low":1704,"close":1705,"change":726,"percent_change":1706,"volume":1707,"transactions":9,"vwap":1705},"2025-12-31",45.49,45.51,-1.28,169100,{"date":1709,"open":1710,"high":1464,"low":1406,"close":1694,"change":111,"percent_change":1264,"volume":1711,"transactions":9,"vwap":1694},"2025-12-30",46.25,162900,{"date":1713,"open":1714,"high":1715,"low":1716,"close":1286,"change":1717,"percent_change":1718,"volume":1719,"transactions":9,"vwap":1286},"2025-12-29",46.19,46.55,46.12,-0.24,-0.52,480600,{"date":1721,"open":1381,"high":1381,"low":1722,"close":1428,"change":1723,"percent_change":88,"volume":1724,"transactions":9,"vwap":1428},"2025-12-26",46.38,0.1,108100,{"date":1726,"open":1301,"high":1727,"low":1301,"close":1430,"change":1728,"percent_change":1729,"volume":1730,"transactions":9,"vwap":1430},"2025-12-24",46.47,0.09,0.19,149000,{"date":1732,"open":1733,"high":1464,"low":1693,"close":1407,"change":1111,"percent_change":1734,"volume":1735,"transactions":9,"vwap":1407},"2025-12-23",46.26,-0.28,190800,{"date":1737,"open":1284,"high":1390,"low":1733,"close":1422,"change":1738,"percent_change":881,"volume":1739,"transactions":9,"vwap":1422},"2025-12-22",0.29,259900,{"date":1741,"open":1742,"high":1407,"low":1742,"close":1635,"change":857,"percent_change":1743,"volume":1735,"transactions":9,"vwap":1635},"2025-12-19",45.65,1.7,{"date":1745,"open":1302,"high":1700,"low":1746,"close":1747,"change":1748,"percent_change":1749,"volume":1750,"transactions":9,"vwap":1747},"2025-12-18",45.17,45.39,0.66,1.48,233100,{"date":1752,"open":1367,"high":1279,"low":1753,"close":1754,"change":966,"percent_change":1755,"volume":1756,"transactions":9,"vwap":1754},"2025-12-17",44.72,44.73,-1.93,236000,{"date":1758,"open":1759,"high":1760,"low":1761,"close":1759,"change":1762,"percent_change":1763,"volume":1764,"transactions":9,"vwap":1759},"2025-12-16",45.61,45.9,45.3,-0.07,-0.15,408800,{"date":1766,"open":1301,"high":1501,"low":1767,"close":1768,"change":415,"percent_change":592,"volume":1769,"transactions":9,"vwap":1768},"2025-12-15",45.64,45.68,175900,{"date":1771,"open":1610,"high":1610,"low":1772,"close":1698,"change":1773,"percent_change":1774,"volume":1775,"transactions":9,"vwap":1698},"2025-12-12",45.86,-1.46,-3.08,323200,{"date":1777,"open":1375,"high":1540,"low":1351,"close":1444,"change":1723,"percent_change":1402,"volume":1778,"transactions":9,"vwap":1444},"2025-12-11",297500,{"date":1780,"open":1294,"high":1781,"low":1428,"close":1661,"change":881,"percent_change":1782,"volume":1783,"transactions":9,"vwap":1661},"2025-12-10",47.55,1.35,282800,{"date":1785,"open":1351,"high":1786,"low":1422,"close":1416,"change":1787,"percent_change":1788,"volume":1789,"transactions":9,"vwap":1416},"2025-12-09",46.92,0.05,0.11,180700,{"date":1791,"open":1792,"high":1786,"low":1585,"close":1446,"change":1241,"percent_change":80,"volume":1065,"transactions":9,"vwap":1446},"2025-12-08",46.76,{"date":1794,"open":1795,"high":1517,"low":1345,"close":1428,"change":135,"percent_change":173,"volume":1796,"transactions":9,"vwap":1428},"2025-12-05",46.22,348000,{"date":1798,"open":1799,"high":1417,"low":1800,"close":1801,"change":1402,"percent_change":135,"volume":1802,"transactions":9,"vwap":1801},"2025-12-04",45.84,45.71,46.049999,200700,{"date":1804,"open":1805,"high":1799,"low":1806,"close":1799,"change":44,"percent_change":140,"volume":1807,"transactions":9,"vwap":1799},"2025-12-03",45.25,45.11,199800,{"date":1809,"open":1806,"high":1810,"low":1811,"close":1437,"change":1812,"percent_change":1095,"volume":1813,"transactions":9,"vwap":1437},"2025-12-02",45.56,44.93,0.59,332900,{"date":1815,"open":1816,"high":1817,"low":1328,"close":1429,"change":1111,"percent_change":1818,"volume":1819,"transactions":9,"vwap":1429},"2025-12-01",44.44,45.029999,-0.29,269900,{"date":1821,"open":1822,"high":1823,"low":1824,"close":1326,"change":22,"percent_change":1782,"volume":1825,"transactions":9,"vwap":1326},"2025-11-28",44.5,44.91,44.49,130200,{"date":1827,"open":1828,"high":1829,"low":1830,"close":1831,"change":224,"percent_change":1579,"volume":1832,"transactions":9,"vwap":1831},"2025-11-26",44.19,44.55,43.97,44.3,683300,{"date":1834,"open":1835,"high":1836,"low":1837,"close":1838,"change":190,"percent_change":1095,"volume":1839,"transactions":9,"vwap":1838},"2025-11-25",43.21,44.029999,42.83,43.9,1102400,{"date":1841,"open":1842,"high":1843,"low":1842,"close":1844,"change":462,"percent_change":1845,"volume":1846,"transactions":9,"vwap":1844},"2025-11-24",42.81,43.56,43.33,1.86,3383600,{"date":1848,"open":1849,"high":1850,"low":25,"close":1851,"change":670,"percent_change":542,"volume":1852,"transactions":9,"vwap":1851},"2025-11-21",42.040001,42.93,42.54,2534300,{"date":1854,"open":1855,"high":1855,"low":1856,"close":1857,"change":1858,"percent_change":1859,"volume":1860,"transactions":9,"vwap":1857},"2025-11-20",44.16,41.77,41.87,-1.41,-3.26,1275500,{"date":1862,"open":1863,"high":1864,"low":1865,"close":1866,"change":1867,"percent_change":1418,"volume":1868,"transactions":9,"vwap":1866},"2025-11-19",43.14,43.71,43.02,43.28,0.15,433500,{"date":1870,"open":1866,"high":1871,"low":1872,"close":1873,"change":264,"percent_change":366,"volume":1874,"transactions":9,"vwap":1873},"2025-11-18",43.53,42.77,43.13,565300,{"date":1876,"open":1877,"high":1878,"low":1879,"close":1880,"change":689,"percent_change":1881,"volume":1882,"transactions":9,"vwap":1880},"2025-11-17",44.18,44.57,43.39,43.7,-1.82,634800,{"date":1884,"open":1885,"high":1886,"low":1887,"close":1888,"change":1889,"percent_change":1423,"volume":1890,"transactions":9,"vwap":1888},"2025-11-14",43.69,45.040001,43.59,44.51,-0.04,313200,{"date":1892,"open":1893,"high":1894,"low":1895,"close":1829,"change":1706,"percent_change":1896,"volume":1235,"transactions":9,"vwap":1829},"2025-11-13",45.5,45.58,44.36,-2.79,{"date":1898,"open":1528,"high":1673,"low":1436,"close":1496,"change":1241,"percent_change":1418,"volume":1899,"transactions":9,"vwap":1496},"2025-11-12",333700,{"date":1901,"open":1902,"high":1903,"low":1904,"close":1374,"change":1056,"percent_change":481,"volume":1905,"transactions":9,"vwap":1374},"2025-11-11",45.91,45.92,45.57,174500,{"date":1907,"open":1908,"high":1909,"low":1910,"close":1716,"change":1911,"percent_change":1912,"volume":1913,"transactions":9,"vwap":1716},"2025-11-10",46.0099983,46.23,45.6,0.82,1.81,145300,{"date":1915,"open":1916,"high":1761,"low":1917,"close":1761,"change":1918,"percent_change":1889,"volume":1919,"transactions":9,"vwap":1761},"2025-11-07",44.85,44.21,-0.02,158800,{"date":1921,"open":1908,"high":1908,"low":1817,"close":1560,"change":1447,"percent_change":1922,"volume":1625,"transactions":9,"vwap":1560},"2025-11-06",-1.44,{"date":1924,"open":1925,"high":1633,"low":1925,"close":1528,"change":471,"percent_change":1926,"volume":1927,"transactions":9,"vwap":1528},"2025-11-05",45.28,1.57,181500,{"date":1929,"open":1930,"high":1931,"low":1805,"close":1309,"change":1922,"percent_change":1774,"volume":1932,"transactions":9,"vwap":1309},"2025-11-04",45.88,46.09,161200,{"date":1934,"open":1935,"high":1344,"low":1936,"close":1937,"change":1938,"percent_change":1867,"volume":1939,"transactions":9,"vwap":1937},"2025-11-03",46.95,46.24,46.71,0.07,440500,{"date":1941,"open":1388,"high":1634,"low":1710,"close":1942,"change":1289,"percent_change":191,"volume":1943,"transactions":9,"vwap":1942},"2025-10-31",46.64,167400,{"date":1945,"open":1733,"high":1508,"low":1489,"close":1710,"change":1734,"percent_change":1946,"volume":1947,"transactions":9,"vwap":1710},"2025-10-30",-0.6,210700,{"date":1949,"open":1416,"high":1391,"low":1335,"close":1415,"change":1402,"percent_change":58,"volume":1950,"transactions":9,"vwap":1415},"2025-10-29",273800,{"date":1952,"open":1430,"high":1284,"low":1417,"close":1407,"change":1953,"percent_change":525,"volume":1954,"transactions":9,"vwap":1407},"2025-10-28",-0.22,193000,{"date":1956,"open":1471,"high":1390,"low":1395,"close":1381,"change":1005,"percent_change":1957,"volume":1958,"transactions":9,"vwap":1381},"2025-10-27",1.33,220100,{"date":1960,"open":1673,"high":1909,"low":1902,"close":1961,"change":1962,"percent_change":1606,"volume":1963,"transactions":9,"vwap":1961},"2025-10-24",45.93,0.43,125500,{"date":1965,"open":1966,"high":1438,"low":1966,"close":1893,"change":1967,"percent_change":889,"volume":1073,"transactions":9,"vwap":1893},"2025-10-23",44.68,0.65,{"date":1969,"open":1925,"high":1747,"low":1970,"close":1916,"change":1447,"percent_change":1971,"volume":1972,"transactions":9,"vwap":1916},"2025-10-22",44.43,-1.45,682400,{"date":1974,"open":1975,"high":1742,"low":1976,"close":1705,"change":1977,"percent_change":1072,"volume":1978,"transactions":9,"vwap":1705},"2025-10-21",45.15,45.099998,0.31,212500,{"date":1980,"open":1981,"high":1437,"low":1981,"close":1336,"change":1080,"percent_change":313,"volume":1982,"transactions":9,"vwap":1336},"2025-10-20",44.97,247700,{"date":1984,"open":1824,"high":1916,"low":1985,"close":1966,"change":374,"percent_change":233,"volume":1986,"transactions":9,"vwap":1966},"2025-10-17",44.29,208600,{"date":1988,"open":1459,"high":1989,"low":1970,"close":1990,"change":1473,"percent_change":1991,"volume":1992,"transactions":9,"vwap":1990},"2025-10-16",45.21,44.67,-0.4,455300,{"date":1994,"open":1995,"high":1976,"low":1996,"close":1916,"change":1997,"percent_change":882,"volume":1998,"transactions":9,"vwap":1916},"2025-10-15",45,44.28,0.44,535500,{"date":2000,"open":2001,"high":1916,"low":2002,"close":2003,"change":415,"percent_change":2004,"volume":2005,"transactions":9,"vwap":2003},"2025-10-14",44,43.89,44.41,-0.69,392200,{"date":2007,"open":1888,"high":1293,"low":2008,"close":1753,"change":2009,"percent_change":2010,"volume":2011,"transactions":9,"vwap":1753},"2025-10-13",44.32,1.14,2.62,430300,{"date":2013,"open":1767,"high":2014,"low":2015,"close":2016,"change":2017,"percent_change":2018,"volume":2019,"transactions":9,"vwap":2016},"2025-10-10",45.72,43.55,43.58,-1.99,-4.37,446300,{"date":2021,"open":1700,"high":2022,"low":2023,"close":1904,"change":1512,"percent_change":1384,"volume":2024,"transactions":9,"vwap":1904},"2025-10-09",45.78,45.38,160100,{"date":2026,"open":2027,"high":1760,"low":2027,"close":1303,"change":121,"percent_change":2028,"volume":2029,"transactions":9,"vwap":1303},"2025-10-08",45.13,2,280700,{"date":2031,"open":1902,"high":1961,"low":2032,"close":2033,"change":2034,"percent_change":425,"volume":2035,"transactions":9,"vwap":2033},"2025-10-07",44.82,44.99,-0.63,267500,{"date":2037,"open":1760,"high":2038,"low":1300,"close":1300,"change":1997,"percent_change":552,"volume":2039,"transactions":9,"vwap":1300},"2025-10-06",46.02,238400,{"date":2041,"open":2042,"high":1800,"low":2043,"close":2044,"change":111,"percent_change":1264,"volume":2045,"transactions":9,"vwap":2044},"2025-10-03",45.44,45.16,45.18,317900,{"date":2047,"open":2048,"high":1893,"low":1806,"close":2049,"change":490,"percent_change":1911,"volume":2050,"transactions":9,"vwap":2049},"2025-10-02",45.41,45.35,387400,{"date":2052,"open":1831,"high":1886,"low":1831,"close":36,"change":224,"percent_change":121,"volume":2053,"transactions":9,"vwap":36},"2025-10-01",167200,{"date":2055,"open":1895,"high":2056,"low":2057,"close":2058,"change":1241,"percent_change":1664,"volume":2059,"transactions":9,"vwap":2058},"2025-09-30",44.64,44.14,44.58,270100,{"date":2061,"open":2062,"high":1990,"low":2063,"close":2064,"change":1729,"percent_change":1962,"volume":2065,"transactions":9,"vwap":2064},"2025-09-29",44.56,44.4,44.42,199100,{"date":2067,"open":2068,"high":2069,"low":2070,"close":2071,"change":1346,"percent_change":1646,"volume":2072,"transactions":9,"vwap":2071},"2025-09-26",44.02,44.27,43.85,44.23,237400,{"date":2074,"open":2075,"high":2001,"low":2076,"close":2077,"change":2078,"percent_change":1513,"volume":2079,"transactions":9,"vwap":2077},"2025-09-25",43.76,43.48,43.95,-0.3,199600,{"date":2081,"open":2056,"high":2056,"low":2082,"close":2083,"change":1818,"percent_change":2084,"volume":1347,"transactions":9,"vwap":2083},"2025-09-24",44.07,44.25,-0.65,{"date":2086,"open":2087,"high":36,"low":2088,"close":2089,"change":1055,"percent_change":1175,"volume":2090,"transactions":9,"vwap":2089},"2025-09-23",44.86,44.39,44.54,235600,{"date":2092,"open":1327,"high":1916,"low":1327,"close":2093,"change":51,"percent_change":1296,"volume":2094,"transactions":9,"vwap":2093},"2025-09-22",44.8,349200,{"date":2096,"open":2097,"high":1895,"low":1830,"close":2098,"change":1788,"percent_change":1135,"volume":2099,"transactions":9,"vwap":2098},"2025-09-19",44.35,44.31,472300,{"date":2101,"open":2102,"high":2069,"low":2103,"close":2104,"change":2105,"percent_change":2106,"volume":2107,"transactions":9,"vwap":2104},"2025-09-18",43.88,43.78,44.2,1.02,2.36,684400,{"date":2109,"open":2110,"high":2111,"low":2112,"close":2113,"change":2114,"percent_change":1346,"volume":2115,"transactions":9,"vwap":2113},"2025-09-17",43.09,43.47,42.75,43.18,0.12,315500,{"date":2117,"open":2118,"high":2119,"low":2120,"close":2121,"change":2122,"percent_change":1918,"volume":2123,"transactions":9,"vwap":2121},"2025-09-16",43.17,43.23,42.91,43.060001,-0.01,189500,{"date":2125,"open":2126,"high":2127,"low":2112,"close":2128,"change":1962,"percent_change":2129,"volume":2130,"transactions":9,"vwap":2128},"2025-09-15",42.82,43.11,43.07,1.01,222300,{"date":2132,"open":2133,"high":2133,"low":2134,"close":2134,"change":325,"percent_change":481,"volume":2135,"transactions":9,"vwap":2134},"2025-09-12",43.040001,42.64,101900,{"date":2137,"open":2138,"high":2139,"low":2138,"close":2121,"change":126,"percent_change":2140,"volume":2065,"transactions":9,"vwap":2121},"2025-09-11",42.84,43.16,1.1,{"date":2142,"open":2143,"high":2144,"low":2145,"close":2146,"change":2114,"percent_change":1346,"volume":2147,"transactions":9,"vwap":2146},"2025-09-10",42.72,42.92,42.43,42.59,197200,{"date":2149,"open":2150,"high":2151,"low":2152,"close":2153,"change":304,"percent_change":81,"volume":2154,"transactions":9,"vwap":2153},"2025-09-09",42.39,42.51,42.16,42.47,238900,{"date":2156,"open":2157,"high":2158,"low":2159,"close":2160,"change":1729,"percent_change":58,"volume":2161,"transactions":9,"vwap":2160},"2025-09-08",42.38,42.42,42.19,42.41,237900,{"date":2163,"open":2164,"high":2150,"low":2165,"close":2166,"change":2167,"percent_change":173,"volume":2168,"transactions":9,"vwap":2166},"2025-09-05",42.17,41.73,42.22,0.42,124300,{"date":2170,"open":2171,"high":2172,"low":2173,"close":2174,"change":2175,"percent_change":857,"volume":2176,"transactions":9,"vwap":2174},"2025-09-04",41.35,41.81,41.19,41.8,0.32,219400,{"date":2178,"open":2179,"high":2180,"low":146,"close":2180,"change":81,"percent_change":80,"volume":2181,"transactions":9,"vwap":2180},"2025-09-03",41.36,41.48,303100,{"date":2183,"open":2184,"high":2185,"low":2186,"close":2185,"change":2187,"percent_change":652,"volume":2188,"transactions":9,"vwap":2185},"2025-09-02",40.86,41.34,40.76,-0.34,287100,{"date":2190,"open":1849,"high":2191,"low":2192,"close":2193,"change":2194,"percent_change":1675,"volume":2195,"transactions":9,"vwap":2193},"2025-08-29",42.049999,41.53,41.68,-0.5,264000,{"date":2197,"open":2198,"high":2199,"low":2198,"close":2200,"change":1212,"percent_change":2201,"volume":2202,"transactions":9,"vwap":2200},"2025-08-28",41.88,42.25,42.18,0.98,373700,{"date":2204,"open":2205,"high":2172,"low":2206,"close":1856,"change":1135,"percent_change":22,"volume":1514,"transactions":9,"vwap":1856},"2025-08-27",41.47,41.44,{"date":2208,"open":2205,"high":2209,"low":2210,"close":2211,"change":1787,"percent_change":2114,"volume":2212,"transactions":9,"vwap":2211},"2025-08-26",41.71,41.43,41.52,257400,{"date":2214,"open":2215,"high":2216,"low":25,"close":2205,"change":1473,"percent_change":591,"volume":2217,"transactions":9,"vwap":2205},"2025-08-25",41.55,41.64,233700,{"date":2219,"open":2220,"high":2221,"low":2220,"close":2222,"change":23,"percent_change":2223,"volume":2224,"transactions":9,"vwap":2222},"2025-08-22",40.81,41.85,41.65,2.13,1237900,{"date":2226,"open":2227,"high":2228,"low":2229,"close":2230,"change":1763,"percent_change":1264,"volume":2231,"transactions":9,"vwap":2230},"2025-08-21",40.85,40.92,40.61,40.78,122400,{"date":2233,"open":2234,"high":2234,"low":2235,"close":2236,"change":1734,"percent_change":1513,"volume":2237,"transactions":9,"vwap":2236},"2025-08-20",41.060001,40.35,40.93,233400,{"date":2239,"open":2240,"high":2241,"low":146,"close":2242,"change":1256,"percent_change":2243,"volume":2244,"transactions":9,"vwap":2242},"2025-08-19",41.57,41.78,41.21,-0.94,211800,{"date":2246,"open":2247,"high":2248,"low":2247,"close":2249,"change":1738,"percent_change":201,"volume":2250,"transactions":9,"vwap":2249},"2025-08-18",41.28,41.63,41.6,116000,{"date":2252,"open":2180,"high":2180,"low":2253,"close":2254,"change":1717,"percent_change":1175,"volume":2255,"transactions":9,"vwap":2254},"2025-08-15",41.17,41.31,561700,{"date":2257,"open":2210,"high":2258,"low":2259,"close":2215,"change":384,"percent_change":1946,"volume":2260,"transactions":9,"vwap":2215},"2025-08-14",41.61,41.26,255900,{"date":2262,"open":2216,"high":2263,"low":2264,"close":2174,"change":1418,"percent_change":191,"volume":2265,"transactions":9,"vwap":2174},"2025-08-13",41.82,41.56,417200,{"date":2267,"open":2268,"high":2269,"low":2270,"close":25,"change":622,"percent_change":2271,"volume":2272,"transactions":9,"vwap":25},"2025-08-12",40.79,41.46,40.73,2.17,495600,{"date":2274,"open":2236,"high":2275,"low":2276,"close":2277,"change":2078,"percent_change":1047,"volume":2278,"transactions":9,"vwap":2277},"2025-08-11",41.29,40.5,40.57,278700,{"date":2280,"open":2220,"high":2281,"low":2282,"close":2283,"change":1241,"percent_change":1289,"volume":2284,"transactions":9,"vwap":2283},"2025-08-08",41.049999,40.8,40.87,146200,{"date":2286,"open":2287,"high":2179,"low":2288,"close":2289,"change":2290,"percent_change":72,"volume":2291,"transactions":9,"vwap":2289},"2025-08-07",41.27,40.4,40.71,-0.21,296000,{"date":2293,"open":2294,"high":2295,"low":2296,"close":2228,"change":1241,"percent_change":1289,"volume":2297,"transactions":9,"vwap":2228},"2025-08-06",40.77,40.95,40.52,238100,{"date":2299,"open":25,"high":25,"low":2300,"close":2186,"change":264,"percent_change":425,"volume":2301,"transactions":9,"vwap":2186},"2025-08-05",40.6,275100,{"date":2303,"open":2304,"high":2179,"low":2305,"close":2306,"change":1812,"percent_change":889,"volume":2307,"transactions":9,"vwap":2306},"2025-08-04",41.13,41.0099983,41.33,197900,{"date":2309,"open":2228,"high":2310,"low":2311,"close":2312,"change":1562,"percent_change":1321,"volume":2313,"transactions":9,"vwap":2312},"2025-08-01",41.099998,40.29,40.74,275800,{"date":2315,"open":2316,"high":2317,"low":2318,"close":2319,"change":1652,"percent_change":967,"volume":2320,"transactions":9,"vwap":2319},"2025-07-31",42.12,42.21,41.42,41.51,426000,{"date":2322,"open":2164,"high":2323,"low":2241,"close":2324,"change":864,"percent_change":1762,"volume":2325,"transactions":9,"vwap":2324},"2025-07-30",42.32,42.060001,331000,{"date":2327,"open":2328,"high":2151,"low":2329,"close":2330,"change":304,"percent_change":81,"volume":2331,"transactions":9,"vwap":2330},"2025-07-29",42.27,41.93,42.09,155400,{"date":2333,"open":2334,"high":2335,"low":2221,"close":2335,"change":1977,"percent_change":87,"volume":2147,"transactions":9,"vwap":2335},"2025-07-28",41.92,42.029999,{"date":2337,"open":2205,"high":2338,"low":2205,"close":2339,"change":1729,"percent_change":135,"volume":2340,"transactions":9,"vwap":2339},"2025-07-25",41.74,41.72,81500,{"date":2342,"open":2240,"high":2343,"low":2344,"close":2192,"change":394,"percent_change":1717,"volume":2345,"transactions":9,"vwap":2192},"2025-07-24",41.62,41.4,102500,{"date":2347,"open":2215,"high":2348,"low":2171,"close":2248,"change":1663,"percent_change":1212,"volume":2349,"transactions":9,"vwap":2248},"2025-07-23",41.67,126900,{"date":2351,"open":2192,"high":2222,"low":2352,"close":2269,"change":2353,"percent_change":2187,"volume":2354,"transactions":9,"vwap":2269},"2025-07-22",41.14,-0.14,128600,{"date":2356,"open":2216,"high":2357,"low":2240,"close":2249,"change":234,"percent_change":1938,"volume":1943,"transactions":9,"vwap":2249},"2025-07-21",41.89,{"date":2359,"open":2248,"high":2248,"low":2210,"close":2240,"change":1729,"percent_change":135,"volume":2360,"transactions":9,"vwap":2240},"2025-07-18",210500,{"date":2362,"open":2363,"high":2364,"low":2365,"close":2366,"change":1212,"percent_change":173,"volume":2367,"transactions":9,"vwap":2366},"2025-07-17",40.98,41.41,40.97,41.38,423800,{"date":2369,"open":2370,"high":2371,"low":2372,"close":2365,"change":374,"percent_change":233,"volume":2373,"transactions":9,"vwap":2365},"2025-07-16",41,41.02,40.28,371200,{"date":2375,"open":2185,"high":2171,"low":2376,"close":2377,"change":2378,"percent_change":2378,"volume":2379,"transactions":9,"vwap":2377},"2025-07-15",40.94,40.96,0,132700,{"date":2381,"open":2382,"high":2383,"low":2384,"close":2377,"change":234,"percent_change":1938,"volume":2385,"transactions":9,"vwap":2377},"2025-07-14",40.83,41.07,40.64,156900,{"date":2387,"open":2388,"high":2242,"low":2236,"close":2236,"change":591,"percent_change":2389,"volume":2390,"transactions":9,"vwap":2236},"2025-07-11",41.09,-1.04,225400,{"date":2392,"open":2249,"high":2249,"low":2393,"close":2179,"change":2290,"percent_change":72,"volume":2394,"transactions":9,"vwap":2179},"2025-07-10",41.18,169200,{"date":2396,"open":2397,"high":2222,"low":2304,"close":2240,"change":1728,"percent_change":88,"volume":2398,"transactions":9,"vwap":2240},"2025-07-09",41.5,400400,{"date":2400,"open":2318,"high":2401,"low":2259,"close":2180,"change":223,"percent_change":881,"volume":2402,"transactions":9,"vwap":2180},"2025-07-08",41.54,750100,{"date":2404,"open":2206,"high":2240,"low":2405,"close":2406,"change":591,"percent_change":1410,"volume":2407,"transactions":9,"vwap":2406},"2025-07-07",41.040001,41.22,796900,{"date":2409,"open":2344,"high":2172,"low":2344,"close":2222,"change":95,"percent_change":834,"volume":2410,"transactions":9,"vwap":2222},"2025-07-03",138100,{"date":2412,"open":2413,"high":146,"low":2277,"close":2352,"change":1418,"percent_change":1431,"volume":2414,"transactions":9,"vwap":2352},"2025-07-02",40.67,436400,{"date":2416,"open":2384,"high":2236,"low":2417,"close":2268,"change":374,"percent_change":233,"volume":2418,"transactions":9,"vwap":2268},"2025-07-01",40.36,250700,{"date":2420,"open":2421,"high":2227,"low":2422,"close":2230,"change":2167,"percent_change":202,"volume":2423,"transactions":9,"vwap":2230},"2025-06-30",40.68,40.62,300800,{"date":2425,"open":2426,"high":2289,"low":2427,"close":2417,"change":275,"percent_change":324,"volume":2428,"transactions":9,"vwap":2417},"2025-06-27",40.53,40.12,141300,{"date":2430,"open":2431,"high":2432,"low":2433,"close":2434,"change":1289,"percent_change":552,"volume":2435,"transactions":9,"vwap":2434},"2025-06-26",40.3,40.48,40.21,40.47,241900,{"date":2437,"open":2438,"high":2439,"low":2440,"close":2438,"change":1728,"percent_change":1504,"volume":2441,"transactions":9,"vwap":2438},"2025-06-25",40.080002,40.17,39.95,236600,{"date":2443,"open":2444,"high":2445,"low":2446,"close":2445,"change":1431,"percent_change":2447,"volume":2448,"transactions":9,"vwap":2445},"2025-06-24",39.53,39.99,39.51,2.2,361500,{"date":2450,"open":2451,"high":2452,"low":2453,"close":2454,"change":1977,"percent_change":1030,"volume":2455,"transactions":9,"vwap":2454},"2025-06-23",38.76,39.17,38.47,39.13,742600,{"date":2457,"open":2458,"high":2459,"low":2460,"close":2461,"change":111,"percent_change":698,"volume":2462,"transactions":9,"vwap":2461},"2025-06-20",39.2,39.3,38.65,38.82,279100,{"date":2464,"open":2465,"high":2466,"low":2467,"close":2468,"change":1918,"percent_change":865,"volume":2469,"transactions":9,"vwap":2468},"2025-06-18",39.080002,39.31,38.86,38.99,271200,{"date":2471,"open":2472,"high":2446,"low":2473,"close":2474,"change":698,"percent_change":1439,"volume":2475,"transactions":9,"vwap":2474},"2025-06-17",39.09,38.95,39.0099983,840800,{"date":2477,"open":2474,"high":2478,"low":2474,"close":2479,"change":1454,"percent_change":709,"volume":2480,"transactions":9,"vwap":2479},"2025-06-16",39.48,39.45,358800,{"date":2482,"open":2483,"high":2484,"low":2485,"close":2486,"change":1447,"percent_change":736,"volume":2487,"transactions":9,"vwap":2486},"2025-06-13",38.7,39.099998,38.58,38.64,381100,{"date":2489,"open":2490,"high":2479,"low":2490,"close":2459,"change":81,"percent_change":1664,"volume":2491,"transactions":9,"vwap":2459},"2025-06-12",39.060001,151500,{"date":2493,"open":2494,"high":2495,"low":2496,"close":2497,"change":2353,"percent_change":779,"volume":2498,"transactions":9,"vwap":2497},"2025-06-11",39.39,39.55,38.98,39.16,228800,{"date":2500,"open":2490,"high":2501,"low":2502,"close":2459,"change":1738,"percent_change":87,"volume":2503,"transactions":9,"vwap":2459},"2025-06-10",39.34,39.049999,178200,{"date":2505,"open":2473,"high":2506,"low":2473,"close":2474,"change":284,"percent_change":857,"volume":2507,"transactions":9,"vwap":2474},"2025-06-09",39.21,150500,{"date":2509,"open":2510,"high":2511,"low":2486,"close":2512,"change":1962,"percent_change":951,"volume":2513,"transactions":9,"vwap":2512},"2025-06-06",38.66,38.91,38.71,211400,{"date":2515,"open":2453,"high":2516,"low":2517,"close":2518,"change":275,"percent_change":1818,"volume":2519,"transactions":9,"vwap":2518},"2025-06-05",38.79,38.14,38.28,649000,{"date":2521,"open":2522,"high":2523,"low":2524,"close":2525,"change":1723,"percent_change":223,"volume":2526,"transactions":9,"vwap":2525},"2025-06-04",38.34,38.52,38.13,38.39,184000,{"date":2528,"open":2529,"high":2530,"low":2531,"close":2532,"change":857,"percent_change":2533,"volume":2130,"transactions":9,"vwap":2532},"2025-06-03",37.56,38.31,37.44,38.29,2.05,{"date":2535,"open":2536,"high":2537,"low":2538,"close":2539,"change":1663,"percent_change":135,"volume":2540,"transactions":9,"vwap":2539},"2025-06-02",37.18,37.55,36.99,37.52,154500,{"date":2542,"open":2543,"high":2544,"low":2545,"close":2546,"change":1423,"percent_change":1717,"volume":2547,"transactions":9,"vwap":2546},"2025-05-30",37.28,37.45,36.86,37.35,226900,{"date":2549,"open":2550,"high":2550,"low":2551,"close":2531,"change":1423,"percent_change":1717,"volume":2552,"transactions":9,"vwap":2531},"2025-05-29",37.89,37.25,179700,{"date":2554,"open":2555,"high":2556,"low":2557,"close":2558,"change":725,"percent_change":1460,"volume":2559,"transactions":9,"vwap":2558},"2025-05-28",37.9,38.029999,37.49,37.53,294700,{"date":2561,"open":2562,"high":2563,"low":2557,"close":2564,"change":87,"percent_change":2565,"volume":2566,"transactions":9,"vwap":2564},"2025-05-27",37.69,37.96,37.88,1.99,212000,{"date":2568,"open":2569,"high":2570,"low":2569,"close":2571,"change":324,"percent_change":65,"volume":2572,"transactions":9,"vwap":2571},"2025-05-23",36.75,37.32,37.14,401800,{"date":2574,"open":2575,"high":2576,"low":2577,"close":2578,"change":336,"percent_change":72,"volume":2579,"transactions":9,"vwap":2578},"2025-05-22",37.47,37.78,37.4,37.41,211100,{"date":2581,"open":2582,"high":2583,"low":2584,"close":2585,"change":975,"percent_change":2586,"volume":2587,"transactions":9,"vwap":2585},"2025-05-21",37.98,38.42,37.48,37.6,-1.98,215600,{"date":2589,"open":2590,"high":2453,"low":2524,"close":2591,"change":335,"percent_change":415,"volume":2592,"transactions":9,"vwap":2591},"2025-05-20",38.32,38.36,199500,{"date":2594,"open":2595,"high":2596,"low":2597,"close":2598,"change":111,"percent_change":698,"volume":2599,"transactions":9,"vwap":2598},"2025-05-19",38.049999,38.55,38.02,38.48,188400,{"date":2601,"open":2602,"high":2460,"low":2603,"close":2460,"change":1288,"percent_change":126,"volume":2604,"transactions":9,"vwap":2460},"2025-05-16",38.56,38.33,281700,{"date":2606,"open":2607,"high":2608,"low":2609,"close":2453,"change":304,"percent_change":1241,"volume":2610,"transactions":9,"vwap":2453},"2025-05-15",38.17,38.61,38.11,176900,{"date":2612,"open":2613,"high":2614,"low":2615,"close":2616,"change":233,"percent_change":1787,"volume":2617,"transactions":9,"vwap":2616},"2025-05-14",38.5,38.67,38.26,38.41,230900,{"date":2619,"open":2620,"high":2523,"low":2620,"close":2525,"change":857,"percent_change":2533,"volume":2621,"transactions":9,"vwap":2525},"2025-05-13",37.72,270800,{"date":2623,"open":2624,"high":2625,"low":2626,"close":2627,"change":812,"percent_change":2628,"volume":2629,"transactions":9,"vwap":2627},"2025-05-12",37.5,37.67,37.17,37.62,4.7,806300,{"date":2631,"open":2632,"high":2633,"low":2634,"close":2635,"change":374,"percent_change":234,"volume":2636,"transactions":9,"vwap":2635},"2025-05-09",36.14,36.17,35.78,35.93,176600,{"date":2638,"open":2639,"high":2640,"low":2641,"close":2642,"change":126,"percent_change":1957,"volume":2643,"transactions":9,"vwap":2642},"2025-05-08",35.76,36.24,35.62,35.92,322800,{"date":2645,"open":2646,"high":2647,"low":2648,"close":2649,"change":135,"percent_change":2650,"volume":2651,"transactions":9,"vwap":2649},"2025-05-07",34.98,35.53,34.91,35.45,1.31,250600,{"date":2653,"open":2654,"high":2655,"low":2656,"close":2657,"change":415,"percent_change":966,"volume":2658,"transactions":9,"vwap":2657},"2025-05-06",34.76,35.3,34.71,34.99,350600,{"date":2660,"open":2661,"high":2662,"low":2661,"close":2655,"change":275,"percent_change":415,"volume":2663,"transactions":9,"vwap":2655},"2025-05-05",35.099998,35.55,364400,{"date":2665,"open":2666,"high":2662,"low":2666,"close":2667,"change":255,"percent_change":2668,"volume":2669,"transactions":9,"vwap":2667},"2025-05-02",35.14,35.41,2.19,492800,{"date":2671,"open":2672,"high":2673,"low":2674,"close":2675,"change":1867,"percent_change":1962,"volume":2676,"transactions":9,"vwap":2675},"2025-05-01",34.89,35.18,34.61,34.65,686700,{"date":2678,"open":2679,"high":2680,"low":2681,"close":2682,"change":1788,"percent_change":2175,"volume":2683,"transactions":9,"vwap":2682},"2025-04-30",33.69,34.62,33.57,34.5,305400,{"date":2685,"open":2686,"high":2687,"low":2686,"close":2688,"change":81,"percent_change":1212,"volume":2689,"transactions":9,"vwap":2688},"2025-04-29",34.07,34.56,34.39,154600,{"date":2691,"open":2692,"high":2693,"low":2694,"close":2695,"change":374,"percent_change":234,"volume":2696,"transactions":9,"vwap":2695},"2025-04-28",34.22,34.51,33.82,34.25,340300,{"date":2698,"open":2699,"high":2700,"low":2701,"close":2702,"change":2175,"percent_change":2703,"volume":2704,"transactions":9,"vwap":2702},"2025-04-25",33.77,34.32,33.75,34.24,0.94,260200,{"date":180,"open":176,"high":2706,"low":176,"close":2707,"change":2703,"percent_change":2708,"volume":2709,"transactions":9,"vwap":2707},33.97,33.92,2.85,350100]