[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-DYNF":3,"homepage-market-summary":30,"stock-historical-DYNF":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"DYNF","2026-10-02",{"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},"iShares U.S. Equity Factor Rotation Active ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.8135,0.56924,"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},69.97,70.09,70.205,69.724,69.49,0.48,0.69,2552710.19884,70.5101,56.18,3265509.8090534504,96.2,1895,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":154},"success",[33,40,47,54,61,68],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":11,"sparkline":39,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":11,"sparkline":46,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 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",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":11,"sparkline":60,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":11,"sparkline":67,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":74,"sparkline":75,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,false,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":11,"sparkline":83,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 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",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":11,"sparkline":97,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[99,104,109,114,119,124,129,134,139,144,149],{"name":100,"etf":101,"change":102,"price":103,"is_up":11},"Technology","XLK",1.01,199.81,{"name":105,"etf":106,"change":107,"price":108,"is_up":11},"Financials","XLF",0.06,53.49,{"name":110,"etf":111,"change":112,"price":113,"is_up":74},"Healthcare","XLV",-0.01,166.18,{"name":115,"etf":116,"change":117,"price":118,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":120,"etf":121,"change":122,"price":123,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":125,"etf":126,"change":127,"price":128,"is_up":11},"Energy","XLE",0.4,62.95,{"name":130,"etf":131,"change":132,"price":133,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":135,"etf":136,"change":137,"price":138,"is_up":11},"Materials","XLB",0.66,48.86,{"name":140,"etf":141,"change":142,"price":143,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":145,"etf":146,"change":147,"price":148,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":150,"etf":151,"change":152,"price":153,"is_up":11},"Comm Services","XLC",0.35,110.32,[155,160,164,168],{"ticker":156,"name":157,"price":158,"change":159,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":161,"name":162,"price":163,"change":89,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":165,"name":166,"price":167,"change":52,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":169,"name":170,"price":171,"change":66,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":173,"page":45,"page_size":174,"total_pages":45,"summary":175,"data":181},365,1000,{"period_high":25,"period_low":176,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":17,"start_date":180,"end_date":5},45.35,3027382,1104994362.072416,51.91,"2025-04-22",[182,185,195,206,216,227,237,247,256,267,278,287,295,306,316,326,337,347,356,365,376,386,395,404,413,421,430,440,450,459,467,478,486,496,505,513,521,528,536,546,555,565,575,584,592,603,613,624,634,643,653,664,672,682,691,701,709,718,726,735,744,751,758,765,770,777,783,788,794,802,809,816,825,831,838,843,850,857,864,871,880,887,896,904,910,917,923,927,933,939,945,951,955,962,968,975,981,988,995,1002,1007,1013,1020,1028,1035,1044,1051,1059,1066,1072,1078,1083,1090,1097,1104,1111,1117,1125,1133,1141,1150,1157,1165,1172,1181,1189,1196,1203,1211,1220,1228,1236,1245,1252,1260,1268,1276,1284,1293,1300,1307,1313,1321,1327,1335,1340,1348,1356,1363,1370,1378,1383,1391,1396,1402,1410,1416,1423,1428,1433,1439,1446,1452,1459,1466,1474,1479,1487,1494,1499,1504,1510,1516,1523,1529,1533,1539,1547,1556,1562,1568,1575,1580,1587,1592,1598,1604,1611,1618,1622,1626,1630,1635,1639,1644,1649,1654,1659,1667,1673,1679,1684,1688,1693,1697,1702,1705,1709,1712,1716,1722,1728,1732,1736,1743,1750,1756,1762,1768,1774,1779,1786,1791,1795,1798,1806,1812,1818,1823,1828,1832,1836,1840,1844,1849,1854,1859,1864,1871,1876,1881,1887,1893,1898,1904,1912,1919,1925,1930,1936,1941,1945,1950,1956,1962,1966,1971,1977,1983,1989,1993,1999,2005,2010,2013,2019,2026,2031,2037,2044,2050,2056,2061,2069,2076,2082,2087,2093,2100,2106,2111,2118,2124,2130,2137,2143,2149,2155,2161,2168,2174,2180,2187,2194,2200,2207,2213,2219,2226,2233,2238,2244,2250,2255,2261,2266,2272,2278,2283,2288,2295,2302,2308,2314,2321,2327,2334,2341,2347,2354,2361,2368,2376,2383,2390,2396,2404,2410,2418,2424,2431,2438,2443,2451,2457,2463,2470,2476,2483,2488,2494,2501,2508,2515,2523,2529,2533,2540,2545,2551,2557,2566,2573,2579,2585,2592,2599,2606,2613,2620,2627,2634,2641,2650,2658],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":183,"vwap":184},9122,69.9547,{"date":186,"open":187,"high":188,"low":189,"close":21,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-10-01",69.47,69.625,68.96,0.23,0.33,2447333.734222,10971,69.3286,{"date":196,"open":197,"high":198,"low":199,"close":200,"change":201,"percent_change":202,"volume":203,"transactions":204,"vwap":205},"2026-09-30",69.5,69.855,69.23,69.26,-0.1,-0.14,3829295.151366,10785,69.6389,{"date":207,"open":208,"high":208,"low":209,"close":210,"change":211,"percent_change":212,"volume":213,"transactions":214,"vwap":215},"2026-09-29",69.63,69.184,69.36,-0.05,-0.07,2555040.438351,9646,69.3334,{"date":217,"open":218,"high":219,"low":220,"close":221,"change":222,"percent_change":223,"volume":224,"transactions":225,"vwap":226},"2026-09-28",69.72,69.8,69.31,69.41,-0.63,-0.9,1970126.855992,8476,69.524,{"date":228,"open":229,"high":230,"low":231,"close":232,"change":142,"percent_change":233,"volume":234,"transactions":235,"vwap":236},"2026-09-25",69.85,70.11,69.575,70.04,0.46,2032633.303527,9023,69.907,{"date":238,"open":239,"high":240,"low":241,"close":218,"change":242,"percent_change":243,"volume":244,"transactions":245,"vwap":246},"2026-09-24",69.33,69.8488,69.3,0.03,0.04,3046083.603896,10947,69.6434,{"date":248,"open":230,"high":230,"low":249,"close":250,"change":251,"percent_change":252,"volume":253,"transactions":254,"vwap":255},"2026-09-23",69.564305,69.69,-0.46,-0.66,3082480.736667,12058,69.7482,{"date":257,"open":258,"high":259,"low":260,"close":261,"change":262,"percent_change":263,"volume":264,"transactions":265,"vwap":266},"2026-09-22",70.29,70.4369,70.03,70.15,-0.22,-0.31,8597665.126521,18547,70.1506,{"date":268,"open":269,"high":270,"low":271,"close":272,"change":273,"percent_change":274,"volume":275,"transactions":276,"vwap":277},"2026-09-21",69.81,70.5,69.75,70.37,1.09,1.57,1532008.464274,7682,70.2668,{"date":279,"open":280,"high":280,"low":281,"close":282,"change":107,"percent_change":283,"volume":284,"transactions":285,"vwap":286},"2026-09-18",69.32,68.9299,69.28,0.09,1681771.328065,7301,69.1187,{"date":288,"open":282,"high":282,"low":289,"close":290,"change":132,"percent_change":291,"volume":292,"transactions":293,"vwap":294},"2026-09-17",68.88,69.22,1.14,1561566.459273,9457,69.135,{"date":296,"open":297,"high":298,"low":299,"close":300,"change":301,"percent_change":302,"volume":303,"transactions":304,"vwap":305},"2026-09-16",68.98,69.115,68,68.44,-0.32,-0.47,1730955.057373,8788,68.7548,{"date":307,"open":308,"high":308,"low":309,"close":310,"change":311,"percent_change":312,"volume":313,"transactions":314,"vwap":315},"2026-09-15",69.02,68.58,68.76,-0.39,-0.56,2293058.372984,8113,68.7189,{"date":317,"open":318,"high":319,"low":189,"close":320,"change":321,"percent_change":322,"volume":323,"transactions":324,"vwap":325},"2026-09-14",69.13,69.44,69.15,-0.62,-0.89,1773977.669658,8403,69.2317,{"date":327,"open":328,"high":329,"low":330,"close":331,"change":332,"percent_change":333,"volume":334,"transactions":335,"vwap":336},"2026-09-11",69.82,69.98,69.67,69.77,0.6,0.87,2793135.904337,9441,69.8664,{"date":338,"open":199,"high":339,"low":340,"close":341,"change":342,"percent_change":343,"volume":344,"transactions":345,"vwap":346},"2026-09-10",69.37,69.065,69.17,-0.42,-0.6,1594746.770964,8302,69.2002,{"date":348,"open":208,"high":331,"low":349,"close":350,"change":351,"percent_change":352,"volume":353,"transactions":354,"vwap":355},"2026-09-09",69.4301,69.59,-0.19,-0.27,1748709.154034,8500,69.6037,{"date":357,"open":358,"high":359,"low":360,"close":361,"change":352,"percent_change":311,"volume":362,"transactions":363,"vwap":364},"2026-09-08",70,70.0349,69.695,69.78,1861034.892166,9492,69.8604,{"date":366,"open":367,"high":368,"low":369,"close":370,"change":371,"percent_change":372,"volume":373,"transactions":374,"vwap":375},"2026-09-04",70.25,70.33,69.915,70.05,-0.25,-0.36,1704670.728051,7181,70.0447,{"date":377,"open":378,"high":379,"low":378,"close":380,"change":381,"percent_change":382,"volume":383,"transactions":384,"vwap":385},"2026-09-03",69.71,70.38,70.3,0.92,1.33,1522662.086186,7885,70.1978,{"date":387,"open":290,"high":388,"low":389,"close":390,"change":122,"percent_change":391,"volume":392,"transactions":393,"vwap":394},"2026-09-02",69.515,69.14,69.38,0.36,1422073.234375,7453,69.3664,{"date":396,"open":397,"high":390,"low":398,"close":318,"change":399,"percent_change":400,"volume":401,"transactions":402,"vwap":403},"2026-09-01",69,68.9108,-0.34,-0.49,1366115.29918,7524,69.1309,{"date":405,"open":406,"high":406,"low":407,"close":187,"change":408,"percent_change":409,"volume":410,"transactions":411,"vwap":412},"2026-08-31",69.56,69.225,-0.12,-0.17,2224073.226151,10348,69.4101,{"date":414,"open":269,"high":415,"low":416,"close":350,"change":417,"percent_change":351,"volume":418,"transactions":419,"vwap":420},"2026-08-28",70.17,69.4901,-0.13,1573852.48938,7522,69.7222,{"date":422,"open":187,"high":423,"low":424,"close":218,"change":425,"percent_change":426,"volume":427,"transactions":428,"vwap":429},"2026-08-27",69.79,69.355,0.59,0.85,1752111.835833,7991,69.6321,{"date":431,"open":432,"high":433,"low":434,"close":318,"change":435,"percent_change":436,"volume":437,"transactions":438,"vwap":439},"2026-08-26",68.94,69.245,68.93,0.07,0.1,1471935.152192,7774,69.1004,{"date":441,"open":320,"high":442,"low":443,"close":444,"change":445,"percent_change":446,"volume":447,"transactions":448,"vwap":449},"2026-08-25",69.2,68.805,69.06,0.21,0.31,1506795.122286,8192,69.0345,{"date":451,"open":297,"high":308,"low":452,"close":453,"change":454,"percent_change":455,"volume":456,"transactions":457,"vwap":458},"2026-08-24",68.675,68.85,-0.23,-0.33,1489976.231623,8015,68.8807,{"date":460,"open":200,"high":282,"low":461,"close":462,"change":463,"percent_change":142,"volume":464,"transactions":465,"vwap":466},"2026-08-21",68.91,69.08,0.22,1701599.779583,9008,69.1047,{"date":468,"open":469,"high":470,"low":471,"close":472,"change":473,"percent_change":474,"volume":475,"transactions":476,"vwap":477},"2026-08-20",69.21,69.405,68.83,68.86,-0.55,-0.79,1715909.393913,9149,69.0396,{"date":479,"open":423,"high":423,"low":480,"close":221,"change":481,"percent_change":482,"volume":483,"transactions":484,"vwap":485},"2026-08-19",69.345,-0.21,-0.3,1436612.789434,7540,69.5369,{"date":487,"open":488,"high":489,"low":21,"close":490,"change":491,"percent_change":492,"volume":493,"transactions":494,"vwap":495},"2026-08-18",69.68,69.775,69.62,-0.54,-0.77,1828930.703269,9334,69.6138,{"date":497,"open":498,"high":499,"low":500,"close":501,"change":212,"percent_change":201,"volume":502,"transactions":503,"vwap":504},"2026-08-17",70.26,70.445,70.14,70.16,1561026.769949,7919,70.2831,{"date":506,"open":272,"high":507,"low":508,"close":509,"change":201,"percent_change":202,"volume":510,"transactions":511,"vwap":512},"2026-08-14",70.4699,70.1101,70.23,1593780.018338,16070,70.2295,{"date":514,"open":230,"high":25,"low":515,"close":368,"change":516,"percent_change":517,"volume":518,"transactions":519,"vwap":520},"2026-08-13",70.02,0.29,0.41,1635015.529563,9241,70.3072,{"date":522,"open":18,"high":501,"low":523,"close":232,"change":152,"percent_change":524,"volume":525,"transactions":526,"vwap":527},"2026-08-12",69.94,0.5,2078031.249593,14513,70.0579,{"date":529,"open":415,"high":415,"low":530,"close":250,"change":531,"percent_change":532,"volume":533,"transactions":534,"vwap":535},"2026-08-11",69.6,-0.26,-0.37,1686691.2799,13542,69.7963,{"date":537,"open":538,"high":261,"low":539,"close":540,"change":541,"percent_change":542,"volume":543,"transactions":544,"vwap":545},"2026-08-10",69.96,69.84,69.95,-0.04,-0.06,1857985.590123,13140,69.9727,{"date":547,"open":271,"high":232,"low":548,"close":549,"change":550,"percent_change":551,"volume":552,"transactions":553,"vwap":554},"2026-08-07",69.53,69.99,0.45,0.65,14679470.080569,22232,69.8893,{"date":556,"open":557,"high":558,"low":559,"close":560,"change":561,"percent_change":242,"volume":562,"transactions":563,"vwap":564},"2026-08-06",69.61,69.89,69.4401,69.54,0.02,1764446.603282,11465,69.5872,{"date":566,"open":567,"high":568,"low":21,"close":569,"change":570,"percent_change":571,"volume":572,"transactions":573,"vwap":574},"2026-08-05",70.01,70.2,69.52,-0.11,-0.16,2040916.607643,15833,69.7701,{"date":576,"open":577,"high":539,"low":578,"close":208,"change":579,"percent_change":580,"volume":581,"transactions":582,"vwap":583},"2026-08-04",68.82,68.81,1.28,1.87,1945093.18324,16204,69.4608,{"date":585,"open":586,"high":587,"low":586,"close":588,"change":66,"percent_change":382,"volume":589,"transactions":590,"vwap":591},"2026-08-03",67.5,68.42,68.35,1782222.934417,13361,68.241,{"date":593,"open":594,"high":595,"low":596,"close":597,"change":598,"percent_change":599,"volume":600,"transactions":601,"vwap":602},"2026-07-31",67.43,67.65,66.6306,67.45,0.53,0.79,1692654.232062,15386,67.2982,{"date":604,"open":605,"high":606,"low":607,"close":608,"change":579,"percent_change":609,"volume":610,"transactions":611,"vwap":612},"2026-07-30",66.52,67.05,66.29,66.92,1.95,2052442.82328,10638,66.7425,{"date":614,"open":615,"high":616,"low":617,"close":618,"change":619,"percent_change":620,"volume":621,"transactions":622,"vwap":623},"2026-07-29",66.81,66.91,65.595,65.64,-1.21,-1.81,2262908.136456,12822,66.2487,{"date":625,"open":626,"high":627,"low":628,"close":629,"change":571,"percent_change":630,"volume":631,"transactions":632,"vwap":633},"2026-07-28",66.79,67.005,66.365,66.85,-0.24,1732464.73756,10823,66.7788,{"date":635,"open":636,"high":637,"low":638,"close":639,"change":409,"percent_change":371,"volume":640,"transactions":641,"vwap":642},"2026-07-27",67.63,67.695,66.6199,67.01,1627988.818584,10389,66.9295,{"date":644,"open":645,"high":646,"low":647,"close":648,"change":649,"percent_change":541,"volume":650,"transactions":651,"vwap":652},"2026-07-24",67.11,67.645,67.0119,67.18,-0.03,1753244.020623,9837,67.2936,{"date":654,"open":655,"high":656,"low":657,"close":658,"change":659,"percent_change":660,"volume":661,"transactions":662,"vwap":663},"2026-07-23",67.25,67.51,66.93,67.21,-0.58,-0.86,2484007.835459,12301,67.193,{"date":665,"open":636,"high":666,"low":667,"close":668,"change":112,"percent_change":112,"volume":669,"transactions":670,"vwap":671},"2026-07-22",68.04,67.6229,67.79,1592134.7487,7194,67.8943,{"date":673,"open":674,"high":675,"low":676,"close":677,"change":678,"percent_change":382,"volume":679,"transactions":680,"vwap":681},"2026-07-21",67.49,67.835,67.29,67.8,0.89,1861972.058836,9413,67.7052,{"date":683,"open":684,"high":685,"low":686,"close":616,"change":687,"percent_change":408,"volume":688,"transactions":689,"vwap":690},"2026-07-20",67.33,67.575,66.86,-0.08,2107042.149692,9842,67.095,{"date":692,"open":693,"high":694,"low":695,"close":696,"change":251,"percent_change":697,"volume":698,"transactions":699,"vwap":700},"2026-07-17",66.54,67.37,66.45,66.99,-0.68,2544400.006916,13264,67.1019,{"date":702,"open":703,"high":704,"low":648,"close":597,"change":222,"percent_change":705,"volume":706,"transactions":707,"vwap":708},"2026-07-16",67.78,67.9,-0.93,1689454.935953,9540,67.5542,{"date":710,"open":711,"high":712,"low":713,"close":714,"change":243,"percent_change":107,"volume":715,"transactions":716,"vwap":717},"2026-07-15",68.18,68.28,67.56,68.08,1986431.819823,11997,67.9588,{"date":719,"open":704,"high":720,"low":721,"close":666,"change":722,"percent_change":551,"volume":723,"transactions":724,"vwap":725},"2026-07-14",68.23,67.81,0.44,2091858.515501,10805,68.0093,{"date":727,"open":728,"high":729,"low":730,"close":731,"change":491,"percent_change":474,"volume":732,"transactions":733,"vwap":734},"2026-07-13",67.85,67.979,67.48,67.6,1758626.092388,11776,67.6605,{"date":736,"open":737,"high":738,"low":739,"close":740,"change":741,"percent_change":742,"volume":743,"transactions":9,"vwap":740},"2026-07-10",67.72,68.165,67.44,68.14,0.39,0.58,2032600,{"date":745,"open":746,"high":721,"low":747,"close":748,"change":425,"percent_change":749,"volume":750,"transactions":9,"vwap":748},"2026-07-09",67.59,67.295,67.75,0.88,2348500,{"date":752,"open":608,"high":753,"low":754,"close":755,"change":408,"percent_change":756,"volume":757,"transactions":9,"vwap":755},"2026-07-08",67.235,66.67,67.16,-0.18,1962500,{"date":759,"open":760,"high":761,"low":657,"close":762,"change":302,"percent_change":763,"volume":764,"transactions":9,"vwap":762},"2026-07-07",67.46,67.55,67.28,-0.69,2639600,{"date":766,"open":746,"high":767,"low":761,"close":748,"change":768,"percent_change":381,"volume":769,"transactions":9,"vwap":748},"2026-07-06",67.88,0.62,1624900,{"date":771,"open":772,"high":773,"low":774,"close":775,"change":532,"percent_change":473,"volume":776,"transactions":9,"vwap":775},"2026-07-02",67.71,67.968,66.63,67.13,2038800,{"date":778,"open":779,"high":767,"low":676,"close":586,"change":780,"percent_change":781,"volume":782,"transactions":9,"vwap":586},"2026-07-01",67.58,-0.51,-0.75,1867800,{"date":784,"open":597,"high":711,"low":597,"close":785,"change":786,"percent_change":426,"volume":787,"transactions":9,"vwap":785},"2026-06-30",68.010002,0.57,2734200,{"date":789,"open":790,"high":730,"low":607,"close":739,"change":791,"percent_change":792,"volume":793,"transactions":9,"vwap":739},"2026-06-29",66.72,1.26,1.9,1772500,{"date":795,"open":796,"high":797,"low":798,"close":799,"change":473,"percent_change":800,"volume":801,"transactions":9,"vwap":799},"2026-06-26",66.28,66.755,65.945,66.18,-0.82,2096100,{"date":803,"open":658,"high":804,"low":805,"close":806,"change":807,"percent_change":517,"volume":808,"transactions":9,"vwap":806},"2026-06-25",67.23,66.19,66.73,0.27,2761300,{"date":810,"open":811,"high":812,"low":799,"close":813,"change":814,"percent_change":454,"volume":815,"transactions":9,"vwap":813},"2026-06-24",66.65,67.099998,66.46,-0.15,2762700,{"date":817,"open":818,"high":819,"low":820,"close":821,"change":822,"percent_change":823,"volume":824,"transactions":9,"vwap":821},"2026-06-23",66.41,67.040001,66.3,66.61,-1.1,-1.62,2090500,{"date":826,"open":827,"high":828,"low":829,"close":772,"change":112,"percent_change":112,"volume":830,"transactions":9,"vwap":772},"2026-06-22",67.92,68.125,67.515,2660000,{"date":832,"open":833,"high":833,"low":834,"close":737,"change":835,"percent_change":836,"volume":837,"transactions":9,"vwap":737},"2026-06-18",67.96,67.525,0.71,1.06,2678500,{"date":839,"open":721,"high":785,"low":840,"close":841,"change":343,"percent_change":322,"volume":842,"transactions":9,"vwap":841},"2026-06-17",66.87,67.010002,4181300,{"date":844,"open":845,"high":846,"low":713,"close":847,"change":399,"percent_change":848,"volume":849,"transactions":9,"vwap":847},"2026-06-16",67.97,68.16,67.61,-0.5,3006400,{"date":851,"open":761,"high":852,"low":761,"close":853,"change":854,"percent_change":855,"volume":856,"transactions":9,"vwap":853},"2026-06-15",68.080002,67.95,1.31,1.97,2261600,{"date":858,"open":859,"high":860,"low":861,"close":862,"change":147,"percent_change":786,"volume":863,"transactions":9,"vwap":862},"2026-06-12",66.43,66.876,65.98,66.64,3251500,{"date":865,"open":866,"high":695,"low":867,"close":868,"change":82,"percent_change":869,"volume":870,"transactions":9,"vwap":868},"2026-06-11",65.33,65,66.26,2.06,3984600,{"date":872,"open":873,"high":874,"low":875,"close":876,"change":877,"percent_change":878,"volume":879,"transactions":9,"vwap":876},"2026-06-10",65.63,66.145,64.91,64.92,-1,-1.52,4228500,{"date":881,"open":882,"high":883,"low":884,"close":885,"change":455,"percent_change":848,"volume":886,"transactions":9,"vwap":885},"2026-06-09",66.68,66.965,64.55,65.92,2883500,{"date":888,"open":889,"high":890,"low":891,"close":892,"change":893,"percent_change":894,"volume":895,"transactions":9,"vwap":892},"2026-06-08",66.53,66.795,66.13,66.25,0.37,0.56,4077900,{"date":897,"open":694,"high":898,"low":899,"close":900,"change":901,"percent_change":902,"volume":903,"transactions":9,"vwap":900},"2026-06-05",67.385,65.745,65.88,-2,-2.95,5765100,{"date":905,"open":906,"high":907,"low":658,"close":767,"change":190,"percent_change":908,"volume":909,"transactions":9,"vwap":767},"2026-06-04",67.34,68.029999,0.34,3342800,{"date":911,"open":912,"high":913,"low":914,"close":595,"change":311,"percent_change":915,"volume":916,"transactions":9,"vwap":595},"2026-06-03",67.99,68.089996,67.64,-0.57,2504400,{"date":918,"open":595,"high":828,"low":914,"close":919,"change":920,"percent_change":921,"volume":922,"transactions":9,"vwap":919},"2026-06-02",68.040001,0.43,0.64,3101900,{"date":924,"open":694,"high":675,"low":762,"close":847,"change":925,"percent_change":445,"volume":926,"transactions":9,"vwap":847},"2026-06-01",0.14,2523500,{"date":928,"open":929,"high":930,"low":931,"close":929,"change":925,"percent_change":445,"volume":932,"transactions":9,"vwap":929},"2026-05-29",67.47,67.625,67.32,2549200,{"date":934,"open":819,"high":935,"low":936,"close":684,"change":937,"percent_change":741,"volume":938,"transactions":9,"vwap":684},"2026-05-28",67.42,66.94,0.26,4245900,{"date":940,"open":941,"high":941,"low":942,"close":943,"change":202,"percent_change":481,"volume":944,"transactions":9,"vwap":943},"2026-05-27",67.26,66.845,67.07,1785300,{"date":946,"open":755,"high":947,"low":948,"close":658,"change":894,"percent_change":949,"volume":950,"transactions":9,"vwap":658},"2026-05-26",67.38,67,0.84,1726600,{"date":952,"open":686,"high":948,"low":953,"close":811,"change":925,"percent_change":445,"volume":954,"transactions":9,"vwap":811},"2026-05-22",66.59,1810200,{"date":956,"open":891,"high":957,"low":958,"close":959,"change":960,"percent_change":807,"volume":961,"transactions":9,"vwap":959},"2026-05-21",66.675,66,66.51,0.18,2137200,{"date":963,"open":885,"high":695,"low":964,"close":965,"change":23,"percent_change":966,"volume":967,"transactions":9,"vwap":965},"2026-05-20",65.765,66.33,1.05,3365100,{"date":969,"open":970,"high":971,"low":972,"close":618,"change":302,"percent_change":973,"volume":974,"transactions":9,"vwap":618},"2026-05-19",65.66,66.010002,65.35,-0.71,2658200,{"date":976,"open":977,"high":977,"low":978,"close":979,"change":409,"percent_change":531,"volume":980,"transactions":9,"vwap":979},"2026-05-18",66.47,65.6,66.11,2391900,{"date":982,"open":983,"high":984,"low":985,"close":796,"change":223,"percent_change":986,"volume":987,"transactions":9,"vwap":796},"2026-05-15",66.6,66.725,66.21,-1.34,2380400,{"date":989,"open":990,"high":991,"low":992,"close":648,"change":159,"percent_change":993,"volume":994,"transactions":9,"vwap":648},"2026-05-14",66.88,67.31,66.8,1.11,1880100,{"date":996,"open":997,"high":953,"low":998,"close":999,"change":722,"percent_change":1000,"volume":1001,"transactions":9,"vwap":999},"2026-05-13",66.029999,65.79,66.44,0.67,2553700,{"date":1003,"open":900,"high":1004,"low":1005,"close":958,"change":687,"percent_change":408,"volume":1006,"transactions":9,"vwap":958},"2026-05-12",66.050003,65.34,2183500,{"date":1008,"open":1009,"high":985,"low":1009,"close":1010,"change":446,"percent_change":1011,"volume":1012,"transactions":9,"vwap":1010},"2026-05-11",65.62,66.080002,0.47,1761900,{"date":1014,"open":1015,"high":1016,"low":1017,"close":1018,"change":786,"percent_change":333,"volume":1019,"transactions":9,"vwap":1018},"2026-05-08",65.59,65.855,65.518,65.77,1953900,{"date":1021,"open":1022,"high":1023,"low":1024,"close":1025,"change":1026,"percent_change":659,"volume":1027,"transactions":9,"vwap":1025},"2026-05-07",65.65,65.73,65.029999,65.2,-0.38,3102600,{"date":1029,"open":1030,"high":1009,"low":1031,"close":1032,"change":966,"percent_change":1033,"volume":1034,"transactions":9,"vwap":1032},"2026-05-06",65.07,65.010002,65.58,1.63,2794400,{"date":1036,"open":1037,"high":1038,"low":1039,"close":1040,"change":1041,"percent_change":1042,"volume":1043,"transactions":9,"vwap":1040},"2026-05-05",64.41,64.65,64.36,64.53,0.55,0.86,2052800,{"date":1045,"open":1046,"high":1047,"low":1048,"close":1049,"change":481,"percent_change":455,"volume":1050,"transactions":9,"vwap":1049},"2026-05-04",64.16,64.34,63.71,63.98,2270500,{"date":1052,"open":1053,"high":1054,"low":1055,"close":1056,"change":1057,"percent_change":147,"volume":1058,"transactions":9,"vwap":1056},"2026-05-01",64.25,64.64,64.12,64.19,0.24,1773100,{"date":1060,"open":1061,"high":1062,"low":1063,"close":1064,"change":524,"percent_change":599,"volume":1065,"transactions":9,"vwap":1064},"2026-04-30",63.62,64.089996,63.285,63.95,1609900,{"date":1067,"open":1068,"high":1068,"low":1069,"close":1070,"change":571,"percent_change":371,"volume":1071,"transactions":9,"vwap":1070},"2026-04-29",63.59,63.16,63.45,2579200,{"date":1073,"open":1061,"high":1074,"low":1075,"close":1076,"change":532,"percent_change":659,"volume":1077,"transactions":9,"vwap":1076},"2026-04-28",63.72,63.325,63.61,2440400,{"date":1079,"open":1080,"high":1081,"low":1074,"close":1049,"change":107,"percent_change":283,"volume":1082,"transactions":9,"vwap":1049},"2026-04-27",63.81,63.996,1827600,{"date":1084,"open":1076,"high":1085,"low":1086,"close":1087,"change":920,"percent_change":1088,"volume":1089,"transactions":9,"vwap":1087},"2026-04-24",64.035004,63.51,63.92,0.68,2105300,{"date":1091,"open":1092,"high":1093,"low":1094,"close":1095,"change":352,"percent_change":342,"volume":1096,"transactions":9,"vwap":1095},"2026-04-23",63.6,63.925,62.965,63.49,3198300,{"date":1098,"open":1099,"high":1100,"low":1101,"close":1102,"change":137,"percent_change":966,"volume":1103,"transactions":9,"vwap":1102},"2026-04-22",63.52,63.795,63.4,63.76,2701700,{"date":1105,"open":1048,"high":1106,"low":1107,"close":1108,"change":251,"percent_change":1109,"volume":1110,"transactions":9,"vwap":1108},"2026-04-21",63.715,62.97,63.099998,-0.72,2742200,{"date":1112,"open":1068,"high":1113,"low":1114,"close":1115,"change":202,"percent_change":262,"volume":1116,"transactions":9,"vwap":1115},"2026-04-20",63.706,63.35,63.56,1967600,{"date":1118,"open":1119,"high":1120,"low":1121,"close":1122,"change":1088,"percent_change":1123,"volume":1124,"transactions":9,"vwap":1122},"2026-04-17",63.41,63.936,63.38,63.7,1.08,2382600,{"date":1126,"open":1127,"high":1128,"low":1129,"close":1130,"change":436,"percent_change":1131,"volume":1132,"transactions":9,"vwap":1130},"2026-04-16",62.99,63.064999,62.655,63.02,0.16,2729800,{"date":1134,"open":1135,"high":1136,"low":1137,"close":1138,"change":1139,"percent_change":1000,"volume":1140,"transactions":9,"vwap":1138},"2026-04-15",62.55,62.935,62.39,62.92,0.42,2335700,{"date":1142,"open":1143,"high":1144,"low":1145,"close":1146,"change":1147,"percent_change":1148,"volume":1149,"transactions":9,"vwap":1146},"2026-04-14",61.93,62.515,61.86,62.5,0.8,1.3,3184400,{"date":1151,"open":1152,"high":1153,"low":1154,"close":1153,"change":233,"percent_change":1155,"volume":1156,"transactions":9,"vwap":1153},"2026-04-13",61.0099983,61.7,60.925,0.75,2952600,{"date":1158,"open":1159,"high":1160,"low":1161,"close":1162,"change":242,"percent_change":1163,"volume":1164,"transactions":9,"vwap":1162},"2026-04-10",61.32,61.51,61.18,61.24,0.05,2619900,{"date":1166,"open":1167,"high":1168,"low":1169,"close":1170,"change":598,"percent_change":333,"volume":1171,"transactions":9,"vwap":1170},"2026-04-09",60.65,61.305,60.62,61.21,3547100,{"date":1173,"open":1174,"high":1175,"low":1176,"close":1177,"change":1178,"percent_change":1179,"volume":1180,"transactions":9,"vwap":1177},"2026-04-08",60.79,60.88,60.28,60.68,1.53,2.59,3786600,{"date":1182,"open":1183,"high":1184,"low":1185,"close":1186,"change":435,"percent_change":1187,"volume":1188,"transactions":9,"vwap":1186},"2026-04-07",58.81,59.19,58.385,59.15,0.12,4049200,{"date":1190,"open":1191,"high":1192,"low":1193,"close":1194,"change":516,"percent_change":52,"volume":1195,"transactions":9,"vwap":1194},"2026-04-06",58.87,59.17,58.775,59.080002,3391500,{"date":1197,"open":1198,"high":1199,"low":1200,"close":1201,"change":107,"percent_change":436,"volume":1202,"transactions":9,"vwap":1201},"2026-04-02",57.85,58.94,57.74,58.79,4286900,{"date":1204,"open":1205,"high":1206,"low":1207,"close":1208,"change":1041,"percent_change":1209,"volume":1210,"transactions":9,"vwap":1208},"2026-04-01",58.54,59.029999,58.53,58.73,0.95,3443200,{"date":1212,"open":1213,"high":1214,"low":1215,"close":1216,"change":1217,"percent_change":1218,"volume":1219,"transactions":9,"vwap":1216},"2026-03-31",57.12,58.27,57.02,58.18,1.75,3.1,5205900,{"date":1221,"open":1222,"high":1223,"low":26,"close":1224,"change":1225,"percent_change":1226,"volume":1227,"transactions":9,"vwap":1224},"2026-03-30",57.31,57.35,56.43,-0.4,-0.7,5121100,{"date":1229,"open":1230,"high":1231,"low":1232,"close":1233,"change":705,"percent_change":1234,"volume":1235,"transactions":9,"vwap":1233},"2026-03-27",57.56,57.615,56.715,56.83,-1.61,4189000,{"date":1237,"open":1238,"high":1239,"low":1240,"close":1241,"change":1242,"percent_change":1243,"volume":1244,"transactions":9,"vwap":1241},"2026-03-26",58.51,58.64,57.745,57.76,-1.23,-2.09,3263300,{"date":1246,"open":1247,"high":1248,"low":1249,"close":1250,"change":122,"percent_change":920,"volume":1251,"transactions":9,"vwap":1250},"2026-03-25",59.2,59.355,58.85,58.99,4597000,{"date":1253,"open":1254,"high":1255,"low":1256,"close":1257,"change":1258,"percent_change":814,"volume":1259,"transactions":9,"vwap":1257},"2026-03-24",58.44,59.09,58.4,58.74,-0.09,4425400,{"date":1261,"open":1262,"high":1263,"low":1264,"close":1265,"change":1000,"percent_change":1266,"volume":1267,"transactions":9,"vwap":1265},"2026-03-23",59.02,59.465,58.685,58.83,1.15,6089400,{"date":1269,"open":1270,"high":1270,"low":1271,"close":1272,"change":1273,"percent_change":1274,"volume":1275,"transactions":9,"vwap":1272},"2026-03-20",58.9,57.791,58.16,-0.8,-1.36,6356500,{"date":1277,"open":1278,"high":1279,"low":1280,"close":1281,"change":409,"percent_change":1282,"volume":1283,"transactions":9,"vwap":1281},"2026-03-19",58.65,59.21,58.46,58.96,-0.29,7055500,{"date":1285,"open":1286,"high":1287,"low":1288,"close":1289,"change":1290,"percent_change":1291,"volume":1292,"transactions":9,"vwap":1289},"2026-03-18",59.75,59.87,59.099998,59.13,-0.74,-1.24,4280100,{"date":1294,"open":1295,"high":1296,"low":1297,"close":1287,"change":1298,"percent_change":1298,"volume":1299,"transactions":9,"vwap":1287},"2026-03-17",60,60.175,59.79,0,4392800,{"date":1301,"open":1302,"high":1303,"low":1304,"close":1287,"change":551,"percent_change":1305,"volume":1306,"transactions":9,"vwap":1287},"2026-03-16",59.8,60.13,59.695,1.1,8049100,{"date":1308,"open":1309,"high":1310,"low":1289,"close":1311,"change":455,"percent_change":473,"volume":1312,"transactions":9,"vwap":1311},"2026-03-13",59.83,60.145,59.22,11326800,{"date":1314,"open":1315,"high":1316,"low":1317,"close":1318,"change":660,"percent_change":1319,"volume":1320,"transactions":9,"vwap":1318},"2026-03-12",59.9,59.96,59.45,59.55,-1.42,60999100,{"date":1322,"open":1323,"high":1324,"low":1310,"close":1325,"change":211,"percent_change":687,"volume":1326,"transactions":9,"vwap":1325},"2026-03-11",60.47,60.73,60.41,3137400,{"date":1328,"open":1329,"high":1330,"low":1331,"close":1332,"change":1163,"percent_change":1333,"volume":1334,"transactions":9,"vwap":1332},"2026-03-10",60.37,61.02,60.25,60.46,0.08,5265600,{"date":1336,"open":1337,"high":1338,"low":1250,"close":1325,"change":1011,"percent_change":132,"volume":1339,"transactions":9,"vwap":1325},"2026-03-09",59.31,60.53,6350700,{"date":1341,"open":1295,"high":1342,"low":1343,"close":1344,"change":1345,"percent_change":1346,"volume":1347,"transactions":9,"vwap":1344},"2026-03-06",60.295,59.73,59.94,-0.87,-1.43,4828200,{"date":1349,"open":1350,"high":1351,"low":1352,"close":1353,"change":352,"percent_change":1354,"volume":1355,"transactions":9,"vwap":1353},"2026-03-05",60.84,61.17,60.235,60.81,-0.44,11165700,{"date":1357,"open":1358,"high":1359,"low":1360,"close":1361,"change":598,"percent_change":749,"volume":1362,"transactions":9,"vwap":1361},"2026-03-04",60.67,61.26,60.51,61.080002,4940000,{"date":1364,"open":1365,"high":1366,"low":1367,"close":1368,"change":915,"percent_change":705,"volume":1369,"transactions":9,"vwap":1368},"2026-03-03",60.029999,60.75,59.58,60.55,6618100,{"date":1371,"open":1372,"high":1373,"low":1374,"close":1375,"change":1333,"percent_change":1376,"volume":1377,"transactions":9,"vwap":1375},"2026-03-02",60.35,61.315,60.32,61.12,0.13,10188700,{"date":1379,"open":1174,"high":1375,"low":1380,"close":1381,"change":1026,"percent_change":321,"volume":1382,"transactions":9,"vwap":1381},"2026-02-27",60.66,61.040001,3049400,{"date":1384,"open":1385,"high":1386,"low":1387,"close":1388,"change":848,"percent_change":1389,"volume":1390,"transactions":9,"vwap":1388},"2026-02-26",61.94,62,60.95,61.42,-0.81,4315300,{"date":1392,"open":1160,"high":1393,"low":1160,"close":1394,"change":1000,"percent_change":273,"volume":1395,"transactions":9,"vwap":1394},"2026-02-25",61.975,61.92,8928600,{"date":1397,"open":1398,"high":1399,"low":1360,"close":1400,"change":22,"percent_change":599,"volume":1401,"transactions":9,"vwap":1400},"2026-02-24",60.69,61.335,61.25,2502200,{"date":1403,"open":1404,"high":1405,"low":1406,"close":1407,"change":1226,"percent_change":1408,"volume":1409,"transactions":9,"vwap":1407},"2026-02-23",61.27,61.525,60.575,60.77,-1.14,3689600,{"date":1411,"open":1412,"high":1413,"low":1324,"close":1414,"change":52,"percent_change":1147,"volume":1415,"transactions":9,"vwap":1414},"2026-02-20",60.78,61.49,61.47,4339600,{"date":1417,"open":1418,"high":1419,"low":1420,"close":1421,"change":201,"percent_change":571,"volume":1422,"transactions":9,"vwap":1421},"2026-02-19",60.82,61.126,60.72,60.98,3365200,{"date":1424,"open":1175,"high":1425,"low":1418,"close":1361,"change":1426,"percent_change":52,"volume":1427,"transactions":9,"vwap":1361},"2026-02-18",61.4,0.3,2888900,{"date":1429,"open":1325,"high":1430,"low":1431,"close":1412,"change":937,"percent_change":920,"volume":1432,"transactions":9,"vwap":1412},"2026-02-17",61.014999,60.09,5848700,{"date":1434,"open":1435,"high":1387,"low":1436,"close":1437,"change":211,"percent_change":687,"volume":1438,"transactions":9,"vwap":1437},"2026-02-13",60.61,60.15,60.52,2818800,{"date":1440,"open":1441,"high":1442,"low":1360,"close":1443,"change":1444,"percent_change":1243,"volume":1445,"transactions":9,"vwap":1443},"2026-02-12",61.96,62.040001,60.57,-1.29,4999900,{"date":1447,"open":1448,"high":1449,"low":1450,"close":1145,"change":1333,"percent_change":1376,"volume":1451,"transactions":9,"vwap":1145},"2026-02-11",62.29,62.41,61.6,3026200,{"date":1453,"open":1454,"high":1455,"low":1456,"close":1457,"change":409,"percent_change":352,"volume":1458,"transactions":9,"vwap":1457},"2026-02-10",62.09,62.23,61.756,61.78,3300700,{"date":1460,"open":1461,"high":1462,"low":1463,"close":1464,"change":147,"percent_change":768,"volume":1465,"transactions":9,"vwap":1464},"2026-02-09",61.44,62.165,61.35,61.95,2942300,{"date":1467,"open":1468,"high":1469,"low":1470,"close":1471,"change":82,"percent_change":1472,"volume":1473,"transactions":9,"vwap":1471},"2026-02-06",60.63,61.71,60.6,61.57,2.22,4033500,{"date":1475,"open":1437,"high":1174,"low":1476,"close":1477,"change":252,"percent_change":72,"volume":1478,"transactions":9,"vwap":1477},"2026-02-05",60.0050011,60.23,7018600,{"date":1480,"open":1481,"high":1482,"low":1483,"close":1484,"change":781,"percent_change":1485,"volume":1486,"transactions":9,"vwap":1484},"2026-02-04",61.65,61.69,60.504,60.89,-1.22,6925800,{"date":1488,"open":1489,"high":1490,"low":1491,"close":1492,"change":1282,"percent_change":302,"volume":1493,"transactions":9,"vwap":1492},"2026-02-03",62.2,62.28,61.125,61.64,4439600,{"date":1495,"open":1496,"high":1497,"low":1496,"close":1143,"change":1139,"percent_change":1088,"volume":1498,"transactions":9,"vwap":1143},"2026-02-02",61.37,62.091,3032000,{"date":1500,"open":1481,"high":1145,"low":1501,"close":1160,"change":301,"percent_change":1502,"volume":1503,"transactions":9,"vwap":1160},"2026-01-30",61.15,-0.52,3842500,{"date":1505,"open":1506,"high":1507,"low":1175,"close":1508,"change":242,"percent_change":1163,"volume":1509,"transactions":9,"vwap":1508},"2026-01-29",61.88,61.97,61.83,3928200,{"date":1511,"open":1143,"high":1512,"low":1153,"close":1513,"change":1514,"percent_change":649,"volume":1515,"transactions":9,"vwap":1513},"2026-01-28",61.98,61.8,-0.02,3375600,{"date":1517,"open":1518,"high":1506,"low":1519,"close":1520,"change":786,"percent_change":1521,"volume":1522,"transactions":9,"vwap":1520},"2026-01-27",61.53,61.505,61.82,0.93,2342400,{"date":1524,"open":1387,"high":1525,"low":1526,"close":1400,"change":233,"percent_change":1527,"volume":1528,"transactions":9,"vwap":1400},"2026-01-26",61.39,60.887,0.76,5472400,{"date":1530,"open":1380,"high":1387,"low":1531,"close":1174,"change":1163,"percent_change":1333,"volume":1532,"transactions":9,"vwap":1174},"2026-01-23",60.515,2795500,{"date":1534,"open":1175,"high":1535,"low":1536,"close":1537,"change":142,"percent_change":598,"volume":1538,"transactions":9,"vwap":1537},"2026-01-22",60.92,60.5,60.74,3090800,{"date":1540,"open":1541,"high":1542,"low":1543,"close":1544,"change":524,"percent_change":1545,"volume":1546,"transactions":9,"vwap":1544},"2026-01-21",60.060001,60.775,59.786,60.42,0.83,3779400,{"date":1548,"open":1549,"high":1550,"low":1551,"close":1552,"change":1553,"percent_change":1554,"volume":1555,"transactions":9,"vwap":1552},"2026-01-20",60.22,60.576,59.82,59.92,-1.2,-1.96,4030500,{"date":1557,"open":1558,"high":1559,"low":1560,"close":1375,"change":561,"percent_change":242,"volume":1561,"transactions":9,"vwap":1375},"2026-01-16",61.38,61.435,60.975,2949600,{"date":1563,"open":1463,"high":1564,"low":1565,"close":1566,"change":190,"percent_change":147,"volume":1567,"transactions":9,"vwap":1566},"2026-01-15",61.487,61.029999,61.099998,3653000,{"date":1569,"open":1381,"high":1375,"low":1570,"close":1571,"change":1572,"percent_change":1573,"volume":1574,"transactions":9,"vwap":1571},"2026-01-14",60.445,60.87,-0.48,-0.78,3646600,{"date":1576,"open":1577,"high":1578,"low":1501,"close":1463,"change":263,"percent_change":848,"volume":1579,"transactions":9,"vwap":1463},"2026-01-13",61.68,61.73,2803000,{"date":1581,"open":1582,"high":1583,"low":1582,"close":1584,"change":283,"percent_change":1585,"volume":1586,"transactions":9,"vwap":1584},"2026-01-12",61.22,61.76,61.66,0.15,2329600,{"date":1588,"open":1582,"high":1589,"low":1590,"close":1471,"change":127,"percent_change":551,"volume":1591,"transactions":9,"vwap":1471},"2026-01-09",61.67,61.094002,3434000,{"date":1593,"open":1594,"high":1595,"low":1152,"close":1351,"change":409,"percent_change":1596,"volume":1597,"transactions":9,"vwap":1351},"2026-01-08",61.23,61.3,-0.28,3000300,{"date":1599,"open":1600,"high":1601,"low":1168,"close":1602,"change":630,"percent_change":311,"volume":1603,"transactions":9,"vwap":1602},"2026-01-07",61.56,61.74,61.34,2254900,{"date":1605,"open":1606,"high":1607,"low":1608,"close":1609,"change":122,"percent_change":517,"volume":1610,"transactions":9,"vwap":1609},"2026-01-06",61.31,61.645,61.138,61.58,2204700,{"date":1612,"open":1613,"high":1614,"low":1613,"close":1615,"change":722,"percent_change":1616,"volume":1617,"transactions":9,"vwap":1615},"2026-01-05",61.19,61.55,61.33,0.72,2535100,{"date":1619,"open":1620,"high":1606,"low":1443,"close":1484,"change":1333,"percent_change":1376,"volume":1621,"transactions":9,"vwap":1484},"2026-01-02",61.2,3936600,{"date":1623,"open":1624,"high":1595,"low":1353,"close":1353,"change":1354,"percent_change":1109,"volume":1625,"transactions":9,"vwap":1353},"2025-12-31",61.28,1857000,{"date":1627,"open":1615,"high":1525,"low":1628,"close":1400,"change":201,"percent_change":571,"volume":1629,"transactions":9,"vwap":1400},"2025-12-30",61.206,1492700,{"date":1631,"open":1496,"high":1632,"low":1161,"close":1463,"change":371,"percent_change":1633,"volume":1634,"transactions":9,"vwap":1463},"2025-12-29",61.475,-0.41,1737700,{"date":1636,"open":1601,"high":1637,"low":1471,"close":1450,"change":212,"percent_change":570,"volume":1638,"transactions":9,"vwap":1450},"2025-12-26",61.816,1194300,{"date":1640,"open":1641,"high":1642,"low":1559,"close":1589,"change":190,"percent_change":893,"volume":1643,"transactions":9,"vwap":1589},"2025-12-24",61.45,61.72,1363400,{"date":1645,"open":1646,"high":1647,"low":1646,"close":1461,"change":391,"percent_change":425,"volume":1648,"transactions":9,"vwap":1461},"2025-12-23",60.99,61.46,2852300,{"date":1650,"open":1651,"high":1652,"low":1571,"close":1361,"change":142,"percent_change":598,"volume":1653,"transactions":9,"vwap":1361},"2025-12-22",61.07,61.13,2394700,{"date":1655,"open":1325,"high":1174,"low":1656,"close":1657,"change":332,"percent_change":45,"volume":1658,"transactions":9,"vwap":1657},"2025-12-19",60.388,60.76,2005700,{"date":1660,"open":1661,"high":1662,"low":1663,"close":1664,"change":52,"percent_change":1665,"volume":1666,"transactions":9,"vwap":1664},"2025-12-18",60.2,60.546,60.0099983,60.16,0.82,2599600,{"date":1668,"open":1332,"high":1437,"low":1669,"close":1670,"change":973,"percent_change":1671,"volume":1672,"transactions":9,"vwap":1670},"2025-12-17",59.65,59.67,-1.18,2788800,{"date":1674,"open":1675,"high":1676,"low":1295,"close":1677,"change":630,"percent_change":1225,"volume":1678,"transactions":9,"vwap":1677},"2025-12-16",60.36,60.56,60.38,2342000,{"date":1680,"open":1681,"high":1681,"low":1682,"close":1169,"change":542,"percent_change":201,"volume":1683,"transactions":9,"vwap":1169},"2025-12-15",61.049999,60.49,1875500,{"date":1685,"open":1463,"high":1463,"low":1686,"close":1177,"change":1226,"percent_change":1408,"volume":1687,"transactions":9,"vwap":1177},"2025-12-12",60.45,2742100,{"date":1689,"open":1681,"high":1690,"low":1691,"close":1558,"change":283,"percent_change":1585,"volume":1692,"transactions":9,"vwap":1558},"2025-12-11",61.416,60.755,1965500,{"date":1694,"open":1350,"high":1388,"low":1324,"close":1695,"change":741,"percent_change":921,"volume":1696,"transactions":9,"vwap":1695},"2025-12-10",61.29,2609200,{"date":1698,"open":1421,"high":1699,"low":1571,"close":1700,"change":570,"percent_change":756,"volume":1701,"transactions":9,"vwap":1700},"2025-12-09",61.185,60.9,2998700,{"date":1703,"open":1594,"high":1594,"low":1353,"close":1152,"change":570,"percent_change":756,"volume":1704,"transactions":9,"vwap":1152},"2025-12-08",1905700,{"date":1706,"open":1707,"high":1463,"low":1152,"close":1375,"change":1376,"percent_change":445,"volume":1708,"transactions":9,"vwap":1375},"2025-12-05",61.060001,2852100,{"date":1710,"open":1565,"high":1565,"low":1537,"close":1646,"change":1585,"percent_change":122,"volume":1711,"transactions":9,"vwap":1646},"2025-12-04",2667200,{"date":1713,"open":1358,"high":1714,"low":1332,"close":1350,"change":243,"percent_change":435,"volume":1715,"transactions":9,"vwap":1350},"2025-12-03",60.945,2695700,{"date":1717,"open":1324,"high":1718,"low":1368,"close":1719,"change":1720,"percent_change":446,"volume":1721,"transactions":9,"vwap":1719},"2025-12-02",60.96,60.8,0.19,2607200,{"date":1723,"open":1724,"high":1725,"low":1726,"close":1435,"change":262,"percent_change":372,"volume":1727,"transactions":9,"vwap":1435},"2025-12-01",60.43,60.805,60.4,1993400,{"date":1729,"open":1443,"high":1350,"low":1368,"close":1730,"change":391,"percent_change":332,"volume":1731,"transactions":9,"vwap":1730},"2025-11-28",60.83,1254700,{"date":1733,"open":1374,"high":1734,"low":1436,"close":1323,"change":920,"percent_change":1616,"volume":1735,"transactions":9,"vwap":1323},"2025-11-26",60.64,2085700,{"date":1737,"open":1738,"high":1310,"low":1739,"close":1740,"change":233,"percent_change":1741,"volume":1742,"transactions":9,"vwap":1740},"2025-11-25",59.57,59.12,60.040001,0.77,2977100,{"date":1744,"open":1745,"high":1304,"low":1746,"close":1367,"change":1747,"percent_change":1748,"volume":1749,"transactions":9,"vwap":1367},"2025-11-24",58.92,58.896,0.96,1.64,3001600,{"date":1751,"open":1280,"high":1752,"low":1753,"close":1754,"change":147,"percent_change":551,"volume":1755,"transactions":9,"vwap":1754},"2025-11-21",59.11,57.88,58.62,5169000,{"date":1757,"open":1758,"high":1544,"low":1216,"close":1759,"change":705,"percent_change":1760,"volume":1761,"transactions":9,"vwap":1759},"2025-11-20",60.14,58.24,-1.57,4522900,{"date":1763,"open":1764,"high":1765,"low":1766,"close":1192,"change":1057,"percent_change":517,"volume":1767,"transactions":9,"vwap":1192},"2025-11-19",58.97,59.585,58.77,3120600,{"date":1769,"open":1288,"high":1770,"low":1205,"close":1771,"change":659,"percent_change":1772,"volume":1773,"transactions":9,"vwap":1771},"2025-11-18",59.39,58.93,-0.97,5725200,{"date":1775,"open":1297,"high":1661,"low":1776,"close":1777,"change":302,"percent_change":1573,"volume":1778,"transactions":9,"vwap":1777},"2025-11-17",59.165,59.51,2814700,{"date":1780,"open":1781,"high":1782,"low":1783,"close":1784,"change":649,"percent_change":211,"volume":1785,"transactions":9,"vwap":1784},"2025-11-14",59.38,60.335,59.132,59.98,3801200,{"date":1787,"open":1571,"high":1484,"low":1788,"close":1663,"change":1789,"percent_change":1234,"volume":1790,"transactions":9,"vwap":1663},"2025-11-13",59.88,-0.98,2642000,{"date":1792,"open":1566,"high":1566,"low":1793,"close":1646,"change":436,"percent_change":1131,"volume":1794,"transactions":9,"vwap":1646},"2025-11-12",60.71,1882300,{"date":1796,"open":1398,"high":1560,"low":1338,"close":1484,"change":243,"percent_change":435,"volume":1797,"transactions":9,"vwap":1484},"2025-11-11",1962200,{"date":1799,"open":1726,"high":1800,"low":1801,"close":1802,"change":1803,"percent_change":1804,"volume":1805,"transactions":9,"vwap":1802},"2025-11-10",60.935,60.3,60.85,1.03,1.72,2138600,{"date":1807,"open":1808,"high":1809,"low":1810,"close":1551,"change":1298,"percent_change":1298,"volume":1811,"transactions":9,"vwap":1551},"2025-11-07",59.63,59.825,58.945,3213600,{"date":1813,"open":1332,"high":1814,"low":1670,"close":1551,"change":1815,"percent_change":1816,"volume":1817,"transactions":9,"vwap":1551},"2025-11-06",60.505,-0.64,-1.06,2706900,{"date":1819,"open":1801,"high":1820,"low":1821,"close":1332,"change":1131,"percent_change":807,"volume":1822,"transactions":9,"vwap":1332},"2025-11-05",60.765,60.11,2604600,{"date":1824,"open":1329,"high":1324,"low":1825,"close":1801,"change":1826,"percent_change":1291,"volume":1827,"transactions":9,"vwap":1801},"2025-11-04",60.205,-0.76,2889100,{"date":1829,"open":1400,"high":1404,"low":1174,"close":1707,"change":1830,"percent_change":191,"volume":1831,"transactions":9,"vwap":1707},"2025-11-03",0.2,2333100,{"date":1833,"open":1351,"high":1699,"low":1169,"close":1834,"change":1057,"percent_change":127,"volume":1835,"transactions":9,"vwap":1834},"2025-10-31",60.86,2422100,{"date":1837,"open":1571,"high":1566,"low":1470,"close":1169,"change":1815,"percent_change":1838,"volume":1839,"transactions":9,"vwap":1169},"2025-10-30",-1.04,2526300,{"date":1841,"open":1162,"high":1558,"low":1842,"close":1359,"change":516,"percent_change":22,"volume":1843,"transactions":9,"vwap":1359},"2025-10-29",60.815,2690300,{"date":1845,"open":1175,"high":1375,"low":1846,"close":1847,"change":122,"percent_change":517,"volume":1848,"transactions":9,"vwap":1847},"2025-10-28",60.685,60.97,4324600,{"date":1850,"open":1851,"high":1537,"low":1852,"close":1420,"change":132,"percent_change":1148,"volume":1853,"transactions":9,"vwap":1420},"2025-10-27",60.48,60.415,1657100,{"date":1855,"open":1297,"high":1856,"low":1343,"close":1344,"change":894,"percent_change":1857,"volume":1858,"transactions":9,"vwap":1344},"2025-10-24",60.049999,0.94,2306900,{"date":1860,"open":1289,"high":1861,"low":1288,"close":1781,"change":142,"percent_change":1862,"volume":1863,"transactions":9,"vwap":1781},"2025-10-23",59.476,0.54,2093100,{"date":1865,"open":1866,"high":1867,"low":1868,"close":1869,"change":311,"percent_change":252,"volume":1870,"transactions":9,"vwap":1869},"2025-10-22",59.52,59.53,58.61,59.060001,2845200,{"date":1872,"open":1777,"high":1873,"low":1874,"close":1317,"change":649,"percent_change":211,"volume":1875,"transactions":9,"vwap":1317},"2025-10-21",59.606,59.385,3340800,{"date":1877,"open":1194,"high":1878,"low":1194,"close":1879,"change":1000,"percent_change":291,"volume":1880,"transactions":9,"vwap":1879},"2025-10-20",59.586,59.48,2511800,{"date":1882,"open":1883,"high":1764,"low":1884,"close":1183,"change":1426,"percent_change":1885,"volume":1886,"transactions":9,"vwap":1183},"2025-10-17",58.42,58.28,0.51,4286100,{"date":1888,"open":1889,"high":1890,"low":1891,"close":1238,"change":780,"percent_change":660,"volume":1892,"transactions":9,"vwap":1238},"2025-10-16",59.14,59.275,58.2,2416200,{"date":1894,"open":1895,"high":1317,"low":1896,"close":1262,"change":446,"percent_change":598,"volume":1897,"transactions":9,"vwap":1262},"2025-10-15",59.18,58.5,2417200,{"date":1899,"open":1900,"high":1869,"low":1901,"close":1902,"change":212,"percent_change":408,"volume":1903,"transactions":9,"vwap":1902},"2025-10-14",58.33,57.87,58.71,2357000,{"date":1905,"open":1906,"high":1907,"low":1908,"close":1909,"change":749,"percent_change":1910,"volume":1911,"transactions":9,"vwap":1909},"2025-10-13",58.56,58.89,58.47,58.78,1.52,2175300,{"date":1913,"open":1866,"high":1914,"low":1915,"close":1916,"change":878,"percent_change":1917,"volume":1918,"transactions":9,"vwap":1916},"2025-10-10",59.708,57.865,57.9,-2.56,3569600,{"date":1920,"open":1921,"high":1808,"low":1922,"close":1923,"change":201,"percent_change":409,"volume":1924,"transactions":9,"vwap":1923},"2025-10-09",59.59,59.27,59.42,2879500,{"date":1926,"open":1781,"high":1927,"low":1928,"close":1866,"change":516,"percent_change":52,"volume":1929,"transactions":9,"vwap":1866},"2025-10-08",59.6,59.28,2579100,{"date":1931,"open":1932,"high":1933,"low":1739,"close":1934,"change":371,"percent_change":342,"volume":1935,"transactions":9,"vwap":1934},"2025-10-07",59.56,59.567,59.23,2379900,{"date":1937,"open":1923,"high":1866,"low":1938,"close":1879,"change":1939,"percent_change":1011,"volume":1940,"transactions":9,"vwap":1879},"2025-10-06",59.164,0.28,2892800,{"date":1942,"open":1928,"high":1943,"low":1752,"close":1247,"change":212,"percent_change":408,"volume":1944,"transactions":9,"vwap":1247},"2025-10-03",59.49,4165800,{"date":1946,"open":1947,"high":1947,"low":1948,"close":1922,"change":107,"percent_change":436,"volume":1949,"transactions":9,"vwap":1922},"2025-10-02",59.41,59.00099945,5162300,{"date":1951,"open":1907,"high":1952,"low":1953,"close":1279,"change":1954,"percent_change":561,"volume":1955,"transactions":9,"vwap":1279},"2025-10-01",59.34,58.835,0.01,4436300,{"date":1957,"open":1262,"high":1958,"low":1959,"close":1247,"change":1960,"percent_change":516,"volume":1961,"transactions":9,"vwap":1247},"2025-09-30",59.235,58.8,0.17,12834000,{"date":1963,"open":1895,"high":1934,"low":1964,"close":1206,"change":436,"percent_change":1960,"volume":1965,"transactions":9,"vwap":1206},"2025-09-29",58.875,3180700,{"date":1967,"open":1959,"high":1968,"low":1969,"close":1771,"change":937,"percent_change":722,"volume":1970,"transactions":9,"vwap":1771},"2025-09-26",59,58.58,3522600,{"date":1972,"open":1754,"high":1973,"low":1974,"close":1975,"change":409,"percent_change":1282,"volume":1976,"transactions":9,"vwap":1975},"2025-09-25",58.795,58.35,58.67,4356000,{"date":1978,"open":1739,"high":1979,"low":1980,"close":1981,"change":417,"percent_change":262,"volume":1982,"transactions":9,"vwap":1981},"2025-09-24",59.145,58.675,58.84,3185500,{"date":1984,"open":1985,"high":1248,"low":1249,"close":1764,"change":1986,"percent_change":1987,"volume":1988,"transactions":9,"vwap":1764},"2025-09-23",59.32,-0.35,-0.59,3773600,{"date":1990,"open":1199,"high":1991,"low":1199,"close":1985,"change":122,"percent_change":1139,"volume":1992,"transactions":9,"vwap":1985},"2025-09-22",59.35,2851100,{"date":1994,"open":1745,"high":1289,"low":1995,"close":1996,"change":391,"percent_change":1997,"volume":1998,"transactions":9,"vwap":1996},"2025-09-19",58.735,59.07,0.61,3571600,{"date":2000,"open":2001,"high":2002,"low":2003,"close":1902,"change":1057,"percent_change":517,"volume":2004,"transactions":9,"vwap":1902},"2025-09-18",58.72,58.898,58.52,5373300,{"date":2006,"open":1207,"high":2007,"low":2008,"close":1908,"change":211,"percent_change":1258,"volume":2009,"transactions":9,"vwap":1908},"2025-09-17",58.6,58.02,5313300,{"date":2011,"open":1208,"high":1208,"low":1280,"close":2003,"change":454,"percent_change":311,"volume":2012,"transactions":9,"vwap":2003},"2025-09-16",41595600,{"date":2014,"open":2015,"high":2016,"low":1906,"close":2017,"change":741,"percent_change":1000,"volume":2018,"transactions":9,"vwap":2017},"2025-09-15",58.57,58.787,58.75,1652000,{"date":2020,"open":2021,"high":2022,"low":1891,"close":2023,"change":2024,"percent_change":1720,"volume":2025,"transactions":9,"vwap":2023},"2025-09-12",58.25,58.45,58.36,0.11,1212500,{"date":2027,"open":2008,"high":2028,"low":2029,"close":2021,"change":893,"percent_change":921,"volume":2030,"transactions":9,"vwap":2021},"2025-09-11",58.3,57.945,1523900,{"date":2032,"open":2033,"high":2034,"low":2035,"close":1753,"change":1163,"percent_change":283,"volume":2036,"transactions":9,"vwap":1753},"2025-09-10",58.049999,58.09,57.75,2096000,{"date":2038,"open":2039,"high":2040,"low":2041,"close":2042,"change":122,"percent_change":920,"volume":2043,"transactions":9,"vwap":2042},"2025-09-09",57.6,57.835,57.51,57.83,1981400,{"date":2045,"open":2046,"high":1200,"low":2047,"close":2048,"change":925,"percent_change":1057,"volume":2049,"transactions":9,"vwap":2048},"2025-09-08",57.55,57.47,57.58,1559400,{"date":2051,"open":2052,"high":2053,"low":1213,"close":2054,"change":455,"percent_change":915,"volume":2055,"transactions":9,"vwap":2054},"2025-09-05",57.95,58.0099983,57.44,1971000,{"date":2057,"open":1222,"high":2058,"low":2059,"close":2058,"change":1862,"percent_change":1857,"volume":2060,"transactions":9,"vwap":2058},"2025-09-04",57.77,57.24,1953800,{"date":2062,"open":2063,"high":2064,"low":2065,"close":2066,"change":233,"percent_change":2067,"volume":2068,"transactions":9,"vwap":2066},"2025-09-03",57.18,57.255,56.925,57.23,0.81,1813700,{"date":2070,"open":2071,"high":2072,"low":2073,"close":2074,"change":400,"percent_change":660,"volume":2075,"transactions":9,"vwap":2074},"2025-09-02",56.54,56.8,56.29,56.77,1224800,{"date":2077,"open":2047,"high":2078,"low":2079,"close":2080,"change":301,"percent_change":312,"volume":2081,"transactions":9,"vwap":2080},"2025-08-29",57.5,57.07,57.26,1257000,{"date":2083,"open":2084,"high":2085,"low":2059,"close":2048,"change":445,"percent_change":893,"volume":2086,"transactions":9,"vwap":2048},"2025-08-28",57.43,57.66,1812100,{"date":2088,"open":2089,"high":2084,"low":2090,"close":2091,"change":1131,"percent_change":1939,"volume":2092,"transactions":9,"vwap":2091},"2025-08-27",57.17,57.144,57.37,1569600,{"date":2094,"open":2095,"high":2096,"low":2097,"close":2098,"change":446,"percent_change":1862,"volume":2099,"transactions":9,"vwap":2098},"2025-08-26",56.87,57.236,56.78,57.21,1946600,{"date":2101,"open":2102,"high":2103,"low":2104,"close":2104,"change":409,"percent_change":482,"volume":2105,"transactions":9,"vwap":2104},"2025-08-25",57,57.16,56.9,1385200,{"date":2107,"open":1224,"high":2089,"low":2108,"close":2079,"change":1665,"percent_change":2109,"volume":2110,"transactions":9,"vwap":2079},"2025-08-22",56.39,1.46,1500900,{"date":2112,"open":2113,"high":2114,"low":2115,"close":2116,"change":454,"percent_change":1633,"volume":2117,"transactions":9,"vwap":2116},"2025-08-21",56.38,56.475,56.084999,56.25,1772700,{"date":2119,"open":2120,"high":2120,"low":2121,"close":2122,"change":408,"percent_change":481,"volume":2123,"transactions":9,"vwap":2122},"2025-08-20",56.6,56.02,56.48,1798600,{"date":2125,"open":2126,"high":2127,"low":2128,"close":2120,"change":372,"percent_change":222,"volume":2129,"transactions":9,"vwap":2120},"2025-08-19",56.92,56.97,56.505,1208000,{"date":2131,"open":2132,"high":2133,"low":2134,"close":2135,"change":283,"percent_change":1131,"volume":2136,"transactions":9,"vwap":2135},"2025-08-18",56.85,56.999,56.76,56.96,1773500,{"date":2138,"open":2139,"high":2139,"low":2140,"close":2095,"change":1986,"percent_change":2141,"volume":2142,"transactions":9,"vwap":2095},"2025-08-15",57.27,56.835,-0.61,1902700,{"date":2144,"open":2135,"high":2145,"low":2146,"close":2147,"change":1187,"percent_change":445,"volume":2148,"transactions":9,"vwap":2147},"2025-08-14",57.28,56.95,57.22,1990600,{"date":2150,"open":2151,"high":2091,"low":2152,"close":2153,"change":1298,"percent_change":1298,"volume":2154,"transactions":9,"vwap":2153},"2025-08-13",57.33,56.977,57.099998,1901000,{"date":2156,"open":2157,"high":2158,"low":2159,"close":2153,"change":1997,"percent_change":1123,"volume":2160,"transactions":9,"vwap":2153},"2025-08-12",56.72,57.13,56.57,1387700,{"date":2162,"open":2163,"high":2164,"low":2165,"close":2166,"change":814,"percent_change":531,"volume":2167,"transactions":9,"vwap":2166},"2025-08-11",56.67,56.79,56.395,56.49,1975700,{"date":2169,"open":2170,"high":2171,"low":2170,"close":2172,"change":742,"percent_change":1803,"volume":2173,"transactions":9,"vwap":2172},"2025-08-08",56.22,56.69,56.64,1487700,{"date":2175,"open":2176,"high":2122,"low":2177,"close":2178,"change":243,"percent_change":435,"volume":2179,"transactions":9,"vwap":2178},"2025-08-07",56.44,55.8,56.060001,1834600,{"date":2181,"open":2182,"high":2183,"low":2184,"close":2121,"change":1862,"percent_change":2185,"volume":2186,"transactions":9,"vwap":2121},"2025-08-06",55.63,56.085999,55.58,0.97,1867100,{"date":2188,"open":2189,"high":2190,"low":2191,"close":2192,"change":1282,"percent_change":1502,"volume":2193,"transactions":9,"vwap":2192},"2025-08-05",55.87,55.96,55.425,55.48,2152500,{"date":2195,"open":2196,"high":2197,"low":2196,"close":2198,"change":159,"percent_change":82,"volume":2199,"transactions":9,"vwap":2198},"2025-08-04",55.39,55.795,55.77,2215900,{"date":2201,"open":2192,"high":2192,"low":2202,"close":2203,"change":2204,"percent_change":2205,"volume":2206,"transactions":9,"vwap":2203},"2025-08-01",54.81,55.029999,-0.96,-1.71,1750100,{"date":2208,"open":2172,"high":2209,"low":2210,"close":2211,"change":649,"percent_change":211,"volume":2212,"transactions":9,"vwap":2211},"2025-07-31",56.68,55.917,55.99,1630600,{"date":2214,"open":2215,"high":2216,"low":2217,"close":2121,"change":243,"percent_change":435,"volume":2218,"transactions":9,"vwap":2121},"2025-07-30",56,56.24,55.74,2700800,{"date":2220,"open":2221,"high":2222,"low":2223,"close":2224,"change":1258,"percent_change":571,"volume":2225,"transactions":9,"vwap":2224},"2025-07-29",56.31,56.375,55.934,55.98,1392500,{"date":2227,"open":2228,"high":2229,"low":2230,"close":2231,"change":211,"percent_change":1258,"volume":2232,"transactions":9,"vwap":2231},"2025-07-28",56.17,56.205,55.965,56.07,1725400,{"date":2234,"open":2190,"high":26,"low":2235,"close":2236,"change":445,"percent_change":147,"volume":2237,"transactions":9,"vwap":2236},"2025-07-25",55.95,56.12,1528700,{"date":2239,"open":2215,"high":2240,"low":2241,"close":2242,"change":107,"percent_change":2024,"volume":2243,"transactions":9,"vwap":2242},"2025-07-24",56.087002,55.88,55.91,1712500,{"date":2245,"open":2246,"high":2247,"low":2248,"close":2247,"change":233,"percent_change":1545,"volume":2249,"transactions":9,"vwap":2247},"2025-07-23",55.73,55.85,55.52,1699800,{"date":2251,"open":2252,"high":2252,"low":2253,"close":2196,"change":542,"percent_change":570,"volume":2254,"transactions":9,"vwap":2196},"2025-07-22",55.55,55.19,14013300,{"date":2256,"open":2257,"high":2258,"low":2257,"close":2259,"change":1585,"percent_change":807,"volume":2260,"transactions":9,"vwap":2259},"2025-07-21",55.4,55.69,55.45,1348700,{"date":2262,"open":2259,"high":2259,"low":2263,"close":2264,"change":1514,"percent_change":541,"volume":2265,"transactions":9,"vwap":2264},"2025-07-18",55.195,55.3,1449700,{"date":2267,"open":2268,"high":2269,"low":2268,"close":2270,"change":147,"percent_change":23,"volume":2271,"transactions":9,"vwap":2270},"2025-07-17",54.94,55.37,55.32,1358500,{"date":2273,"open":2274,"high":2275,"low":2276,"close":2268,"change":925,"percent_change":937,"volume":2277,"transactions":9,"vwap":2268},"2025-07-16",54.99,55.021,54.5,1601900,{"date":2279,"open":2253,"high":2280,"low":2281,"close":2281,"change":202,"percent_change":371,"volume":2282,"transactions":9,"vwap":2281},"2025-07-15",55.25,54.8,1888800,{"date":2284,"open":2281,"high":2285,"low":2286,"close":2268,"change":2024,"percent_change":1830,"volume":2287,"transactions":9,"vwap":2268},"2025-07-14",54.965,54.72,1043500,{"date":2289,"open":2290,"high":2291,"low":2292,"close":2293,"change":417,"percent_change":630,"volume":2294,"transactions":9,"vwap":2293},"2025-07-11",54.7,54.93,54.59,54.83,1344200,{"date":2296,"open":2297,"high":2298,"low":2299,"close":2300,"change":1960,"percent_change":446,"volume":2301,"transactions":9,"vwap":2300},"2025-07-10",54.84,55.027,54.69,54.96,1010100,{"date":2303,"open":2299,"high":2304,"low":2305,"close":2306,"change":191,"percent_change":1997,"volume":2307,"transactions":9,"vwap":2306},"2025-07-09",54.87,54.571,54.79,1232700,{"date":2309,"open":2310,"high":2310,"low":2311,"close":2312,"change":202,"percent_change":531,"volume":2313,"transactions":9,"vwap":2312},"2025-07-08",54.66,54.38,54.46,1167700,{"date":2315,"open":2304,"high":2316,"low":2317,"close":2318,"change":251,"percent_change":2319,"volume":2320,"transactions":9,"vwap":2318},"2025-07-07",54.955,54.395,54.6,-0.84,1748700,{"date":2322,"open":2323,"high":2324,"low":2323,"close":2325,"change":524,"percent_change":381,"volume":2326,"transactions":9,"vwap":2325},"2025-07-03",54.75,55.15,55.060001,931200,{"date":2328,"open":2329,"high":2330,"low":2331,"close":2332,"change":445,"percent_change":741,"volume":2333,"transactions":9,"vwap":2332},"2025-07-02",54.36,54.57,54.3,54.56,1924200,{"date":2335,"open":2336,"high":2312,"low":2337,"close":2338,"change":570,"percent_change":2339,"volume":2340,"transactions":9,"vwap":2338},"2025-07-01",54.33,54.16,54.35,-0.2,1671300,{"date":2342,"open":2343,"high":2344,"low":2345,"close":2312,"change":122,"percent_change":233,"volume":2346,"transactions":9,"vwap":2312},"2025-06-30",54.42,54.58,54.19,1577200,{"date":2348,"open":2349,"high":2350,"low":2351,"close":2352,"change":142,"percent_change":425,"volume":2353,"transactions":9,"vwap":2352},"2025-06-27",53.96,54.285,53.825,54.21,1428000,{"date":2355,"open":2356,"high":2357,"low":2358,"close":2359,"change":524,"percent_change":1857,"volume":2360,"transactions":9,"vwap":2359},"2025-06-26",53.58,53.925,53.53,53.89,1204600,{"date":2362,"open":2363,"high":2364,"low":2365,"close":2366,"change":436,"percent_change":1720,"volume":2367,"transactions":9,"vwap":2366},"2025-06-25",53.43,53.505,53.245,53.39,2156700,{"date":2369,"open":2370,"high":2371,"low":2372,"close":2373,"change":1041,"percent_change":2374,"volume":2375,"transactions":9,"vwap":2373},"2025-06-24",53.11,53.385,53.040001,53.29,1.04,1627700,{"date":2377,"open":2378,"high":2379,"low":2380,"close":2381,"change":1862,"percent_change":1803,"volume":2382,"transactions":9,"vwap":2381},"2025-06-23",52.25,52.785,52.029999,52.74,1741500,{"date":2384,"open":2385,"high":2386,"low":2387,"close":2388,"change":201,"percent_change":351,"volume":2389,"transactions":9,"vwap":2388},"2025-06-20",52.54,52.67,52.080002,52.2,1779100,{"date":2391,"open":2392,"high":2393,"low":2394,"close":2392,"change":1954,"percent_change":561,"volume":2395,"transactions":9,"vwap":2392},"2025-06-18",52.3,52.6,52.21,2150100,{"date":2397,"open":2398,"high":2399,"low":2400,"close":2401,"change":2402,"percent_change":800,"volume":2403,"transactions":9,"vwap":2401},"2025-06-17",52.52,52.63,52.22,52.29,-0.43,1549500,{"date":2405,"open":2406,"high":2407,"low":2406,"close":2408,"change":741,"percent_change":1155,"volume":2409,"transactions":9,"vwap":2408},"2025-06-16",52.49,52.835,52.72,1484600,{"date":2411,"open":2412,"high":2413,"low":2414,"close":2415,"change":321,"percent_change":2416,"volume":2417,"transactions":9,"vwap":2415},"2025-06-13",52.5,52.755,52.235,52.33,-1.17,2229300,{"date":2419,"open":2420,"high":2421,"low":2422,"close":2421,"change":925,"percent_change":807,"volume":2423,"transactions":9,"vwap":2421},"2025-06-12",52.7,52.95,52.608,1921500,{"date":2425,"open":2426,"high":2427,"low":2428,"close":2429,"change":756,"percent_change":399,"volume":2430,"transactions":9,"vwap":2429},"2025-06-11",53.080002,53.14,52.61,52.81,2429200,{"date":2432,"open":2433,"high":2434,"low":2435,"close":2436,"change":122,"percent_change":1011,"volume":2437,"transactions":9,"vwap":2436},"2025-06-10",52.82,53.015999,52.64,52.99,1343800,{"date":2439,"open":2429,"high":2440,"low":2441,"close":2381,"change":542,"percent_change":570,"volume":2442,"transactions":9,"vwap":2381},"2025-06-09",52.88,52.66,1457100,{"date":2444,"open":2420,"high":2445,"low":2446,"close":2447,"change":2448,"percent_change":2449,"volume":2450,"transactions":9,"vwap":2447},"2025-06-06",52.9,52.57,52.8,0.63,1.21,1557400,{"date":2452,"open":2453,"high":2386,"low":2454,"close":2455,"change":1282,"percent_change":473,"volume":2456,"transactions":9,"vwap":2455},"2025-06-05",52.62,52,52.17,1948900,{"date":2458,"open":2428,"high":2459,"low":2460,"close":2461,"change":211,"percent_change":201,"volume":2462,"transactions":9,"vwap":2461},"2025-06-04",52.645,52.445,52.46,1865200,{"date":2464,"open":2465,"high":2393,"low":2466,"close":2467,"change":807,"percent_change":2468,"volume":2469,"transactions":9,"vwap":2467},"2025-06-03",52.24,52.19,52.51,0.52,2684000,{"date":2471,"open":2472,"high":2473,"low":2474,"close":2465,"change":516,"percent_change":894,"volume":2475,"transactions":9,"vwap":2465},"2025-06-02",51.77,52.255,51.59,2026100,{"date":2477,"open":2478,"high":2479,"low":2480,"close":2481,"change":541,"percent_change":687,"volume":2482,"transactions":9,"vwap":2481},"2025-05-30",51.92,52.115,51.42,51.95,1418400,{"date":2484,"open":2401,"high":2401,"low":2485,"close":2486,"change":1830,"percent_change":741,"volume":2487,"transactions":9,"vwap":2486},"2025-05-29",51.67,51.99,1599300,{"date":2489,"open":2490,"high":2465,"low":2491,"close":2492,"change":1282,"percent_change":312,"volume":2493,"transactions":9,"vwap":2492},"2025-05-28",52.14,51.73,51.79,1632600,{"date":2495,"open":2496,"high":2387,"low":2497,"close":2387,"change":2498,"percent_change":2499,"volume":2500,"transactions":9,"vwap":2387},"2025-05-27",51.54,51.46,1.07,2.1,1494300,{"date":2502,"open":2503,"high":2504,"low":2505,"close":2506,"change":532,"percent_change":1109,"volume":2507,"transactions":9,"vwap":2506},"2025-05-23",50.75,51.25,50.69,51.0099983,2460500,{"date":2509,"open":2510,"high":2511,"low":2512,"close":2513,"change":112,"percent_change":1514,"volume":2514,"transactions":9,"vwap":2513},"2025-05-22",51.37,51.7,51.24,51.38,1705700,{"date":2516,"open":2517,"high":2518,"low":2519,"close":2520,"change":1573,"percent_change":2521,"volume":2522,"transactions":9,"vwap":2520},"2025-05-21",51.82,52.206,51.274,51.39,-1.5,1722100,{"date":2524,"open":2525,"high":2526,"low":2527,"close":2455,"change":571,"percent_change":263,"volume":2528,"transactions":9,"vwap":2455},"2025-05-20",52.12,52.26,51.87,3268400,{"date":2530,"open":2472,"high":2531,"low":2472,"close":2415,"change":107,"percent_change":2024,"volume":2532,"transactions":9,"vwap":2415},"2025-05-19",52.41,1003500,{"date":2534,"open":2535,"high":2536,"low":2537,"close":2538,"change":190,"percent_change":722,"volume":2539,"transactions":9,"vwap":2538},"2025-05-16",52.16,52.34,51.885,52.27,1309500,{"date":2541,"open":2474,"high":2542,"low":2474,"close":2543,"change":516,"percent_change":894,"volume":2544,"transactions":9,"vwap":2543},"2025-05-15",52.15,52.040001,1686200,{"date":2546,"open":2491,"high":2547,"low":2548,"close":2549,"change":436,"percent_change":1720,"volume":2550,"transactions":9,"vwap":2549},"2025-05-14",51.825,51.58,51.75,3198800,{"date":2552,"open":2553,"high":2517,"low":2554,"close":2555,"change":920,"percent_change":949,"volume":2556,"transactions":9,"vwap":2555},"2025-05-13",51.33,51.269,51.65,1640700,{"date":2558,"open":2559,"high":2560,"low":2561,"close":2562,"change":2563,"percent_change":2564,"volume":2565,"transactions":9,"vwap":2562},"2025-05-12",51.19,51.225,50.76,51.22,1.56,3.14,1361400,{"date":2567,"open":2568,"high":2569,"low":2570,"close":2571,"change":541,"percent_change":687,"volume":2572,"transactions":9,"vwap":2571},"2025-05-09",49.84,49.94,49.511,49.66,2862100,{"date":2574,"open":2568,"high":2575,"low":2576,"close":2577,"change":190,"percent_change":233,"volume":2578,"transactions":9,"vwap":2577},"2025-05-08",50.17,49.47,49.7,1644700,{"date":2580,"open":2581,"high":2582,"low":2583,"close":2576,"change":190,"percent_change":1011,"volume":2584,"transactions":9,"vwap":2576},"2025-05-07",49.33,49.665,49.0099983,1312700,{"date":2586,"open":2587,"high":2588,"low":2589,"close":2590,"change":371,"percent_change":780,"volume":2591,"transactions":9,"vwap":2590},"2025-05-06",49.080002,49.6,49.014999,49.24,1734200,{"date":2593,"open":2594,"high":2595,"low":2596,"close":2597,"change":301,"percent_change":1815,"volume":2598,"transactions":9,"vwap":2597},"2025-05-05",49.41,49.755,49.352,49.49,3078700,{"date":2600,"open":2601,"high":2569,"low":2602,"close":2603,"change":1616,"percent_change":2604,"volume":2605,"transactions":9,"vwap":2603},"2025-05-02",49.55,49.355,49.81,1.47,3606400,{"date":2607,"open":2608,"high":2609,"low":2610,"close":2611,"change":1885,"percent_change":966,"volume":2612,"transactions":9,"vwap":2611},"2025-05-01",49.13,49.475,49.02,49.09,1212700,{"date":2614,"open":2615,"high":2616,"low":2617,"close":2618,"change":107,"percent_change":1187,"volume":2619,"transactions":9,"vwap":2618},"2025-04-30",48.0099983,48.71,47.43,48.58,1387600,{"date":2621,"open":2622,"high":2623,"low":2624,"close":2625,"change":807,"percent_change":894,"volume":2626,"transactions":9,"vwap":2625},"2025-04-29",48.060001,48.605,48.040001,48.52,1143400,{"date":2628,"open":2629,"high":2630,"low":2631,"close":2632,"change":243,"percent_change":1333,"volume":2633,"transactions":9,"vwap":2632},"2025-04-28",48.26,48.445,47.74,48.25,1422200,{"date":2635,"open":2636,"high":2637,"low":2638,"close":2639,"change":391,"percent_change":1155,"volume":2640,"transactions":9,"vwap":2639},"2025-04-25",47.88,48.24,47.66,48.21,1160600,{"date":2642,"open":2643,"high":2644,"low":2645,"close":2646,"change":2647,"percent_change":2648,"volume":2649,"transactions":9,"vwap":2646},"2025-04-24",46.92,47.89,46.845,47.85,0.99,2.11,1221400,{"date":2651,"open":2652,"high":2653,"low":2654,"close":2655,"change":1147,"percent_change":2656,"volume":2657,"transactions":9,"vwap":2655},"2025-04-23",47.21,47.67,46.72,46.86,1.74,1707100,{"date":180,"open":2659,"high":2660,"low":176,"close":2661,"change":1088,"percent_change":2662,"volume":2663,"transactions":9,"vwap":2661},45.38,46.23,46.060001,1.5,1435700]