[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-EEM":3,"homepage-market-summary":30,"stock-historical-EEM":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"EEM","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 MSCI Emerging Markets ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},1.0368,0.701604,"Semi-Annual",{"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},67.67,67.6,67.875,67.205,66.81,0.86,1.29,18259985.006687,71.57,51.82,30330793.90207611,80.3,4717,{"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},42.34,28464367,10389493975.519028,59.07,"2025-04-22",[182,185,195,206,217,228,238,249,260,270,281,292,302,313,324,334,343,354,363,373,384,394,403,413,423,434,441,450,459,470,478,487,496,507,518,529,539,549,559,569,580,589,598,609,620,630,641,652,662,673,684,695,705,715,725,736,747,756,765,774,781,788,795,801,807,815,822,831,836,844,851,856,862,870,879,885,894,902,910,918,925,932,938,947,955,964,972,979,984,990,996,1001,1007,1015,1021,1028,1033,1040,1046,1052,1058,1065,1071,1075,1082,1089,1097,1105,1112,1121,1129,1136,1142,1150,1156,1164,1171,1176,1183,1190,1198,1204,1212,1220,1229,1236,1245,1254,1261,1270,1278,1287,1296,1301,1309,1317,1323,1330,1339,1348,1356,1362,1368,1376,1383,1390,1397,1404,1412,1420,1427,1435,1442,1449,1456,1463,1470,1476,1484,1492,1498,1505,1513,1520,1526,1535,1540,1548,1555,1561,1567,1572,1578,1583,1590,1595,1601,1608,1616,1622,1629,1634,1642,1648,1656,1663,1669,1674,1678,1685,1693,1699,1706,1714,1721,1728,1735,1741,1748,1755,1763,1771,1778,1783,1791,1797,1801,1808,1813,1818,1823,1829,1836,1840,1847,1854,1861,1868,1875,1882,1887,1893,1898,1905,1910,1917,1922,1927,1933,1939,1944,1950,1957,1964,1970,1976,1982,1987,1992,1996,2001,2005,2010,2015,2022,2030,2036,2040,2044,2049,2052,2058,2061,2066,2072,2079,2084,2090,2096,2103,2107,2113,2119,2124,2129,2134,2140,2148,2155,2162,2169,2176,2183,2190,2197,2204,2210,2217,2224,2232,2238,2246,2253,2257,2263,2269,2275,2281,2287,2294,2300,2306,2313,2320,2328,2335,2340,2346,2350,2358,2363,2368,2372,2378,2382,2387,2393,2399,2405,2411,2418,2423,2428,2432,2438,2444,2450,2455,2461,2467,2474,2479,2488,2496,2502,2509,2517,2523,2531,2537,2543,2550,2557,2563,2569,2577,2584,2591,2597,2604,2610,2617,2622,2627,2632,2637,2643,2650,2653,2658,2663,2668,2675,2682,2689,2696,2701,2708,2715,2722,2727,2733,2739,2745,2753],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":183,"vwap":184},58849,67.5629,{"date":186,"open":187,"high":188,"low":189,"close":21,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-10-01",66.72,67.01,66.16,0.02,0.03,18909479.940125,65052,66.6562,{"date":196,"open":197,"high":198,"low":199,"close":200,"change":201,"percent_change":202,"volume":203,"transactions":204,"vwap":205},"2026-09-30",67.12,67.155,66.59,66.79,-0.61,-0.91,21443423.386128,73751,66.8344,{"date":207,"open":208,"high":209,"low":210,"close":211,"change":212,"percent_change":213,"volume":214,"transactions":215,"vwap":216},"2026-09-29",67.26,67.44,66.95,67.4,0.2,0.3,12982541.003593,43043,67.227,{"date":218,"open":219,"high":220,"low":221,"close":222,"change":223,"percent_change":224,"volume":225,"transactions":226,"vwap":227},"2026-09-28",67.17,67.465,66.5,67.2,-0.78,-1.15,23108082.364141,70930,67.1007,{"date":229,"open":230,"high":231,"low":232,"close":233,"change":38,"percent_change":234,"volume":235,"transactions":236,"vwap":237},"2026-09-25",67.79,68.17,67.485,67.98,1.09,19753821.611931,58391,67.8697,{"date":239,"open":240,"high":241,"low":242,"close":243,"change":244,"percent_change":245,"volume":246,"transactions":247,"vwap":248},"2026-09-24",67.57,67.69,66.99,67.25,-0.46,-0.68,18070048.897021,58844,67.2899,{"date":250,"open":251,"high":252,"low":253,"close":254,"change":255,"percent_change":256,"volume":257,"transactions":258,"vwap":259},"2026-09-23",68.48,68.53,67.534,67.71,-1.39,-2.01,23853648.885818,65210,67.8412,{"date":261,"open":252,"high":262,"low":263,"close":264,"change":265,"percent_change":266,"volume":267,"transactions":268,"vwap":269},"2026-09-22",69.23,68.495,69.1,0.27,0.39,20106737.42265,51873,68.9414,{"date":271,"open":272,"high":273,"low":274,"close":275,"change":276,"percent_change":277,"volume":278,"transactions":279,"vwap":280},"2026-09-21",68.29,68.93,68.13,68.83,1.8,2.69,21980072.131366,52724,68.6504,{"date":282,"open":283,"high":284,"low":285,"close":286,"change":287,"percent_change":288,"volume":289,"transactions":290,"vwap":291},"2026-09-18",66.835,67.065,66.565,67.03,0.12,0.18,19432097.167577,37232,66.8243,{"date":293,"open":294,"high":295,"low":296,"close":297,"change":59,"percent_change":298,"volume":299,"transactions":300,"vwap":301},"2026-09-17",66.78,67.075,66.705,66.91,1.81,18612264.970052,47459,66.9228,{"date":303,"open":304,"high":305,"low":306,"close":307,"change":308,"percent_change":309,"volume":310,"transactions":311,"vwap":312},"2026-09-16",66.41,66.58,65.29,65.72,-0.04,-0.06,17607504.941403,54804,65.9961,{"date":314,"open":315,"high":316,"low":317,"close":318,"change":319,"percent_change":320,"volume":321,"transactions":322,"vwap":323},"2026-09-15",66.12,66.135,65.56,65.76,-0.23,-0.35,13861710.311761,51414,65.8174,{"date":325,"open":326,"high":327,"low":307,"close":328,"change":329,"percent_change":330,"volume":331,"transactions":332,"vwap":333},"2026-09-14",65.95,66.485,65.99,-1.85,-2.73,24207029.20239,70631,66.0989,{"date":335,"open":233,"high":336,"low":241,"close":337,"change":338,"percent_change":339,"volume":340,"transactions":341,"vwap":342},"2026-09-11",68.03,67.84,0.84,1.25,21480551.030394,54722,67.8408,{"date":344,"open":345,"high":346,"low":347,"close":348,"change":349,"percent_change":350,"volume":351,"transactions":352,"vwap":353},"2026-09-10",67.37,67.51,66.96,67,-1.48,-2.16,22822230.619211,61625,67.1494,{"date":355,"open":356,"high":357,"low":358,"close":251,"change":320,"percent_change":359,"volume":360,"transactions":361,"vwap":362},"2026-09-09",68.66,69,68.295,-0.51,16270958.578704,40931,68.5792,{"date":364,"open":365,"high":366,"low":367,"close":275,"change":368,"percent_change":369,"volume":370,"transactions":371,"vwap":372},"2026-09-08",68.99,69.125,68.72,0.13,0.19,18051058.269186,52892,68.8891,{"date":374,"open":375,"high":376,"low":377,"close":378,"change":379,"percent_change":380,"volume":381,"transactions":382,"vwap":383},"2026-09-04",67.73,68.73,67.725,68.7,1.23,1.82,22133079.003904,56593,68.4419,{"date":385,"open":386,"high":387,"low":388,"close":389,"change":142,"percent_change":390,"volume":391,"transactions":392,"vwap":393},"2026-09-03",67.07,67.545,66.71,67.47,0.48,12203650.01369,44994,67.2458,{"date":395,"open":21,"high":396,"low":397,"close":398,"change":147,"percent_change":399,"volume":400,"transactions":401,"vwap":402},"2026-09-02",67.195,66.77,67.15,0.57,9798205.442191,32410,67.0495,{"date":404,"open":405,"high":406,"low":407,"close":397,"change":408,"percent_change":409,"volume":410,"transactions":411,"vwap":412},"2026-09-01",67.06,67.425,66.56,-0.25,-0.37,17084741.46899,50274,66.9985,{"date":414,"open":415,"high":416,"low":21,"close":417,"change":418,"percent_change":419,"volume":420,"transactions":421,"vwap":422},"2026-08-31",67.29,67.41,67.02,-0.12,-0.18,20905050.876062,54637,67.0533,{"date":424,"open":425,"high":426,"low":427,"close":428,"change":429,"percent_change":430,"volume":431,"transactions":432,"vwap":433},"2026-08-28",67.7,68,66.97,67.14,-0.47,-0.7,11763244.456764,39939,67.3677,{"date":435,"open":240,"high":241,"low":20,"close":436,"change":437,"percent_change":137,"volume":438,"transactions":439,"vwap":440},"2026-08-27",67.61,0.44,10911259.666606,41285,67.4772,{"date":442,"open":443,"high":444,"low":445,"close":219,"change":446,"percent_change":418,"volume":447,"transactions":448,"vwap":449},"2026-08-26",67.36,67.55,67.135,-0.08,14934191.230177,45776,67.2539,{"date":451,"open":452,"high":415,"low":453,"close":243,"change":454,"percent_change":455,"volume":456,"transactions":457,"vwap":458},"2026-08-25",66.84,66.63,1.14,1.72,16396316.407292,51766,67.0927,{"date":460,"open":461,"high":462,"low":463,"close":464,"change":465,"percent_change":466,"volume":467,"transactions":468,"vwap":469},"2026-08-24",66.4,66.44,65.775,66.11,-1.01,-1.5,16073657.569901,52551,66.0802,{"date":471,"open":406,"high":472,"low":427,"close":197,"change":473,"percent_change":474,"volume":475,"transactions":476,"vwap":477},"2026-08-21",67.49,0.5,0.75,18381082.573923,51379,67.1705,{"date":479,"open":480,"high":21,"low":316,"close":481,"change":482,"percent_change":483,"volume":484,"transactions":485,"vwap":486},"2026-08-20",66.18,66.62,0.51,0.77,16821773.478,51087,66.4844,{"date":488,"open":489,"high":490,"low":491,"close":464,"change":483,"percent_change":492,"volume":493,"transactions":494,"vwap":495},"2026-08-19",66.55,66.6,65.84,1.18,16168596.355893,51462,66.1667,{"date":497,"open":498,"high":499,"low":500,"close":501,"change":502,"percent_change":503,"volume":504,"transactions":505,"vwap":506},"2026-08-18",66.03,66.28,65.25,65.34,-1.98,-2.94,24782771.821845,71606,65.5201,{"date":508,"open":509,"high":510,"low":511,"close":512,"change":513,"percent_change":514,"volume":515,"transactions":516,"vwap":517},"2026-08-17",67.33,67.94,67.225,67.32,0.71,1.07,17036869.835816,53034,67.531,{"date":519,"open":520,"high":521,"low":522,"close":523,"change":524,"percent_change":525,"volume":526,"transactions":527,"vwap":528},"2026-08-14",66.845,67.09,66.42221,66.61,-0.07,-0.1,11964713.371093,38369,66.6496,{"date":530,"open":531,"high":427,"low":532,"close":533,"change":534,"percent_change":535,"volume":536,"transactions":537,"vwap":538},"2026-08-13",66.42,66.345,66.68,0.22,0.33,14549135.68883,48751,66.7195,{"date":540,"open":523,"high":541,"low":542,"close":543,"change":544,"percent_change":545,"volume":546,"transactions":547,"vwap":548},"2026-08-12",66.67,66.195,66.46,1.03,1.57,20256641.568653,61133,66.4366,{"date":550,"open":551,"high":552,"low":553,"close":554,"change":555,"percent_change":127,"volume":556,"transactions":557,"vwap":558},"2026-08-11",65.62,65.75,65.19,65.43,0.26,9763383.344618,37027,65.4787,{"date":560,"open":561,"high":562,"low":563,"close":564,"change":429,"percent_change":565,"volume":566,"transactions":567,"vwap":568},"2026-08-10",65.21,65.36,64.98,65.17,-0.72,19095123.78561,55111,65.1805,{"date":570,"open":571,"high":572,"low":573,"close":574,"change":575,"percent_change":576,"volume":577,"transactions":578,"vwap":579},"2026-08-07",65.87,65.94,65.005,65.64,0.62,0.95,21462078.641894,70927,65.4603,{"date":581,"open":582,"high":317,"low":583,"close":584,"change":430,"percent_change":585,"volume":586,"transactions":587,"vwap":588},"2026-08-06",64.68,64.465,65.02,-1.07,20782376.67171,57983,65.0721,{"date":590,"open":326,"high":591,"low":592,"close":307,"change":593,"percent_change":594,"volume":595,"transactions":596,"vwap":597},"2026-08-05",66.235,65.67,-0.28,-0.42,21452661.599304,73917,65.9013,{"date":599,"open":600,"high":601,"low":602,"close":603,"change":604,"percent_change":605,"volume":606,"transactions":607,"vwap":608},"2026-08-04",65.22,66.14,65.12,66,1.68,2.61,25811425.470072,67908,65.7488,{"date":610,"open":611,"high":612,"low":613,"close":614,"change":615,"percent_change":616,"volume":617,"transactions":618,"vwap":619},"2026-08-03",63.74,64.445,63.34,64.32,0.23,0.36,21829448.083878,80998,63.9672,{"date":621,"open":622,"high":623,"low":624,"close":625,"change":473,"percent_change":626,"volume":627,"transactions":628,"vwap":629},"2026-07-31",64.93,65.06,63.505,64.09,0.79,31148570.251396,111527,64.123,{"date":631,"open":632,"high":633,"low":634,"close":635,"change":636,"percent_change":637,"volume":638,"transactions":639,"vwap":640},"2026-07-30",62.48,63.64,62.295,63.59,2.52,4.13,42234966.030851,126808,63.2316,{"date":642,"open":643,"high":644,"low":645,"close":646,"change":647,"percent_change":648,"volume":649,"transactions":650,"vwap":651},"2026-07-29",61.73,62.7,60.765,61.07,-1.29,-2.07,32438147.06123,133554,61.6186,{"date":653,"open":654,"high":655,"low":656,"close":657,"change":658,"percent_change":502,"volume":659,"transactions":660,"vwap":661},"2026-07-28",62.06,62.795,61.675,62.36,-1.26,29000865.409319,95060,62.2433,{"date":663,"open":664,"high":665,"low":666,"close":667,"change":668,"percent_change":669,"volume":670,"transactions":671,"vwap":672},"2026-07-27",64.22,64.27,62.845,63.62,0.29,0.46,23441421.290261,84183,63.4116,{"date":674,"open":675,"high":676,"low":677,"close":678,"change":679,"percent_change":680,"volume":681,"transactions":682,"vwap":683},"2026-07-24",63.95,64.15,63.245,63.33,-1.27,-1.97,20525619.173032,67235,63.6071,{"date":685,"open":686,"high":687,"low":688,"close":689,"change":690,"percent_change":691,"volume":692,"transactions":693,"vwap":694},"2026-07-23",64.49,65.035,63.99,64.6,-0.39,-0.6,13003342.135419,50623,64.5492,{"date":696,"open":697,"high":698,"low":699,"close":700,"change":320,"percent_change":701,"volume":702,"transactions":703,"vwap":704},"2026-07-22",64.64,65.1899,64.63,64.99,-0.54,13400147.456132,46161,65.0018,{"date":706,"open":707,"high":708,"low":709,"close":501,"change":710,"percent_change":711,"volume":712,"transactions":713,"vwap":714},"2026-07-21",65.119,65.5,64.82,1.78,2.8,20839299.538336,67227,65.2484,{"date":716,"open":717,"high":718,"low":719,"close":720,"change":265,"percent_change":721,"volume":722,"transactions":723,"vwap":724},"2026-07-20",64.035,64.1707,63.48,63.56,0.43,19269608.569011,68764,63.7771,{"date":726,"open":727,"high":728,"low":729,"close":730,"change":731,"percent_change":732,"volume":733,"transactions":734,"vwap":735},"2026-07-17",62.3,63.89,62.005,63.29,-0.9,-1.4,35145369.573927,123958,63.1984,{"date":737,"open":738,"high":739,"low":740,"close":741,"change":742,"percent_change":743,"volume":744,"transactions":745,"vwap":746},"2026-07-16",64.43,64.72,63.915,64.19,-1.38,-2.1,21565692.599868,80561,64.2534,{"date":748,"open":571,"high":749,"low":750,"close":751,"change":525,"percent_change":752,"volume":753,"transactions":754,"vwap":755},"2026-07-15",66.04,64.66,65.57,-0.15,30073856.834845,98525,65.4547,{"date":757,"open":758,"high":759,"low":760,"close":592,"change":761,"percent_change":298,"volume":762,"transactions":763,"vwap":764},"2026-07-14",65.53,65.8,65.105,1.17,18535090.513518,72567,65.54,{"date":766,"open":553,"high":306,"low":767,"close":768,"change":769,"percent_change":770,"volume":771,"transactions":772,"vwap":773},"2026-07-13",64.39,64.5,-2.4,-3.59,25474754.915029,82605,64.7638,{"date":775,"open":776,"high":777,"low":778,"close":779,"change":287,"percent_change":288,"volume":780,"transactions":9,"vwap":779},"2026-07-10",66.54,67.019997,66.19,66.9,18694800,{"date":782,"open":783,"high":347,"low":784,"close":294,"change":785,"percent_change":786,"volume":787,"transactions":9,"vwap":294},"2026-07-09",66.57,66.37,0.55,0.83,19566800,{"date":789,"open":790,"high":791,"low":792,"close":793,"change":482,"percent_change":132,"volume":794,"transactions":9,"vwap":793},"2026-07-08",65.16,66.25,64.97,66.23,20723500,{"date":796,"open":328,"high":797,"low":798,"close":307,"change":329,"percent_change":799,"volume":800,"transactions":9,"vwap":307},"2026-07-07",66.33,65.26,-2.74,26285100,{"date":802,"open":243,"high":230,"low":803,"close":240,"change":804,"percent_change":805,"volume":806,"transactions":9,"vwap":240},"2026-07-06",67.21,1.87,2.85,24039300,{"date":808,"open":809,"high":810,"low":811,"close":812,"change":223,"percent_change":813,"volume":814,"transactions":9,"vwap":812},"2026-07-02",66.53,67.19,64.8,65.7,-1.17,34258700,{"date":816,"open":297,"high":817,"low":818,"close":818,"change":819,"percent_change":820,"volume":821,"transactions":9,"vwap":818},"2026-07-01",67.46,66.48,-1.93,-2.82,28146700,{"date":823,"open":824,"high":825,"low":826,"close":827,"change":828,"percent_change":829,"volume":830,"transactions":9,"vwap":827},"2026-06-30",67.59,68.5,67.48,68.41,0.98,1.45,20384300,{"date":832,"open":242,"high":817,"low":603,"close":833,"change":834,"percent_change":616,"volume":835,"transactions":9,"vwap":833},"2026-06-29",67.43,0.24,18609700,{"date":837,"open":838,"high":839,"low":840,"close":810,"change":841,"percent_change":842,"volume":843,"transactions":9,"vwap":810},"2026-06-26",66.34,67.72,66.27,-0.77,-1.13,24158700,{"date":845,"open":846,"high":365,"low":847,"close":848,"change":513,"percent_change":849,"volume":850,"transactions":9,"vwap":848},"2026-06-25",68.91,67.27,67.96,1.06,24474400,{"date":852,"open":853,"high":436,"low":490,"close":243,"change":854,"percent_change":287,"volume":855,"transactions":9,"vwap":243},"2026-06-24",67.38,0.08,22973300,{"date":857,"open":243,"high":858,"low":386,"close":219,"change":859,"percent_change":860,"volume":861,"transactions":9,"vwap":219},"2026-06-23",68.23,-4.04,-5.67,39069000,{"date":863,"open":864,"high":25,"low":865,"close":866,"change":867,"percent_change":868,"volume":869,"transactions":9,"vwap":866},"2026-06-22",71.29,70.99,71.21,0.42,0.59,25302200,{"date":871,"open":872,"high":873,"low":874,"close":875,"change":876,"percent_change":877,"volume":878,"transactions":9,"vwap":875},"2026-06-18",70.18,70.92,70.15,70.79,2.23,3.25,49998100,{"date":880,"open":881,"high":882,"low":827,"close":883,"change":446,"percent_change":418,"volume":884,"transactions":9,"vwap":883},"2026-06-17",69.57,70.080002,68.56,36131300,{"date":886,"open":887,"high":888,"low":889,"close":890,"change":891,"percent_change":892,"volume":893,"transactions":9,"vwap":890},"2026-06-16",69.33,69.74,68.58,68.64,-1.11,-1.59,31283500,{"date":895,"open":896,"high":897,"low":898,"close":899,"change":804,"percent_change":900,"volume":901,"transactions":9,"vwap":899},"2026-06-15",69.61,69.88,69.38,69.75,2.75,37751500,{"date":903,"open":904,"high":905,"low":906,"close":907,"change":147,"percent_change":908,"volume":909,"transactions":9,"vwap":907},"2026-06-12",67.53,68.2,67.089996,67.88,0.56,39782800,{"date":911,"open":912,"high":18,"low":913,"close":914,"change":915,"percent_change":916,"volume":917,"transactions":9,"vwap":914},"2026-06-11",65.27,65.18,67.5,2.84,4.39,41505700,{"date":919,"open":920,"high":499,"low":921,"close":750,"change":922,"percent_change":923,"volume":924,"transactions":9,"vwap":750},"2026-06-10",65.31,64.58,-1.16,-1.76,37541900,{"date":926,"open":803,"high":817,"low":927,"close":928,"change":929,"percent_change":930,"volume":931,"transactions":9,"vwap":928},"2026-06-09",64.07,65.82,0.07,0.11,42106700,{"date":933,"open":934,"high":784,"low":935,"close":552,"change":936,"percent_change":276,"volume":937,"transactions":9,"vwap":552},"2026-06-08",66.07,65.59,1.16,29088400,{"date":939,"open":940,"high":941,"low":942,"close":943,"change":944,"percent_change":945,"volume":946,"transactions":9,"vwap":943},"2026-06-05",66.73,66.89,64.36,64.59,-4.51,-6.53,56184500,{"date":948,"open":949,"high":950,"low":951,"close":952,"change":953,"percent_change":813,"volume":954,"transactions":9,"vwap":952},"2026-06-04",68.52,69.29,68.080002,69.099998,-0.82,21260300,{"date":956,"open":957,"high":958,"low":959,"close":960,"change":961,"percent_change":962,"volume":963,"transactions":9,"vwap":960},"2026-06-03",70.42,70.47,69.56,69.92,-0.88,-1.24,22147100,{"date":965,"open":966,"high":967,"low":968,"close":969,"change":970,"percent_change":544,"volume":971,"transactions":9,"vwap":969},"2026-06-02",70.29,70.86,70.059998,70.8,0.72,16577400,{"date":973,"open":898,"high":974,"low":975,"close":882,"change":976,"percent_change":977,"volume":978,"transactions":9,"vwap":882},"2026-06-01",70.51,69.13,1.48,2.16,31731100,{"date":980,"open":273,"high":981,"low":825,"close":982,"change":112,"percent_change":112,"volume":983,"transactions":9,"vwap":982},"2026-05-29",69.11,68.6,32143100,{"date":985,"open":986,"high":987,"low":833,"close":988,"change":534,"percent_change":142,"volume":989,"transactions":9,"vwap":988},"2026-05-28",67.65,68.77,68.61,33058600,{"date":991,"open":992,"high":993,"low":510,"close":994,"change":112,"percent_change":112,"volume":995,"transactions":9,"vwap":994},"2026-05-27",68.76,68.96,68.39,31991500,{"date":997,"open":839,"high":825,"low":241,"close":998,"change":636,"percent_change":999,"volume":1000,"transactions":9,"vwap":998},"2026-05-26",68.4,3.83,25457000,{"date":1002,"open":603,"high":1003,"low":1004,"close":1005,"change":752,"percent_change":319,"volume":1006,"transactions":9,"vwap":1005},"2026-05-22",66.39,65.74,65.88,30851000,{"date":1008,"open":1009,"high":1010,"low":1011,"close":1012,"change":399,"percent_change":1013,"volume":1014,"transactions":9,"vwap":1012},"2026-05-21",65.23,66.35,65.050003,66.029999,0.87,28726400,{"date":1016,"open":686,"high":317,"low":1017,"close":1018,"change":1019,"percent_change":804,"volume":1020,"transactions":9,"vwap":1018},"2026-05-20",64.4,65.46,1.2,32484700,{"date":1022,"open":667,"high":1023,"low":719,"close":1024,"change":1025,"percent_change":1026,"volume":1027,"transactions":9,"vwap":1024},"2026-05-19",64.85,64.26,-0.71,-1.09,37009400,{"date":1029,"open":1030,"high":318,"low":1031,"close":792,"change":525,"percent_change":752,"volume":1032,"transactions":9,"vwap":792},"2026-05-18",65.66,64.38,37739800,{"date":1034,"open":1009,"high":1035,"low":739,"close":1036,"change":1037,"percent_change":1038,"volume":1039,"transactions":9,"vwap":1036},"2026-05-15",65.47,65.07,-2.31,-3.43,34830900,{"date":1041,"open":210,"high":1042,"low":1043,"close":853,"change":1044,"percent_change":122,"volume":1045,"transactions":9,"vwap":853},"2026-05-14",67.52,66.83,0.17,21184400,{"date":1047,"open":783,"high":1048,"low":840,"close":803,"change":1049,"percent_change":1050,"volume":1051,"transactions":9,"vwap":803},"2026-05-13",67.45,1.39,2.11,26065400,{"date":1053,"open":1054,"high":1055,"low":700,"close":928,"change":648,"percent_change":1056,"volume":1057,"transactions":9,"vwap":928},"2026-05-12",66.22,66.51,-3.05,37773400,{"date":1059,"open":1060,"high":1061,"low":824,"close":1062,"change":1063,"percent_change":524,"volume":1064,"transactions":9,"vwap":1062},"2026-05-11",67.83,68.15,67.89,-0.05,14667100,{"date":1066,"open":509,"high":848,"low":1067,"close":510,"change":1068,"percent_change":1069,"volume":1070,"transactions":9,"vwap":510},"2026-05-08",67.28,1.35,2.03,27606300,{"date":1072,"open":17,"high":17,"low":818,"close":199,"change":731,"percent_change":1073,"volume":1074,"transactions":9,"vwap":199},"2026-05-07",-1.33,34734700,{"date":1076,"open":1077,"high":824,"low":1078,"close":472,"change":1079,"percent_change":1080,"volume":1081,"transactions":9,"vwap":472},"2026-05-06",66.85,66.64,2.09,3.2,35376400,{"date":1083,"open":563,"high":1084,"low":1085,"close":1086,"change":1087,"percent_change":1069,"volume":1088,"transactions":9,"vwap":1086},"2026-05-05",65.63,64.89,65.4,1.3,18701000,{"date":1090,"open":1091,"high":1092,"low":1093,"close":1094,"change":1095,"percent_change":1063,"volume":1096,"transactions":9,"vwap":1094},"2026-05-04",64.47,64.87,63.81,64.099998,-0.03,19751800,{"date":1098,"open":1099,"high":1100,"low":1101,"close":1102,"change":1103,"percent_change":534,"volume":1104,"transactions":9,"vwap":1102},"2026-05-01",63.84,64.67,63.8,64.13,0.14,22489200,{"date":1106,"open":1107,"high":1108,"low":1109,"close":688,"change":1087,"percent_change":1110,"volume":1111,"transactions":9,"vwap":688},"2026-04-30",63.24,64.14,62.88,2.07,32197000,{"date":1113,"open":1114,"high":1115,"low":1116,"close":1117,"change":1118,"percent_change":1119,"volume":1120,"transactions":9,"vwap":1117},"2026-04-29",63.07,63.12,62.44,62.69,-0.3,-0.48,21066100,{"date":1122,"open":1123,"high":1115,"low":1124,"close":1125,"change":1126,"percent_change":1127,"volume":1128,"transactions":9,"vwap":1125},"2026-04-28",62.79,62.53,62.99,-0.65,-1.02,20628900,{"date":1130,"open":1131,"high":1132,"low":1133,"close":633,"change":525,"percent_change":1134,"volume":1135,"transactions":9,"vwap":633},"2026-04-27",63.9,63.98,63.5,-0.16,14689400,{"date":1137,"open":1138,"high":1139,"low":1140,"close":611,"change":1049,"percent_change":876,"volume":1141,"transactions":9,"vwap":611},"2026-04-24",63.28,63.82,63.099998,26360600,{"date":1143,"open":1144,"high":1114,"low":1145,"close":1146,"change":1147,"percent_change":1148,"volume":1149,"transactions":9,"vwap":1146},"2026-04-23",62.75,61.7,62.35,-1.03,-1.63,33271500,{"date":1151,"open":1125,"high":1152,"low":1153,"close":1154,"change":117,"percent_change":380,"volume":1155,"transactions":9,"vwap":1154},"2026-04-22",63.42,62.89,63.38,19635300,{"date":1157,"open":1138,"high":1158,"low":1159,"close":1160,"change":1161,"percent_change":1162,"volume":1163,"transactions":9,"vwap":1160},"2026-04-21",63.37,62.15,62.25,-0.93,-1.47,25552600,{"date":1165,"open":1166,"high":1167,"low":1168,"close":1169,"change":244,"percent_change":565,"volume":1170,"transactions":9,"vwap":1169},"2026-04-20",63.11,63.26,62.78,63.18,20045600,{"date":1172,"open":1173,"high":664,"low":1158,"close":633,"change":59,"percent_change":1174,"volume":1175,"transactions":9,"vwap":633},"2026-04-17",63.53,1.91,46228600,{"date":1177,"open":1178,"high":1179,"low":1180,"close":1181,"change":122,"percent_change":127,"volume":1182,"transactions":9,"vwap":1181},"2026-04-16",62.43,62.73,62.060001,62.45,32327600,{"date":1184,"open":1185,"high":1186,"low":1187,"close":1188,"change":308,"percent_change":309,"volume":1189,"transactions":9,"vwap":1188},"2026-04-15",62.040001,62.32,61.86,62.2,26278700,{"date":1191,"open":1192,"high":1193,"low":1194,"close":1195,"change":761,"percent_change":1196,"volume":1197,"transactions":9,"vwap":1195},"2026-04-14",61.6,62.26,61.57,62.24,1.92,23734200,{"date":1199,"open":1200,"high":1201,"low":1202,"close":646,"change":482,"percent_change":338,"volume":1203,"transactions":9,"vwap":646},"2026-04-13",60.080002,61.13,60,24457400,{"date":1205,"open":1206,"high":1207,"low":1208,"close":1209,"change":1210,"percent_change":669,"volume":1211,"transactions":9,"vwap":1209},"2026-04-10",60.71,60.89,60.37,60.56,0.28,20508400,{"date":1213,"open":1214,"high":1215,"low":1216,"close":1217,"change":1134,"percent_change":1218,"volume":1219,"transactions":9,"vwap":1217},"2026-04-09",59.76,60.52,59.49,60.28,-0.26,35719500,{"date":1221,"open":1222,"high":1223,"low":1224,"close":1225,"change":1226,"percent_change":1227,"volume":1228,"transactions":9,"vwap":1225},"2026-04-08",60.86,60.99,59.9,60.44,3.13,5.46,50444800,{"date":1230,"open":1231,"high":1232,"low":1233,"close":1234,"change":212,"percent_change":152,"volume":1235,"transactions":9,"vwap":1234},"2026-04-07",57.17,57.33,56.33,57.31,28112800,{"date":1237,"open":1238,"high":1239,"low":1240,"close":1241,"change":1242,"percent_change":1243,"volume":1244,"transactions":9,"vwap":1241},"2026-04-06",56.95,57.42,56.74,57.11,0.52,0.92,19981700,{"date":1246,"open":1247,"high":1248,"low":1249,"close":1250,"change":1251,"percent_change":1252,"volume":1253,"transactions":9,"vwap":1250},"2026-04-02",55.57,57.029999,55.43,56.59,-0.64,-1.12,33449800,{"date":1255,"open":1256,"high":1257,"low":1258,"close":1259,"change":437,"percent_change":483,"volume":1260,"transactions":9,"vwap":1259},"2026-04-01",57.21,57.83,57.02,57.23,51176300,{"date":1262,"open":1263,"high":1264,"low":1265,"close":1266,"change":1267,"percent_change":1268,"volume":1269,"transactions":9,"vwap":1266},"2026-03-31",54.94,56.86,54.88,56.79,2.04,3.73,64809400,{"date":1271,"open":1272,"high":1273,"low":1274,"close":1275,"change":1276,"percent_change":953,"volume":1277,"transactions":9,"vwap":1275},"2026-03-30",55.5,55.54,54.44,54.75,-0.45,32281500,{"date":1279,"open":1280,"high":1281,"low":1282,"close":1283,"change":1284,"percent_change":1285,"volume":1286,"transactions":9,"vwap":1283},"2026-03-27",55.35,55.74,55,55.2,-0.27,-0.49,38596100,{"date":1288,"open":1289,"high":1290,"low":1291,"close":1292,"change":1293,"percent_change":1294,"volume":1295,"transactions":9,"vwap":1292},"2026-03-26",56.26,56.64,55.44,55.47,-1.95,-3.4,42794900,{"date":1297,"open":1239,"high":1298,"low":1248,"close":1239,"change":66,"percent_change":1299,"volume":1300,"transactions":9,"vwap":1239},"2026-03-25",57.77,1.59,36444000,{"date":1302,"open":1303,"high":1304,"low":1305,"close":1306,"change":1307,"percent_change":742,"volume":1308,"transactions":9,"vwap":1306},"2026-03-24",56.13,56.92,56.029999,56.52,-0.79,37191900,{"date":1310,"open":1311,"high":1312,"low":1313,"close":1234,"change":1314,"percent_change":1315,"volume":1316,"transactions":9,"vwap":1234},"2026-03-23",56.89,57.84,56.56,1.67,3,61193400,{"date":1318,"open":1238,"high":1319,"low":1291,"close":1320,"change":502,"percent_change":1321,"volume":1322,"transactions":9,"vwap":1320},"2026-03-20",57.0099983,55.64,-3.44,78534200,{"date":1324,"open":1325,"high":1326,"low":1289,"close":1327,"change":107,"percent_change":1328,"volume":1329,"transactions":9,"vwap":1327},"2026-03-19",56.44,57.87,57.62,0.1,50957600,{"date":1331,"open":1332,"high":1333,"low":1334,"close":1335,"change":1336,"percent_change":1337,"volume":1338,"transactions":9,"vwap":1335},"2026-03-18",58.38,58.63,57.54,57.56,-1.19,-2.03,37207400,{"date":1340,"open":1341,"high":1342,"low":1343,"close":1344,"change":1345,"percent_change":1346,"volume":1347,"transactions":9,"vwap":1344},"2026-03-17",58.88,59.060001,58.53,58.75,0.37,0.63,24929100,{"date":1349,"open":1350,"high":1351,"low":1352,"close":1332,"change":1353,"percent_change":1354,"volume":1355,"transactions":9,"vwap":1332},"2026-03-16",58.049999,58.64,57.99,1.58,2.78,36204900,{"date":1357,"open":1327,"high":1358,"low":1359,"close":1360,"change":752,"percent_change":1218,"volume":1361,"transactions":9,"vwap":1360},"2026-03-13",58.0099983,56.66,56.8,47897100,{"date":1363,"open":1352,"high":1364,"low":1264,"close":1238,"change":1365,"percent_change":1366,"volume":1367,"transactions":9,"vwap":1238},"2026-03-12",58.029999,-1.88,-3.2,53035000,{"date":1369,"open":1370,"high":1371,"low":1372,"close":1373,"change":1374,"percent_change":555,"volume":1375,"transactions":9,"vwap":1373},"2026-03-11",58.7,59.16,58.39,58.83,0.15,35658200,{"date":1377,"open":1378,"high":1379,"low":1380,"close":1381,"change":615,"percent_change":266,"volume":1382,"transactions":9,"vwap":1381},"2026-03-10",58.66,59.88,58.34,58.68,56415100,{"date":1384,"open":1359,"high":1385,"low":1386,"close":1387,"change":117,"percent_change":1388,"volume":1389,"transactions":9,"vwap":1387},"2026-03-09",58.65,56.24,58.45,1.97,65072500,{"date":1391,"open":1392,"high":1393,"low":1313,"close":1394,"change":1395,"percent_change":701,"volume":1396,"transactions":9,"vwap":1394},"2026-03-06",56.83,57.7,57.32,-0.31,55731800,{"date":1398,"open":1399,"high":1400,"low":1311,"close":1401,"change":1402,"percent_change":769,"volume":1403,"transactions":9,"vwap":1401},"2026-03-05",58.02,58.58,57.63,-1.42,81396900,{"date":1405,"open":1406,"high":1407,"low":1408,"close":1409,"change":1346,"percent_change":1410,"volume":1411,"transactions":9,"vwap":1409},"2026-03-04",58.55,59.58,58.24,59.049999,1.08,74073300,{"date":1413,"open":1414,"high":1415,"low":1240,"close":1416,"change":1417,"percent_change":1418,"volume":1419,"transactions":9,"vwap":1416},"2026-03-03",57.97,58.91,58.42,-3.08,-5.01,99942900,{"date":1421,"open":1422,"high":1423,"low":1422,"close":1424,"change":72,"percent_change":1425,"volume":1426,"transactions":9,"vwap":1424},"2026-03-02",60.79,61.85,61.5,-1.73,46879900,{"date":1428,"open":1188,"high":1429,"low":1430,"close":1431,"change":1432,"percent_change":1433,"volume":1434,"transactions":9,"vwap":1431},"2026-02-27",65.96,62.12,62.58,-0.13,-0.21,34830100,{"date":1436,"open":1138,"high":1437,"low":1438,"close":1439,"change":691,"percent_change":1440,"volume":1441,"transactions":9,"vwap":1439},"2026-02-26",63.31,62.080002,62.71,-0.95,52083200,{"date":1443,"open":1152,"high":1444,"low":1445,"close":1437,"change":1446,"percent_change":1447,"volume":1448,"transactions":9,"vwap":1437},"2026-02-25",63.43,63.040001,0.69,1.1,42201200,{"date":1450,"open":1195,"high":1451,"low":1452,"close":1453,"change":1454,"percent_change":545,"volume":1455,"transactions":9,"vwap":1453},"2026-02-24",62.84,62.11,62.62,0.97,44407300,{"date":1457,"open":1458,"high":1160,"low":1459,"close":1460,"change":1461,"percent_change":891,"volume":1462,"transactions":9,"vwap":1460},"2026-02-23",62.02,61.51,61.65,-0.69,36573400,{"date":1464,"open":1465,"high":657,"low":1466,"close":1467,"change":1087,"percent_change":1468,"volume":1469,"transactions":9,"vwap":1467},"2026-02-20",61.0099983,60.97,62.34,2.13,56421600,{"date":1471,"open":1472,"high":646,"low":1473,"close":1474,"change":752,"percent_change":408,"volume":1475,"transactions":9,"vwap":1474},"2026-02-19",60.83,60.58,61.040001,38043800,{"date":1477,"open":1478,"high":1479,"low":1480,"close":1481,"change":142,"percent_change":1482,"volume":1483,"transactions":9,"vwap":1481},"2026-02-18",61.029999,61.55,60.91,61.19,0.53,29966900,{"date":1485,"open":1486,"high":1487,"low":1488,"close":1489,"change":408,"percent_change":1490,"volume":1491,"transactions":9,"vwap":1489},"2026-02-17",60.72,61.080002,60.19,60.87,-0.41,38127200,{"date":1493,"open":1486,"high":1494,"low":1495,"close":1496,"change":555,"percent_change":721,"volume":1497,"transactions":9,"vwap":1496},"2026-02-13",61.21,60.13,61.12,40091300,{"date":1499,"open":1500,"high":1501,"low":1502,"close":1222,"change":430,"percent_change":1503,"volume":1504,"transactions":9,"vwap":1222},"2026-02-12",61.84,61.91,60.68,-1.14,48070600,{"date":1506,"open":1507,"high":1508,"low":1509,"close":1510,"change":1511,"percent_change":1353,"volume":1512,"transactions":9,"vwap":1510},"2026-02-11",61.18,61.63,60.78,61.56,0.96,38158900,{"date":1514,"open":1486,"high":1515,"low":1516,"close":1517,"change":1518,"percent_change":1374,"volume":1519,"transactions":9,"vwap":1517},"2026-02-10",60.82,60.42,60.6,0.09,32247100,{"date":1521,"open":1522,"high":1523,"low":1224,"close":1524,"change":437,"percent_change":38,"volume":1525,"transactions":9,"vwap":1524},"2026-02-09",59.97,60.65,60.51,35324300,{"date":1527,"open":1528,"high":1529,"low":1530,"close":1531,"change":1532,"percent_change":1533,"volume":1534,"transactions":9,"vwap":1531},"2026-02-06",59.24,60.09,59.22,60.07,1.54,2.63,37534800,{"date":1536,"open":1406,"high":1537,"low":1538,"close":1343,"change":1284,"percent_change":244,"volume":1539,"transactions":9,"vwap":1343},"2026-02-05",59.029999,58.22,50880900,{"date":1541,"open":1542,"high":1543,"low":1406,"close":1544,"change":1545,"percent_change":1546,"volume":1547,"transactions":9,"vwap":1544},"2026-02-04",59.89,59.91,58.8,-0.8,-1.34,50852400,{"date":1549,"open":1550,"high":1551,"low":1537,"close":1552,"change":142,"percent_change":1553,"volume":1554,"transactions":9,"vwap":1552},"2026-02-03",59.93,59.99,59.6,0.54,41132300,{"date":1556,"open":1400,"high":1557,"low":1558,"close":1559,"change":288,"percent_change":213,"volume":1560,"transactions":9,"vwap":1559},"2026-02-02",59.47,58.56,59.28,44512300,{"date":1562,"open":1563,"high":1531,"low":1373,"close":1564,"change":1546,"percent_change":1565,"volume":1566,"transactions":9,"vwap":1564},"2026-01-30",59.81,59.099998,-2.22,73861200,{"date":1568,"open":1222,"high":1569,"low":1570,"close":1225,"change":1395,"percent_change":359,"volume":1571,"transactions":9,"vwap":1225},"2026-01-29",60.95,59.55,70851900,{"date":1573,"open":1489,"high":1489,"low":1208,"close":1574,"change":1575,"percent_change":1576,"volume":1577,"transactions":9,"vwap":1574},"2026-01-28",60.75,0.41,0.68,52067700,{"date":1579,"open":1522,"high":1208,"low":1379,"close":1580,"change":761,"percent_change":1581,"volume":1582,"transactions":9,"vwap":1580},"2026-01-27",60.34,1.98,62222300,{"date":1584,"open":1585,"high":1586,"low":1587,"close":1588,"change":1328,"percent_change":1044,"volume":1589,"transactions":9,"vwap":1588},"2026-01-26",59.040001,59.39,58.99,59.17,37945000,{"date":1591,"open":1558,"high":1592,"low":1593,"close":179,"change":1345,"percent_change":1346,"volume":1594,"transactions":9,"vwap":179},"2026-01-23",59.15,58.43,31584700,{"date":1596,"open":1370,"high":1597,"low":1598,"close":1370,"change":437,"percent_change":1599,"volume":1600,"transactions":9,"vwap":1370},"2026-01-22",58.93,58.5,0.76,33731400,{"date":1602,"open":1352,"high":1603,"low":1604,"close":1605,"change":576,"percent_change":1606,"volume":1607,"transactions":9,"vwap":1605},"2026-01-21",58.48,57.92,58.26,1.66,44193800,{"date":1609,"open":1610,"high":1611,"low":1612,"close":1234,"change":1613,"percent_change":1614,"volume":1615,"transactions":9,"vwap":1234},"2026-01-20",57.35,57.75,57.24,-0.56,-0.97,37026900,{"date":1617,"open":1414,"high":1358,"low":1618,"close":1326,"change":1619,"percent_change":1620,"volume":1621,"transactions":9,"vwap":1326},"2026-01-16",57.57,-0.22,-0.38,30624000,{"date":1623,"open":1624,"high":1332,"low":1625,"close":1626,"change":1627,"percent_change":868,"volume":1628,"transactions":9,"vwap":1626},"2026-01-15",58.15,57.93,58.09,0.34,60438100,{"date":1630,"open":1631,"high":1298,"low":1632,"close":1611,"change":834,"percent_change":867,"volume":1633,"transactions":9,"vwap":1611},"2026-01-14",57.58,57.44,45156200,{"date":1635,"open":1298,"high":1636,"low":1637,"close":1638,"change":1639,"percent_change":1640,"volume":1641,"transactions":9,"vwap":1638},"2026-01-13",57.81,57.38,57.51,-0.43,-0.74,34414900,{"date":1643,"open":1612,"high":1414,"low":1256,"close":1644,"change":1645,"percent_change":1646,"volume":1647,"transactions":9,"vwap":1644},"2026-01-12",57.94,0.8,1.4,47304300,{"date":1649,"open":1650,"high":1651,"low":1652,"close":1653,"change":265,"percent_change":1654,"volume":1655,"transactions":9,"vwap":1653},"2026-01-09",56.88,57.16,56.71,57.14,0.47,31540700,{"date":1657,"open":1658,"high":1311,"low":1659,"close":1660,"change":190,"percent_change":1661,"volume":1662,"transactions":9,"vwap":1660},"2026-01-08",56.75,56.62,56.87,0.04,27719800,{"date":1664,"open":1248,"high":1665,"low":1360,"close":1666,"change":1639,"percent_change":1667,"volume":1668,"transactions":9,"vwap":1666},"2026-01-07",57.049999,56.85,-0.75,26931300,{"date":1670,"open":1231,"high":1671,"low":1651,"close":1672,"change":867,"percent_change":159,"volume":1673,"transactions":9,"vwap":1672},"2026-01-06",57.43,57.28,29801700,{"date":1675,"open":1250,"high":1264,"low":1676,"close":1264,"change":575,"percent_change":1447,"volume":1677,"transactions":9,"vwap":1264},"2026-01-05",56.36,37082500,{"date":1679,"open":1680,"high":1681,"low":1682,"close":1386,"change":1683,"percent_change":711,"volume":1684,"transactions":9,"vwap":1386},"2026-01-02",55.89,56.25,55.81,1.53,38255900,{"date":1686,"open":1687,"high":1688,"low":1689,"close":1690,"change":1691,"percent_change":1395,"volume":1692,"transactions":9,"vwap":1690},"2025-12-31",54.9,54.92,54.68,54.71,-0.17,20000900,{"date":1694,"open":1695,"high":1696,"low":1697,"close":1265,"change":534,"percent_change":127,"volume":1698,"transactions":9,"vwap":1265},"2025-12-30",54.87,54.99,54.81,24643000,{"date":1700,"open":1701,"high":1689,"low":1702,"close":1703,"change":1704,"percent_change":1218,"volume":1705,"transactions":9,"vwap":1703},"2025-12-29",54.52,54.43,54.66,-0.14,18816700,{"date":1707,"open":1708,"high":1709,"low":1710,"close":1711,"change":147,"percent_change":1712,"volume":1713,"transactions":9,"vwap":1711},"2025-12-26",54.57,54.82,54.53,54.8,0.7,11352000,{"date":1715,"open":1716,"high":1717,"low":1718,"close":1719,"change":930,"percent_change":212,"volume":1720,"transactions":9,"vwap":1719},"2025-12-24",54.41,54.46,54.34,54.42,9565300,{"date":1722,"open":1723,"high":1724,"low":1725,"close":1726,"change":213,"percent_change":908,"volume":1727,"transactions":9,"vwap":1726},"2025-12-23",53.99,54.33,53.9,54.31,25319700,{"date":1729,"open":1730,"high":1731,"low":1732,"close":1733,"change":668,"percent_change":1553,"volume":1734,"transactions":9,"vwap":1733},"2025-12-22",53.97,54.049999,53.89,54.0099983,21645200,{"date":1736,"open":1737,"high":1732,"low":1738,"close":1739,"change":1242,"percent_change":828,"volume":1740,"transactions":9,"vwap":1739},"2025-12-19",53.54,53.5,53.72,28831700,{"date":1742,"open":1743,"high":1738,"low":1744,"close":1745,"change":1746,"percent_change":454,"volume":1747,"transactions":9,"vwap":1745},"2025-12-18",53.27,53.14,53.2,0.6,29985700,{"date":1749,"open":1750,"high":1751,"low":1752,"close":1753,"change":1620,"percent_change":565,"volume":1754,"transactions":9,"vwap":1753},"2025-12-17",53.26,53.31,52.58,52.6,35740800,{"date":1756,"open":1757,"high":1758,"low":1759,"close":1760,"change":1761,"percent_change":1337,"volume":1762,"transactions":9,"vwap":1760},"2025-12-16",52.96,53.13,52.77,52.98,-1.1,38180700,{"date":1764,"open":1765,"high":1766,"low":1767,"close":1768,"change":1134,"percent_change":1769,"volume":1770,"transactions":9,"vwap":1768},"2025-12-15",54.55,54.58,54.07,54.080002,-0.29,29137000,{"date":1772,"open":1773,"high":1774,"low":1775,"close":1776,"change":1251,"percent_change":813,"volume":1777,"transactions":9,"vwap":1776},"2025-12-12",54.91,54.95,54.099998,54.24,30590000,{"date":1779,"open":1780,"high":1774,"low":1781,"close":1265,"change":1218,"percent_change":429,"volume":1782,"transactions":9,"vwap":1265},"2025-12-11",54.7,54.48,22013500,{"date":1784,"open":1785,"high":1786,"low":1766,"close":1787,"change":1788,"percent_change":1789,"volume":1790,"transactions":9,"vwap":1787},"2025-12-10",54.65,55.24,55.14,0.61,1.12,35022900,{"date":1792,"open":1793,"high":1766,"low":1794,"close":1710,"change":1795,"percent_change":1134,"volume":1796,"transactions":9,"vwap":1710},"2025-12-09",54.3,54.25,-0.09,17789200,{"date":1798,"open":1695,"high":1695,"low":1781,"close":1799,"change":418,"percent_change":1619,"volume":1800,"transactions":9,"vwap":1799},"2025-12-08",54.62,29055600,{"date":1802,"open":1803,"high":1804,"low":1805,"close":1806,"change":1575,"percent_change":474,"volume":1807,"transactions":9,"vwap":1806},"2025-12-05",54.93,55.12,54.67,54.74,20114400,{"date":1809,"open":1716,"high":1716,"low":1810,"close":1724,"change":112,"percent_change":1811,"volume":1812,"transactions":9,"vwap":1724},"2025-12-04",54.18,-0.02,14443500,{"date":1814,"open":1815,"high":1816,"low":1731,"close":1718,"change":1661,"percent_change":929,"volume":1817,"transactions":9,"vwap":1718},"2025-12-03",54.14,54.35,16750200,{"date":1819,"open":1820,"high":1821,"low":1767,"close":1793,"change":190,"percent_change":1661,"volume":1822,"transactions":9,"vwap":1793},"2025-12-02",54.36,54.38,22523100,{"date":1824,"open":1825,"high":1826,"low":1825,"close":1827,"change":308,"percent_change":524,"volume":1828,"transactions":9,"vwap":1827},"2025-12-01",54.15,54.45,54.28,17854000,{"date":1830,"open":1831,"high":1832,"low":1833,"close":1834,"change":854,"percent_change":1374,"volume":1835,"transactions":9,"vwap":1834},"2025-11-28",54.16,54.37,54.12,54.32,15057500,{"date":1837,"open":1775,"high":1724,"low":1838,"close":1776,"change":266,"percent_change":970,"volume":1839,"transactions":9,"vwap":1776},"2025-11-26",53.96,22161600,{"date":1841,"open":1842,"high":1843,"low":1844,"close":1845,"change":369,"percent_change":152,"volume":1846,"transactions":9,"vwap":1845},"2025-11-25",53.63,53.87,53.21,53.85,25248200,{"date":1848,"open":1849,"high":1850,"low":1849,"close":1851,"change":908,"percent_change":1852,"volume":1853,"transactions":9,"vwap":1851},"2025-11-24",53.12,53.7,53.66,1.05,33650600,{"date":1855,"open":1856,"high":1857,"low":1858,"close":1859,"change":112,"percent_change":1811,"volume":1860,"transactions":9,"vwap":1859},"2025-11-21",52.71,53.33,52.38,53.099998,40328800,{"date":1862,"open":1702,"high":1863,"low":1864,"close":1865,"change":1640,"percent_change":1866,"volume":1867,"transactions":9,"vwap":1865},"2025-11-20",54.49,53.080002,53.11,-1.37,32026400,{"date":1869,"open":1870,"high":1871,"low":1872,"close":1845,"change":1873,"percent_change":320,"volume":1874,"transactions":9,"vwap":1845},"2025-11-19",53.84,54.17,53.61,-0.19,20897700,{"date":1876,"open":1877,"high":1794,"low":1878,"close":1879,"change":1284,"percent_change":1880,"volume":1881,"transactions":9,"vwap":1879},"2025-11-18",53.88,53.68,54.040001,-0.5,29360300,{"date":1883,"open":1701,"high":1884,"low":1815,"close":1726,"change":1126,"percent_change":1885,"volume":1886,"transactions":9,"vwap":1726},"2025-11-17",54.89,-1.18,24765100,{"date":1888,"open":1710,"high":1889,"low":1716,"close":1890,"change":191,"percent_change":1891,"volume":1892,"transactions":9,"vwap":1890},"2025-11-14",55.3,54.96,0.05,27660000,{"date":1894,"open":1895,"high":1896,"low":1709,"close":1803,"change":1126,"percent_change":813,"volume":1897,"transactions":9,"vwap":1803},"2025-11-13",55.7,55.73,29877500,{"date":1899,"open":1900,"high":1900,"low":1901,"close":1902,"change":1903,"percent_change":190,"volume":1904,"transactions":9,"vwap":1902},"2025-11-12",55.66,55.42,55.58,0.01,24137600,{"date":1906,"open":1907,"high":1895,"low":1908,"close":1247,"change":107,"percent_change":930,"volume":1909,"transactions":9,"vwap":1247},"2025-11-11",55.51,55.37,22791800,{"date":1911,"open":1912,"high":1913,"low":1914,"close":1907,"change":1511,"percent_change":1915,"volume":1916,"transactions":9,"vwap":1907},"2025-11-10",55.28,55.55,55.099998,1.76,27712200,{"date":1918,"open":1919,"high":1765,"low":1920,"close":1765,"change":1134,"percent_change":1769,"volume":1921,"transactions":9,"vwap":1765},"2025-11-07",54.21,53.8,32432300,{"date":1923,"open":1924,"high":1925,"low":1701,"close":1690,"change":1490,"percent_change":1640,"volume":1926,"transactions":9,"vwap":1690},"2025-11-06",55.07,55.22,24880700,{"date":1928,"open":1929,"high":1930,"low":1931,"close":1804,"change":52,"percent_change":66,"volume":1932,"transactions":9,"vwap":1804},"2025-11-05",54.64,55.25,54.61,22362000,{"date":1934,"open":1935,"high":1924,"low":1931,"close":1936,"change":1127,"percent_change":1937,"volume":1938,"transactions":9,"vwap":1936},"2025-11-04",54.73,54.63,-1.83,25655800,{"date":1940,"open":1941,"high":1896,"low":1908,"close":1942,"change":152,"percent_change":1346,"volume":1943,"transactions":9,"vwap":1942},"2025-11-03",55.69,55.65,18735900,{"date":1945,"open":1946,"high":1947,"low":1948,"close":1889,"change":1432,"percent_change":319,"volume":1949,"transactions":9,"vwap":1889},"2025-10-31",55.34,55.39,55.029999,29316400,{"date":1951,"open":1952,"high":1900,"low":1953,"close":1249,"change":1954,"percent_change":1955,"volume":1956,"transactions":9,"vwap":1249},"2025-10-30",55.45,55.32,-0.58,-1.04,22532800,{"date":1958,"open":1959,"high":1960,"low":1961,"close":1962,"change":142,"percent_change":399,"volume":1963,"transactions":9,"vwap":1962},"2025-10-29",56.22,56.31,55.75,56.0099983,32924600,{"date":1965,"open":1966,"high":1967,"low":1968,"close":1941,"change":1811,"percent_change":308,"volume":1969,"transactions":9,"vwap":1941},"2025-10-28",55.38,55.77,55.33,25911500,{"date":1971,"open":1972,"high":1281,"low":1272,"close":1973,"change":1788,"percent_change":1974,"volume":1975,"transactions":9,"vwap":1973},"2025-10-27",55.72,55.71,1.11,24016300,{"date":1977,"open":1978,"high":1979,"low":1980,"close":1914,"change":616,"percent_change":137,"volume":1981,"transactions":9,"vwap":1914},"2025-10-24",55.18,55.21,55.0099983,19506300,{"date":1983,"open":1781,"high":1984,"low":1717,"close":1806,"change":390,"percent_change":1985,"volume":1986,"transactions":9,"vwap":1806},"2025-10-23",54.86,0.88,19655800,{"date":1988,"open":1702,"high":1989,"low":1733,"close":1990,"change":1063,"percent_change":1795,"volume":1991,"transactions":9,"vwap":1990},"2025-10-22",54.69,54.26,23595100,{"date":1993,"open":1994,"high":1994,"low":1726,"close":1726,"change":201,"percent_change":891,"volume":1995,"transactions":9,"vwap":1726},"2025-10-21",54.59,27091800,{"date":1997,"open":1998,"high":1948,"low":1998,"close":1688,"change":159,"percent_change":1999,"volume":2000,"transactions":9,"vwap":1688},"2025-10-20",54.56,1.37,29450600,{"date":2002,"open":2003,"high":1827,"low":1920,"close":1810,"change":112,"percent_change":1811,"volume":2004,"transactions":9,"vwap":1810},"2025-10-17",53.83,24373600,{"date":2006,"open":1718,"high":1766,"low":1731,"close":2007,"change":152,"percent_change":2008,"volume":2009,"transactions":9,"vwap":2007},"2025-10-16",54.19,0.65,29782000,{"date":2011,"open":1845,"high":1879,"low":2012,"close":1870,"change":1013,"percent_change":2013,"volume":2014,"transactions":9,"vwap":1870},"2025-10-15",53.51,1.64,31145700,{"date":2016,"open":2017,"high":2018,"low":2019,"close":2020,"change":1119,"percent_change":731,"volume":2021,"transactions":9,"vwap":2020},"2025-10-14",52.61,53.37,52.53,52.97,36062800,{"date":2023,"open":2024,"high":2025,"low":1745,"close":2026,"change":2027,"percent_change":2028,"volume":2029,"transactions":9,"vwap":2026},"2025-10-13",53.44,53.65,53.45,1.51,2.91,34717200,{"date":2031,"open":1838,"high":1879,"low":26,"close":2032,"change":2033,"percent_change":2034,"volume":2035,"transactions":9,"vwap":2032},"2025-10-10",51.94,-1.99,-3.69,67908200,{"date":2037,"open":1701,"high":1710,"low":1920,"close":2038,"change":1613,"percent_change":1147,"volume":2039,"transactions":9,"vwap":2038},"2025-10-09",53.93,24685200,{"date":2041,"open":2042,"high":1863,"low":1833,"close":1863,"change":721,"percent_change":1645,"volume":2043,"transactions":9,"vwap":1863},"2025-10-08",54.13,15391200,{"date":2045,"open":1689,"high":1989,"low":2046,"close":2047,"change":594,"percent_change":841,"volume":2048,"transactions":9,"vwap":2047},"2025-10-07",54.02,54.060001,18605600,{"date":2050,"open":1816,"high":1765,"low":1793,"close":1781,"change":122,"percent_change":669,"volume":2051,"transactions":9,"vwap":1781},"2025-10-06",17890500,{"date":2053,"open":1724,"high":2054,"low":2047,"close":2055,"change":2056,"percent_change":213,"volume":2057,"transactions":9,"vwap":2055},"2025-10-03",54.39,54.23,0.16,21836000,{"date":2059,"open":1816,"high":1816,"low":1725,"close":1767,"change":122,"percent_change":669,"volume":2060,"transactions":9,"vwap":1767},"2025-10-02",27872000,{"date":2062,"open":2063,"high":1845,"low":2063,"close":2064,"change":867,"percent_change":626,"volume":2065,"transactions":9,"vwap":2064},"2025-10-01",53.59,53.82,29971300,{"date":2067,"open":2068,"high":2024,"low":1745,"close":2069,"change":2070,"percent_change":266,"volume":2071,"transactions":9,"vwap":2069},"2025-09-30",53.34,53.4,0.21,25165300,{"date":2073,"open":2074,"high":2075,"low":1849,"close":2076,"change":390,"percent_change":2077,"volume":2078,"transactions":9,"vwap":2076},"2025-09-29",53.24,53.39,53.19,0.91,26754400,{"date":2080,"open":2081,"high":1856,"low":2082,"close":1856,"change":525,"percent_change":1873,"volume":2083,"transactions":9,"vwap":1856},"2025-09-26",52.44,52.35,22608400,{"date":2085,"open":2086,"high":1760,"low":2087,"close":2088,"change":1395,"percent_change":1954,"volume":2089,"transactions":9,"vwap":2088},"2025-09-25",52.78,52.64,52.81,27611900,{"date":2091,"open":1750,"high":2092,"low":2093,"close":1849,"change":419,"percent_change":2094,"volume":2095,"transactions":9,"vwap":1849},"2025-09-24",53.35,53.049999,-0.34,24947100,{"date":2097,"open":2098,"high":2099,"low":2100,"close":2101,"change":191,"percent_change":107,"volume":2102,"transactions":9,"vwap":2101},"2025-09-23",53.32,53.53,53.25,53.3,21298600,{"date":2104,"open":2093,"high":2105,"low":1760,"close":1743,"change":555,"percent_change":52,"volume":2106,"transactions":9,"vwap":1743},"2025-09-22",53.28,18357700,{"date":2108,"open":2109,"high":1849,"low":2110,"close":2111,"change":418,"percent_change":319,"volume":2112,"transactions":9,"vwap":2111},"2025-09-19",53.07,52.91,53.0099983,37385100,{"date":2114,"open":2110,"high":2115,"low":2116,"close":1758,"change":1432,"percent_change":2117,"volume":2118,"transactions":9,"vwap":1758},"2025-09-18",53.16,52.79,-0.24,30544400,{"date":2120,"open":2100,"high":2121,"low":2122,"close":1750,"change":615,"percent_change":721,"volume":2123,"transactions":9,"vwap":1750},"2025-09-17",53.67,52.99,53353400,{"date":2125,"open":2126,"high":2109,"low":1759,"close":2127,"change":266,"percent_change":159,"volume":2128,"transactions":9,"vwap":2127},"2025-09-16",52.88,53.029999,28614400,{"date":2130,"open":1752,"high":2131,"low":2132,"close":2087,"change":147,"percent_change":38,"volume":2133,"transactions":9,"vwap":2087},"2025-09-15",52.67,52.49,22076400,{"date":2135,"open":2136,"high":2082,"low":2137,"close":2138,"change":1095,"percent_change":309,"volume":2139,"transactions":9,"vwap":2138},"2025-09-12",52.33,52.19,52.26,17773100,{"date":2141,"open":2142,"high":2143,"low":2144,"close":2145,"change":474,"percent_change":2146,"volume":2147,"transactions":9,"vwap":2145},"2025-09-11",51.89,52.32,51.87,52.29,1.46,38948300,{"date":2149,"open":2150,"high":2151,"low":2152,"close":2153,"change":152,"percent_change":1576,"volume":2154,"transactions":9,"vwap":2153},"2025-09-10",51.6,51.75,51.5,51.54,27152000,{"date":2156,"open":2157,"high":2158,"low":2159,"close":2160,"change":1210,"percent_change":785,"volume":2161,"transactions":9,"vwap":2160},"2025-09-09",51.11,51.29,51.099998,51.19,23818600,{"date":2163,"open":2164,"high":2165,"low":2166,"close":2167,"change":669,"percent_change":2077,"volume":2168,"transactions":9,"vwap":2167},"2025-09-08",50.71,50.92,50.63,50.91,23345100,{"date":2170,"open":2171,"high":2172,"low":2173,"close":2174,"change":1746,"percent_change":1019,"volume":2175,"transactions":9,"vwap":2174},"2025-09-05",50.53,50.62,50.18,50.45,24805800,{"date":2177,"open":2178,"high":2179,"low":2180,"close":2179,"change":1134,"percent_change":2181,"volume":2182,"transactions":9,"vwap":2179},"2025-09-04",49.69,49.85,49.53,-0.32,14791900,{"date":2184,"open":2185,"high":2186,"low":2187,"close":2188,"change":369,"percent_change":147,"volume":2189,"transactions":9,"vwap":2188},"2025-09-03",49.97,50.07,49.88,50.0099983,29035600,{"date":2191,"open":2192,"high":2193,"low":2194,"close":2195,"change":308,"percent_change":446,"volume":2196,"transactions":9,"vwap":2195},"2025-09-02",49.41,49.83,49.35,49.82,24343900,{"date":2198,"open":2199,"high":2200,"low":2201,"close":2202,"change":2117,"percent_change":1119,"volume":2203,"transactions":9,"vwap":2202},"2025-08-29",49.81,49.9,49.65,49.86,24867400,{"date":2205,"open":2202,"high":2206,"low":2207,"close":2208,"change":369,"percent_change":147,"volume":2209,"transactions":9,"vwap":2208},"2025-08-28",50.12,49.84,50.099998,21353800,{"date":2211,"open":2212,"high":2213,"low":2214,"close":2215,"change":1118,"percent_change":691,"volume":2216,"transactions":9,"vwap":2215},"2025-08-27",49.63,49.93,49.59,49.91,31452900,{"date":2218,"open":2219,"high":2220,"low":2221,"close":2222,"change":1432,"percent_change":1218,"volume":2223,"transactions":9,"vwap":2222},"2025-08-26",50.29,50.36,50.16,50.21,25684000,{"date":2225,"open":2226,"high":2227,"low":2228,"close":2229,"change":1769,"percent_change":2230,"volume":2231,"transactions":9,"vwap":2229},"2025-08-25",50.54,50.67,50.33,50.34,-0.57,23701400,{"date":2233,"open":2213,"high":2166,"low":2234,"close":2166,"change":2235,"percent_change":2236,"volume":2237,"transactions":9,"vwap":2166},"2025-08-22",49.89,0.99,1.99,31264200,{"date":2239,"open":2240,"high":2241,"low":2242,"close":2243,"change":2244,"percent_change":1619,"volume":2245,"transactions":9,"vwap":2243},"2025-08-21",49.58,49.74,49.54,49.64,-0.11,14428500,{"date":2247,"open":2248,"high":2249,"low":2250,"close":2251,"change":524,"percent_change":1704,"volume":2252,"transactions":9,"vwap":2251},"2025-08-20",49.73,49.8,49.45,49.75,20299200,{"date":2254,"open":2208,"high":2208,"low":2255,"close":2195,"change":1490,"percent_change":953,"volume":2256,"transactions":9,"vwap":2195},"2025-08-19",49.76,17226800,{"date":2258,"open":2221,"high":2259,"low":2208,"close":2260,"change":668,"percent_change":2261,"volume":2262,"transactions":9,"vwap":2260},"2025-08-18",50.24,50.23,0.58,19212500,{"date":2264,"open":2265,"high":2266,"low":2187,"close":2267,"change":107,"percent_change":287,"volume":2268,"transactions":9,"vwap":2267},"2025-08-15",50.029999,50.080002,49.94,24042600,{"date":2270,"open":2271,"high":2188,"low":2241,"close":2187,"change":2272,"percent_change":2273,"volume":2274,"transactions":9,"vwap":2187},"2025-08-14",49.87,-0.62,-1.23,28016600,{"date":2276,"open":2174,"high":2277,"low":2278,"close":2279,"change":1746,"percent_change":1019,"volume":2280,"transactions":9,"vwap":2279},"2025-08-13",50.59,50.41,50.5,28585500,{"date":2282,"open":2283,"high":2213,"low":2284,"close":2200,"change":1746,"percent_change":2285,"volume":2286,"transactions":9,"vwap":2200},"2025-08-12",49.51,49.47,1.22,22908400,{"date":2288,"open":2289,"high":2290,"low":2291,"close":2292,"change":1704,"percent_change":593,"volume":2293,"transactions":9,"vwap":2292},"2025-08-11",49.4,49.46,49.23,49.3,15176100,{"date":2295,"open":2296,"high":2290,"low":2297,"close":2298,"change":308,"percent_change":446,"volume":2299,"transactions":9,"vwap":2298},"2025-08-08",49.33,49.29,49.44,16926700,{"date":2301,"open":2302,"high":2303,"low":2194,"close":2304,"change":1575,"percent_change":338,"volume":2305,"transactions":9,"vwap":2304},"2025-08-07",49.6,49.68,49.48,23378900,{"date":2307,"open":2308,"high":2309,"low":2310,"close":2311,"change":615,"percent_change":1654,"volume":2312,"transactions":9,"vwap":2311},"2025-08-06",48.9,49.099998,48.8,49.07,17094000,{"date":2314,"open":2315,"high":2316,"low":2317,"close":2318,"change":1103,"percent_change":668,"volume":2319,"transactions":9,"vwap":2318},"2025-08-05",48.96,49.02,48.73,48.84,18709100,{"date":2321,"open":2322,"high":2323,"low":2324,"close":2325,"change":473,"percent_change":2326,"volume":2327,"transactions":9,"vwap":2325},"2025-08-04",48.74,48.79,48.56,48.7,1.04,32920400,{"date":2329,"open":2330,"high":2330,"low":2331,"close":2332,"change":2333,"percent_change":1640,"volume":2334,"transactions":9,"vwap":2332},"2025-08-01",48.38,47.98,48.2,-0.36,27234300,{"date":2336,"open":2317,"high":2337,"low":2338,"close":2324,"change":593,"percent_change":2230,"volume":2339,"transactions":9,"vwap":2324},"2025-07-31",48.81,48.48,30587100,{"date":2341,"open":2342,"high":2343,"low":2322,"close":2318,"change":2333,"percent_change":2344,"volume":2345,"transactions":9,"vwap":2318},"2025-07-30",49.040001,49.13,-0.73,37855400,{"date":2347,"open":2297,"high":2194,"low":2343,"close":2348,"change":190,"percent_change":1661,"volume":2349,"transactions":9,"vwap":2348},"2025-07-29",49.2,24742400,{"date":2351,"open":2297,"high":2352,"low":2353,"close":2354,"change":2355,"percent_change":2356,"volume":2357,"transactions":9,"vwap":2354},"2025-07-28",49.34,49.09,49.18,-0.33,-0.67,27703400,{"date":2359,"open":2360,"high":2242,"low":2361,"close":2283,"change":752,"percent_change":1118,"volume":2362,"transactions":9,"vwap":2283},"2025-07-25",49.38,49.31,15605000,{"date":2364,"open":2365,"high":2179,"low":2212,"close":2366,"change":1284,"percent_change":701,"volume":2367,"transactions":9,"vwap":2366},"2025-07-24",49.78,49.66,18948000,{"date":2369,"open":2241,"high":2370,"low":2178,"close":2213,"change":473,"percent_change":102,"volume":2371,"transactions":9,"vwap":2213},"2025-07-23",49.96,23744600,{"date":2373,"open":2374,"high":2298,"low":2375,"close":2376,"change":191,"percent_change":107,"volume":2377,"transactions":9,"vwap":2376},"2025-07-22",49.26,49.049999,49.43,22316500,{"date":2379,"open":2296,"high":2302,"low":2380,"close":2289,"change":142,"percent_change":2008,"volume":2381,"transactions":9,"vwap":2289},"2025-07-21",49.25,16861700,{"date":2383,"open":2296,"high":2384,"low":2375,"close":2385,"change":2244,"percent_change":1619,"volume":2386,"transactions":9,"vwap":2385},"2025-07-18",49.42,49.080002,23408000,{"date":2388,"open":2389,"high":2390,"low":2310,"close":2391,"change":1210,"percent_change":399,"volume":2392,"transactions":9,"vwap":2391},"2025-07-17",48.85,49.22,49.19,22323900,{"date":2394,"open":2395,"high":2396,"low":2338,"close":2397,"change":615,"percent_change":1654,"volume":2398,"transactions":9,"vwap":2397},"2025-07-16",48.66,48.92,48.91,32620000,{"date":2400,"open":2318,"high":2401,"low":2402,"close":2403,"change":152,"percent_change":970,"volume":2404,"transactions":9,"vwap":2403},"2025-07-15",48.88,48.61,48.68,24890500,{"date":2406,"open":2407,"high":2408,"low":2332,"close":2409,"change":929,"percent_change":1374,"volume":2410,"transactions":9,"vwap":2409},"2025-07-14",48.27,48.37,48.33,16882100,{"date":2412,"open":2413,"high":2414,"low":2415,"close":2416,"change":1134,"percent_change":2355,"volume":2417,"transactions":9,"vwap":2416},"2025-07-11",48.34,48.39,48.22,48.26,27338400,{"date":2419,"open":2330,"high":2420,"low":2332,"close":2421,"change":368,"percent_change":265,"volume":2422,"transactions":9,"vwap":2421},"2025-07-10",48.43,48.42,21892100,{"date":2424,"open":2330,"high":2330,"low":2425,"close":2426,"change":446,"percent_change":1691,"volume":2427,"transactions":9,"vwap":2426},"2025-07-09",48.15,48.29,14846200,{"date":2429,"open":2408,"high":2421,"low":2430,"close":2408,"change":213,"percent_change":575,"volume":2431,"transactions":9,"vwap":2408},"2025-07-08",48.24,16316900,{"date":2433,"open":2434,"high":2414,"low":2435,"close":2436,"change":1461,"percent_change":1402,"volume":2437,"transactions":9,"vwap":2436},"2025-07-07",48.28,47.96,48.07,24462300,{"date":2439,"open":2440,"high":2310,"low":2440,"close":2441,"change":534,"percent_change":2442,"volume":2443,"transactions":9,"vwap":2441},"2025-07-03",48.58,48.76,0.45,20080100,{"date":2445,"open":2446,"high":2447,"low":2448,"close":2447,"change":2070,"percent_change":721,"volume":2449,"transactions":9,"vwap":2447},"2025-07-02",48.17,48.54,48.13,23950600,{"date":2451,"open":2452,"high":2421,"low":2453,"close":2409,"change":1518,"percent_change":369,"volume":2454,"transactions":9,"vwap":2409},"2025-07-01",48.35,48.19,25393000,{"date":2456,"open":2457,"high":2407,"low":2458,"close":2430,"change":1374,"percent_change":2459,"volume":2460,"transactions":9,"vwap":2430},"2025-06-30",48,47.9,0.31,32966300,{"date":2462,"open":2463,"high":2464,"low":2435,"close":2465,"change":1873,"percent_change":690,"volume":2466,"transactions":9,"vwap":2465},"2025-06-27",48.040001,48.25,48.09,37593400,{"date":2468,"open":2469,"high":2470,"low":2471,"close":2434,"change":142,"percent_change":2472,"volume":2473,"transactions":9,"vwap":2434},"2025-06-26",48.18,48.36,48.049999,0.67,21962200,{"date":2475,"open":2458,"high":2476,"low":2477,"close":2435,"change":1661,"percent_change":854,"volume":2478,"transactions":9,"vwap":2435},"2025-06-25",47.99,47.82,23739200,{"date":2480,"open":2481,"high":2482,"low":2483,"close":2484,"change":2485,"percent_change":2486,"volume":2487,"transactions":9,"vwap":2484},"2025-06-24",47.44,47.94,47.41,47.92,1.21,2.59,36113900,{"date":2489,"open":2490,"high":2491,"low":2492,"close":2493,"change":147,"percent_change":2494,"volume":2495,"transactions":9,"vwap":2493},"2025-06-23",46.25,46.72,46.15,46.71,0.82,22233200,{"date":2497,"open":2498,"high":2498,"low":2499,"close":2500,"change":1284,"percent_change":1954,"volume":2501,"transactions":9,"vwap":2500},"2025-06-20",46.78,46.29,46.33,32783300,{"date":2503,"open":2504,"high":2505,"low":2506,"close":2507,"change":112,"percent_change":1811,"volume":2508,"transactions":9,"vwap":2507},"2025-06-18",46.62,46.79,46.48,46.6,26286900,{"date":2510,"open":2511,"high":2512,"low":2513,"close":2514,"change":2272,"percent_change":2515,"volume":2516,"transactions":9,"vwap":2514},"2025-06-17",46.91,47.0099983,46.54,46.61,-1.31,35176900,{"date":2518,"open":2519,"high":2520,"low":2519,"close":2521,"change":287,"percent_change":122,"volume":2522,"transactions":9,"vwap":2521},"2025-06-16",47.18,47.5,47.23,26995900,{"date":2524,"open":2525,"high":2526,"low":2527,"close":2528,"change":2529,"percent_change":892,"volume":2530,"transactions":9,"vwap":2528},"2025-06-13",47,47.3,46.98,47.11,-0.76,35198100,{"date":2532,"open":2533,"high":2458,"low":2534,"close":2535,"change":854,"percent_change":1044,"volume":2536,"transactions":9,"vwap":2535},"2025-06-12",47.73,47.69,47.87,19734400,{"date":2538,"open":2539,"high":2540,"low":2533,"close":2541,"change":212,"percent_change":867,"volume":2542,"transactions":9,"vwap":2541},"2025-06-11",47.84,47.97,47.79,28230800,{"date":2544,"open":2545,"high":2546,"low":2547,"close":2548,"change":265,"percent_change":399,"volume":2549,"transactions":9,"vwap":2548},"2025-06-10",47.55,47.63,47.34,47.59,26583600,{"date":2551,"open":2552,"high":2553,"low":2528,"close":2554,"change":127,"percent_change":2555,"volume":2556,"transactions":9,"vwap":2554},"2025-06-09",47.17,47.39,47.32,0.85,22715200,{"date":2558,"open":2559,"high":2560,"low":2491,"close":2561,"change":1374,"percent_change":142,"volume":2562,"transactions":9,"vwap":2561},"2025-06-06",46.81,46.95,46.92,16629900,{"date":2564,"open":2565,"high":2527,"low":2566,"close":2567,"change":834,"percent_change":1242,"volume":2568,"transactions":9,"vwap":2567},"2025-06-05",46.93,46.65,46.77,26292800,{"date":2570,"open":2571,"high":2572,"low":2573,"close":2574,"change":399,"percent_change":2575,"volume":2576,"transactions":9,"vwap":2574},"2025-06-04",46.4,46.59,46.35,46.53,1.24,26497800,{"date":2578,"open":2579,"high":2580,"low":2581,"close":2582,"change":930,"percent_change":834,"volume":2583,"transactions":9,"vwap":2582},"2025-06-03",45.84,46.0099983,45.74,45.96,20943400,{"date":2585,"open":2586,"high":2587,"low":2588,"close":2589,"change":535,"percent_change":970,"volume":2590,"transactions":9,"vwap":2589},"2025-06-02",45.69,45.87,45.52,45.85,20576500,{"date":2592,"open":2593,"high":2593,"low":2594,"close":2588,"change":1613,"percent_change":2595,"volume":2596,"transactions":9,"vwap":2588},"2025-05-30",45.66,45.23,-1.22,42291600,{"date":2598,"open":2599,"high":2600,"low":2601,"close":2602,"change":1044,"percent_change":1345,"volume":2603,"transactions":9,"vwap":2602},"2025-05-29",46.32,46.34,45.93,46.080002,24292400,{"date":2605,"open":2606,"high":2607,"low":2587,"close":2608,"change":1433,"percent_change":244,"volume":2609,"transactions":9,"vwap":2608},"2025-05-28",46,46.02,45.91,26970500,{"date":2611,"open":2612,"high":2613,"low":2614,"close":2615,"change":2244,"percent_change":2117,"volume":2616,"transactions":9,"vwap":2615},"2025-05-27",46.07,46.18,45.97,46.12,26278900,{"date":2618,"open":2608,"high":2619,"low":2587,"close":2620,"change":369,"percent_change":1575,"volume":2621,"transactions":9,"vwap":2620},"2025-05-23",46.31,46.23,22018900,{"date":2623,"open":2614,"high":2492,"low":2624,"close":2625,"change":752,"percent_change":2181,"volume":2626,"transactions":9,"vwap":2625},"2025-05-22",45.9,46.040001,16773000,{"date":2628,"open":2629,"high":2507,"low":2615,"close":2630,"change":418,"percent_change":1218,"volume":2631,"transactions":9,"vwap":2630},"2025-05-21",46.49,46.19,25570400,{"date":2633,"open":2634,"high":2599,"low":2635,"close":2619,"change":1063,"percent_change":2244,"volume":2636,"transactions":9,"vwap":2619},"2025-05-20",46.17,46.13,20233700,{"date":2638,"open":2639,"high":2640,"low":2639,"close":2641,"change":1328,"percent_change":534,"volume":2642,"transactions":9,"vwap":2641},"2025-05-19",45.94,46.37,46.36,16823000,{"date":2644,"open":2645,"high":2646,"low":2647,"close":2648,"change":1095,"percent_change":309,"volume":2649,"transactions":9,"vwap":2648},"2025-05-16",46.21,46.3,46.060001,46.26,23296900,{"date":2651,"open":2620,"high":2499,"low":2625,"close":2499,"change":1811,"percent_change":308,"volume":2652,"transactions":9,"vwap":2499},"2025-05-15",21682500,{"date":2654,"open":2655,"high":2656,"low":2490,"close":2619,"change":152,"percent_change":1599,"volume":2657,"transactions":9,"vwap":2619},"2025-05-14",46.41,46.46,22561700,{"date":2659,"open":2660,"high":2635,"low":2661,"close":2582,"change":854,"percent_change":1044,"volume":2662,"transactions":9,"vwap":2582},"2025-05-13",45.57,45.54,23970300,{"date":2664,"open":2607,"high":2607,"low":2665,"close":2666,"change":1454,"percent_change":977,"volume":2667,"transactions":9,"vwap":2666},"2025-05-12",45.71,45.88,26843500,{"date":2669,"open":2670,"high":2671,"low":2672,"close":2673,"change":213,"percent_change":2472,"volume":2674,"transactions":9,"vwap":2673},"2025-05-09",45.099998,45.16,44.83,44.91,16091100,{"date":2676,"open":2677,"high":2678,"low":2679,"close":2680,"change":1095,"percent_change":524,"volume":2681,"transactions":9,"vwap":2680},"2025-05-08",44.79,44.87,44.56,44.61,17573700,{"date":2683,"open":2684,"high":2672,"low":2685,"close":2686,"change":2687,"percent_change":224,"volume":2688,"transactions":9,"vwap":2686},"2025-05-07",44.82,44.52,44.64,-0.52,23390500,{"date":2690,"open":2691,"high":2692,"low":2693,"close":2671,"change":419,"percent_change":2694,"volume":2695,"transactions":9,"vwap":2671},"2025-05-06",45,45.34,44.98,-0.4,17418700,{"date":2697,"open":2698,"high":2699,"low":2692,"close":2692,"change":1627,"percent_change":1599,"volume":2700,"transactions":9,"vwap":2692},"2025-05-05",45.46,45.53,22661100,{"date":2702,"open":2703,"high":2704,"low":2705,"close":2691,"change":339,"percent_change":2706,"volume":2707,"transactions":9,"vwap":2691},"2025-05-02",45.15,45.17,44.84,2.86,33945900,{"date":2709,"open":2710,"high":2711,"low":2712,"close":2713,"change":112,"percent_change":1811,"volume":2714,"transactions":9,"vwap":2713},"2025-05-01",43.93,43.96,43.71,43.75,14740500,{"date":2716,"open":2717,"high":2718,"low":2719,"close":2720,"change":930,"percent_change":122,"volume":2721,"transactions":9,"vwap":2720},"2025-04-30",43.59,43.83,43.41,43.76,20928800,{"date":2723,"open":2717,"high":2720,"low":2724,"close":2725,"change":287,"percent_change":1210,"volume":2726,"transactions":9,"vwap":2725},"2025-04-29",43.56,43.65,12809100,{"date":2728,"open":2729,"high":2717,"low":2730,"close":2731,"change":854,"percent_change":288,"volume":2732,"transactions":9,"vwap":2731},"2025-04-28",43.51,43.32,43.53,11002200,{"date":2734,"open":2735,"high":2736,"low":2737,"close":2736,"change":446,"percent_change":419,"volume":2738,"transactions":9,"vwap":2736},"2025-04-25",43.22,43.45,43.14,18363700,{"date":2740,"open":2741,"high":2742,"low":2743,"close":2731,"change":473,"percent_change":936,"volume":2744,"transactions":9,"vwap":2731},"2025-04-24",43.15,43.58,43.099998,28843500,{"date":2746,"open":2747,"high":2748,"low":2749,"close":2750,"change":52,"percent_change":2751,"volume":2752,"transactions":9,"vwap":2750},"2025-04-23",43.29,43.52,42.98,43.029999,1.15,24787400,{"date":180,"open":2754,"high":2755,"low":176,"close":2756,"change":2056,"percent_change":147,"volume":2757,"transactions":9,"vwap":2756},42.38,42.83,42.54,25716100]