[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-HWC":3,"homepage-market-summary":34,"stock-historical-HWC":176},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"HWC","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9,"is_fund":14,"issuer":9,"category":9},"Hancock Whitney Corporation Common Stock","Nasdaq",null,"STATE COMMERCIAL BANKS","Hancock Whitney Corp operates bank offices and financial centers. The company offers a range of traditional and online banking services to commercial, small business, and retail customers, providing a variety of transaction and savings deposit products, treasury management services, secured and unsecured loan products (including revolving credit facilities), letters of credit, and similar financial guarantees. The Bank provides trust and investment management services to retirement plans, corporations, and individuals and provides its customers access to investment advisory and brokerage products.","3,674","Gulfport, MS",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},2.7364,2,"Quarterly",{"close":20,"open":21,"high":22,"low":21,"prev_close":23,"change":24,"percent_change":25,"volume":26,"transactions":27,"vwap":28,"high_52w":29,"low_52w":30,"avg_volume_52w":31,"range_52w_percent":32,"record_count":33},73.09,72.59,73.58,71.93,1.16,1.61,928861.510276,19073,73.0286,80.13,54.049999,866451.649428016,73,8896,{"status":35,"indices":36,"watchlist":80,"sectors":102,"benchmarks":158},"success",[37,45,52,59,66,73],{"symbol":38,"name":39,"price":40,"change":41,"pct_change":42,"is_up":43,"sparkline":44,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,true,"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":46,"name":47,"price":48,"change":49,"pct_change":50,"is_up":43,"sparkline":51,"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":53,"name":54,"price":55,"change":56,"pct_change":57,"is_up":43,"sparkline":58,"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":60,"name":61,"price":62,"change":63,"pct_change":64,"is_up":43,"sparkline":65,"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":67,"name":68,"price":69,"change":70,"pct_change":71,"is_up":43,"sparkline":72,"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":74,"name":75,"price":76,"change":77,"pct_change":78,"is_up":14,"sparkline":79,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,"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",[81,88,95],{"symbol":82,"name":83,"price":84,"change":85,"pct_change":86,"is_up":43,"sparkline":87,"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":89,"name":90,"price":91,"change":92,"pct_change":93,"is_up":43,"sparkline":94,"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":96,"name":97,"price":98,"change":99,"pct_change":100,"is_up":43,"sparkline":101,"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",[103,108,113,118,123,128,133,138,143,148,153],{"name":104,"etf":105,"change":106,"price":107,"is_up":43},"Technology","XLK",1.01,199.81,{"name":109,"etf":110,"change":111,"price":112,"is_up":43},"Financials","XLF",0.06,53.49,{"name":114,"etf":115,"change":116,"price":117,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":119,"etf":120,"change":121,"price":122,"is_up":43},"Consumer Cycl","XLY",1.13,110.04,{"name":124,"etf":125,"change":126,"price":127,"is_up":43},"Consumer Staples","XLP",0.25,80.53,{"name":129,"etf":130,"change":131,"price":132,"is_up":43},"Energy","XLE",0.4,62.95,{"name":134,"etf":135,"change":136,"price":137,"is_up":43},"Industrials","XLI",0.78,169.95,{"name":139,"etf":140,"change":141,"price":142,"is_up":43},"Materials","XLB",0.66,48.86,{"name":144,"etf":145,"change":146,"price":147,"is_up":43},"Real Estate","XLRE",0.32,40.81,{"name":149,"etf":150,"change":151,"price":152,"is_up":43},"Utilities","XLU",0.38,39.83,{"name":154,"etf":155,"change":156,"price":157,"is_up":43},"Comm Services","XLC",0.35,110.32,[159,164,168,172],{"ticker":160,"name":161,"price":162,"change":163,"is_up":43},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":165,"name":166,"price":167,"change":93,"is_up":43},"QQQ","Invesco QQQ Trust",749.58,{"ticker":169,"name":170,"price":171,"change":57,"is_up":43},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":173,"name":174,"price":175,"change":71,"is_up":43},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":177,"page":50,"page_size":178,"total_pages":50,"summary":179,"data":185},365,1000,{"period_high":29,"period_low":180,"average_volume":181,"total_volume":182,"period_return":183,"latest_close":20,"start_date":184,"end_date":5},48.46,818888,298894112.357004,46.3,"2025-04-22",[186,187,197,208,219,229,238,249,260,271,282,291,302,311,322,333,344,354,363,373,383,393,404,414,424,434,443,452,463,473,483,494,504,514,523,533,543,554,563,573,582,593,602,611,620,630,639,649,659,668,677,686,696,706,717,726,734,743,750,758,765,773,782,790,798,806,813,820,826,833,839,845,853,862,869,878,885,894,903,909,917,925,933,941,950,959,967,976,983,991,1000,1006,1014,1021,1030,1039,1048,1057,1065,1074,1083,1090,1098,1104,1112,1119,1126,1133,1141,1146,1153,1160,1168,1176,1182,1189,1197,1205,1212,1218,1225,1232,1238,1245,1253,1260,1268,1275,1282,1290,1297,1305,1314,1321,1329,1337,1344,1352,1360,1369,1376,1383,1389,1396,1403,1410,1419,1428,1435,1442,1450,1459,1466,1474,1480,1489,1497,1503,1510,1516,1522,1529,1536,1544,1551,1557,1563,1570,1578,1585,1593,1600,1606,1611,1617,1623,1631,1637,1641,1646,1653,1660,1667,1673,1678,1685,1689,1695,1702,1709,1715,1722,1729,1735,1740,1746,1750,1759,1765,1769,1776,1783,1788,1793,1801,1808,1815,1820,1827,1835,1839,1848,1856,1861,1868,1875,1883,1890,1896,1903,1911,1917,1924,1932,1938,1945,1953,1960,1968,1976,1982,1989,1996,2001,2007,2014,2021,2029,2036,2043,2051,2058,2066,2074,2081,2088,2097,2103,2108,2113,2119,2125,2133,2139,2144,2149,2153,2157,2163,2169,2176,2181,2188,2193,2200,2205,2211,2216,2220,2224,2228,2232,2238,2244,2248,2253,2257,2261,2265,2269,2276,2282,2289,2295,2302,2309,2315,2322,2327,2334,2342,2349,2355,2361,2367,2375,2382,2388,2395,2401,2405,2412,2418,2423,2427,2433,2439,2445,2453,2458,2465,2469,2474,2478,2484,2491,2495,2501,2506,2512,2518,2524,2531,2539,2546,2554,2561,2568,2576,2583,2590,2597,2605,2611,2619,2626,2633,2639,2645,2651,2657,2665,2673,2678,2685,2692,2697,2702,2708,2716,2721,2727,2733,2740,2746,2752,2758,2763,2770,2778,2786,2793,2800,2808,2816],{"date":5,"open":21,"high":22,"low":21,"close":20,"change":24,"percent_change":25,"volume":26,"transactions":27,"vwap":28},{"date":188,"open":189,"high":190,"low":191,"close":23,"change":192,"percent_change":193,"volume":194,"transactions":195,"vwap":196},"2026-10-01",71.47,72.03,70.14,-0.11,-0.15,872751.507362,20096,71.4946,{"date":198,"open":199,"high":200,"low":201,"close":202,"change":203,"percent_change":204,"volume":205,"transactions":206,"vwap":207},"2026-09-30",72.18,72.79,71.81,72.04,-0.16,-0.22,1019955.815883,19638,72.101,{"date":209,"open":210,"high":211,"low":212,"close":213,"change":214,"percent_change":215,"volume":216,"transactions":217,"vwap":218},"2026-09-29",73.07,73.36,71.67,72.2,-0.63,-0.87,818664.303119,17194,72.2145,{"date":220,"open":221,"high":221,"low":222,"close":223,"change":224,"percent_change":225,"volume":226,"transactions":227,"vwap":228},"2026-09-28",73.85,72.77,72.83,-1.02,-1.38,854492.870301,17109,72.9738,{"date":230,"open":231,"high":231,"low":232,"close":221,"change":233,"percent_change":234,"volume":235,"transactions":236,"vwap":237},"2026-09-25",74.34,73.27,0.67,0.92,809878.804811,20177,73.8075,{"date":239,"open":240,"high":241,"low":242,"close":243,"change":244,"percent_change":245,"volume":246,"transactions":247,"vwap":248},"2026-09-24",72.73,73.365,72.155,73.18,0.79,1.09,923950.402789,20840,72.9261,{"date":250,"open":251,"high":252,"low":253,"close":254,"change":255,"percent_change":256,"volume":257,"transactions":258,"vwap":259},"2026-09-23",73.34,73.68,72.35,72.39,-1.18,-1.6,625688.902528,15506,72.866,{"date":261,"open":262,"high":263,"low":264,"close":265,"change":266,"percent_change":267,"volume":268,"transactions":269,"vwap":270},"2026-09-22",74.74,75.13,73.53,73.57,-0.94,-1.26,1227143.985561,26122,73.905,{"date":272,"open":273,"high":274,"low":275,"close":276,"change":277,"percent_change":278,"volume":279,"transactions":280,"vwap":281},"2026-09-21",74.95,75.55,74.465,74.51,-0.44,-0.59,839695.071264,17473,74.7106,{"date":283,"open":284,"high":285,"low":286,"close":273,"change":126,"percent_change":287,"volume":288,"transactions":289,"vwap":290},"2026-09-18",74.54,75.06,73.725,0.33,1789361.849669,15662,74.8079,{"date":292,"open":293,"high":294,"low":295,"close":296,"change":297,"percent_change":298,"volume":299,"transactions":300,"vwap":301},"2026-09-17",75.555,75.85,74.135,74.7,0.15,0.2,742289.447626,16098,74.8268,{"date":303,"open":304,"high":305,"low":232,"close":306,"change":225,"percent_change":307,"volume":308,"transactions":309,"vwap":310},"2026-09-16",75.64,75.95,74.55,-1.82,951122.468472,22347,74.7279,{"date":312,"open":313,"high":314,"low":315,"close":316,"change":317,"percent_change":318,"volume":319,"transactions":320,"vwap":321},"2026-09-15",75.62,76.5,75.5,75.93,0.21,0.28,895713.664496,18383,75.9393,{"date":323,"open":324,"high":325,"low":326,"close":327,"change":328,"percent_change":329,"volume":330,"transactions":331,"vwap":332},"2026-09-14",75.19,76.04,75.04,75.72,0.47,0.62,837506.060884,21197,75.6224,{"date":334,"open":335,"high":336,"low":337,"close":338,"change":339,"percent_change":340,"volume":341,"transactions":342,"vwap":343},"2026-09-11",75.11,75.42,73.83,75.25,0.85,1.14,970299.962908,20854,75.0539,{"date":345,"open":346,"high":284,"low":347,"close":348,"change":349,"percent_change":350,"volume":351,"transactions":352,"vwap":353},"2026-09-10",74.43,73.38,74.4,-0.03,-0.04,837241.776016,18963,74.0298,{"date":355,"open":356,"high":357,"low":358,"close":346,"change":359,"percent_change":203,"volume":360,"transactions":361,"vwap":362},"2026-09-09",73.86,74.79,73.64,-0.12,863081.833637,19136,74.2333,{"date":364,"open":365,"high":366,"low":367,"close":306,"change":368,"percent_change":369,"volume":370,"transactions":371,"vwap":372},"2026-09-08",75.51,75.8,74.47,-1.29,-1.7,592569.560062,14613,74.8085,{"date":374,"open":375,"high":376,"low":377,"close":378,"change":379,"percent_change":146,"volume":380,"transactions":381,"vwap":382},"2026-09-04",74.8,75.935,74.68,75.84,0.24,674860.767024,17221,75.6813,{"date":384,"open":385,"high":386,"low":387,"close":388,"change":389,"percent_change":93,"volume":390,"transactions":391,"vwap":392},"2026-09-03",75.39,76.095,74.968,75.6,0.76,487369.513648,11052,75.6165,{"date":394,"open":395,"high":396,"low":397,"close":398,"change":399,"percent_change":400,"volume":401,"transactions":402,"vwap":403},"2026-09-02",73.75,75.36,73.605,74.84,1.6,2.18,580020.725672,14155,74.8141,{"date":405,"open":406,"high":305,"low":407,"close":408,"change":409,"percent_change":410,"volume":411,"transactions":412,"vwap":413},"2026-09-01",74.33,73.08,73.24,-1.25,-1.68,484343.656974,12345,73.5371,{"date":415,"open":416,"high":416,"low":417,"close":418,"change":419,"percent_change":420,"volume":421,"transactions":422,"vwap":423},"2026-08-31",75.07,74.26,74.49,-0.58,-0.77,455130.536171,12046,74.5566,{"date":425,"open":426,"high":427,"low":428,"close":416,"change":429,"percent_change":430,"volume":431,"transactions":432,"vwap":433},"2026-08-28",75,76.445,74.78,0.07,0.09,582324.62969,22915,75.129,{"date":435,"open":436,"high":326,"low":437,"close":426,"change":438,"percent_change":439,"volume":440,"transactions":441,"vwap":442},"2026-08-27",74.61,73.84,-0.23,-0.31,538996.875184,18532,74.7475,{"date":444,"open":445,"high":446,"low":348,"close":447,"change":448,"percent_change":389,"volume":449,"transactions":450,"vwap":451},"2026-08-26",75.05,75.58,75.23,0.57,516112.74795,12652,75.2803,{"date":453,"open":454,"high":455,"low":456,"close":457,"change":458,"percent_change":459,"volume":460,"transactions":461,"vwap":462},"2026-08-25",74.86,75.095,74.085,74.66,-0.2,-0.27,944044.895731,19925,74.5599,{"date":464,"open":465,"high":466,"low":467,"close":454,"change":468,"percent_change":469,"volume":470,"transactions":471,"vwap":472},"2026-08-24",75.38,76.1,74.815,-0.52,-0.69,542522.432284,22716,75.1139,{"date":474,"open":475,"high":476,"low":477,"close":465,"change":478,"percent_change":479,"volume":480,"transactions":481,"vwap":482},"2026-08-21",76.29,76.59,75.21,-0.28,-0.37,682136.178553,14075,75.5084,{"date":484,"open":485,"high":486,"low":487,"close":488,"change":489,"percent_change":490,"volume":491,"transactions":492,"vwap":493},"2026-08-20",75.77,76.22,75.18,75.66,-0.47,-0.62,671672.115598,16805,75.7235,{"date":495,"open":496,"high":496,"low":497,"close":498,"change":499,"percent_change":500,"volume":501,"transactions":502,"vwap":503},"2026-08-19",78.38,75.98,76.13,-2.12,-2.71,745603.039948,20397,76.5885,{"date":505,"open":506,"high":507,"low":508,"close":509,"change":278,"percent_change":510,"volume":511,"transactions":512,"vwap":513},"2026-08-18",79.21,79.35,78.17,78.25,-0.75,753082.217777,15747,78.4259,{"date":515,"open":516,"high":517,"low":518,"close":519,"change":266,"percent_change":255,"volume":520,"transactions":521,"vwap":522},"2026-08-17",79.38,79.945,78.74,78.84,649427.306882,14765,79.0106,{"date":524,"open":525,"high":29,"low":526,"close":527,"change":528,"percent_change":529,"volume":530,"transactions":531,"vwap":532},"2026-08-14",79.3,79.14,79.78,0.41,0.52,473655.6023,11649,79.8542,{"date":534,"open":535,"high":536,"low":537,"close":538,"change":287,"percent_change":539,"volume":540,"transactions":541,"vwap":542},"2026-08-13",79.36,79.74,79.1,79.37,0.42,560448.317692,14104,79.3705,{"date":544,"open":545,"high":546,"low":547,"close":548,"change":549,"percent_change":550,"volume":551,"transactions":552,"vwap":553},"2026-08-12",78.26,79.2,77.92,79.04,0.82,1.05,548376.568244,18898,78.761,{"date":555,"open":556,"high":557,"low":558,"close":559,"change":244,"percent_change":93,"volume":560,"transactions":561,"vwap":562},"2026-08-11",77.49,78.41,77.46,78.22,662201.429129,16938,78.1036,{"date":564,"open":565,"high":566,"low":567,"close":568,"change":569,"percent_change":204,"volume":570,"transactions":571,"vwap":572},"2026-08-10",77.5,78.04,76.94,77.43,-0.17,574610.137265,14308,77.3468,{"date":574,"open":575,"high":576,"low":577,"close":578,"change":126,"percent_change":146,"volume":579,"transactions":580,"vwap":581},"2026-08-07",76.725,77.82,76.08,77.6,609733.959821,19824,77.5575,{"date":583,"open":584,"high":585,"low":586,"close":587,"change":588,"percent_change":589,"volume":590,"transactions":591,"vwap":592},"2026-08-06",78.78,79.12,77.3,77.35,-0.97,-1.24,638210.400392,23192,77.7623,{"date":594,"open":595,"high":596,"low":508,"close":597,"change":458,"percent_change":598,"volume":599,"transactions":600,"vwap":601},"2026-08-05",78.66,78.89,78.32,-0.25,927618.40206,23210,78.5153,{"date":603,"open":604,"high":605,"low":568,"close":606,"change":389,"percent_change":607,"volume":608,"transactions":609,"vwap":610},"2026-08-04",77.73,79.055,78.52,0.98,765695.702135,18318,78.5488,{"date":612,"open":613,"high":614,"low":613,"close":615,"change":389,"percent_change":616,"volume":617,"transactions":618,"vwap":619},"2026-08-03",73.46,78.015,77.76,0.99,825989.074084,17448,77.7188,{"date":621,"open":622,"high":586,"low":623,"close":624,"change":625,"percent_change":626,"volume":627,"transactions":628,"vwap":629},"2026-07-31",76.45,75.955,77,0.71,0.93,767815.483556,16825,76.9608,{"date":631,"open":632,"high":633,"low":634,"close":475,"change":469,"percent_change":635,"volume":636,"transactions":637,"vwap":638},"2026-07-30",77.38,77.565,76.21,-0.9,823686.196028,25682,76.6134,{"date":640,"open":622,"high":641,"low":642,"close":643,"change":644,"percent_change":645,"volume":646,"transactions":647,"vwap":648},"2026-07-29",77.7,75.81,76.98,0.04,0.05,1141412.055396,33602,77.0463,{"date":650,"open":651,"high":652,"low":653,"close":567,"change":654,"percent_change":655,"volume":656,"transactions":657,"vwap":658},"2026-07-28",75.63,77.12,75.2,1.48,1.96,801382.57602,23120,76.5611,{"date":660,"open":661,"high":662,"low":465,"close":663,"change":664,"percent_change":588,"volume":665,"transactions":666,"vwap":667},"2026-07-27",76.41,77.02,75.46,-0.74,870773.042309,24027,75.8393,{"date":669,"open":670,"high":671,"low":304,"close":672,"change":529,"percent_change":673,"volume":674,"transactions":675,"vwap":676},"2026-07-24",76.14,76.97,76.2,0.69,672198.453004,14517,76.3932,{"date":678,"open":679,"high":294,"low":680,"close":681,"change":682,"percent_change":266,"volume":683,"transactions":684,"vwap":685},"2026-07-23",75.67,74.745,75.68,-0.72,872299.991799,20452,75.3801,{"date":687,"open":688,"high":689,"low":690,"close":691,"change":692,"percent_change":439,"volume":693,"transactions":694,"vwap":695},"2026-07-22",76.52,77.48,76,76.4,-0.24,1712598.248183,27442,76.7406,{"date":697,"open":698,"high":699,"low":305,"close":700,"change":701,"percent_change":702,"volume":703,"transactions":704,"vwap":705},"2026-07-21",77.11,77.495,76.64,-0.65,-0.84,1422364.088741,24107,76.6099,{"date":707,"open":708,"high":709,"low":710,"close":711,"change":712,"percent_change":713,"volume":714,"transactions":715,"vwap":716},"2026-07-20",78.45,78.675,76.82,77.29,-1.17,-1.49,1245025.192096,22618,77.3042,{"date":718,"open":719,"high":720,"low":721,"close":722,"change":723,"percent_change":724,"volume":725,"transactions":9,"vwap":722},"2026-07-17",78.57,79.15,77.9,78.46,-0.7,-0.88,1031700,{"date":727,"open":728,"high":535,"low":729,"close":730,"change":731,"percent_change":732,"volume":733,"transactions":9,"vwap":730},"2026-07-16",77.13,76.88,79.16,2.11,2.74,1041100,{"date":735,"open":736,"high":737,"low":738,"close":739,"change":740,"percent_change":741,"volume":742,"transactions":9,"vwap":739},"2026-07-15",76.42,77.57,76.040001,77.050003,1.03,1.35,783100,{"date":744,"open":305,"high":745,"low":313,"close":746,"change":747,"percent_change":748,"volume":749,"transactions":9,"vwap":746},"2026-07-14",76.69,76.019997,0.08,0.11,836500,{"date":751,"open":651,"high":752,"low":753,"close":754,"change":755,"percent_change":756,"volume":757,"transactions":9,"vwap":754},"2026-07-13",76.089996,75.22,75.94,0.53,0.7,786600,{"date":759,"open":760,"high":651,"low":761,"close":762,"change":328,"percent_change":763,"volume":764,"transactions":9,"vwap":762},"2026-07-10",75.14,74.82,75.41,0.63,562200,{"date":766,"open":767,"high":385,"low":768,"close":769,"change":770,"percent_change":771,"volume":772,"transactions":9,"vwap":769},"2026-07-09",74.16,73.88,74.94,1.2,1.63,984900,{"date":774,"open":775,"high":776,"low":777,"close":778,"change":779,"percent_change":780,"volume":781,"transactions":9,"vwap":778},"2026-07-08",74.73,74.89,73.029999,73.74,-1.45,-1.93,1170700,{"date":783,"open":784,"high":785,"low":786,"close":324,"change":787,"percent_change":788,"volume":789,"transactions":9,"vwap":324},"2026-07-07",75.15,76.029999,74.6,0.14,0.19,1047800,{"date":791,"open":792,"high":793,"low":792,"close":794,"change":795,"percent_change":796,"volume":797,"transactions":9,"vwap":794},"2026-07-06",74.44,75.43,75.050003,0.44,0.59,750400,{"date":799,"open":800,"high":801,"low":802,"close":436,"change":803,"percent_change":804,"volume":805,"transactions":9,"vwap":436},"2026-07-02",75.86,76.39,73.97,-1.05,-1.39,1134600,{"date":807,"open":808,"high":809,"low":346,"close":488,"change":810,"percent_change":811,"volume":812,"transactions":9,"vwap":488},"2026-07-01",74.71,76.38,0.94,1.26,960700,{"date":814,"open":815,"high":816,"low":417,"close":817,"change":350,"percent_change":818,"volume":819,"transactions":9,"vwap":817},"2026-06-30",74.81,75.059998,74.72,-0.05,717200,{"date":821,"open":822,"high":454,"low":823,"close":824,"change":287,"percent_change":795,"volume":825,"transactions":9,"vwap":824},"2026-06-29",73.98,73.47,74.76,998200,{"date":827,"open":792,"high":828,"low":829,"close":346,"change":830,"percent_change":831,"volume":832,"transactions":9,"vwap":346},"2026-06-26",74.77,73.92,0.17,0.23,1876900,{"date":834,"open":835,"high":338,"low":836,"close":417,"change":811,"percent_change":837,"volume":838,"transactions":9,"vwap":417},"2026-06-25",73.44,72.95,1.73,1007800,{"date":840,"open":201,"high":841,"low":842,"close":32,"change":740,"percent_change":843,"volume":844,"transactions":9,"vwap":32},"2026-06-24",73.099998,71.12,1.43,943200,{"date":846,"open":847,"high":848,"low":849,"close":850,"change":64,"percent_change":851,"volume":852,"transactions":9,"vwap":850},"2026-06-23",71.18,72.11,70.59,71.97,1.68,759200,{"date":854,"open":855,"high":856,"low":857,"close":858,"change":859,"percent_change":860,"volume":861,"transactions":9,"vwap":858},"2026-06-22",70.17,71.24,70.050003,70.78,0.54,0.77,641300,{"date":863,"open":864,"high":865,"low":866,"close":867,"change":328,"percent_change":233,"volume":868,"transactions":9,"vwap":867},"2026-06-18",70.25,70.83,69.9,70.24,2023600,{"date":870,"open":871,"high":872,"low":873,"close":874,"change":875,"percent_change":876,"volume":877,"transactions":9,"vwap":874},"2026-06-17",70.61,71.42,69.22,69.77,-1.23,-1.73,1268200,{"date":879,"open":23,"high":880,"low":881,"close":882,"change":883,"percent_change":459,"volume":884,"transactions":9,"vwap":882},"2026-06-16",72.21,70.71,71,-0.19,798700,{"date":886,"open":887,"high":888,"low":889,"close":890,"change":891,"percent_change":892,"volume":893,"transactions":9,"vwap":890},"2026-06-15",72.78,73.15,70.95,71.19,-1.31,-1.81,782300,{"date":895,"open":896,"high":897,"low":898,"close":899,"change":900,"percent_change":901,"volume":902,"transactions":9,"vwap":899},"2026-06-12",71.71,72.53,71.66,72.5,0.97,1.36,680300,{"date":904,"open":905,"high":906,"low":867,"close":907,"change":673,"percent_change":900,"volume":908,"transactions":9,"vwap":907},"2026-06-11",71.029999,71.74,71.53,807300,{"date":910,"open":911,"high":912,"low":913,"close":914,"change":163,"percent_change":915,"volume":916,"transactions":9,"vwap":914},"2026-06-10",70.74,71.38,70.33,70.84,1.06,1002100,{"date":918,"open":919,"high":920,"low":921,"close":922,"change":121,"percent_change":923,"volume":924,"transactions":9,"vwap":922},"2026-06-09",69.72,71.43,69.64,70.099998,1.64,1058500,{"date":926,"open":927,"high":928,"low":929,"close":930,"change":931,"percent_change":278,"volume":932,"transactions":9,"vwap":930},"2026-06-08",69.56,70.2,68.8,68.97,-0.41,1163100,{"date":934,"open":935,"high":936,"low":937,"close":938,"change":298,"percent_change":939,"volume":940,"transactions":9,"vwap":938},"2026-06-05",68.77,69.82,68.5,69.38,0.29,1135800,{"date":942,"open":943,"high":944,"low":945,"close":946,"change":947,"percent_change":948,"volume":949,"transactions":9,"vwap":946},"2026-06-04",68.32,69.45,68.080002,69.18,1.95,2.9,1206200,{"date":951,"open":952,"high":953,"low":954,"close":955,"change":956,"percent_change":957,"volume":958,"transactions":9,"vwap":955},"2026-06-03",68.36,68.4,67.089996,67.23,-1.47,-2.14,1180500,{"date":960,"open":961,"high":962,"low":963,"close":964,"change":901,"percent_change":965,"volume":966,"transactions":9,"vwap":964},"2026-06-02",67.17,68.93,67.050003,68.7,2.02,869300,{"date":968,"open":969,"high":970,"low":971,"close":972,"change":973,"percent_change":974,"volume":975,"transactions":9,"vwap":972},"2026-06-01",67.37,68.029999,66.66,67.34,-0.78,-1.15,995600,{"date":977,"open":978,"high":979,"low":980,"close":981,"change":298,"percent_change":939,"volume":982,"transactions":9,"vwap":981},"2026-05-29",67.74,68.46,67.26,68.12,861400,{"date":984,"open":985,"high":986,"low":987,"close":988,"change":297,"percent_change":989,"volume":990,"transactions":9,"vwap":988},"2026-05-28",67.82,68.19,66.84,67.92,0.22,786700,{"date":992,"open":993,"high":994,"low":995,"close":996,"change":997,"percent_change":998,"volume":999,"transactions":9,"vwap":996},"2026-05-27",68.16,68.73,67.33,67.77,-0.39,-0.57,690900,{"date":1001,"open":1002,"high":1003,"low":1004,"close":993,"change":141,"percent_change":607,"volume":1005,"transactions":9,"vwap":993},"2026-05-26",67.69,68.44,67.46,534200,{"date":1007,"open":1008,"high":1009,"low":1010,"close":1011,"change":1012,"percent_change":811,"volume":1013,"transactions":9,"vwap":1011},"2026-05-22",66.95,67.53,66.53,67.5,0.84,719200,{"date":1015,"open":1016,"high":1017,"low":1018,"close":971,"change":458,"percent_change":1019,"volume":1020,"transactions":9,"vwap":971},"2026-05-21",66.51,67.019997,66.019997,-0.3,605900,{"date":1022,"open":1023,"high":1024,"low":1025,"close":1026,"change":1027,"percent_change":1028,"volume":1029,"transactions":9,"vwap":1026},"2026-05-20",65.39,67,64.87,66.86,1.51,2.31,699600,{"date":1031,"open":1032,"high":1033,"low":1034,"close":1035,"change":1036,"percent_change":1037,"volume":1038,"transactions":9,"vwap":1035},"2026-05-19",65.7,66,64.58,65.35,-0.79,-1.19,693100,{"date":1040,"open":1041,"high":1042,"low":1043,"close":1044,"change":1045,"percent_change":1046,"volume":1047,"transactions":9,"vwap":1044},"2026-05-18",64.97,66.58,64.56,66.14,1.99,3.1,1315200,{"date":1049,"open":1050,"high":1051,"low":1052,"close":1053,"change":1054,"percent_change":1055,"volume":1056,"transactions":9,"vwap":1053},"2026-05-15",65.92,66.18,63.31,64.15,-1.64,-2.49,1213900,{"date":1058,"open":1059,"high":1060,"low":1061,"close":1062,"change":1063,"percent_change":234,"volume":1064,"transactions":9,"vwap":1062},"2026-05-14",65.91,66.55,65.36,65.79,0.6,761400,{"date":1066,"open":1067,"high":1068,"low":1069,"close":1070,"change":1071,"percent_change":1072,"volume":1073,"transactions":9,"vwap":1070},"2026-05-13",65.74,66.15,65.029999,65.19,-0.66,-1,945400,{"date":1075,"open":1076,"high":1077,"low":1078,"close":1079,"change":1080,"percent_change":1081,"volume":1082,"transactions":9,"vwap":1079},"2026-05-12",67.8,67.95,65.63,65.85,-1.9,-2.8,1433600,{"date":1084,"open":1085,"high":873,"low":1086,"close":1087,"change":1088,"percent_change":956,"volume":1089,"transactions":9,"vwap":1087},"2026-05-11",68.85,67.66,67.75,-1.01,1128500,{"date":1091,"open":1092,"high":1093,"low":996,"close":1094,"change":1095,"percent_change":1096,"volume":1097,"transactions":9,"vwap":1094},"2026-05-08",68.11,69.029999,68.76,0.65,0.95,1140500,{"date":1099,"open":1100,"high":1101,"low":1076,"close":1092,"change":468,"percent_change":1102,"volume":1103,"transactions":9,"vwap":1092},"2026-05-07",68.75,69.080002,-0.76,1099700,{"date":1105,"open":1106,"high":1107,"low":1108,"close":1109,"change":64,"percent_change":1110,"volume":1111,"transactions":9,"vwap":1109},"2026-05-06",68.31,69.010002,68.059998,68.63,1.76,533900,{"date":1113,"open":1016,"high":1114,"low":1115,"close":1116,"change":550,"percent_change":1117,"volume":1118,"transactions":9,"vwap":1116},"2026-05-05",67.64,66.33,67.44,1.58,585000,{"date":1120,"open":1121,"high":1116,"low":1122,"close":1123,"change":973,"percent_change":1124,"volume":1125,"transactions":9,"vwap":1123},"2026-05-04",66.73,66.21,66.39,-1.16,365700,{"date":1127,"open":1128,"high":1129,"low":1010,"close":961,"change":1130,"percent_change":1131,"volume":1132,"transactions":9,"vwap":961},"2026-05-01",67.52,67.71,-0.34,-0.5,386700,{"date":1134,"open":1135,"high":1136,"low":1050,"close":1137,"change":1138,"percent_change":1139,"volume":1140,"transactions":9,"vwap":1137},"2026-04-30",66.3,67.84,67.51,0.88,1.32,1131800,{"date":1142,"open":1017,"high":1143,"low":1115,"close":1144,"change":973,"percent_change":1124,"volume":1145,"transactions":9,"vwap":1144},"2026-04-29",67.4,66.63,673600,{"date":1147,"open":1148,"high":1149,"low":1150,"close":1151,"change":438,"percent_change":1130,"volume":1152,"transactions":9,"vwap":1151},"2026-04-28",68.21,68.52,67.2,67.41,710700,{"date":1154,"open":1024,"high":1155,"low":1156,"close":1114,"change":1157,"percent_change":1158,"volume":1159,"transactions":9,"vwap":1114},"2026-04-27",68.28,66.45,0.81,1.21,700700,{"date":1161,"open":1162,"high":1163,"low":1042,"close":1164,"change":1165,"percent_change":1166,"volume":1167,"transactions":9,"vwap":1164},"2026-04-24",68.26,69.07,66.83,-1.79,-2.61,735500,{"date":1169,"open":1170,"high":994,"low":1171,"close":1172,"change":1173,"percent_change":1174,"volume":1175,"transactions":9,"vwap":1172},"2026-04-23",67.86,67.099998,68.62,1.28,1.9,777000,{"date":1177,"open":1178,"high":1179,"low":1180,"close":972,"change":974,"percent_change":410,"volume":1181,"transactions":9,"vwap":972},"2026-04-22",68.82,69.4,67.19,1189500,{"date":1183,"open":1184,"high":1185,"low":993,"close":1186,"change":1187,"percent_change":589,"volume":1188,"transactions":9,"vwap":1186},"2026-04-21",69.24,69.75,68.49,-0.86,1310200,{"date":1190,"open":1191,"high":1192,"low":1191,"close":1193,"change":1194,"percent_change":1195,"volume":1196,"transactions":9,"vwap":1193},"2026-04-20",68.35,70.19,69.35,0.61,0.89,1042800,{"date":1198,"open":1199,"high":936,"low":1200,"close":1201,"change":1202,"percent_change":1203,"volume":1204,"transactions":9,"vwap":1201},"2026-04-17",67.7,67.3,68.74,1.98,2.97,827500,{"date":1206,"open":1207,"high":1208,"low":1135,"close":1209,"change":459,"percent_change":1210,"volume":1211,"transactions":9,"vwap":1209},"2026-04-16",66.41,67.059998,66.76,-0.4,588600,{"date":1213,"open":1008,"high":1214,"low":1215,"close":1216,"change":111,"percent_change":430,"volume":1217,"transactions":9,"vwap":1216},"2026-04-15",67.24,66.11,67.029999,931300,{"date":1219,"open":1150,"high":1220,"low":1221,"close":1222,"change":1223,"percent_change":635,"volume":1224,"transactions":9,"vwap":1222},"2026-04-14",67.57,66.64,66.97,-0.61,676400,{"date":1226,"open":1227,"high":1228,"low":1229,"close":1230,"change":156,"percent_change":529,"volume":1231,"transactions":9,"vwap":1230},"2026-04-13",66.85,67.65,66.4,67.58,791200,{"date":1233,"open":1234,"high":1234,"low":954,"close":955,"change":1235,"percent_change":1236,"volume":1237,"transactions":9,"vwap":955},"2026-04-10",68.050003,-1.04,-1.52,430300,{"date":1239,"open":1240,"high":1241,"low":1144,"close":1242,"change":811,"percent_change":1243,"volume":1244,"transactions":9,"vwap":1242},"2026-04-09",66.78,68.34,68.27,1.88,760500,{"date":1246,"open":1026,"high":1247,"low":1248,"close":1249,"change":1250,"percent_change":1251,"volume":1252,"transactions":9,"vwap":1249},"2026-04-08",67.85,66.52,67.010002,1.84,2.82,892700,{"date":1254,"open":1043,"high":1255,"low":1043,"close":1256,"change":1257,"percent_change":1258,"volume":1259,"transactions":9,"vwap":1256},"2026-04-07",65.58,65.17,0.12,0.18,951300,{"date":1261,"open":1262,"high":1263,"low":1264,"close":1265,"change":389,"percent_change":1266,"volume":1267,"transactions":9,"vwap":1265},"2026-04-06",64.24,65.16,62.16,65.050003,1.18,600600,{"date":1269,"open":1270,"high":1271,"low":1272,"close":1273,"change":1258,"percent_change":318,"volume":1274,"transactions":9,"vwap":1273},"2026-04-02",63.19,64.38,62.73,64.29,505400,{"date":1276,"open":1277,"high":1278,"low":1279,"close":1280,"change":529,"percent_change":549,"volume":1281,"transactions":9,"vwap":1280},"2026-04-01",63.83,64.74,63.68,64.11,800000,{"date":1283,"open":1284,"high":1285,"low":1286,"close":1287,"change":1158,"percent_change":1288,"volume":1289,"transactions":9,"vwap":1287},"2026-03-31",63.47,64.089996,62.63,63.59,1.94,965000,{"date":1291,"open":1292,"high":1293,"low":1294,"close":1295,"change":1257,"percent_change":788,"volume":1296,"transactions":9,"vwap":1295},"2026-03-30",62.66,62.88,62.09,62.38,1129000,{"date":1298,"open":1299,"high":1300,"low":1301,"close":1302,"change":255,"percent_change":1303,"volume":1304,"transactions":9,"vwap":1302},"2026-03-27",63.07,63.26,62.07,62.26,-1.86,879300,{"date":1306,"open":1307,"high":1308,"low":1309,"close":1310,"change":1311,"percent_change":1312,"volume":1313,"transactions":9,"vwap":1310},"2026-03-26",63.46,64.029999,63.3,63.44,-0.35,-0.55,648400,{"date":1315,"open":1316,"high":1317,"low":1318,"close":1319,"change":151,"percent_change":1063,"volume":1320,"transactions":9,"vwap":1319},"2026-03-25",63.84,64.35,63.0099983,63.79,609800,{"date":1322,"open":1323,"high":1324,"low":1325,"close":1326,"change":673,"percent_change":1327,"volume":1328,"transactions":9,"vwap":1326},"2026-03-24",62.02,64.26,61.4,63.41,1.1,1334400,{"date":1330,"open":1331,"high":1332,"low":1333,"close":1334,"change":843,"percent_change":1335,"volume":1336,"transactions":9,"vwap":1334},"2026-03-23",63.049999,63.92,62.52,62.72,2.33,1581300,{"date":1338,"open":1339,"high":1340,"low":1341,"close":1342,"change":645,"percent_change":747,"volume":1343,"transactions":9,"vwap":1342},"2026-03-20",61.37,61.79,60.73,61.29,2225800,{"date":1345,"open":1346,"high":1347,"low":1348,"close":1349,"change":318,"percent_change":1350,"volume":1351,"transactions":9,"vwap":1349},"2026-03-19",60.38,61.76,59.97,61.24,0.46,709100,{"date":1353,"open":1354,"high":1355,"low":1356,"close":1357,"change":724,"percent_change":1358,"volume":1359,"transactions":9,"vwap":1357},"2026-03-18",61.7,61.77,60.78,60.96,-1.42,1209100,{"date":1361,"open":1362,"high":1363,"low":1364,"close":1365,"change":1366,"percent_change":1367,"volume":1368,"transactions":9,"vwap":1365},"2026-03-17",62.79,63.13,61.5,61.84,-0.33,-0.53,724600,{"date":1370,"open":1286,"high":1371,"low":1372,"close":1373,"change":1374,"percent_change":539,"volume":1375,"transactions":9,"vwap":1373},"2026-03-16",62.8,62.099998,62.17,0.26,645800,{"date":1377,"open":1378,"high":1379,"low":1380,"close":1381,"change":883,"percent_change":439,"volume":1382,"transactions":9,"vwap":1381},"2026-03-13",62.67,62.87,61.66,61.91,823200,{"date":1384,"open":1385,"high":1386,"low":1387,"close":1372,"change":489,"percent_change":510,"volume":1388,"transactions":9,"vwap":1372},"2026-03-12",61.11,62.32,60.91,910000,{"date":1390,"open":1391,"high":1392,"low":1393,"close":1394,"change":1258,"percent_change":939,"volume":1395,"transactions":9,"vwap":1394},"2026-03-11",61.75,62.68,61.36,62.57,1473000,{"date":1397,"open":1398,"high":1053,"low":1399,"close":1400,"change":1130,"percent_change":1401,"volume":1402,"transactions":9,"vwap":1400},"2026-03-10",62.47,61.68,62.39,-0.54,1166500,{"date":1404,"open":1354,"high":1405,"low":1406,"close":1272,"change":1407,"percent_change":1408,"volume":1409,"transactions":9,"vwap":1272},"2026-03-09",63.28,60.040001,-0.13,-0.21,1067700,{"date":1411,"open":1412,"high":1413,"low":1414,"close":1415,"change":1416,"percent_change":1417,"volume":1418,"transactions":9,"vwap":1415},"2026-03-06",63.02,63.17,61.71,62.86,-2.06,-3.17,767000,{"date":1420,"open":1421,"high":1422,"low":1423,"close":1424,"change":1425,"percent_change":1426,"volume":1427,"transactions":9,"vwap":1424},"2026-03-05",64.77,65.3,63.95,64.92,-1.27,-1.92,689600,{"date":1429,"open":1430,"high":1431,"low":1432,"close":1433,"change":788,"percent_change":939,"volume":1434,"transactions":9,"vwap":1433},"2026-03-04",66.49,66.88,65.72,66.19,635700,{"date":1436,"open":1437,"high":1438,"low":1439,"close":1033,"change":635,"percent_change":1440,"volume":1441,"transactions":9,"vwap":1033},"2026-03-03",64.98,66.72,64.4,-1.35,780300,{"date":1443,"open":1444,"high":1445,"low":1446,"close":1447,"change":245,"percent_change":1448,"volume":1449,"transactions":9,"vwap":1447},"2026-03-02",64.85,67.22,64.040001,66.9,1.66,725000,{"date":1451,"open":1452,"high":1453,"low":1454,"close":1455,"change":1456,"percent_change":1457,"volume":1458,"transactions":9,"vwap":1455},"2026-02-27",68.47,68.66,65.51,65.81,-4.13,-5.91,865900,{"date":1460,"open":1461,"high":1462,"low":929,"close":1463,"change":339,"percent_change":1464,"volume":1465,"transactions":9,"vwap":1463},"2026-02-26",69.28,70.9,69.94,1.23,709800,{"date":1467,"open":1241,"high":1468,"low":1469,"close":1470,"change":1471,"percent_change":1472,"volume":1473,"transactions":9,"vwap":1470},"2026-02-25",69.44,68.099998,69.089996,1.42,2.1,606600,{"date":1475,"open":970,"high":1476,"low":1477,"close":1478,"change":692,"percent_change":1311,"volume":1479,"transactions":9,"vwap":1478},"2026-02-24",68.51,66.89,67.67,1037400,{"date":1481,"open":1482,"high":1483,"low":1484,"close":1485,"change":1486,"percent_change":1487,"volume":1488,"transactions":9,"vwap":1485},"2026-02-23",71.080002,71.61,67.11,67.91,-3.27,-4.59,804100,{"date":1490,"open":1491,"high":1492,"low":1493,"close":847,"change":1494,"percent_change":1495,"volume":1496,"transactions":9,"vwap":847},"2026-02-20",70.27,71.28,69.5,0.91,1.3,494200,{"date":1498,"open":1499,"high":1500,"low":1493,"close":1491,"change":1501,"percent_change":469,"volume":1502,"transactions":9,"vwap":1491},"2026-02-19",70.16,70.68,-0.49,444700,{"date":1504,"open":1505,"high":1506,"low":1507,"close":1508,"change":349,"percent_change":350,"volume":1509,"transactions":9,"vwap":1508},"2026-02-18",70.79,72.42,70.46,70.76,461500,{"date":1511,"open":1512,"high":1513,"low":1514,"close":1505,"change":479,"percent_change":468,"volume":1515,"transactions":9,"vwap":1505},"2026-02-17",71.57,72.4,70.69,546900,{"date":1517,"open":1518,"high":1483,"low":1179,"close":1519,"change":1520,"percent_change":136,"volume":1521,"transactions":9,"vwap":1519},"2026-02-13",70.28,71.16,0.55,647300,{"date":1523,"open":1524,"high":1525,"low":874,"close":871,"change":1526,"percent_change":1527,"volume":1528,"transactions":9,"vwap":871},"2026-02-12",72.050003,72.45,-0.8,-1.12,535900,{"date":1530,"open":1506,"high":1531,"low":1532,"close":1533,"change":419,"percent_change":1534,"volume":1535,"transactions":9,"vwap":1533},"2026-02-11",73.37,70.88,71.41,-0.81,666600,{"date":1537,"open":1538,"high":22,"low":1539,"close":1540,"change":1541,"percent_change":1542,"volume":1543,"transactions":9,"vwap":1540},"2026-02-10",73.33,71.36,71.99,-1.58,-2.15,640700,{"date":1545,"open":1546,"high":1547,"low":1548,"close":265,"change":702,"percent_change":1549,"volume":1550,"transactions":9,"vwap":265},"2026-02-09",74.040001,74.67,73.49,-1.13,654900,{"date":1552,"open":276,"high":793,"low":1553,"close":1554,"change":625,"percent_change":1555,"volume":1556,"transactions":9,"vwap":1554},"2026-02-06",74.18,74.41,0.96,818100,{"date":1558,"open":1559,"high":284,"low":1560,"close":1561,"change":644,"percent_change":645,"volume":1562,"transactions":9,"vwap":1561},"2026-02-05",73.39,72.69,73.7,1104900,{"date":1564,"open":1565,"high":406,"low":1513,"close":1566,"change":1567,"percent_change":1568,"volume":1569,"transactions":9,"vwap":1566},"2026-02-04",72.44,73.66,1.72,2.39,1279700,{"date":1571,"open":1185,"high":1572,"low":1573,"close":1574,"change":1575,"percent_change":1576,"volume":1577,"transactions":9,"vwap":1574},"2026-02-03",71.98,68.57,71.94,2.2,3.15,1101400,{"date":1579,"open":1580,"high":1499,"low":1581,"close":1582,"change":810,"percent_change":1583,"volume":1584,"transactions":9,"vwap":1582},"2026-02-02",68.89,67.98,69.74,1.37,984200,{"date":1586,"open":1587,"high":1588,"low":1589,"close":929,"change":1590,"percent_change":1591,"volume":1592,"transactions":9,"vwap":929},"2026-01-30",68.83,69.66,67.63,0.02,0.03,1162000,{"date":1594,"open":1228,"high":1587,"low":1595,"close":1596,"change":1597,"percent_change":1598,"volume":1599,"transactions":9,"vwap":1596},"2026-01-29",67.47,68.78,1.49,2.21,879500,{"date":1601,"open":1602,"high":1603,"low":1431,"close":1604,"change":193,"percent_change":204,"volume":1605,"transactions":9,"vwap":1604},"2026-01-28",67.31,67.97,67.29,827800,{"date":1607,"open":1608,"high":1108,"low":1609,"close":1116,"change":1590,"percent_change":1591,"volume":1610,"transactions":9,"vwap":1116},"2026-01-27",67.48,67.080002,747500,{"date":1612,"open":961,"high":1199,"low":1613,"close":1614,"change":126,"percent_change":1615,"volume":1616,"transactions":9,"vwap":1614},"2026-01-26",66.69,67.42,0.37,1008700,{"date":1618,"open":1587,"high":1587,"low":1619,"close":961,"change":1620,"percent_change":1621,"volume":1622,"transactions":9,"vwap":961},"2026-01-23",66.99,-2.04,-2.95,1119200,{"date":1624,"open":1625,"high":1626,"low":1627,"close":1628,"change":1629,"percent_change":1629,"volume":1630,"transactions":9,"vwap":1628},"2026-01-22",69.33,70.34,68.95,69.21,0,1118100,{"date":1632,"open":1633,"high":1633,"low":1634,"close":1628,"change":25,"percent_change":1635,"volume":1636,"transactions":9,"vwap":1628},"2026-01-21",71.2,67.39,2.38,1588700,{"date":1638,"open":1609,"high":952,"low":1609,"close":1639,"change":664,"percent_change":77,"volume":1640,"transactions":9,"vwap":1639},"2026-01-20",67.6,666700,{"date":1642,"open":953,"high":1178,"low":1643,"close":1241,"change":1644,"percent_change":359,"volume":1645,"transactions":9,"vwap":1241},"2026-01-16",67.38,-0.08,650700,{"date":1647,"open":1648,"high":1596,"low":1649,"close":1650,"change":616,"percent_change":1651,"volume":1652,"transactions":9,"vwap":1650},"2026-01-15",67.56,67.54,68.42,1.47,1015300,{"date":1654,"open":1655,"high":1656,"low":1657,"close":1658,"change":57,"percent_change":42,"volume":1659,"transactions":9,"vwap":1658},"2026-01-14",66.94,67.87,66.62,67.43,650800,{"date":1661,"open":981,"high":1662,"low":1663,"close":1655,"change":1664,"percent_change":1665,"volume":1666,"transactions":9,"vwap":1655},"2026-01-13",68.56,66.82,-0.99,-1.46,790500,{"date":1668,"open":1595,"high":1581,"low":1669,"close":1670,"change":1671,"percent_change":1408,"volume":1672,"transactions":9,"vwap":1670},"2026-01-12",66.93,67.93,-0.14,1031600,{"date":1674,"open":1675,"high":1201,"low":1150,"close":1676,"change":1257,"percent_change":1258,"volume":1677,"transactions":9,"vwap":1676},"2026-01-09",67.96,68.07,974500,{"date":1679,"open":1680,"high":1681,"low":1680,"close":1077,"change":1682,"percent_change":1683,"volume":1684,"transactions":9,"vwap":1077},"2026-01-08",66.17,68.84,1.44,2.17,1113200,{"date":1686,"open":1669,"high":1687,"low":1059,"close":1016,"change":479,"percent_change":1312,"volume":1688,"transactions":9,"vwap":1016},"2026-01-07",67.18,447600,{"date":1690,"open":1691,"high":1619,"low":1692,"close":1431,"change":1693,"percent_change":860,"volume":1694,"transactions":9,"vwap":1431},"2026-01-06",65.95,65.64,0.51,494000,{"date":1696,"open":1697,"high":1609,"low":1392,"close":1698,"change":1699,"percent_change":1700,"volume":1701,"transactions":9,"vwap":1698},"2026-01-05",64.33,66.37,1.91,2.96,675000,{"date":1703,"open":1316,"high":1704,"low":1705,"close":1706,"change":136,"percent_change":1707,"volume":1708,"transactions":9,"vwap":1706},"2026-01-02",64.93,63.029999,64.46,1.22,607300,{"date":1710,"open":1711,"high":1712,"low":1713,"close":1279,"change":682,"percent_change":1527,"volume":1714,"transactions":9,"vwap":1279},"2025-12-31",64.64,64.66,63.63,808600,{"date":1716,"open":1717,"high":1718,"low":1719,"close":1439,"change":1019,"percent_change":1720,"volume":1721,"transactions":9,"vwap":1439},"2025-12-30",64.75,64.78,64.13,-0.46,506600,{"date":1723,"open":1724,"high":1692,"low":1725,"close":1726,"change":1727,"percent_change":973,"volume":1728,"transactions":9,"vwap":1726},"2025-12-29",65.38,64.59,64.7,-0.51,368300,{"date":1730,"open":1731,"high":1255,"low":1732,"close":1733,"change":193,"percent_change":438,"volume":1734,"transactions":9,"vwap":1733},"2025-12-26",65.37,64.82,65.21,274000,{"date":1736,"open":1032,"high":1737,"low":1738,"close":1061,"change":1019,"percent_change":1720,"volume":1739,"transactions":9,"vwap":1061},"2025-12-24",65.88,65.099998,243300,{"date":1741,"open":1742,"high":1122,"low":1692,"close":1743,"change":692,"percent_change":1744,"volume":1745,"transactions":9,"vwap":1743},"2025-12-23",65.9,65.66,-0.36,390600,{"date":1747,"open":1737,"high":1248,"low":1748,"close":1742,"change":747,"percent_change":1257,"volume":1749,"transactions":9,"vwap":1742},"2025-12-22",61.94,456400,{"date":1751,"open":1752,"high":1753,"low":1754,"close":1755,"change":1756,"percent_change":1757,"volume":1758,"transactions":9,"vwap":1755},"2025-12-19",65.86,66.35,65.25,65.82,-0.06,-0.09,2199100,{"date":1760,"open":1761,"high":1663,"low":1762,"close":1737,"change":569,"percent_change":1763,"volume":1764,"transactions":9,"vwap":1737},"2025-12-18",66.48,65.52,-0.26,809500,{"date":1766,"open":1737,"high":1171,"low":1737,"close":1767,"change":939,"percent_change":795,"volume":1768,"transactions":9,"vwap":1767},"2025-12-17",66.050003,829900,{"date":1770,"open":1771,"high":1772,"low":1773,"close":1774,"change":1720,"percent_change":469,"volume":1775,"transactions":9,"vwap":1774},"2025-12-16",66.24,66.47,65.28,65.76,946400,{"date":1777,"open":1778,"high":1779,"low":1780,"close":1781,"change":1063,"percent_change":1494,"volume":1782,"transactions":9,"vwap":1781},"2025-12-15",66.16,66.6,65.59,66.22,886400,{"date":1784,"open":1215,"high":1433,"low":1785,"close":1786,"change":204,"percent_change":1366,"volume":1787,"transactions":9,"vwap":1786},"2025-12-12",65.13,65.62,755900,{"date":1789,"open":1762,"high":1657,"low":1762,"close":1790,"change":1791,"percent_change":298,"volume":1792,"transactions":9,"vwap":1790},"2025-12-11",65.84,0.13,815400,{"date":1794,"open":1795,"high":1018,"low":1796,"close":1797,"change":1798,"percent_change":1799,"volume":1800,"transactions":9,"vwap":1797},"2025-12-10",63.5,63.39,65.71,2.4,3.79,1051900,{"date":1802,"open":1803,"high":1804,"low":1805,"close":1052,"change":1806,"percent_change":1720,"volume":1807,"transactions":9,"vwap":1052},"2025-12-09",63.65,64.36,63.14,-0.29,783400,{"date":1809,"open":1810,"high":1811,"low":1812,"close":1813,"change":146,"percent_change":1693,"volume":1814,"transactions":9,"vwap":1813},"2025-12-08",63.24,63.96,60.55,63.6,926100,{"date":1816,"open":1295,"high":1817,"low":1295,"close":1405,"change":459,"percent_change":1818,"volume":1819,"transactions":9,"vwap":1405},"2025-12-05",63.37,-0.42,498200,{"date":1821,"open":1822,"high":1823,"low":1824,"close":1825,"change":329,"percent_change":616,"volume":1826,"transactions":9,"vwap":1825},"2025-12-04",62.64,63.66,62.24,63.55,521500,{"date":1828,"open":1829,"high":1830,"low":1831,"close":1832,"change":1139,"percent_change":1833,"volume":1834,"transactions":9,"vwap":1832},"2025-12-03",61.61,63.080002,61.59,62.93,2.14,854400,{"date":1836,"open":1302,"high":1302,"low":1837,"close":1829,"change":1744,"percent_change":419,"volume":1838,"transactions":9,"vwap":1829},"2025-12-02",61.45,612400,{"date":1840,"open":1841,"high":1842,"low":1843,"close":1844,"change":1845,"percent_change":1846,"volume":1847,"transactions":9,"vwap":1844},"2025-12-01",60.099998,62.2,59.74,61.97,1.38,2.28,924100,{"date":1849,"open":1850,"high":1851,"low":1852,"close":1853,"change":1854,"percent_change":1019,"volume":1855,"transactions":9,"vwap":1853},"2025-11-28",60.85,61.02,60.53,60.59,-0.18,447800,{"date":1857,"open":1858,"high":1851,"low":1858,"close":1859,"change":1629,"percent_change":1629,"volume":1860,"transactions":9,"vwap":1859},"2025-11-26",60.41,60.77,514700,{"date":1862,"open":1863,"high":1864,"low":1865,"close":1859,"change":851,"percent_change":1866,"volume":1867,"transactions":9,"vwap":1859},"2025-11-25",59.44,61.34,59.23,2.84,576700,{"date":1869,"open":1870,"high":1871,"low":1872,"close":1873,"change":1763,"percent_change":277,"volume":1874,"transactions":9,"vwap":1873},"2025-11-24",59.29,59.45,58.67,59.09,578400,{"date":1876,"open":1877,"high":1878,"low":1877,"close":1879,"change":1880,"percent_change":1881,"volume":1882,"transactions":9,"vwap":1879},"2025-11-21",56.93,59.92,59.35,2.49,4.38,1211200,{"date":1884,"open":1885,"high":1886,"low":1887,"close":1888,"change":1629,"percent_change":1629,"volume":1889,"transactions":9,"vwap":1888},"2025-11-20",57.4,58.48,56.51,56.86,707000,{"date":1891,"open":1892,"high":1893,"low":1894,"close":1888,"change":787,"percent_change":126,"volume":1895,"transactions":9,"vwap":1888},"2025-11-19",56.72,57.57,56.43,841500,{"date":1897,"open":1898,"high":1899,"low":1900,"close":1892,"change":1901,"percent_change":1195,"volume":1902,"transactions":9,"vwap":1892},"2025-11-18",55.88,57.53,55.76,0.5,793500,{"date":1904,"open":1905,"high":1872,"low":1906,"close":1907,"change":1908,"percent_change":1909,"volume":1910,"transactions":9,"vwap":1907},"2025-11-17",58.54,56.060001,56.22,-2.45,-4.18,627700,{"date":1912,"open":1913,"high":1914,"low":1915,"close":1872,"change":1671,"percent_change":692,"volume":1916,"transactions":9,"vwap":1872},"2025-11-14",58.15,58.86,57.65,748700,{"date":1918,"open":1919,"high":1920,"low":1921,"close":1922,"change":468,"percent_change":724,"volume":1923,"transactions":9,"vwap":1922},"2025-11-13",59.040001,59.58,58.43,58.81,957500,{"date":1925,"open":1926,"high":1927,"low":1928,"close":1929,"change":1930,"percent_change":755,"volume":1931,"transactions":9,"vwap":1929},"2025-11-12",59.099998,60.22,57.77,59.33,0.31,843000,{"date":1933,"open":1934,"high":1870,"low":1935,"close":1936,"change":379,"percent_change":528,"volume":1937,"transactions":9,"vwap":1936},"2025-11-11",58.72,57.96,59.02,601000,{"date":1939,"open":1940,"high":1873,"low":1941,"close":1942,"change":1943,"percent_change":1590,"volume":1944,"transactions":9,"vwap":1942},"2025-11-10",58.82,58.11,58.78,0.01,779300,{"date":1946,"open":1947,"high":1942,"low":1948,"close":1949,"change":1950,"percent_change":1951,"volume":1952,"transactions":9,"vwap":1949},"2025-11-07",58,57.43,58.77,0.72,1.24,1015900,{"date":1954,"open":1955,"high":1956,"low":1957,"close":1958,"change":1071,"percent_change":1527,"volume":1959,"transactions":9,"vwap":1958},"2025-11-06",58.37,59.13,57.9,58.049999,940800,{"date":1961,"open":1962,"high":1919,"low":1963,"close":1964,"change":1965,"percent_change":1966,"volume":1967,"transactions":9,"vwap":1964},"2025-11-05",57.62,57.29,58.71,1.07,1.86,1143500,{"date":1969,"open":1970,"high":1971,"low":1972,"close":1973,"change":1974,"percent_change":569,"volume":1975,"transactions":9,"vwap":1973},"2025-11-04",57.58,57.97,57.049999,57.64,-0.1,1125000,{"date":1977,"open":1972,"high":1978,"low":1979,"close":1980,"change":763,"percent_change":1327,"volume":1981,"transactions":9,"vwap":1980},"2025-11-03",57.88,56.13,57.74,1176900,{"date":1983,"open":1984,"high":1985,"low":1986,"close":1987,"change":900,"percent_change":837,"volume":1988,"transactions":9,"vwap":1987},"2025-10-31",55.81,57.54,55.11,57.11,1395900,{"date":1990,"open":1991,"high":1992,"low":1993,"close":1994,"change":569,"percent_change":1019,"volume":1995,"transactions":9,"vwap":1994},"2025-10-30",56.31,57.82,56.07,56.14,927400,{"date":1997,"open":1894,"high":1998,"low":1999,"close":1991,"change":998,"percent_change":1072,"volume":2000,"transactions":9,"vwap":1991},"2025-10-29",57.45,55.75,1075900,{"date":2002,"open":2003,"high":2004,"low":1907,"close":2005,"change":151,"percent_change":233,"volume":2006,"transactions":9,"vwap":2005},"2025-10-28",56.56,57.27,56.88,997400,{"date":2008,"open":2009,"high":1972,"low":2010,"close":2011,"change":2012,"percent_change":1682,"volume":2013,"transactions":9,"vwap":2011},"2025-10-27",56.099998,55.91,56.5,0.8,1132800,{"date":2015,"open":2016,"high":2017,"low":2018,"close":2019,"change":349,"percent_change":818,"volume":2020,"transactions":9,"vwap":2019},"2025-10-24",56.36,56.81,55.68,55.7,896600,{"date":2022,"open":2023,"high":2024,"low":2025,"close":2026,"change":1720,"percent_change":2027,"volume":2028,"transactions":9,"vwap":2026},"2025-10-23",56.41,56.44,55.24,55.73,-0.82,885500,{"date":2030,"open":2031,"high":2032,"low":2033,"close":2034,"change":1312,"percent_change":588,"volume":2035,"transactions":9,"vwap":2034},"2025-10-22",56.96,57.23,55.98,56.19,1049000,{"date":2037,"open":1887,"high":2038,"low":2039,"close":2040,"change":830,"percent_change":2041,"volume":2042,"transactions":9,"vwap":2040},"2025-10-21",57.21,56.26,56.74,0.3,804700,{"date":2044,"open":2045,"high":2046,"low":2047,"close":2048,"change":1495,"percent_change":2049,"volume":2050,"transactions":9,"vwap":2048},"2025-10-20",55.39,56.73,55.31,56.57,2.35,723800,{"date":2052,"open":2053,"high":2054,"low":30,"close":2055,"change":2056,"percent_change":1845,"volume":2057,"transactions":9,"vwap":2055},"2025-10-17",55.22,55.65,55.27,0.75,1371100,{"date":2059,"open":2060,"high":2060,"low":2061,"close":2062,"change":2063,"percent_change":2064,"volume":2065,"transactions":9,"vwap":2062},"2025-10-16",58.61,54.2,54.52,-4.24,-7.22,1299400,{"date":2067,"open":1349,"high":2068,"low":2069,"close":2070,"change":2071,"percent_change":2072,"volume":2073,"transactions":9,"vwap":2070},"2025-10-15",63,58.59,58.76,-3.77,-6.03,2293500,{"date":2075,"open":2076,"high":132,"low":2077,"close":2078,"change":2079,"percent_change":92,"volume":2080,"transactions":9,"vwap":2078},"2025-10-14",60,59.96,62.53,2.04,1245500,{"date":2082,"open":1406,"high":2083,"low":2084,"close":2085,"change":654,"percent_change":2086,"volume":2087,"transactions":9,"vwap":2085},"2025-10-13",60.6,59.31,60.49,2.51,993300,{"date":2089,"open":2090,"high":2091,"low":2092,"close":2093,"change":2094,"percent_change":2095,"volume":2096,"transactions":9,"vwap":2093},"2025-10-10",62.13,62.3,58.98,59.0099983,-2.75,-4.45,996500,{"date":2098,"open":2099,"high":2100,"low":1399,"close":1347,"change":2101,"percent_change":369,"volume":2102,"transactions":9,"vwap":1347},"2025-10-09",62.84,63.57,-1.07,541700,{"date":2104,"open":2105,"high":1326,"low":2078,"close":2106,"change":204,"percent_change":1311,"volume":2107,"transactions":9,"vwap":2106},"2025-10-08",63.16,62.83,477700,{"date":2109,"open":1412,"high":2110,"low":2111,"close":1331,"change":349,"percent_change":818,"volume":2112,"transactions":9,"vwap":1331},"2025-10-07",63.82,62.92,750500,{"date":2114,"open":1415,"high":2115,"low":2116,"close":1830,"change":2117,"percent_change":626,"volume":2118,"transactions":9,"vwap":1830},"2025-10-06",64.34,62.51,0.58,831400,{"date":2120,"open":2121,"high":1705,"low":2122,"close":2123,"change":795,"percent_change":625,"volume":2124,"transactions":9,"vwap":2123},"2025-10-03",62.37,62.34,62.5,773800,{"date":2126,"open":2127,"high":2128,"low":2129,"close":2130,"change":1210,"percent_change":2131,"volume":2132,"transactions":9,"vwap":2130},"2025-10-02",62.28,62.69,60.27,62.060001,-0.64,884300,{"date":2134,"open":2135,"high":2136,"low":1829,"close":2137,"change":193,"percent_change":692,"volume":2138,"transactions":9,"vwap":2137},"2025-10-01",62.29,62.77,62.46,827600,{"date":2140,"open":1412,"high":1412,"low":2141,"close":2142,"change":1791,"percent_change":317,"volume":2143,"transactions":9,"vwap":2142},"2025-09-30",61.65,62.61,655400,{"date":2145,"open":1813,"high":1813,"low":2146,"close":2147,"change":973,"percent_change":875,"volume":2148,"transactions":9,"vwap":2147},"2025-09-29",61.78,62.48,811600,{"date":2150,"open":1810,"high":2151,"low":132,"close":1300,"change":379,"percent_change":151,"volume":2152,"transactions":9,"vwap":1300},"2025-09-26",63.85,826600,{"date":2154,"open":2155,"high":1405,"low":2135,"close":1412,"change":1258,"percent_change":939,"volume":2156,"transactions":9,"vwap":1412},"2025-09-25",62.82,646100,{"date":2158,"open":2159,"high":1309,"low":2160,"close":2099,"change":116,"percent_change":2161,"volume":2162,"transactions":9,"vwap":2099},"2025-09-24",62.91,62.58,-0.02,825500,{"date":2164,"open":2136,"high":2165,"low":2166,"close":2167,"change":146,"percent_change":1693,"volume":2168,"transactions":9,"vwap":2167},"2025-09-23",63.8,62.56,62.85,928200,{"date":2170,"open":2171,"high":2172,"low":2173,"close":2078,"change":2174,"percent_change":1165,"volume":2175,"transactions":9,"vwap":2078},"2025-09-22",63.32,63.45,62.18,-1.14,1048600,{"date":2177,"open":2178,"high":2178,"low":1817,"close":2179,"change":2131,"percent_change":1072,"volume":2180,"transactions":9,"vwap":2179},"2025-09-19",64.28,63.67,1880000,{"date":2182,"open":1052,"high":2183,"low":2184,"close":2185,"change":64,"percent_change":2186,"volume":2187,"transactions":9,"vwap":2185},"2025-09-18",64.37,63.2,64.31,1.89,864500,{"date":2189,"open":1832,"high":1712,"low":2190,"close":2191,"change":755,"percent_change":339,"volume":2192,"transactions":9,"vwap":2191},"2025-09-17",62.62,63.12,1042600,{"date":2194,"open":2159,"high":2195,"low":2196,"close":2197,"change":2198,"percent_change":1102,"volume":2199,"transactions":9,"vwap":2197},"2025-09-16",63.060001,61.83,62.59,-0.48,957800,{"date":2201,"open":1309,"high":2202,"low":2203,"close":1299,"change":193,"percent_change":692,"volume":2204,"transactions":9,"vwap":1299},"2025-09-15",63.58,62.78,1249300,{"date":2206,"open":2207,"high":2208,"low":2142,"close":2209,"change":598,"percent_change":997,"volume":2210,"transactions":9,"vwap":2209},"2025-09-12",63.29,63.52,63.22,764000,{"date":2212,"open":2105,"high":2213,"low":2214,"close":1284,"change":1930,"percent_change":57,"volume":2215,"transactions":9,"vwap":1284},"2025-09-11",63.78,62.9,959100,{"date":2217,"open":2128,"high":2218,"low":1386,"close":2105,"change":57,"percent_change":136,"volume":2219,"transactions":9,"vwap":2105},"2025-09-10",63.54,756400,{"date":2221,"open":2155,"high":2209,"low":2222,"close":1378,"change":438,"percent_change":479,"volume":2223,"transactions":9,"vwap":1378},"2025-09-09",62.41,936600,{"date":2225,"open":2226,"high":1795,"low":2173,"close":2214,"change":1258,"percent_change":939,"volume":2227,"transactions":9,"vwap":2214},"2025-09-08",63.23,539700,{"date":2229,"open":2207,"high":1316,"low":2230,"close":1334,"change":1534,"percent_change":1425,"volume":2231,"transactions":9,"vwap":1334},"2025-09-05",62.33,853400,{"date":2233,"open":1292,"high":2234,"low":2235,"close":2236,"change":1266,"percent_change":2186,"volume":2237,"transactions":9,"vwap":2236},"2025-09-04",63.56,62.23,63.53,359500,{"date":2239,"open":2240,"high":1415,"low":2241,"close":2242,"change":430,"percent_change":787,"volume":2243,"transactions":9,"vwap":2242},"2025-09-03",61.96,61.82,62.35,436200,{"date":2245,"open":2240,"high":1295,"low":2246,"close":1302,"change":1071,"percent_change":803,"volume":2247,"transactions":9,"vwap":1302},"2025-09-02",61.49,1014100,{"date":2249,"open":2171,"high":1279,"low":2250,"close":2111,"change":458,"percent_change":2251,"volume":2252,"transactions":9,"vwap":2111},"2025-08-29",62.81,-0.32,421200,{"date":2254,"open":2255,"high":2255,"low":1379,"close":2191,"change":1210,"percent_change":214,"volume":2256,"transactions":9,"vwap":2191},"2025-08-28",63.73,453500,{"date":2258,"open":1405,"high":2259,"low":1805,"close":2208,"change":2161,"percent_change":349,"volume":2260,"transactions":9,"vwap":2208},"2025-08-27",64.25,657700,{"date":2262,"open":2250,"high":2110,"low":2197,"close":2218,"change":2263,"percent_change":1583,"volume":2264,"transactions":9,"vwap":2218},"2025-08-26",0.86,593500,{"date":2266,"open":2209,"high":1817,"low":2142,"close":1392,"change":1534,"percent_change":2267,"volume":2268,"transactions":9,"vwap":1392},"2025-08-25",-1.28,444500,{"date":2270,"open":1341,"high":2110,"low":2271,"close":2272,"change":2273,"percent_change":2274,"volume":2275,"transactions":9,"vwap":2272},"2025-08-22",60.71,63.49,3.21,5.33,1155500,{"date":2277,"open":1841,"high":2278,"low":2279,"close":2280,"change":1854,"percent_change":1019,"volume":2281,"transactions":9,"vwap":2280},"2025-08-21",60.62,59.95,60.28,628600,{"date":2283,"open":2284,"high":2285,"low":2286,"close":2287,"change":192,"percent_change":1854,"volume":2288,"transactions":9,"vwap":2287},"2025-08-20",60.79,60.95,60.17,60.46,623200,{"date":2290,"open":2291,"high":2292,"low":2293,"close":2291,"change":192,"percent_change":1854,"volume":2294,"transactions":9,"vwap":2291},"2025-08-19",60.57,61.09,60.3,1086700,{"date":2296,"open":2297,"high":2298,"low":2299,"close":2300,"change":549,"percent_change":1583,"volume":2301,"transactions":9,"vwap":2300},"2025-08-18",59.86,60.7,59.42,60.68,648300,{"date":2303,"open":2304,"high":2304,"low":2305,"close":2297,"change":2306,"percent_change":2307,"volume":2308,"transactions":9,"vwap":2297},"2025-08-15",61.51,59.82,-1.37,-2.24,556400,{"date":2310,"open":2278,"high":2311,"low":2312,"close":2313,"change":349,"percent_change":818,"volume":2314,"transactions":9,"vwap":2313},"2025-08-14",61.33,60.35,61.23,432600,{"date":2316,"open":2317,"high":2318,"low":2319,"close":2320,"change":607,"percent_change":771,"volume":2321,"transactions":9,"vwap":2320},"2025-08-13",60.65,61.35,60.029999,61.26,581700,{"date":2323,"open":2324,"high":1858,"low":2060,"close":2280,"change":2079,"percent_change":2325,"volume":2326,"transactions":9,"vwap":2280},"2025-08-12",58.91,3.5,528400,{"date":2328,"open":2329,"high":2330,"low":2331,"close":2332,"change":116,"percent_change":2161,"volume":2333,"transactions":9,"vwap":2332},"2025-08-11",58.28,58.6,57.87,58.24,563000,{"date":2335,"open":2336,"high":2337,"low":2338,"close":2339,"change":329,"percent_change":2340,"volume":2341,"transactions":9,"vwap":2339},"2025-08-08",58.029999,58.32,57.51,58.25,1.08,587500,{"date":2343,"open":2344,"high":2344,"low":2338,"close":2345,"change":2346,"percent_change":2347,"volume":2348,"transactions":9,"vwap":2345},"2025-08-07",59.37,57.63,-0.98,-1.67,456500,{"date":2350,"open":2351,"high":2352,"low":2353,"close":2060,"change":458,"percent_change":1130,"volume":2354,"transactions":9,"vwap":2060},"2025-08-06",58.89,59.07,57.91,448000,{"date":2356,"open":2357,"high":2358,"low":2359,"close":1922,"change":1644,"percent_change":1671,"volume":2360,"transactions":9,"vwap":1922},"2025-08-05",58.96,59.14,57.69,483500,{"date":2362,"open":2363,"high":2364,"low":2345,"close":2351,"change":2365,"percent_change":1683,"volume":2366,"transactions":9,"vwap":2351},"2025-08-04",57.92,58.93,1.25,704300,{"date":2368,"open":2369,"high":2370,"low":2371,"close":1973,"change":2372,"percent_change":2373,"volume":2374,"transactions":9,"vwap":1973},"2025-08-01",58.8,59.029999,56.87,-2.08,-3.48,798800,{"date":2376,"open":2377,"high":2378,"low":2379,"close":2380,"change":1367,"percent_change":724,"volume":2381,"transactions":9,"vwap":2380},"2025-07-31",59.9,60.44,59.6,59.72,1155900,{"date":2383,"open":1859,"high":2384,"low":2385,"close":2386,"change":598,"percent_change":931,"volume":2387,"transactions":9,"vwap":2386},"2025-07-30",61.060001,59.85,60.25,757000,{"date":2389,"open":2390,"high":2391,"low":2392,"close":2393,"change":883,"percent_change":439,"volume":2394,"transactions":9,"vwap":2393},"2025-07-29",61.0099983,61.3,60.18,60.5,525800,{"date":2396,"open":2397,"high":2214,"low":2398,"close":2399,"change":569,"percent_change":478,"volume":2400,"transactions":9,"vwap":2399},"2025-07-28",60.86,60.52,60.69,639300,{"date":2402,"open":2085,"high":1851,"low":2403,"close":2397,"change":156,"percent_change":2117,"volume":2404,"transactions":9,"vwap":2397},"2025-07-25",59.67,714500,{"date":2406,"open":1357,"high":2407,"low":2408,"close":2409,"change":1526,"percent_change":2410,"volume":2411,"transactions":9,"vwap":2409},"2025-07-24",61.32,60.29,60.51,-1.3,789600,{"date":2413,"open":2414,"high":2415,"low":2085,"close":2416,"change":2417,"percent_change":244,"volume":1535,"transactions":9,"vwap":2416},"2025-07-23",61.14,61.39,61.31,0.48,{"date":2419,"open":1346,"high":1342,"low":1348,"close":2420,"change":2421,"percent_change":2056,"volume":2422,"transactions":9,"vwap":2420},"2025-07-22",60.83,0.45,743000,{"date":2424,"open":2408,"high":2425,"low":2408,"close":1346,"change":830,"percent_change":318,"volume":2426,"transactions":9,"vwap":1346},"2025-07-21",61.42,840700,{"date":2428,"open":1357,"high":2429,"low":2430,"close":2431,"change":349,"percent_change":818,"volume":2432,"transactions":9,"vwap":2431},"2025-07-18",61,59.66,60.21,1437100,{"date":2434,"open":2435,"high":2408,"low":2436,"close":2437,"change":549,"percent_change":1845,"volume":2438,"transactions":9,"vwap":2437},"2025-07-17",59.46,59.080002,60.24,1163900,{"date":2440,"open":2441,"high":2442,"low":2038,"close":2299,"change":770,"percent_change":2443,"volume":2444,"transactions":9,"vwap":2299},"2025-07-16",59.68,59.87,2.06,1868900,{"date":2446,"open":2447,"high":2447,"low":2448,"close":2449,"change":2450,"percent_change":2451,"volume":2452,"transactions":9,"vwap":2449},"2025-07-15",60.07,57.99,58.22,-2.01,-3.34,1474400,{"date":2454,"open":2379,"high":2455,"low":2456,"close":2457,"change":1095,"percent_change":245,"volume":1995,"transactions":9,"vwap":2457},"2025-07-14",60.31,59.3,60.23,{"date":2459,"open":2285,"high":2460,"low":2461,"close":1920,"change":2462,"percent_change":2463,"volume":2464,"transactions":9,"vwap":1920},"2025-07-11",61.53,59.48,-2.26,-3.65,1077400,{"date":2466,"open":1349,"high":1824,"low":2384,"close":1365,"change":2467,"percent_change":1494,"volume":2468,"transactions":9,"vwap":1365},"2025-07-10",0.56,671400,{"date":2470,"open":2313,"high":2471,"low":1853,"close":2472,"change":1693,"percent_change":1012,"volume":2473,"transactions":9,"vwap":2472},"2025-07-09",61.44,61.28,857200,{"date":2475,"open":2476,"high":2407,"low":2377,"close":1859,"change":549,"percent_change":1583,"volume":2477,"transactions":9,"vwap":1859},"2025-07-08",60.19,624300,{"date":2479,"open":2291,"high":2480,"low":2481,"close":2279,"change":1527,"percent_change":2482,"volume":2483,"transactions":9,"vwap":2279},"2025-07-07",61.2,59.52,-1.83,1229500,{"date":2485,"open":2486,"high":2487,"low":2488,"close":2489,"change":2467,"percent_change":626,"volume":2490,"transactions":9,"vwap":2489},"2025-07-03",60.89,61.73,59.79,61.07,315400,{"date":2492,"open":2493,"high":2398,"low":1873,"close":2409,"change":770,"percent_change":965,"volume":2494,"transactions":9,"vwap":2409},"2025-07-02",59.7,638000,{"date":2496,"open":2497,"high":2498,"low":1877,"close":2084,"change":1699,"percent_change":2499,"volume":2500,"transactions":9,"vwap":2084},"2025-07-01",57.0099983,59.91,3.33,750700,{"date":2502,"open":1971,"high":2332,"low":2503,"close":1885,"change":598,"percent_change":2504,"volume":2505,"transactions":9,"vwap":1885},"2025-06-30",57.36,-0.43,610500,{"date":2507,"open":2508,"high":2509,"low":2510,"close":1915,"change":317,"percent_change":1615,"volume":2511,"transactions":9,"vwap":1915},"2025-06-27",57.76,58.12,57.33,700100,{"date":2513,"open":2514,"high":1985,"low":1993,"close":2515,"change":2516,"percent_change":732,"volume":2517,"transactions":9,"vwap":2515},"2025-06-26",56.17,57.44,1.53,547300,{"date":2519,"open":2520,"high":2521,"low":2522,"close":2010,"change":438,"percent_change":931,"volume":2523,"transactions":9,"vwap":2010},"2025-06-25",56.15,56.18,55.64,304300,{"date":2525,"open":2526,"high":2527,"low":2528,"close":1994,"change":136,"percent_change":2529,"volume":2530,"transactions":9,"vwap":1994},"2025-06-24",55.87,56.83,55.42,1.41,651400,{"date":2532,"open":2533,"high":2534,"low":2535,"close":2536,"change":1471,"percent_change":2537,"volume":2538,"transactions":9,"vwap":2536},"2025-06-23",53.86,55.46,53.63,55.36,2.63,771600,{"date":2540,"open":2541,"high":2542,"low":2543,"close":2544,"change":287,"percent_change":329,"volume":2545,"transactions":9,"vwap":2544},"2025-06-20",53.98,54.25,53.65,53.94,1848600,{"date":2547,"open":2548,"high":2549,"low":2550,"close":2551,"change":2552,"percent_change":1157,"volume":2553,"transactions":9,"vwap":2551},"2025-06-18",53.15,54.3,52.93,53.61,0.43,765100,{"date":2555,"open":2556,"high":2557,"low":2558,"close":2559,"change":510,"percent_change":804,"volume":2560,"transactions":9,"vwap":2559},"2025-06-17",53.5,54.029999,53.049999,53.18,700500,{"date":2562,"open":2563,"high":2564,"low":2565,"close":2566,"change":297,"percent_change":318,"volume":2567,"transactions":9,"vwap":2566},"2025-06-16",54.46,54.67,53.84,53.93,498500,{"date":2569,"open":2570,"high":2571,"low":2572,"close":2573,"change":1358,"percent_change":2574,"volume":2575,"transactions":9,"vwap":2573},"2025-06-13",54.34,54.98,53.66,53.78,-2.57,932700,{"date":2577,"open":2578,"high":2579,"low":2580,"close":2581,"change":939,"percent_change":755,"volume":2582,"transactions":9,"vwap":2581},"2025-06-12",54.62,55.44,53.9,55.2,775100,{"date":2584,"open":2585,"high":2514,"low":2564,"close":2586,"change":2587,"percent_change":2588,"volume":2589,"transactions":9,"vwap":2586},"2025-06-11",55.84,54.91,-0.67,-1.21,1087500,{"date":2591,"open":2592,"high":2593,"low":2594,"close":2595,"change":329,"percent_change":121,"volume":2596,"transactions":9,"vwap":2595},"2025-06-10",55.21,56,54.88,55.58,360900,{"date":2598,"open":2599,"high":2600,"low":2601,"close":2602,"change":2421,"percent_change":2603,"volume":2604,"transactions":9,"vwap":2602},"2025-06-09",54.77,55.54,54.59,54.96,0.83,598800,{"date":2606,"open":2544,"high":2601,"low":2607,"close":2608,"change":2609,"percent_change":1568,"volume":2610,"transactions":9,"vwap":2608},"2025-06-06",53.7,54.51,1.27,512900,{"date":2612,"open":2613,"high":2614,"low":2615,"close":2616,"change":724,"percent_change":2617,"volume":2618,"transactions":9,"vwap":2616},"2025-06-05",53.77,53.82,52.89,53.24,-1.63,536300,{"date":2620,"open":2621,"high":2622,"low":2623,"close":2624,"change":1072,"percent_change":892,"volume":2625,"transactions":9,"vwap":2624},"2025-06-04",55.19,55.4,54.080002,54.12,380200,{"date":2627,"open":2624,"high":2628,"low":2629,"close":2630,"change":1012,"percent_change":2631,"volume":2632,"transactions":9,"vwap":2630},"2025-06-03",55.29,54,55.12,1.55,366900,{"date":2634,"open":2601,"high":2578,"low":2635,"close":2636,"change":997,"percent_change":2637,"volume":2638,"transactions":9,"vwap":2636},"2025-06-02",53.4,54.28,-0.71,357600,{"date":2640,"open":2641,"high":2642,"low":2570,"close":2564,"change":1501,"percent_change":2643,"volume":2644,"transactions":9,"vwap":2564},"2025-05-30",54.79,55.060001,-0.89,564700,{"date":2646,"open":2647,"high":2621,"low":2563,"close":2648,"change":2649,"percent_change":625,"volume":2650,"transactions":9,"vwap":2648},"2025-05-29",54.95,55.16,0.39,245300,{"date":2652,"open":2585,"high":2653,"low":2654,"close":2599,"change":2655,"percent_change":1080,"volume":2656,"transactions":9,"vwap":2599},"2025-05-28",55.9,54.69,-1.06,393200,{"date":2658,"open":2659,"high":2660,"low":2661,"close":2662,"change":1117,"percent_change":2663,"volume":2664,"transactions":9,"vwap":2662},"2025-05-27",55.099998,55.86,54.37,55.83,2.91,444800,{"date":2666,"open":2667,"high":2668,"low":2669,"close":2542,"change":2670,"percent_change":2671,"volume":2672,"transactions":9,"vwap":2542},"2025-05-23",53.46,54.49,53.099998,-0.6,-1.09,509100,{"date":2674,"open":2675,"high":2047,"low":2675,"close":2676,"change":1930,"percent_change":448,"volume":2677,"transactions":9,"vwap":2676},"2025-05-22",54.18,54.85,400300,{"date":2679,"open":2680,"high":2681,"low":2608,"close":2682,"change":1080,"percent_change":2683,"volume":2684,"transactions":9,"vwap":2682},"2025-05-21",55.92,56.09,54.54,-3.37,367100,{"date":2686,"open":2687,"high":2688,"low":2689,"close":2024,"change":2690,"percent_change":1036,"volume":2691,"transactions":9,"vwap":2024},"2025-05-20",56.76,56.77,56.23,-0.45,344500,{"date":2693,"open":1979,"high":2694,"low":1979,"close":2695,"change":1257,"percent_change":317,"volume":2696,"transactions":9,"vwap":2695},"2025-05-19",56.92,56.89,441900,{"date":2698,"open":2371,"high":2699,"low":2700,"close":2688,"change":438,"percent_change":1210,"volume":2701,"transactions":9,"vwap":2688},"2025-05-16",57.02,56.34,754600,{"date":2703,"open":2704,"high":2359,"low":2005,"close":2705,"change":2251,"percent_change":2706,"volume":2707,"transactions":9,"vwap":2705},"2025-05-15",57.47,57,-0.56,542200,{"date":2709,"open":2710,"high":2711,"low":2712,"close":2713,"change":2637,"percent_change":2714,"volume":2715,"transactions":9,"vwap":2713},"2025-05-14",57.49,57.86,57.3,57.32,-1.22,583000,{"date":2717,"open":2718,"high":2449,"low":2719,"close":2336,"change":2421,"percent_change":136,"volume":2720,"transactions":9,"vwap":2336},"2025-05-13",57.2,56.4,1186800,{"date":2722,"open":2723,"high":2724,"low":2694,"close":1970,"change":948,"percent_change":2725,"volume":2726,"transactions":9,"vwap":1970},"2025-05-12",57.25,58.21,5.3,983800,{"date":2728,"open":2729,"high":2730,"low":2668,"close":2731,"change":479,"percent_change":2587,"volume":2732,"transactions":9,"vwap":2731},"2025-05-09",55.029999,55.33,54.68,544100,{"date":2734,"open":2549,"high":2735,"low":2736,"close":2737,"change":811,"percent_change":2738,"volume":2739,"transactions":9,"vwap":2737},"2025-05-08",55.48,54.09,55.049999,2.34,443300,{"date":2741,"open":2742,"high":2743,"low":2635,"close":2744,"change":539,"percent_change":244,"volume":2745,"transactions":9,"vwap":2744},"2025-05-07",53.92,54.22,53.79,543600,{"date":2747,"open":2748,"high":2742,"low":2749,"close":2750,"change":998,"percent_change":2655,"volume":2751,"transactions":9,"vwap":2750},"2025-05-06",53.21,52.97,53.37,408900,{"date":2753,"open":2754,"high":2755,"low":2756,"close":2544,"change":1671,"percent_change":1763,"volume":2757,"transactions":9,"vwap":2544},"2025-05-05",53.31,54.76,52.66,540500,{"date":2759,"open":2760,"high":2636,"low":2760,"close":2623,"change":1583,"percent_change":2761,"volume":2762,"transactions":9,"vwap":2623},"2025-05-02",52.060001,2.6,425000,{"date":2764,"open":2765,"high":2766,"low":2767,"close":2768,"change":329,"percent_change":64,"volume":2769,"transactions":9,"vwap":2768},"2025-05-01",52.46,53.19,51.6,52.71,642800,{"date":2771,"open":2772,"high":2773,"low":2774,"close":2775,"change":973,"percent_change":2776,"volume":2777,"transactions":9,"vwap":2775},"2025-04-30",51.81,52.55,51.17,52.09,-1.48,742400,{"date":2779,"open":2780,"high":2781,"low":2782,"close":2783,"change":2784,"percent_change":1495,"volume":2785,"transactions":9,"vwap":2783},"2025-04-29",51.61,53.060001,51.31,52.87,0.68,479200,{"date":2787,"open":2788,"high":2789,"low":2790,"close":2791,"change":1258,"percent_change":156,"volume":2792,"transactions":9,"vwap":2791},"2025-04-28",52.16,52.51,51.44,52.19,454300,{"date":2794,"open":2795,"high":2796,"low":2797,"close":2798,"change":1806,"percent_change":1312,"volume":2799,"transactions":9,"vwap":2798},"2025-04-25",51.93,52.86,51.59,52.0099983,553500,{"date":2801,"open":2802,"high":2803,"low":2804,"close":2805,"change":1651,"percent_change":2806,"volume":2807,"transactions":9,"vwap":2805},"2025-04-24",50.61,52.39,50.4,52.3,2.89,509500,{"date":2809,"open":2782,"high":2810,"low":2811,"close":2812,"change":2813,"percent_change":2814,"volume":2815,"transactions":9,"vwap":2812},"2025-04-23",52.68,50.52,50.83,0.87,1.74,743200,{"date":184,"open":2817,"high":2818,"low":180,"close":2819,"change":1845,"percent_change":1866,"volume":2820,"transactions":9,"vwap":2819},48.58,50.13,49.96,620500]