[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-KBE":3,"homepage-market-summary":30,"stock-historical-KBE":174},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"KBE","2026-10-05",{"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},"State Street SPDR S&P Bank ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},2.3334,1.501764,"Quarterly",{"close":17,"open":18,"high":19,"low":20,"prev_close":21,"change":22,"percent_change":23,"volume":24,"transactions":9,"vwap":9,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},64.15,64.38,64.515,63.73,64.36,-0.21,-0.33,1885148.880326,71.92,54.64,1930992.7307230518,55,5252,{"status":31,"indices":32,"watchlist":77,"sectors":99,"benchmarks":153},"success",[33,41,48,55,62,69],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":11,"sparkline":39,"date":40},"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","2026-10-02",{"symbol":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":11,"sparkline":47,"date":40},"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":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":11,"sparkline":54,"date":40},"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":56,"name":57,"price":58,"change":59,"pct_change":60,"is_up":11,"sparkline":61,"date":40},"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":63,"name":64,"price":65,"change":66,"pct_change":67,"is_up":11,"sparkline":68,"date":40},"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":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":75,"sparkline":76,"date":40},"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",[78,85,92],{"symbol":79,"name":80,"price":81,"change":82,"pct_change":83,"is_up":11,"sparkline":84,"date":5},"NVDA","NVIDIA Corp",238.9,4.95,2.12,"0.0,16.0 7.3,12.2 14.7,13.8 22.0,12.6 29.3,10.1 36.7,7.0 44.0,2.0",{"symbol":86,"name":87,"price":88,"change":89,"pct_change":90,"is_up":75,"sparkline":91,"date":5},"AAPL","Apple Inc",332.89,-0.8,-0.24,"0.0,2.0 7.3,5.2 14.7,16.0 22.0,11.7 29.3,14.9 36.7,10.9 44.0,11.8",{"symbol":93,"name":94,"price":95,"change":96,"pct_change":97,"is_up":11,"sparkline":98,"date":5},"TSLA","Tesla Inc",378.69,8.1,2.18,"0.0,5.6 7.3,13.5 14.7,16.0 22.0,14.9 29.3,15.3 36.7,6.4 44.0,2.0",[100,105,109,114,119,124,129,134,139,144,148],{"name":101,"etf":102,"change":103,"price":104,"is_up":11},"Technology","XLK",0.56,200.93,{"name":106,"etf":107,"change":38,"price":108,"is_up":11},"Financials","XLF",53.88,{"name":110,"etf":111,"change":112,"price":113,"is_up":11},"Healthcare","XLV",0.72,167.37,{"name":115,"etf":116,"change":117,"price":118,"is_up":11},"Consumer Cycl","XLY",0.35,110.42,{"name":120,"etf":121,"change":122,"price":123,"is_up":11},"Consumer Staples","XLP",0.63,81.04,{"name":125,"etf":126,"change":127,"price":128,"is_up":11},"Energy","XLE",0.99,63.44,{"name":130,"etf":131,"change":132,"price":133,"is_up":11},"Industrials","XLI",0.09,170.1,{"name":135,"etf":136,"change":137,"price":138,"is_up":11},"Materials","XLB",1.31,49.5,{"name":140,"etf":141,"change":142,"price":143,"is_up":75},"Real Estate","XLRE",-0.34,40.67,{"name":145,"etf":146,"change":117,"price":147,"is_up":11},"Utilities","XLU",39.97,{"name":149,"etf":150,"change":151,"price":152,"is_up":11},"Comm Services","XLC",1.17,111.61,[154,159,164,169],{"ticker":155,"name":156,"price":157,"change":158,"is_up":11},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":160,"name":161,"price":162,"change":163,"is_up":11},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":165,"name":166,"price":167,"change":168,"is_up":11},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":170,"name":171,"price":172,"change":173,"is_up":11},"IWM","iShares Russell 2000",283.39,0.66,{"ticker":4,"total_count":175,"page":46,"page_size":176,"total_pages":46,"summary":177,"data":183},365,1000,{"period_high":25,"period_low":178,"average_volume":179,"total_volume":180,"period_return":181,"latest_close":17,"start_date":182,"end_date":5},49.43,1815073,662501775.411486,28.66,"2025-04-23",[184,187,195,205,216,227,238,247,257,268,278,289,300,310,321,332,342,353,362,372,383,393,404,415,424,434,444,453,463,474,485,495,504,514,524,533,543,553,563,574,584,595,604,614,624,634,643,653,662,673,683,692,702,710,719,729,740,749,756,764,772,778,786,793,799,807,813,819,824,830,834,839,847,855,862,870,877,884,889,898,906,914,921,928,935,943,952,960,967,973,981,989,996,1003,1009,1018,1027,1035,1044,1051,1058,1064,1072,1079,1086,1093,1100,1107,1112,1119,1125,1132,1135,1142,1147,1156,1161,1167,1175,1180,1188,1195,1201,1206,1211,1217,1224,1232,1239,1247,1256,1264,1273,1280,1286,1293,1302,1309,1317,1325,1332,1338,1346,1354,1361,1368,1376,1384,1391,1400,1407,1413,1422,1429,1436,1442,1450,1456,1462,1468,1472,1476,1483,1487,1494,1500,1507,1515,1519,1524,1530,1536,1540,1545,1550,1554,1560,1565,1573,1578,1582,1588,1594,1598,1604,1609,1613,1619,1624,1630,1637,1645,1652,1658,1663,1668,1674,1677,1681,1686,1690,1694,1698,1702,1706,1714,1722,1729,1736,1744,1751,1757,1764,1770,1778,1784,1790,1799,1806,1813,1821,1830,1838,1845,1851,1858,1866,1873,1880,1886,1892,1898,1904,1910,1919,1923,1930,1936,1941,1947,1953,1960,1968,1975,1983,1988,1993,2000,2005,2010,2014,2018,2023,2028,2035,2040,2045,2052,2057,2064,2070,2076,2082,2088,2093,2099,2105,2112,2116,2122,2127,2132,2136,2143,2149,2153,2160,2164,2169,2176,2180,2188,2192,2198,2202,2205,2211,2217,2223,2229,2235,2241,2248,2252,2258,2265,2271,2277,2282,2286,2290,2294,2298,2303,2307,2313,2316,2322,2330,2336,2344,2349,2353,2358,2363,2368,2374,2378,2385,2391,2396,2402,2410,2415,2423,2430,2437,2446,2452,2461,2468,2476,2482,2488,2494,2501,2508,2515,2521,2528,2533,2539,2547,2554,2560,2569,2574,2578,2584,2590,2596,2602,2610,2616,2621,2628,2635,2642,2648,2655,2662,2669,2676,2683,2689],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":185,"vwap":186},19890,64.2264,{"date":40,"open":188,"high":189,"low":190,"close":21,"change":112,"percent_change":191,"volume":192,"transactions":193,"vwap":194},64.09,64.77,63.98,1.13,3966037.749839,31809,64.3623,{"date":196,"open":197,"high":198,"low":199,"close":200,"change":201,"percent_change":173,"volume":202,"transactions":203,"vwap":204},"2026-10-01",62.93,63.68,61.93,63.64,0.42,1982780.712332,32591,62.8369,{"date":206,"open":207,"high":208,"low":209,"close":210,"change":211,"percent_change":212,"volume":213,"transactions":214,"vwap":215},"2026-09-30",63.87,64.14,63.025,63.22,-0.61,-0.96,2152322.183265,24520,63.5584,{"date":217,"open":218,"high":219,"low":220,"close":221,"change":222,"percent_change":223,"volume":224,"transactions":225,"vwap":226},"2026-09-29",64.59,64.82,63.51,63.83,-0.67,-1.04,2415081.683272,31771,63.9279,{"date":228,"open":229,"high":230,"low":231,"close":232,"change":233,"percent_change":234,"volume":235,"transactions":236,"vwap":237},"2026-09-28",65.2,65.29,64.455,64.5,-0.86,-1.32,2095594.612515,28981,64.7454,{"date":239,"open":240,"high":241,"low":240,"close":242,"change":103,"percent_change":243,"volume":244,"transactions":245,"vwap":246},"2026-09-25",64.93,65.64,65.36,0.86,1558445.805677,25961,65.2964,{"date":248,"open":249,"high":250,"low":208,"close":251,"change":252,"percent_change":253,"volume":254,"transactions":255,"vwap":256},"2026-09-24",64.68,64.925,64.8,0.29,0.45,1527740.870458,25906,64.6446,{"date":258,"open":259,"high":260,"low":261,"close":262,"change":263,"percent_change":264,"volume":265,"transactions":266,"vwap":267},"2026-09-23",65.03,65.39,64.48,64.51,-0.72,-1.1,2056218.654453,31318,64.9617,{"date":269,"open":270,"high":271,"low":229,"close":272,"change":273,"percent_change":274,"volume":275,"transactions":276,"vwap":277},"2026-09-22",66.46,66.64,65.23,-0.84,-1.27,1642063.206003,29880,65.6785,{"date":279,"open":280,"high":281,"low":282,"close":283,"change":284,"percent_change":285,"volume":286,"transactions":287,"vwap":288},"2026-09-21",66.57,66.73,66.035,66.07,-0.55,-0.83,1020219.200254,17425,66.2932,{"date":290,"open":291,"high":292,"low":293,"close":294,"change":295,"percent_change":296,"volume":297,"transactions":298,"vwap":299},"2026-09-18",66.43,66.75,65.975,66.62,-0.06,-0.09,1217792.609367,21097,66.3868,{"date":301,"open":302,"high":303,"low":294,"close":304,"change":305,"percent_change":306,"volume":307,"transactions":308,"vwap":309},"2026-09-17",67.45,67.645,66.68,-0.1,-0.15,1379553.975946,21699,66.8729,{"date":311,"open":312,"high":313,"low":314,"close":315,"change":316,"percent_change":317,"volume":318,"transactions":319,"vwap":320},"2026-09-16",67.85,67.99,65.75,66.78,-1.17,-1.72,2061166.500006,31224,66.9268,{"date":322,"open":323,"high":324,"low":325,"close":326,"change":327,"percent_change":328,"volume":329,"transactions":330,"vwap":331},"2026-09-15",68.11,68.535,67.62,67.95,-0.19,-0.28,1529179.657362,23441,68.0392,{"date":333,"open":334,"high":335,"low":312,"close":336,"change":337,"percent_change":338,"volume":339,"transactions":340,"vwap":341},"2026-09-14",68.02,68.63,68.14,0.1,0.15,1522680.455052,22126,68.1999,{"date":343,"open":344,"high":345,"low":346,"close":347,"change":348,"percent_change":349,"volume":350,"transactions":351,"vwap":352},"2026-09-11",68.6,68.83,67.43,68.04,0.08,0.12,1032905.606142,20502,68.0052,{"date":354,"open":355,"high":356,"low":357,"close":356,"change":252,"percent_change":358,"volume":359,"transactions":360,"vwap":361},"2026-09-10",67.58,67.96,67.015,0.43,1266291.635817,13379,67.4987,{"date":363,"open":313,"high":364,"low":365,"close":366,"change":367,"percent_change":368,"volume":369,"transactions":370,"vwap":371},"2026-09-09",68.275,67.46,67.67,-0.73,-1.07,1234636.531717,13424,67.6882,{"date":373,"open":374,"high":375,"low":376,"close":377,"change":378,"percent_change":379,"volume":380,"transactions":381,"vwap":382},"2026-09-08",69.01,69.135,68.34,68.4,-0.94,-1.36,1263253.497429,15828,68.7079,{"date":384,"open":385,"high":386,"low":385,"close":387,"change":388,"percent_change":389,"volume":390,"transactions":391,"vwap":392},"2026-09-04",68.73,69.54,69.34,0.23,0.33,656573.72704,10648,69.2875,{"date":394,"open":395,"high":396,"low":397,"close":398,"change":399,"percent_change":400,"volume":401,"transactions":402,"vwap":403},"2026-09-03",68.69,69.43,68.52,69.11,0.76,1.11,1003609.324795,14722,69.0558,{"date":405,"open":406,"high":407,"low":408,"close":409,"change":410,"percent_change":411,"volume":412,"transactions":413,"vwap":414},"2026-09-02",67.29,68.92,67.25,68.35,1.4,2.09,1361237.407013,16879,68.2852,{"date":416,"open":417,"high":418,"low":419,"close":420,"change":233,"percent_change":274,"volume":421,"transactions":422,"vwap":423},"2026-09-01",67.76,68.045,66.81,66.95,1235407.069083,16528,67.328,{"date":425,"open":426,"high":427,"low":417,"close":428,"change":429,"percent_change":430,"volume":431,"transactions":432,"vwap":433},"2026-08-31",68.29,68.3,67.81,-0.65,-0.95,1156907.385099,12093,67.8956,{"date":435,"open":436,"high":407,"low":437,"close":438,"change":439,"percent_change":440,"volume":441,"transactions":442,"vwap":443},"2026-08-28",68.64,68.325,68.46,0.04,0.06,931320.323633,15354,68.55,{"date":445,"open":446,"high":397,"low":447,"close":448,"change":328,"percent_change":449,"volume":450,"transactions":451,"vwap":452},"2026-08-27",68.24,67.69,68.42,-0.41,1874511.564896,22800,68.1711,{"date":454,"open":455,"high":456,"low":446,"close":457,"change":458,"percent_change":459,"volume":460,"transactions":461,"vwap":462},"2026-08-26",68.66,68.9,68.7,0.26,0.38,1089384.458503,12551,68.7257,{"date":464,"open":465,"high":466,"low":467,"close":468,"change":469,"percent_change":470,"volume":471,"transactions":472,"vwap":473},"2026-08-25",68.81,68.86,68.255,68.44,-0.35,-0.51,1682211.409253,15590,68.4296,{"date":475,"open":476,"high":477,"low":478,"close":479,"change":480,"percent_change":481,"volume":482,"transactions":483,"vwap":484},"2026-08-24",68.78,69.45,68.65,68.79,0.05,0.07,675652.103908,9889,68.91,{"date":486,"open":487,"high":488,"low":489,"close":490,"change":349,"percent_change":491,"volume":492,"transactions":493,"vwap":494},"2026-08-21",69.05,69.23,68.345,68.74,0.17,1606157.328447,16065,68.7695,{"date":496,"open":466,"high":497,"low":498,"close":499,"change":500,"percent_change":263,"volume":501,"transactions":502,"vwap":503},"2026-08-20",69.22,68.58,68.62,-0.5,1157585.409727,14687,68.8195,{"date":505,"open":506,"high":507,"low":374,"close":508,"change":509,"percent_change":510,"volume":511,"transactions":512,"vwap":513},"2026-08-19",70.84,70.9,69.12,-1.48,-2.1,2038654.244397,20891,69.4373,{"date":515,"open":516,"high":517,"low":518,"close":519,"change":520,"percent_change":429,"volume":521,"transactions":522,"vwap":523},"2026-08-18",71.18,71.28,70.41,70.6,-0.46,765279.825214,12808,70.7125,{"date":525,"open":526,"high":25,"low":527,"close":528,"change":211,"percent_change":529,"volume":530,"transactions":531,"vwap":532},"2026-08-17",71.41,71,71.06,-0.85,934270.643222,12722,71.324,{"date":534,"open":535,"high":536,"low":537,"close":538,"change":458,"percent_change":539,"volume":540,"transactions":541,"vwap":542},"2026-08-14",71.27,71.89,71.17,71.67,0.36,1050233.29924,14830,71.6114,{"date":544,"open":545,"high":546,"low":547,"close":526,"change":548,"percent_change":549,"volume":550,"transactions":551,"vwap":552},"2026-08-13",71.32,71.715,71.14,0.39,0.55,1305822.742433,15636,71.4134,{"date":554,"open":555,"high":556,"low":557,"close":558,"change":559,"percent_change":112,"volume":560,"transactions":561,"vwap":562},"2026-08-12",70.67,71.145,70.45,71.02,0.51,991258.592346,13486,70.9185,{"date":564,"open":565,"high":566,"low":567,"close":568,"change":569,"percent_change":570,"volume":571,"transactions":572,"vwap":573},"2026-08-11",69.94,70.7,69.905,70.51,0.57,0.81,587522.725011,9766,70.4093,{"date":575,"open":576,"high":577,"low":578,"close":565,"change":579,"percent_change":580,"volume":581,"transactions":582,"vwap":583},"2026-08-10",69.87,70.18,69.42,-0.03,-0.04,794196.079355,12656,69.8547,{"date":585,"open":586,"high":587,"low":588,"close":589,"change":590,"percent_change":591,"volume":592,"transactions":593,"vwap":594},"2026-08-07",70.17,70.295,69.59,69.97,-0.18,-0.26,1248951.22331,17961,70.0298,{"date":596,"open":545,"high":597,"low":598,"close":599,"change":529,"percent_change":600,"volume":601,"transactions":602,"vwap":603},"2026-08-06",71.48,70.08,70.15,-1.2,1134783.223033,19450,70.5123,{"date":605,"open":606,"high":607,"low":608,"close":527,"change":609,"percent_change":610,"volume":611,"transactions":612,"vwap":613},"2026-08-05",71.42,71.6,70.94,-0.3,-0.42,4005755.332457,18298,71.1852,{"date":615,"open":616,"high":617,"low":618,"close":619,"change":620,"percent_change":400,"volume":621,"transactions":622,"vwap":623},"2026-08-04",70.59,71.76,70.455,71.3,0.78,1088874.019812,16522,71.2799,{"date":625,"open":626,"high":566,"low":627,"close":628,"change":629,"percent_change":630,"volume":631,"transactions":632,"vwap":633},"2026-08-03",69.82,69.78,70.52,0.87,1.25,1142107.388272,16812,70.4468,{"date":635,"open":636,"high":637,"low":638,"close":636,"change":491,"percent_change":639,"volume":640,"transactions":641,"vwap":642},"2026-07-31",69.65,69.99,68.99,0.24,1653808.964372,22718,69.5379,{"date":644,"open":645,"high":646,"low":647,"close":648,"change":649,"percent_change":90,"volume":650,"transactions":651,"vwap":652},"2026-07-30",69.7,70.195,69.215,69.48,-0.17,1140284.326982,21434,69.6548,{"date":654,"open":655,"high":656,"low":657,"close":636,"change":429,"percent_change":658,"volume":659,"transactions":660,"vwap":661},"2026-07-29",69.86,70.43,69.44,-0.92,1914369.009305,32831,69.8836,{"date":663,"open":664,"high":665,"low":666,"close":667,"change":668,"percent_change":669,"volume":670,"transactions":671,"vwap":672},"2026-07-28",69.46,70.405,69.38,70.3,1.08,1.56,1560570.108367,26086,70.0377,{"date":674,"open":675,"high":676,"low":677,"close":497,"change":678,"percent_change":679,"volume":680,"transactions":681,"vwap":682},"2026-07-27",69.58,70.14,69.15,-0.14,-0.2,1013404.346107,17211,69.4718,{"date":684,"open":685,"high":686,"low":385,"close":687,"change":688,"percent_change":243,"volume":689,"transactions":690,"vwap":691},"2026-07-24",68.94,69.75,69.36,0.59,969485.344364,17030,69.3647,{"date":693,"open":498,"high":694,"low":695,"close":696,"change":697,"percent_change":698,"volume":699,"transactions":700,"vwap":701},"2026-07-23",68.785,67.855,68.77,-0.56,-0.81,1117430.001974,20158,68.2811,{"date":703,"open":386,"high":386,"low":456,"close":704,"change":705,"percent_change":706,"volume":707,"transactions":708,"vwap":709},"2026-07-22",69.33,-0.22,-0.32,899881.673344,16406,69.1913,{"date":711,"open":712,"high":713,"low":714,"close":715,"change":440,"percent_change":132,"volume":716,"transactions":717,"vwap":718},"2026-07-21",69.32,69.585,68.795,69.55,1033534.363409,19846,69.2224,{"date":720,"open":721,"high":722,"low":723,"close":724,"change":725,"percent_change":368,"volume":726,"transactions":727,"vwap":728},"2026-07-20",70.29,70.55,69.3,69.49,-0.75,2822113.305448,34328,69.6576,{"date":730,"open":731,"high":732,"low":733,"close":734,"change":735,"percent_change":736,"volume":737,"transactions":738,"vwap":739},"2026-07-17",70.82,71.12,69.925,70.24,-1.05,-1.47,989607.863357,21837,70.4434,{"date":741,"open":742,"high":606,"low":742,"close":743,"change":744,"percent_change":745,"volume":746,"transactions":747,"vwap":748},"2026-07-16",69.62,71.29,1.7,2.44,1112659.844357,20940,70.9696,{"date":750,"open":407,"high":751,"low":407,"close":588,"change":570,"percent_change":752,"volume":753,"transactions":754,"vwap":755},"2026-07-15",69.92,1.18,1259635.461581,21880,69.5423,{"date":757,"open":758,"high":759,"low":760,"close":476,"change":580,"percent_change":295,"volume":761,"transactions":762,"vwap":763},"2026-07-14",68.8,69.41,68.595,829347.738448,18338,68.9442,{"date":765,"open":466,"high":766,"low":767,"close":768,"change":481,"percent_change":337,"volume":769,"transactions":770,"vwap":771},"2026-07-13",69.07,68.335,68.82,1147762.18334,21983,68.7114,{"date":773,"open":774,"high":775,"low":427,"close":776,"change":358,"percent_change":122,"volume":777,"transactions":9,"vwap":776},"2026-07-10",68.61,68.93,68.75,1973100,{"date":779,"open":780,"high":781,"low":780,"close":782,"change":783,"percent_change":784,"volume":785,"transactions":9,"vwap":782},"2026-07-09",67.35,68.68,68.32,1.12,1.67,1727600,{"date":787,"open":782,"high":376,"low":788,"close":789,"change":790,"percent_change":791,"volume":792,"transactions":9,"vwap":789},"2026-07-08",66.91,67.2,-1.55,-2.25,3448100,{"date":794,"open":795,"high":796,"low":490,"close":776,"change":797,"percent_change":429,"volume":798,"transactions":9,"vwap":776},"2026-07-07",69.4,69.6,-0.45,1092100,{"date":800,"open":443,"high":801,"low":802,"close":803,"change":804,"percent_change":805,"volume":806,"transactions":9,"vwap":803},"2026-07-06",69.26,68.48,69.2,0.58,0.85,1193600,{"date":808,"open":809,"high":810,"low":323,"close":499,"change":811,"percent_change":264,"volume":812,"transactions":9,"vwap":499},"2026-07-02",69.71,69.93,-0.76,3645400,{"date":814,"open":815,"high":636,"low":816,"close":666,"change":817,"percent_change":744,"volume":818,"transactions":9,"vwap":666},"2026-07-01",68.26,68.16,1.16,5384800,{"date":820,"open":323,"high":377,"low":417,"close":821,"change":822,"percent_change":822,"volume":823,"transactions":9,"vwap":821},"2026-06-30",68.22,0.01,1837000,{"date":825,"open":426,"high":826,"low":428,"close":827,"change":22,"percent_change":828,"volume":829,"transactions":9,"vwap":827},"2026-06-29",68.54,68.21,-0.31,1861700,{"date":831,"open":782,"high":498,"low":832,"close":448,"change":168,"percent_change":252,"volume":833,"transactions":9,"vwap":448},"2026-06-26",67.97,1213300,{"date":835,"open":836,"high":781,"low":837,"close":821,"change":38,"percent_change":668,"volume":838,"transactions":9,"vwap":821},"2026-06-25",67.79,67.53,1454100,{"date":840,"open":788,"high":841,"low":842,"close":843,"change":844,"percent_change":845,"volume":846,"transactions":9,"vwap":843},"2026-06-24",67.71,66.82,67.49,0.65,0.97,1571700,{"date":848,"open":849,"high":850,"low":851,"close":852,"change":163,"percent_change":853,"volume":854,"transactions":9,"vwap":852},"2026-06-23",65.92,66.92,65.82,66.84,1.33,1219800,{"date":856,"open":857,"high":858,"low":857,"close":859,"change":860,"percent_change":459,"volume":861,"transactions":9,"vwap":859},"2026-06-22",65.42,66.23,65.96,0.25,1019900,{"date":863,"open":864,"high":865,"low":866,"close":867,"change":117,"percent_change":868,"volume":869,"transactions":9,"vwap":867},"2026-06-18",65.91,66.32,65.48,65.71,0.54,1504300,{"date":871,"open":872,"high":788,"low":873,"close":242,"change":874,"percent_change":875,"volume":876,"transactions":9,"vwap":242},"2026-06-17",66.36,64.88,-1.11,-1.67,2264700,{"date":878,"open":879,"high":880,"low":881,"close":882,"change":459,"percent_change":569,"volume":883,"transactions":9,"vwap":882},"2026-06-16",66.61,67.040001,66.28,66.47,1495000,{"date":885,"open":780,"high":836,"low":886,"close":887,"change":529,"percent_change":274,"volume":888,"transactions":9,"vwap":887},"2026-06-15",65.95,66.089996,2765200,{"date":890,"open":891,"high":892,"low":893,"close":894,"change":895,"percent_change":896,"volume":897,"transactions":9,"vwap":894},"2026-06-12",66.38,67.13,66.18,66.94,0.95,1.44,1485200,{"date":899,"open":900,"high":901,"low":902,"close":903,"change":112,"percent_change":904,"volume":905,"transactions":9,"vwap":903},"2026-06-11",65.61,66.12,64.96,65.99,1.1,1520300,{"date":907,"open":908,"high":859,"low":909,"close":910,"change":911,"percent_change":912,"volume":913,"transactions":9,"vwap":910},"2026-06-10",65.33,65.059998,65.27,0.18,0.28,2756400,{"date":915,"open":916,"high":917,"low":916,"close":918,"change":163,"percent_change":919,"volume":920,"transactions":9,"vwap":918},"2026-06-09",64.63,66.019997,65.089996,1.37,2222100,{"date":922,"open":21,"high":923,"low":924,"close":925,"change":132,"percent_change":926,"volume":927,"transactions":9,"vwap":925},"2026-06-08",64.85,64.13,64.21,0.14,1627000,{"date":929,"open":930,"high":931,"low":932,"close":933,"change":911,"percent_change":912,"volume":934,"transactions":9,"vwap":933},"2026-06-05",64.029999,64.53,63.79,64.12,1950600,{"date":936,"open":937,"high":938,"low":937,"close":939,"change":940,"percent_change":941,"volume":942,"transactions":9,"vwap":939},"2026-06-04",62.65,64.07,63.94,1.87,3.01,1864900,{"date":944,"open":945,"high":946,"low":947,"close":948,"change":949,"percent_change":950,"volume":951,"transactions":9,"vwap":948},"2026-06-03",63.15,63.17,61.99,62.07,-1.45,-2.28,2596200,{"date":953,"open":954,"high":955,"low":956,"close":957,"change":127,"percent_change":958,"volume":959,"transactions":9,"vwap":957},"2026-06-02",62.29,63.69,62.28,63.52,1.58,1593400,{"date":961,"open":962,"high":963,"low":954,"close":964,"change":212,"percent_change":965,"volume":966,"transactions":9,"vwap":964},"2026-06-01",63.040001,63.19,62.53,-1.51,1301500,{"date":968,"open":969,"high":207,"low":210,"close":970,"change":822,"percent_change":971,"volume":972,"transactions":9,"vwap":970},"2026-05-29",63.34,63.49,0.02,1164600,{"date":974,"open":975,"high":976,"low":977,"close":978,"change":979,"percent_change":327,"volume":980,"transactions":9,"vwap":978},"2026-05-28",63.4,63.55,62.86,63.48,-0.12,3058100,{"date":982,"open":983,"high":218,"low":984,"close":985,"change":986,"percent_change":987,"volume":988,"transactions":9,"vwap":985},"2026-05-27",64.32,63.41,63.6,-0.64,-1,2298500,{"date":990,"open":991,"high":992,"low":991,"close":993,"change":994,"percent_change":904,"volume":995,"transactions":9,"vwap":993},"2026-05-26",63.7,64.46,64.24,0.7,1350200,{"date":997,"open":998,"high":999,"low":969,"close":1000,"change":348,"percent_change":1001,"volume":1002,"transactions":9,"vwap":1000},"2026-05-22",63.53,63.8,63.54,0.13,1014600,{"date":1004,"open":962,"high":985,"low":1005,"close":1006,"change":337,"percent_change":1007,"volume":1008,"transactions":9,"vwap":1006},"2026-05-21",62.56,63.46,0.16,2590100,{"date":1010,"open":1011,"high":1012,"low":1013,"close":1014,"change":1015,"percent_change":1016,"volume":1017,"transactions":9,"vwap":1014},"2026-05-20",62.15,63.58,61.76,63.36,1.38,2.23,1643300,{"date":1019,"open":1020,"high":1021,"low":1022,"close":1023,"change":1024,"percent_change":1025,"volume":1026,"transactions":9,"vwap":1023},"2026-05-19",62.3,62.37,61.61,61.98,-0.49,-0.78,1982000,{"date":1028,"open":1013,"high":1029,"low":1030,"close":1031,"change":1032,"percent_change":1033,"volume":1034,"transactions":9,"vwap":1031},"2026-05-18",62.7,61.73,62.47,0.79,1.28,3614500,{"date":1036,"open":1037,"high":1038,"low":1039,"close":1040,"change":1041,"percent_change":1042,"volume":1043,"transactions":9,"vwap":1040},"2026-05-15",62.14,62.39,61.26,61.68,-0.7,-1.12,2916400,{"date":1045,"open":1046,"high":1047,"low":1046,"close":1048,"change":1049,"percent_change":845,"volume":1050,"transactions":9,"vwap":1048},"2026-05-14",62.26,62.85,62.38,0.6,2074600,{"date":1052,"open":1053,"high":1054,"low":1055,"close":1056,"change":658,"percent_change":736,"volume":1057,"transactions":9,"vwap":1056},"2026-05-13",62.42,62.54,61.75,61.78,2441200,{"date":1059,"open":1060,"high":1061,"low":1062,"close":1029,"change":705,"percent_change":469,"volume":1063,"transactions":9,"vwap":1029},"2026-05-12",62.95,63.060001,61.63,5652300,{"date":1065,"open":993,"high":1066,"low":1067,"close":1068,"change":1069,"percent_change":1070,"volume":1071,"transactions":9,"vwap":1068},"2026-05-11",64.44,62.77,62.92,-1.13,-1.76,6033200,{"date":1073,"open":1074,"high":1075,"low":1076,"close":1077,"change":295,"percent_change":296,"volume":1078,"transactions":9,"vwap":1077},"2026-05-08",64.25,64.45,63.9,64.050003,3587200,{"date":1080,"open":1081,"high":1082,"low":1083,"close":1084,"change":211,"percent_change":378,"volume":1085,"transactions":9,"vwap":1084},"2026-05-07",64.79,65.11,64,64.11,1420400,{"date":1087,"open":1088,"high":229,"low":1089,"close":1090,"change":1091,"percent_change":46,"volume":1092,"transactions":9,"vwap":1090},"2026-05-06",64.66,64.57,64.72,0.64,1686600,{"date":1094,"open":1095,"high":983,"low":1096,"close":1097,"change":620,"percent_change":1098,"volume":1099,"transactions":9,"vwap":1097},"2026-05-05",63.39,63.37,64.080002,1.23,987700,{"date":1101,"open":1102,"high":208,"low":1103,"close":1104,"change":1105,"percent_change":600,"volume":1106,"transactions":9,"vwap":1104},"2026-05-04",63.72,63.11,63.3,-0.77,1082900,{"date":1108,"open":1109,"high":1088,"low":1110,"close":938,"change":979,"percent_change":327,"volume":1111,"transactions":9,"vwap":938},"2026-05-01",64.33,63.59,1416500,{"date":1113,"open":963,"high":1114,"low":1115,"close":1116,"change":804,"percent_change":1117,"volume":1118,"transactions":9,"vwap":1116},"2026-04-30",64.58,62.9,64.19,0.91,1289700,{"date":1120,"open":1121,"high":916,"low":1122,"close":1123,"change":987,"percent_change":790,"volume":1124,"transactions":9,"vwap":1123},"2026-04-29",64.34,63.45,63.61,1982600,{"date":1126,"open":1127,"high":1128,"low":1129,"close":1130,"change":388,"percent_change":539,"volume":1131,"transactions":9,"vwap":1130},"2026-04-28",64.69,65.31,64.43,64.61,3579200,{"date":1133,"open":220,"high":1130,"low":220,"close":18,"change":163,"percent_change":1134,"volume":838,"transactions":9,"vwap":18},"2026-04-27",1.39,{"date":1136,"open":17,"high":1137,"low":1138,"close":1139,"change":285,"percent_change":1140,"volume":1141,"transactions":9,"vwap":1139},"2026-04-24",64.29,63.38,63.5,-1.29,1974500,{"date":1143,"open":1144,"high":1129,"low":1145,"close":1109,"change":103,"percent_change":163,"volume":1146,"transactions":9,"vwap":1109},"2026-04-23",63.93,63.47,2019700,{"date":1148,"open":1149,"high":1150,"low":1151,"close":1152,"change":1153,"percent_change":1154,"volume":1155,"transactions":9,"vwap":1152},"2026-04-22",64.31,64.49,63.57,63.77,-0.38,-0.59,1968400,{"date":1157,"open":1090,"high":1158,"low":190,"close":17,"change":1159,"percent_change":735,"volume":1160,"transactions":9,"vwap":17},"2026-04-21",65.22,-0.68,1632800,{"date":1162,"open":925,"high":1163,"low":925,"close":1164,"change":1165,"percent_change":201,"volume":1166,"transactions":9,"vwap":1164},"2026-04-20",65.16,64.83,0.27,1705700,{"date":1168,"open":1169,"high":1170,"low":1169,"close":1171,"change":1172,"percent_change":1173,"volume":1174,"transactions":9,"vwap":1171},"2026-04-17",63.82,65.44,64.56,1.45,2.3,2344000,{"date":1176,"open":1177,"high":1178,"low":1060,"close":1103,"change":90,"percent_change":1153,"volume":1179,"transactions":9,"vwap":1103},"2026-04-16",63.21,63.56,2183800,{"date":1181,"open":1182,"high":1183,"low":1184,"close":1185,"change":1186,"percent_change":1186,"volume":1187,"transactions":9,"vwap":1185},"2026-04-15",63.43,63.63,62.83,63.35,0,1496600,{"date":1189,"open":1190,"high":1191,"low":1192,"close":1185,"change":1193,"percent_change":579,"volume":1194,"transactions":9,"vwap":1185},"2026-04-14",63.26,63.62,62.76,-0.02,1498400,{"date":1196,"open":964,"high":1122,"low":1197,"close":1096,"change":1198,"percent_change":1199,"volume":1200,"transactions":9,"vwap":1096},"2026-04-13",62.24,0.53,0.84,3607300,{"date":1202,"open":1145,"high":1110,"low":1192,"close":1203,"change":811,"percent_change":1204,"volume":1205,"transactions":9,"vwap":1203},"2026-04-10",62.84,-1.19,1219000,{"date":1207,"open":1208,"high":221,"low":1209,"close":985,"change":67,"percent_change":896,"volume":1210,"transactions":9,"vwap":985},"2026-04-09",62.33,62.32,1982500,{"date":1212,"open":1213,"high":1095,"low":1053,"close":1029,"change":1214,"percent_change":1215,"volume":1216,"transactions":9,"vwap":1029},"2026-04-08",62.63,1.75,2.87,2284600,{"date":1218,"open":1219,"high":1220,"low":1221,"close":1222,"change":348,"percent_change":1001,"volume":1223,"transactions":9,"vwap":1222},"2026-04-07",60.73,61.15,60.51,60.95,2258000,{"date":1225,"open":1226,"high":1227,"low":1228,"close":1229,"change":122,"percent_change":1230,"volume":1231,"transactions":9,"vwap":1229},"2026-04-06",60.2,60.99,60,60.87,1.05,1212200,{"date":1233,"open":1234,"high":1235,"low":1236,"close":1237,"change":926,"percent_change":388,"volume":1238,"transactions":9,"vwap":1237},"2026-04-02",59.12,60.31,58.83,60.24,1376300,{"date":1240,"open":1241,"high":1242,"low":1243,"close":1244,"change":549,"percent_change":1245,"volume":1246,"transactions":9,"vwap":1244},"2026-04-01",59.99,60.67,59.79,60.099998,0.92,2708100,{"date":1248,"open":1249,"high":1250,"low":1251,"close":1252,"change":1253,"percent_change":1254,"volume":1255,"transactions":9,"vwap":1252},"2026-03-31",58.99,59.91,58.52,59.55,1.46,2.51,3401900,{"date":1257,"open":1258,"high":1259,"low":1260,"close":1261,"change":1262,"percent_change":539,"volume":1263,"transactions":9,"vwap":1261},"2026-03-30",58.37,58.63,57.91,58.09,0.21,1202200,{"date":1265,"open":1266,"high":1267,"low":1268,"close":1269,"change":1270,"percent_change":1271,"volume":1272,"transactions":9,"vwap":1269},"2026-03-27",58.67,58.78,57.75,57.88,-1.21,-2.05,2026500,{"date":1274,"open":1275,"high":1276,"low":1277,"close":1278,"change":305,"percent_change":649,"volume":1279,"transactions":9,"vwap":1278},"2026-03-26",58.73,59.32,58.57,59.09,1698700,{"date":1281,"open":1282,"high":1243,"low":1283,"close":1284,"change":252,"percent_change":53,"volume":1285,"transactions":9,"vwap":1284},"2026-03-25",59.45,58.56,59.19,2083700,{"date":1287,"open":1288,"high":1289,"low":1288,"close":1290,"change":358,"percent_change":1291,"volume":1292,"transactions":9,"vwap":1290},"2026-03-24",57.8,59.46,58.9,0.74,2876800,{"date":1294,"open":1295,"high":1296,"low":1297,"close":1298,"change":1299,"percent_change":1300,"volume":1301,"transactions":9,"vwap":1298},"2026-03-23",58.89,59.68,58.44,58.47,0.62,1.07,4149900,{"date":1303,"open":1304,"high":1305,"low":1306,"close":1304,"change":296,"percent_change":1307,"volume":1308,"transactions":9,"vwap":1304},"2026-03-20",57.85,58.14,57.33,-0.16,5272600,{"date":1310,"open":1311,"high":1312,"low":1313,"close":1314,"change":548,"percent_change":1315,"volume":1316,"transactions":9,"vwap":1314},"2026-03-19",57.13,58.33,56.79,57.94,0.68,2413400,{"date":1318,"open":1319,"high":1320,"low":1321,"close":1322,"change":222,"percent_change":1323,"volume":1324,"transactions":9,"vwap":1322},"2026-03-18",58.02,58.26,57.42,57.55,-1.15,2634300,{"date":1326,"open":1327,"high":1328,"low":1329,"close":1330,"change":440,"percent_change":337,"volume":1331,"transactions":9,"vwap":1330},"2026-03-17",58.72,59.060001,58,58.22,1866300,{"date":1333,"open":1334,"high":1295,"low":1305,"close":1335,"change":1336,"percent_change":688,"volume":1337,"transactions":9,"vwap":1335},"2026-03-16",58.48,58.16,0.34,1906100,{"date":1339,"open":1340,"high":1341,"low":1268,"close":1342,"change":1343,"percent_change":1344,"volume":1345,"transactions":9,"vwap":1342},"2026-03-13",58.54,58.77,57.82,-0.25,-0.43,2007000,{"date":1347,"open":1348,"high":1349,"low":1350,"close":1351,"change":1154,"percent_change":1352,"volume":1353,"transactions":9,"vwap":1351},"2026-03-12",57.56,58.42,57.27,58.07,-1.01,3049100,{"date":1355,"open":1356,"high":1357,"low":1358,"close":1359,"change":222,"percent_change":1069,"volume":1360,"transactions":9,"vwap":1359},"2026-03-11",58.97,59.22,58.099998,58.66,2431900,{"date":1362,"open":1363,"high":1364,"low":1365,"close":1366,"change":296,"percent_change":306,"volume":1367,"transactions":9,"vwap":1366},"2026-03-10",59.28,60.54,58.62,59.33,2474600,{"date":1369,"open":1370,"high":1371,"low":1372,"close":1373,"change":1374,"percent_change":705,"volume":1375,"transactions":9,"vwap":1373},"2026-03-09",58.6,59.76,57.24,59.42,-0.13,5286700,{"date":1377,"open":1378,"high":1379,"low":1380,"close":1252,"change":1381,"percent_change":1382,"volume":1383,"transactions":9,"vwap":1252},"2026-03-06",59.31,59.64,58.18,-1.4,-2.3,4184100,{"date":1385,"open":1039,"high":1386,"low":1387,"close":1222,"change":1388,"percent_change":1389,"volume":1390,"transactions":9,"vwap":1222},"2026-03-05",61.55,60.33,-0.88,-1.42,2251500,{"date":1392,"open":1393,"high":1394,"low":1395,"close":1396,"change":1397,"percent_change":1398,"volume":1399,"transactions":9,"vwap":1396},"2026-03-04",61.8,62.080002,61.3,61.83,0.32,0.52,2718000,{"date":1401,"open":1402,"high":1403,"low":1404,"close":1405,"change":1153,"percent_change":211,"volume":1406,"transactions":9,"vwap":1405},"2026-03-03",60.37,61.96,59.81,61.51,3660900,{"date":1408,"open":1409,"high":956,"low":1410,"close":1411,"change":1199,"percent_change":1015,"volume":1412,"transactions":9,"vwap":1411},"2026-03-02",60.040001,59.59,61.89,3181900,{"date":1414,"open":1415,"high":1416,"low":1417,"close":1418,"change":1419,"percent_change":1420,"volume":1421,"transactions":9,"vwap":1418},"2026-02-27",63.029999,63.2,60.62,61.049999,-3.18,-4.95,4596800,{"date":1423,"open":939,"high":1424,"low":984,"close":1425,"change":1426,"percent_change":1427,"volume":1428,"transactions":9,"vwap":1425},"2026-02-26",64.97,64.23,0.44,0.69,2759800,{"date":1430,"open":210,"high":1431,"low":1432,"close":932,"change":1433,"percent_change":1434,"volume":1435,"transactions":9,"vwap":932},"2026-02-25",63.91,62.87,1.09,1.74,1890200,{"date":1437,"open":1438,"high":1439,"low":1037,"close":1029,"change":1440,"percent_change":480,"volume":1441,"transactions":9,"vwap":1029},"2026-02-24",62.58,63.02,0.03,2083500,{"date":1443,"open":1444,"high":1445,"low":1020,"close":1446,"change":1447,"percent_change":1448,"volume":1449,"transactions":9,"vwap":1446},"2026-02-23",65.34,65.73,62.67,-2.85,-4.35,2728500,{"date":1451,"open":1088,"high":1452,"low":1453,"close":1454,"change":1049,"percent_change":1245,"volume":1455,"transactions":9,"vwap":1454},"2026-02-20",65.58,64.22,65.52,1945900,{"date":1457,"open":1458,"high":1082,"low":1109,"close":1459,"change":449,"percent_change":1460,"volume":1461,"transactions":9,"vwap":1459},"2026-02-19",64.81,64.92,-0.63,1411700,{"date":1463,"open":1464,"high":1465,"low":1466,"close":908,"change":580,"percent_change":295,"volume":1467,"transactions":9,"vwap":908},"2026-02-18",65.37,66.39,65.13,1302100,{"date":1469,"open":272,"high":1470,"low":873,"close":1464,"change":912,"percent_change":358,"volume":1471,"transactions":9,"vwap":1464},"2026-02-17",66.099998,1785400,{"date":1473,"open":931,"high":260,"low":1474,"close":918,"change":459,"percent_change":688,"volume":1475,"transactions":9,"vwap":918},"2026-02-13",63.86,1848000,{"date":1477,"open":1478,"high":1479,"low":1474,"close":1480,"change":1481,"percent_change":790,"volume":1482,"transactions":9,"vwap":1480},"2026-02-12",66.16,66.67,64.71,-1.02,2734500,{"date":1484,"open":892,"high":447,"low":1170,"close":1445,"change":378,"percent_change":1485,"volume":1486,"transactions":9,"vwap":1445},"2026-02-11",-1.41,1907100,{"date":1488,"open":1489,"high":1490,"low":1491,"close":1479,"change":1492,"percent_change":233,"volume":1493,"transactions":9,"vwap":1479},"2026-02-10",67.07,67.57,66.029999,-0.58,1714500,{"date":1495,"open":1496,"high":1497,"low":1498,"close":408,"change":1307,"percent_change":90,"volume":1499,"transactions":9,"vwap":408},"2026-02-09",67.17,67.75,67.019997,1280300,{"date":1501,"open":419,"high":1502,"low":1503,"close":1504,"change":1033,"percent_change":1505,"volume":1506,"transactions":9,"vwap":1504},"2026-02-06",67.7,66.7,67.41,1.94,1272300,{"date":1508,"open":1509,"high":1510,"low":1511,"close":1512,"change":306,"percent_change":1513,"volume":1514,"transactions":9,"vwap":1512},"2026-02-05",66.17,66.77,65.5,66.13,-0.23,3041500,{"date":1516,"open":1511,"high":420,"low":1511,"close":881,"change":1230,"percent_change":1517,"volume":1518,"transactions":9,"vwap":881},"2026-02-04",1.61,2702000,{"date":1520,"open":1066,"high":1521,"low":1522,"close":272,"change":38,"percent_change":191,"volume":1523,"transactions":9,"vwap":272},"2026-02-03",65.76,64.3,2917100,{"date":1525,"open":1145,"high":1526,"low":1527,"close":232,"change":1528,"percent_change":1253,"volume":1529,"transactions":9,"vwap":232},"2026-02-02",64.89,63.28,0.93,2848400,{"date":1531,"open":976,"high":1532,"low":1533,"close":1151,"change":1534,"percent_change":725,"volume":1535,"transactions":9,"vwap":1151},"2026-01-30",63.96,62.97,-0.48,2380600,{"date":1537,"open":1538,"high":938,"low":962,"close":1077,"change":1230,"percent_change":784,"volume":1539,"transactions":9,"vwap":1077},"2026-01-29",63.27,1457700,{"date":1541,"open":1104,"high":1542,"low":1203,"close":1543,"change":706,"percent_change":470,"volume":1544,"transactions":9,"vwap":1543},"2026-01-28",63.71,63,1888000,{"date":1546,"open":1547,"high":1123,"low":1068,"close":1548,"change":911,"percent_change":252,"volume":1549,"transactions":9,"vwap":1548},"2026-01-27",63.33,63.32,904100,{"date":1551,"open":1184,"high":1014,"low":1031,"close":1552,"change":117,"percent_change":103,"volume":1553,"transactions":9,"vwap":1552},"2026-01-26",63.14,2246900,{"date":1555,"open":1114,"high":1114,"low":1213,"close":1556,"change":1557,"percent_change":1558,"volume":1559,"transactions":9,"vwap":1556},"2026-01-23",62.79,-2.04,-3.15,3276200,{"date":1561,"open":1562,"high":851,"low":1563,"close":1164,"change":480,"percent_change":348,"volume":1564,"transactions":9,"vwap":1164},"2026-01-22",64.95,64.67,3675200,{"date":1566,"open":1567,"high":1568,"low":1567,"close":1569,"change":1570,"percent_change":1571,"volume":1572,"transactions":9,"vwap":1569},"2026-01-21",62.73,65.07,64.78,2.45,3.93,2466900,{"date":1574,"open":1575,"high":963,"low":1011,"close":1208,"change":1576,"percent_change":736,"volume":1577,"transactions":9,"vwap":1208},"2026-01-20",62.31,-0.93,1829500,{"date":1579,"open":984,"high":1169,"low":963,"close":1190,"change":609,"percent_change":1580,"volume":1581,"transactions":9,"vwap":1190},"2026-01-16",-0.47,1980800,{"date":1583,"open":1584,"high":1585,"low":1584,"close":1178,"change":400,"percent_change":1586,"volume":1587,"transactions":9,"vwap":1178},"2026-01-15",62.62,63.89,1.78,1279100,{"date":1589,"open":1030,"high":1590,"low":1591,"close":1592,"change":688,"percent_change":895,"volume":1593,"transactions":9,"vwap":1592},"2026-01-14",62.61,61.47,62.45,1603500,{"date":1595,"open":1213,"high":1556,"low":1056,"close":1596,"change":1154,"percent_change":378,"volume":1597,"transactions":9,"vwap":1596},"2026-01-13",61.86,1573700,{"date":1599,"open":1600,"high":1432,"low":1601,"close":1592,"change":89,"percent_change":1602,"volume":1603,"transactions":9,"vwap":1592},"2026-01-12",62.64,62.2,-1.26,1510500,{"date":1605,"open":999,"high":1084,"low":1606,"close":1607,"change":609,"percent_change":1580,"volume":1608,"transactions":9,"vwap":1607},"2026-01-09",63.13,63.25,1324600,{"date":1610,"open":1037,"high":1611,"low":1037,"close":976,"change":400,"percent_change":1586,"volume":1612,"transactions":9,"vwap":976},"2026-01-08",64.019997,2104900,{"date":1614,"open":1203,"high":1615,"low":1616,"close":1617,"change":470,"percent_change":698,"volume":1618,"transactions":9,"vwap":1617},"2026-01-07",63.12,61.94,62.44,2142700,{"date":1620,"open":1621,"high":1622,"low":1616,"close":1060,"change":868,"percent_change":629,"volume":1623,"transactions":9,"vwap":1060},"2026-01-06",62.19,63.049999,1249100,{"date":1625,"open":1227,"high":1439,"low":1222,"close":1626,"change":1627,"percent_change":1628,"volume":1629,"transactions":9,"vwap":1626},"2026-01-05",62.41,1.24,2.03,2021300,{"date":1631,"open":1219,"high":1632,"low":1633,"close":1634,"change":1635,"percent_change":1032,"volume":1636,"transactions":9,"vwap":1634},"2026-01-02",61.42,60.02,61.17,0.48,1688600,{"date":1638,"open":1639,"high":1640,"low":1641,"close":1642,"change":1643,"percent_change":1576,"volume":1644,"transactions":9,"vwap":1642},"2025-12-31",61.35,61.5,60.66,60.69,-0.57,1154700,{"date":1646,"open":1647,"high":1648,"low":1649,"close":1039,"change":1650,"percent_change":429,"volume":1651,"transactions":9,"vwap":1039},"2025-12-30",61.7,61.71,61.23,-0.4,1546600,{"date":1653,"open":1654,"high":1617,"low":1655,"close":1656,"change":284,"percent_change":1388,"volume":1657,"transactions":9,"vwap":1656},"2025-12-29",62.18,61.58,61.66,992100,{"date":1659,"open":1038,"high":1660,"low":199,"close":1661,"change":1374,"percent_change":22,"volume":1662,"transactions":9,"vwap":1661},"2025-12-26",62.52,62.21,867800,{"date":1664,"open":954,"high":964,"low":1665,"close":1666,"change":132,"percent_change":926,"volume":1667,"transactions":9,"vwap":1666},"2025-12-24",62.029999,62.34,825300,{"date":1669,"open":1660,"high":1670,"low":1661,"close":1671,"change":23,"percent_change":1672,"volume":1673,"transactions":9,"vwap":1671},"2025-12-23",62.75,62.25,-0.53,751100,{"date":1675,"open":1666,"high":1432,"low":1671,"close":1438,"change":580,"percent_change":295,"volume":1676,"transactions":9,"vwap":1438},"2025-12-22",1491500,{"date":1678,"open":1067,"high":1679,"low":1666,"close":1584,"change":678,"percent_change":705,"volume":1680,"transactions":9,"vwap":1584},"2025-12-19",63.099998,1952600,{"date":1682,"open":1683,"high":1538,"low":1684,"close":1192,"change":491,"percent_change":1165,"volume":1685,"transactions":9,"vwap":1192},"2025-12-18",63.080002,62.48,1304300,{"date":1687,"open":1038,"high":1527,"low":1038,"close":1688,"change":911,"percent_change":252,"volume":1689,"transactions":9,"vwap":1688},"2025-12-17",62.59,2002900,{"date":1691,"open":1670,"high":977,"low":1692,"close":1626,"change":1343,"percent_change":1650,"volume":1693,"transactions":9,"vwap":1626},"2025-12-16",62.13,938000,{"date":1695,"open":1047,"high":1177,"low":1021,"close":1696,"change":911,"percent_change":252,"volume":1697,"transactions":9,"vwap":1696},"2025-12-15",62.66,1154800,{"date":1699,"open":1543,"high":1439,"low":1700,"close":1684,"change":828,"percent_change":1024,"volume":1701,"transactions":9,"vwap":1684},"2025-12-12",62.16,1519400,{"date":1703,"open":1704,"high":1177,"low":1704,"close":1556,"change":358,"percent_change":1427,"volume":1705,"transactions":9,"vwap":1556},"2025-12-11",62.22,2122100,{"date":1707,"open":1708,"high":1709,"low":1708,"close":1710,"change":1711,"percent_change":1712,"volume":1713,"transactions":9,"vwap":1710},"2025-12-10",60.28,62.68,62.36,1.98,3.28,2449900,{"date":1715,"open":1716,"high":1717,"low":1718,"close":1719,"change":580,"percent_change":1720,"volume":1721,"transactions":9,"vwap":1719},"2025-12-09",60.39,61.16,60.34,60.38,-0.07,930400,{"date":1723,"open":1724,"high":1725,"low":1726,"close":1727,"change":337,"percent_change":491,"volume":1728,"transactions":9,"vwap":1727},"2025-12-08",60.49,60.85,60.23,60.42,1357600,{"date":1730,"open":1731,"high":1732,"low":1733,"close":1734,"change":678,"percent_change":1513,"volume":1735,"transactions":9,"vwap":1734},"2025-12-05",60.21,60.6,60.16,60.32,1235900,{"date":1737,"open":1738,"high":1739,"low":1740,"close":1741,"change":1742,"percent_change":1397,"volume":1743,"transactions":9,"vwap":1741},"2025-12-04",60.07,60.75,59.96,60.46,0.19,1877100,{"date":1745,"open":1357,"high":1716,"low":1746,"close":1747,"change":1748,"percent_change":1749,"volume":1750,"transactions":9,"vwap":1747},"2025-12-03",59.21,60.27,1.14,1.93,1297600,{"date":1752,"open":1379,"high":1753,"low":1754,"close":1755,"change":469,"percent_change":1154,"volume":1756,"transactions":9,"vwap":1755},"2025-12-02",59.83,59.11,59.13,1725300,{"date":1758,"open":1759,"high":1760,"low":1759,"close":1761,"change":1762,"percent_change":805,"volume":1763,"transactions":9,"vwap":1761},"2025-12-01",58.7,59.74,59.48,0.5,855600,{"date":1765,"open":1766,"high":1276,"low":1767,"close":1768,"change":590,"percent_change":609,"volume":1769,"transactions":9,"vwap":1768},"2025-11-28",59.18,58.92,58.98,509000,{"date":1771,"open":1772,"high":1773,"low":1774,"close":1775,"change":1307,"percent_change":1776,"volume":1777,"transactions":9,"vwap":1775},"2025-11-26",59.17,59.65,59.0099983,59.16,-0.27,925000,{"date":1779,"open":1780,"high":1781,"low":1319,"close":1276,"change":958,"percent_change":1782,"volume":1783,"transactions":9,"vwap":1276},"2025-11-25",58.029999,59.62,2.74,1644900,{"date":1785,"open":1348,"high":1786,"low":1787,"close":1788,"change":348,"percent_change":926,"volume":1789,"transactions":9,"vwap":1788},"2025-11-24",57.96,57.22,57.74,1605400,{"date":1791,"open":1792,"high":1793,"low":1794,"close":1795,"change":1796,"percent_change":1797,"volume":1798,"transactions":9,"vwap":1795},"2025-11-21",56.3,58.13,56.22,57.66,1.71,3.06,2767900,{"date":1800,"open":1801,"high":1802,"low":1803,"close":1804,"change":90,"percent_change":1344,"volume":1805,"transactions":9,"vwap":1804},"2025-11-20",56.77,57.46,55.87,55.95,1863900,{"date":1807,"open":1808,"high":1809,"low":1810,"close":1811,"change":549,"percent_change":127,"volume":1812,"transactions":9,"vwap":1811},"2025-11-19",55.72,56.32,55.65,56.19,1103600,{"date":1814,"open":1815,"high":1816,"low":1817,"close":1818,"change":253,"percent_change":1819,"volume":1820,"transactions":9,"vwap":1818},"2025-11-18",54.88,56.099998,54.85,55.64,0.82,1749900,{"date":1822,"open":1823,"high":1824,"low":1825,"close":1826,"change":1827,"percent_change":1828,"volume":1829,"transactions":9,"vwap":1826},"2025-11-17",57.080002,57.14,55.029999,55.19,-2.07,-3.62,1877200,{"date":1831,"open":1832,"high":1833,"low":1834,"close":1835,"change":1836,"percent_change":1742,"volume":1837,"transactions":9,"vwap":1835},"2025-11-14",56.82,57.35,56.43,57.26,0.11,1245300,{"date":1839,"open":1840,"high":1793,"low":1841,"close":1842,"change":1843,"percent_change":1485,"volume":1844,"transactions":9,"vwap":1842},"2025-11-13",57.71,56.97,57.15,-0.82,3672800,{"date":1846,"open":1847,"high":1848,"low":1260,"close":1849,"change":481,"percent_change":349,"volume":1850,"transactions":9,"vwap":1849},"2025-11-12",57.95,58.75,57.97,2357100,{"date":1852,"open":1840,"high":1853,"low":1854,"close":1855,"change":1856,"percent_change":459,"volume":1857,"transactions":9,"vwap":1855},"2025-11-11",58.19,57.45,57.9,0.22,1300000,{"date":1859,"open":1860,"high":1861,"low":1862,"close":1863,"change":388,"percent_change":1864,"volume":1865,"transactions":9,"vwap":1863},"2025-11-10",57.63,58.040001,57.23,57.68,0.4,1695000,{"date":1867,"open":1868,"high":1854,"low":1869,"close":1854,"change":1870,"percent_change":1871,"volume":1872,"transactions":9,"vwap":1854},"2025-11-07",56.52,56.24,0.75,1.32,2639300,{"date":1874,"open":1875,"high":1833,"low":1876,"close":1877,"change":797,"percent_change":1878,"volume":1879,"transactions":9,"vwap":1877},"2025-11-06",57.049999,56.46,56.7,-0.79,1656200,{"date":1881,"open":1882,"high":1883,"low":1884,"close":1842,"change":201,"percent_change":1291,"volume":1885,"transactions":9,"vwap":1842},"2025-11-05",56.73,57.61,56.45,1623100,{"date":1887,"open":1888,"high":1889,"low":1890,"close":1882,"change":305,"percent_change":590,"volume":1891,"transactions":9,"vwap":1882},"2025-11-04",56.53,56.91,56.049999,2102500,{"date":1893,"open":1876,"high":1894,"low":1895,"close":1896,"change":132,"percent_change":1007,"volume":1897,"transactions":9,"vwap":1896},"2025-11-03",56.84,55.84,56.83,1963300,{"date":1899,"open":37,"high":1900,"low":1901,"close":1902,"change":1007,"percent_change":912,"volume":1903,"transactions":9,"vwap":1902},"2025-10-31",56.81,55.82,56.74,1553800,{"date":1905,"open":1906,"high":1907,"low":1809,"close":1908,"change":337,"percent_change":911,"volume":1909,"transactions":9,"vwap":1908},"2025-10-30",56.33,57.36,56.58,1634000,{"date":1911,"open":1912,"high":1913,"low":1914,"close":1915,"change":1916,"percent_change":1917,"volume":1918,"transactions":9,"vwap":1915},"2025-10-29",57.099998,57.76,56.14,56.48,-0.98,-1.71,2211100,{"date":1920,"open":1883,"high":1921,"low":1824,"close":1802,"change":1776,"percent_change":1580,"volume":1922,"transactions":9,"vwap":1802},"2025-10-28",57.83,1039200,{"date":1924,"open":1925,"high":1926,"low":1927,"close":1928,"change":1720,"percent_change":979,"volume":1929,"transactions":9,"vwap":1928},"2025-10-27",58.080002,58.31,57.52,57.73,1448700,{"date":1931,"open":1802,"high":1932,"low":1933,"close":1288,"change":1934,"percent_change":669,"volume":1935,"transactions":9,"vwap":1288},"2025-10-24",58.12,57.43,0.89,2093600,{"date":1937,"open":1823,"high":1938,"low":1939,"close":1889,"change":1374,"percent_change":1513,"volume":1940,"transactions":9,"vwap":1889},"2025-10-23",57.28,56.49,3074400,{"date":1942,"open":1862,"high":1943,"low":1944,"close":1945,"change":1374,"percent_change":1513,"volume":1946,"transactions":9,"vwap":1945},"2025-10-22",57.59,56.75,57.040001,1948700,{"date":1948,"open":1949,"high":1950,"low":1900,"close":1951,"change":971,"percent_change":1440,"volume":1952,"transactions":9,"vwap":1951},"2025-10-21",57.02,57.47,57.17,925600,{"date":1954,"open":1809,"high":1955,"low":1956,"close":1842,"change":1957,"percent_change":1958,"volume":1959,"transactions":9,"vwap":1842},"2025-10-20",57.32,56.080002,1.29,2.31,2062500,{"date":1961,"open":1962,"high":1963,"low":1964,"close":1965,"change":1966,"percent_change":410,"volume":1967,"transactions":9,"vwap":1965},"2025-10-17",55.68,56.029999,54.91,55.86,0.77,4347400,{"date":1969,"open":1970,"high":1970,"low":26,"close":1971,"change":1972,"percent_change":1973,"volume":1974,"transactions":9,"vwap":1971},"2025-10-16",57.93,55.09,-3.16,-5.42,4106800,{"date":1976,"open":1977,"high":1978,"low":1979,"close":1980,"change":73,"percent_change":1981,"volume":1982,"transactions":9,"vwap":1980},"2025-10-15",59.69,59.71,57.98,58.25,-1.82,1965800,{"date":1984,"open":1985,"high":1977,"low":1985,"close":1366,"change":1434,"percent_change":1986,"volume":1987,"transactions":9,"vwap":1366},"2025-10-14",57.21,3.02,3109300,{"date":1989,"open":1907,"high":1990,"low":1894,"close":1943,"change":400,"percent_change":1991,"volume":1992,"transactions":9,"vwap":1943},"2025-10-13",57.69,1.97,1804200,{"date":1994,"open":1995,"high":1996,"low":1884,"close":1915,"change":1997,"percent_change":1998,"volume":1999,"transactions":9,"vwap":1915},"2025-10-10",58.93,59.3,-2.26,-3.85,4337300,{"date":2001,"open":1768,"high":1284,"low":1349,"close":2002,"change":1513,"percent_change":2003,"volume":2004,"transactions":9,"vwap":2002},"2025-10-09",58.74,-0.39,1353500,{"date":2006,"open":2007,"high":2008,"low":1290,"close":1356,"change":23,"percent_change":697,"volume":2009,"transactions":9,"vwap":1356},"2025-10-08",59.51,59.53,1314100,{"date":2011,"open":1243,"high":2012,"low":1772,"close":1996,"change":23,"percent_change":284,"volume":2013,"transactions":9,"vwap":1996},"2025-10-07",60.060001,1432800,{"date":2015,"open":1760,"high":1741,"low":1775,"close":2016,"change":117,"percent_change":688,"volume":2017,"transactions":9,"vwap":2016},"2025-10-06",59.63,2938100,{"date":2019,"open":2020,"high":2021,"low":2020,"close":1363,"change":1864,"percent_change":1315,"volume":2022,"transactions":9,"vwap":1363},"2025-10-03",58.96,59.75,1403900,{"date":2024,"open":2025,"high":1766,"low":2026,"close":2025,"change":327,"percent_change":706,"volume":2027,"transactions":9,"vwap":2025},"2025-10-02",58.88,58.39,2646500,{"date":2029,"open":2030,"high":2031,"low":2032,"close":2033,"change":469,"percent_change":1154,"volume":2034,"transactions":9,"vwap":2033},"2025-10-01",59.14,59.44,58.55,59.07,1951100,{"date":2036,"open":2037,"high":2038,"low":1275,"close":1373,"change":610,"percent_change":1041,"volume":2039,"transactions":9,"vwap":1373},"2025-09-30",59.82,60.09,1830500,{"date":2041,"open":2042,"high":2042,"low":1373,"close":2043,"change":470,"percent_change":529,"volume":2044,"transactions":9,"vwap":2043},"2025-09-29",60.47,59.84,910300,{"date":2046,"open":2047,"high":2048,"low":2043,"close":2049,"change":2050,"percent_change":1315,"volume":2051,"transactions":9,"vwap":2049},"2025-09-26",60.11,60.72,60.35,0.41,818800,{"date":2053,"open":1371,"high":1733,"low":2054,"close":2055,"change":296,"percent_change":306,"volume":2056,"transactions":9,"vwap":2055},"2025-09-25",59.47,59.94,1237400,{"date":2058,"open":2059,"high":2060,"low":2061,"close":2062,"change":679,"percent_change":23,"volume":2063,"transactions":9,"vwap":2062},"2025-09-24",60.3,60.64,59.77,60.029999,1173200,{"date":2065,"open":2066,"high":2067,"low":2068,"close":1726,"change":305,"percent_change":649,"volume":2069,"transactions":9,"vwap":1726},"2025-09-23",60.43,61.36,60.13,1460600,{"date":2071,"open":2048,"high":2072,"low":2073,"close":1387,"change":1481,"percent_change":2074,"volume":2075,"transactions":9,"vwap":1387},"2025-09-22",60.94,60.049999,-1.66,1028000,{"date":2077,"open":2078,"high":2078,"low":2079,"close":1639,"change":986,"percent_change":2080,"volume":2081,"transactions":9,"vwap":1639},"2025-09-19",62.09,61.13,-1.03,2460700,{"date":2083,"open":2084,"high":2085,"low":1732,"close":947,"change":1253,"percent_change":2086,"volume":2087,"transactions":9,"vwap":947},"2025-09-18",60.81,62.049999,2.41,1419100,{"date":2089,"open":2068,"high":1393,"low":2090,"close":2091,"change":173,"percent_change":904,"volume":2092,"transactions":9,"vwap":2091},"2025-09-17",60.0099983,60.53,2618600,{"date":2094,"open":1727,"high":1727,"low":1363,"close":2095,"change":2096,"percent_change":2097,"volume":2098,"transactions":9,"vwap":2095},"2025-09-16",59.87,-0.6,-0.99,1809200,{"date":2100,"open":2101,"high":2102,"low":1402,"close":2042,"change":2103,"percent_change":529,"volume":2104,"transactions":9,"vwap":2042},"2025-09-15",61.18,61.33,-0.52,1498700,{"date":2106,"open":2107,"high":2108,"low":2109,"close":1227,"change":590,"percent_change":2110,"volume":2111,"transactions":9,"vwap":1227},"2025-09-12",61.02,61.34,60.76,-0.29,909200,{"date":2113,"open":2114,"high":2108,"low":1221,"close":1634,"change":548,"percent_change":1091,"volume":2115,"transactions":9,"vwap":1634},"2025-09-11",60.84,1499700,{"date":2117,"open":1219,"high":2118,"low":2119,"close":2120,"change":132,"percent_change":338,"volume":2121,"transactions":9,"vwap":2120},"2025-09-10",61.24,60.56,60.78,1572500,{"date":2123,"open":2124,"high":2125,"low":2119,"close":1642,"change":1580,"percent_change":1105,"volume":2126,"transactions":9,"vwap":1642},"2025-09-09",61,61.37,1602900,{"date":2128,"open":2129,"high":2130,"low":2049,"close":1717,"change":1186,"percent_change":1186,"volume":2131,"transactions":9,"vwap":1717},"2025-09-08",61.19,61.2,2750800,{"date":2133,"open":1596,"high":1617,"low":2134,"close":1717,"change":1580,"percent_change":811,"volume":2135,"transactions":9,"vwap":1717},"2025-09-05",60.71,1664300,{"date":2137,"open":2138,"high":1656,"low":2139,"close":1062,"change":2140,"percent_change":2141,"volume":2142,"transactions":9,"vwap":1062},"2025-09-04",60.91,60.74,0.98,1.62,903300,{"date":2144,"open":1718,"high":2145,"low":2146,"close":2147,"change":481,"percent_change":349,"volume":2148,"transactions":9,"vwap":2147},"2025-09-03",61.11,60.080002,60.65,961700,{"date":2150,"open":1734,"high":1732,"low":1753,"close":2151,"change":1534,"percent_change":1878,"volume":2152,"transactions":9,"vwap":2151},"2025-09-02",60.58,1172800,{"date":2154,"open":2155,"high":2156,"low":2157,"close":2158,"change":822,"percent_change":971,"volume":2159,"transactions":9,"vwap":2158},"2025-08-29",61.12,61.49,60.92,61.060001,2099900,{"date":2161,"open":1591,"high":1640,"low":2162,"close":1418,"change":1513,"percent_change":1153,"volume":2163,"transactions":9,"vwap":1418},"2025-08-28",60.77,2840200,{"date":2165,"open":2048,"high":2166,"low":1417,"close":2167,"change":459,"percent_change":1299,"volume":2168,"transactions":9,"vwap":2167},"2025-08-27",61.56,61.28,1307700,{"date":2170,"open":2171,"high":2079,"low":2172,"close":2173,"change":804,"percent_change":2174,"volume":2175,"transactions":9,"vwap":2173},"2025-08-26",60.25,60.14,60.9,0.96,1712500,{"date":2177,"open":1221,"high":2060,"low":1708,"close":1734,"change":2178,"percent_change":1154,"volume":2179,"transactions":9,"vwap":1734},"2025-08-25",-0.36,1362000,{"date":2181,"open":2182,"high":2183,"low":1853,"close":2184,"change":2185,"percent_change":2186,"volume":2187,"transactions":9,"vwap":2184},"2025-08-22",58.29,60.8,60.68,2.7,4.66,2016400,{"date":2189,"open":1269,"high":2190,"low":1795,"close":1979,"change":705,"percent_change":1153,"volume":2191,"transactions":9,"vwap":1979},"2025-08-21",58.2,1081200,{"date":2193,"open":2194,"high":2195,"low":2196,"close":2190,"change":481,"percent_change":349,"volume":2197,"transactions":9,"vwap":2190},"2025-08-20",58.23,58.38,57.86,1320300,{"date":2199,"open":1970,"high":2200,"low":1970,"close":1793,"change":440,"percent_change":337,"volume":2201,"transactions":9,"vwap":1793},"2025-08-19",58.68,2207000,{"date":2203,"open":1990,"high":1925,"low":1802,"close":1351,"change":388,"percent_change":1864,"volume":2204,"transactions":9,"vwap":1351},"2025-08-18",861200,{"date":2206,"open":2207,"high":2207,"low":2208,"close":2209,"change":1352,"percent_change":317,"volume":2210,"transactions":9,"vwap":2209},"2025-08-15",59,57.81,57.84,1607700,{"date":2212,"open":2213,"high":2025,"low":1780,"close":2214,"change":2215,"percent_change":1193,"volume":2216,"transactions":9,"vwap":2214},"2025-08-14",58.24,58.85,-0.01,2044200,{"date":2218,"open":1330,"high":2219,"low":1314,"close":2220,"change":845,"percent_change":2221,"volume":2222,"transactions":9,"vwap":2220},"2025-08-13",58.91,58.86,1.68,2000100,{"date":2224,"open":1834,"high":1849,"low":1834,"close":2225,"change":2226,"percent_change":2227,"volume":2228,"transactions":9,"vwap":2225},"2025-08-12",57.89,1.9,3.39,1453100,{"date":2230,"open":1816,"high":2231,"low":2232,"close":2233,"change":1720,"percent_change":979,"volume":2234,"transactions":9,"vwap":2233},"2025-08-11",56.44,55.8,55.99,931800,{"date":2236,"open":1963,"high":1869,"low":2237,"close":2238,"change":103,"percent_change":2239,"volume":2240,"transactions":9,"vwap":2238},"2025-08-08",55.51,56.060001,1.01,1382200,{"date":2242,"open":2243,"high":1868,"low":2244,"close":2245,"change":470,"percent_change":2246,"volume":2247,"transactions":9,"vwap":2245},"2025-08-07",56.5,55.32,55.5,-0.91,2051900,{"date":2249,"open":2231,"high":2243,"low":2233,"close":2250,"change":591,"percent_change":520,"volume":2251,"transactions":9,"vwap":2250},"2025-08-06",56.0099983,866700,{"date":2253,"open":2254,"high":2255,"low":2256,"close":37,"change":252,"percent_change":1398,"volume":2257,"transactions":9,"vwap":37},"2025-08-05",56.2,56.31,55.15,1629600,{"date":2259,"open":2260,"high":2250,"low":2261,"close":2262,"change":112,"percent_change":2263,"volume":2264,"transactions":9,"vwap":2262},"2025-08-04",55.49,55.25,55.98,1.3,2387500,{"date":2266,"open":2260,"high":2267,"low":2268,"close":2269,"change":212,"percent_change":1917,"volume":2270,"transactions":9,"vwap":2269},"2025-08-01",55.63,54.42,55.26,2301100,{"date":2272,"open":2273,"high":1877,"low":2274,"close":1794,"change":2275,"percent_change":430,"volume":2276,"transactions":9,"vwap":1794},"2025-07-31",56.42,56.09,-0.54,1235100,{"date":2278,"open":2279,"high":1921,"low":1876,"close":2280,"change":811,"percent_change":234,"volume":2281,"transactions":9,"vwap":2280},"2025-07-30",57.67,56.76,1420100,{"date":2283,"open":1358,"high":1358,"low":2284,"close":1927,"change":327,"percent_change":23,"volume":2285,"transactions":9,"vwap":1927},"2025-07-29",57.39,1670400,{"date":2287,"open":2208,"high":1855,"low":2288,"close":1840,"change":580,"percent_change":1720,"volume":2289,"transactions":9,"vwap":1840},"2025-07-28",57.37,958200,{"date":2291,"open":2292,"high":1921,"low":2293,"close":1268,"change":1193,"percent_change":579,"volume":1608,"transactions":9,"vwap":1268},"2025-07-25",57.62,56.86,{"date":2295,"open":1370,"high":1370,"low":1863,"close":2296,"change":1916,"percent_change":875,"volume":2297,"transactions":9,"vwap":2296},"2025-07-24",57.77,1520900,{"date":2299,"open":2033,"high":2300,"low":2301,"close":1848,"change":1440,"percent_change":480,"volume":2302,"transactions":9,"vwap":1848},"2025-07-23",59.080002,58.27,1280400,{"date":2304,"open":1297,"high":1278,"low":2305,"close":1327,"change":539,"percent_change":1299,"volume":2306,"transactions":9,"vwap":1327},"2025-07-22",58.21,1092700,{"date":2308,"open":1266,"high":1746,"low":2309,"close":2310,"change":2311,"percent_change":678,"volume":2312,"transactions":9,"vwap":2310},"2025-07-21",58.32,58.36,-0.08,944400,{"date":2314,"open":1370,"high":1236,"low":1925,"close":1297,"change":337,"percent_change":491,"volume":2315,"transactions":9,"vwap":1297},"2025-07-18",1614800,{"date":2317,"open":1862,"high":1297,"low":2318,"close":2319,"change":1230,"percent_change":2320,"volume":2321,"transactions":9,"vwap":2319},"2025-07-17",57.16,58.34,1.83,1453200,{"date":2323,"open":2324,"high":2325,"low":2326,"close":2327,"change":2328,"percent_change":844,"volume":2329,"transactions":9,"vwap":2327},"2025-07-16",57.18,57.53,56.23,57.29,0.37,2339900,{"date":2331,"open":2002,"high":2220,"low":1894,"close":2332,"change":2333,"percent_change":2334,"volume":2335,"transactions":9,"vwap":2332},"2025-07-15",56.92,-1.84,-3.13,2656000,{"date":2337,"open":2338,"high":2339,"low":2340,"close":2341,"change":2342,"percent_change":1230,"volume":2343,"transactions":9,"vwap":2341},"2025-07-14",58.049999,58.81,57.99,58.76,0.61,1719400,{"date":2345,"open":2213,"high":2346,"low":1849,"close":2347,"change":211,"percent_change":223,"volume":2348,"transactions":9,"vwap":2347},"2025-07-11",58.51,58.15,1160600,{"date":2350,"open":1320,"high":2351,"low":1380,"close":2341,"change":459,"percent_change":844,"volume":2352,"transactions":9,"vwap":2341},"2025-07-10",59.099998,672000,{"date":2354,"open":2355,"high":1295,"low":2356,"close":2195,"change":2311,"percent_change":678,"volume":2357,"transactions":9,"vwap":2195},"2025-07-09",58.79,58.11,925100,{"date":2359,"open":2360,"high":1295,"low":1329,"close":2361,"change":1864,"percent_change":1427,"volume":2362,"transactions":9,"vwap":2361},"2025-07-08",58.17,58.46,1916900,{"date":2364,"open":2365,"high":1754,"low":1928,"close":2366,"change":811,"percent_change":1140,"volume":2367,"transactions":9,"vwap":2366},"2025-07-07",58.5,58.060001,1648100,{"date":2369,"open":2370,"high":2371,"low":1297,"close":2372,"change":103,"percent_change":2174,"volume":2373,"transactions":9,"vwap":2372},"2025-07-03",58.53,59.2,58.82,1150500,{"date":2375,"open":1883,"high":2182,"low":2327,"close":1320,"change":1934,"percent_change":2376,"volume":2377,"transactions":9,"vwap":1320},"2025-07-02",1.55,2500600,{"date":2379,"open":2380,"high":2381,"low":2382,"close":2288,"change":1517,"percent_change":2383,"volume":2384,"transactions":9,"vwap":2288},"2025-07-01",55.53,57.78,55.45,2.89,2783300,{"date":2386,"open":1956,"high":2387,"low":2388,"close":2389,"change":971,"percent_change":439,"volume":2390,"transactions":9,"vwap":2389},"2025-06-30",56.25,55.7,55.76,2259200,{"date":2392,"open":2250,"high":2254,"low":2393,"close":2394,"change":580,"percent_change":1720,"volume":2395,"transactions":9,"vwap":2394},"2025-06-27",55.44,55.74,1800700,{"date":2397,"open":1815,"high":1965,"low":1817,"close":2398,"change":2399,"percent_change":2400,"volume":2401,"transactions":9,"vwap":2398},"2025-06-26",55.78,1.15,2.11,1304900,{"date":2403,"open":2404,"high":2405,"low":2406,"close":2407,"change":90,"percent_change":2408,"volume":2409,"transactions":9,"vwap":2407},"2025-06-25",54.79,54.83,54.37,54.63,-0.44,1541600,{"date":2411,"open":2412,"high":2237,"low":2412,"close":2413,"change":688,"percent_change":1433,"volume":2414,"transactions":9,"vwap":2413},"2025-06-24",54.74,54.87,1723400,{"date":2416,"open":2417,"high":2418,"low":2419,"close":2420,"change":629,"percent_change":2421,"volume":2422,"transactions":9,"vwap":2420},"2025-06-23",52.97,54.31,52.74,54.28,1.63,1381700,{"date":2424,"open":2425,"high":2426,"low":2427,"close":2428,"change":389,"percent_change":1299,"volume":2429,"transactions":9,"vwap":2428},"2025-06-20",53.36,53.62,53.18,53.41,2508700,{"date":2431,"open":2432,"high":2433,"low":2434,"close":2435,"change":1427,"percent_change":1871,"volume":2436,"transactions":9,"vwap":2435},"2025-06-18",52.38,53.51,52.23,53.080002,1263500,{"date":2438,"open":2439,"high":2440,"low":2441,"close":2442,"change":2443,"percent_change":2444,"volume":2445,"transactions":9,"vwap":2442},"2025-06-17",52.71,53.07,52.26,52.39,-0.69,-1.3,1620700,{"date":2447,"open":2448,"high":2449,"low":2450,"close":2435,"change":1262,"percent_change":1864,"volume":2451,"transactions":9,"vwap":2435},"2025-06-16",53.45,53.77,53,1210400,{"date":2453,"open":2454,"high":2455,"low":2456,"close":2457,"change":2458,"percent_change":2459,"volume":2460,"transactions":9,"vwap":2457},"2025-06-13",53.44,53.63,52.75,52.87,-1.34,-2.47,1972400,{"date":2462,"open":2463,"high":2464,"low":2465,"close":2466,"change":327,"percent_change":469,"volume":2467,"transactions":9,"vwap":2466},"2025-06-12",53.97,54.25,53.52,54.21,1098700,{"date":2469,"open":2470,"high":2471,"low":2472,"close":2473,"change":1534,"percent_change":2474,"volume":2475,"transactions":9,"vwap":2473},"2025-06-11",55.0099983,55.3,54.23,54.4,-0.87,1685500,{"date":2477,"open":2478,"high":2479,"low":2480,"close":1815,"change":1398,"percent_change":2174,"volume":2481,"transactions":9,"vwap":1815},"2025-06-10",54.45,55.17,54.29,1349500,{"date":2483,"open":2406,"high":1817,"low":2484,"close":2485,"change":860,"percent_change":2486,"volume":2487,"transactions":9,"vwap":2485},"2025-06-09",54.17,54.36,0.46,1488100,{"date":2489,"open":2490,"high":2491,"low":2465,"close":2492,"change":151,"percent_change":2493,"volume":2009,"transactions":9,"vwap":2492},"2025-06-06",53.75,54.18,54.11,2.21,{"date":2495,"open":2496,"high":2497,"low":2498,"close":2499,"change":1720,"percent_change":1374,"volume":2500,"transactions":9,"vwap":2499},"2025-06-05",53.14,53.3,52.54,52.94,1335400,{"date":2502,"open":2503,"high":2504,"low":2505,"close":2506,"change":2096,"percent_change":1042,"volume":2507,"transactions":9,"vwap":2506},"2025-06-04",53.58,53.85,52.99,53.0099983,1443600,{"date":2509,"open":2510,"high":2511,"low":2512,"close":2513,"change":1966,"percent_change":1253,"volume":2514,"transactions":9,"vwap":2513},"2025-06-03",52.66,53.74,52.53,53.61,1661300,{"date":2516,"open":2517,"high":2435,"low":2518,"close":2519,"change":2178,"percent_change":1159,"volume":2520,"transactions":9,"vwap":2519},"2025-06-02",52.98,52.09,52.84,1262800,{"date":2522,"open":2523,"high":2524,"low":2525,"close":2526,"change":2178,"percent_change":222,"volume":2527,"transactions":9,"vwap":2526},"2025-05-30",53.34,53.46,52.88,53.2,1547500,{"date":2529,"open":2530,"high":2531,"low":2499,"close":2531,"change":253,"percent_change":805,"volume":2532,"transactions":9,"vwap":2531},"2025-05-29",53.31,53.56,1270100,{"date":2534,"open":2535,"high":2536,"low":2440,"close":2537,"change":89,"percent_change":509,"volume":2538,"transactions":9,"vwap":2537},"2025-05-28",53.78,54.040001,53.11,2691400,{"date":2540,"open":2541,"high":2542,"low":2543,"close":2544,"change":1098,"percent_change":2545,"volume":2546,"transactions":9,"vwap":2544},"2025-05-27",53.32,53.93,52.76,53.91,2.33,1567700,{"date":2548,"open":2549,"high":2550,"low":2551,"close":2552,"change":705,"percent_change":610,"volume":2553,"transactions":9,"vwap":2552},"2025-05-23",51.79,52.91,51.72,52.68,939600,{"date":2555,"open":2556,"high":2530,"low":2557,"close":2558,"change":439,"percent_change":348,"volume":2559,"transactions":9,"vwap":2558},"2025-05-22",52.61,52.52,52.9,1124600,{"date":2561,"open":2562,"high":2563,"low":2564,"close":2565,"change":2566,"percent_change":2567,"volume":2568,"transactions":9,"vwap":2565},"2025-05-21",54.13,54.33,52.83,52.86,-1.93,-3.52,2222400,{"date":2570,"open":2571,"high":28,"low":2572,"close":2404,"change":22,"percent_change":1153,"volume":2573,"transactions":9,"vwap":2404},"2025-05-20",54.94,54.58,1860700,{"date":2575,"open":2576,"high":28,"low":2563,"close":28,"change":649,"percent_change":828,"volume":2577,"transactions":9,"vwap":28},"2025-05-19",54.55,1362200,{"date":2579,"open":2580,"high":2581,"low":2582,"close":2479,"change":348,"percent_change":338,"volume":2583,"transactions":9,"vwap":2479},"2025-05-16",55.080002,55.33,54.77,1643200,{"date":2585,"open":2586,"high":2587,"low":2588,"close":1971,"change":337,"percent_change":911,"volume":2589,"transactions":9,"vwap":1971},"2025-05-15",54.8,55.22,54.6,1210000,{"date":2591,"open":2592,"high":2593,"low":1817,"close":2594,"change":328,"percent_change":470,"volume":2595,"transactions":9,"vwap":2594},"2025-05-14",55.11,55.35,54.99,1506200,{"date":2597,"open":1826,"high":2260,"low":2598,"close":2599,"change":2600,"percent_change":103,"volume":2601,"transactions":9,"vwap":2599},"2025-05-13",54.84,55.27,0.31,1723300,{"date":2603,"open":2604,"high":2393,"low":2605,"close":2606,"change":2607,"percent_change":2608,"volume":2609,"transactions":9,"vwap":2606},"2025-05-12",54.95,54.69,54.96,2.29,4.35,2100700,{"date":2611,"open":2612,"high":2496,"low":2613,"close":2614,"change":90,"percent_change":797,"volume":2615,"transactions":9,"vwap":2614},"2025-05-09",53.040001,52.51,52.67,915100,{"date":2617,"open":2432,"high":2530,"low":2441,"close":2550,"change":2618,"percent_change":2619,"volume":2620,"transactions":9,"vwap":2550},"2025-05-08",1.03,1.99,1152600,{"date":2622,"open":2623,"high":2624,"low":2625,"close":2626,"change":168,"percent_change":548,"volume":2627,"transactions":9,"vwap":2626},"2025-05-07",52.11,52.43,51.64,51.88,1371200,{"date":2629,"open":2630,"high":2631,"low":2632,"close":2633,"change":1672,"percent_change":1481,"volume":2634,"transactions":9,"vwap":2633},"2025-05-06",51.62,52.22,51.35,51.68,829200,{"date":2636,"open":2637,"high":2638,"low":2639,"close":2640,"change":649,"percent_change":706,"volume":2641,"transactions":9,"vwap":2640},"2025-05-05",51.86,52.85,51.77,52.21,899600,{"date":2643,"open":2644,"high":2645,"low":2646,"close":2432,"change":630,"percent_change":745,"volume":2647,"transactions":9,"vwap":2432},"2025-05-02",51.95,52.57,51.55,1357000,{"date":2649,"open":2650,"high":2651,"low":2652,"close":2653,"change":1762,"percent_change":127,"volume":2654,"transactions":9,"vwap":2653},"2025-05-01",50.67,51.58,50.2,51.13,1552600,{"date":2656,"open":2657,"high":2658,"low":2659,"close":2660,"change":1650,"percent_change":1025,"volume":2661,"transactions":9,"vwap":2660},"2025-04-30",50.02,50.8,49.55,50.63,1288400,{"date":2663,"open":2664,"high":2665,"low":2666,"close":2667,"change":2486,"percent_change":1117,"volume":2668,"transactions":9,"vwap":2667},"2025-04-29",50.44,51.2,49.96,51.029999,1263600,{"date":2670,"open":2671,"high":2672,"low":2673,"close":2674,"change":1165,"percent_change":868,"volume":2675,"transactions":9,"vwap":2674},"2025-04-28",50.43,50.79,50,50.57,956100,{"date":2677,"open":2678,"high":2679,"low":2680,"close":2681,"change":1344,"percent_change":529,"volume":2682,"transactions":9,"vwap":2681},"2025-04-25",50.34,50.62,49.97,50.3,1879900,{"date":2684,"open":2685,"high":2686,"low":178,"close":2687,"change":629,"percent_change":1434,"volume":2688,"transactions":9,"vwap":2687},"2025-04-24",49.72,50.83,50.73,1075400,{"date":182,"open":2690,"high":2691,"low":2692,"close":2693,"change":449,"percent_change":1843,"volume":2694,"transactions":9,"vwap":2693},50.27,51.53,49.56,49.86,2530800]