[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-KIE":3,"homepage-market-summary":30,"stock-historical-KIE":174},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"KIE","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 Insurance ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},1.2432,0.736488,"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},59.56,59.2,59.765,59.01,59.24,0.32,0.54,679403.444011,66.53,53.45,1480377.4352605897,46.7,5252,{"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":182},365,1000,{"period_high":25,"period_low":26,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":17,"start_date":181,"end_date":5},1310197,478221936.250408,3.85,"2025-04-23",[183,186,195,205,214,224,234,243,254,265,274,285,296,305,316,326,337,347,357,365,374,384,395,406,417,427,438,447,456,465,475,484,493,503,511,520,530,537,545,552,562,572,583,592,601,610,621,630,640,650,660,668,676,687,697,706,716,725,736,746,756,762,768,775,781,787,796,804,812,818,826,831,836,842,849,857,864,870,877,885,892,901,909,916,924,932,941,950,958,967,975,984,993,1000,1006,1011,1018,1027,1034,1040,1047,1054,1061,1066,1072,1077,1084,1091,1098,1106,1113,1119,1122,1126,1133,1138,1143,1149,1154,1159,1166,1172,1178,1183,1187,1195,1202,1208,1215,1224,1230,1238,1246,1250,1257,1264,1269,1277,1284,1290,1293,1300,1308,1314,1320,1328,1332,1336,1342,1348,1354,1361,1366,1372,1379,1385,1390,1395,1400,1407,1414,1417,1423,1427,1432,1440,1447,1452,1458,1464,1471,1475,1480,1484,1489,1497,1501,1506,1510,1516,1521,1527,1532,1538,1545,1552,1558,1566,1573,1581,1586,1592,1599,1606,1612,1619,1626,1632,1637,1642,1647,1653,1659,1664,1669,1674,1677,1682,1687,1693,1697,1702,1708,1713,1719,1725,1730,1737,1740,1745,1750,1755,1759,1763,1767,1771,1776,1781,1787,1791,1796,1801,1806,1812,1818,1823,1828,1833,1838,1842,1846,1849,1855,1861,1866,1870,1873,1878,1883,1889,1892,1895,1899,1903,1906,1911,1915,1921,1925,1928,1933,1936,1940,1944,1948,1952,1958,1962,1966,1969,1972,1975,1979,1984,1987,1990,1994,1997,2001,2005,2008,2012,2015,2018,2022,2025,2029,2033,2038,2042,2046,2049,2053,2058,2062,2067,2074,2079,2083,2086,2090,2093,2098,2102,2107,2111,2115,2120,2124,2128,2132,2136,2140,2143,2146,2150,2154,2158,2161,2165,2169,2173,2177,2182,2186,2189,2192,2195,2198,2202,2205,2208,2212,2217,2220,2223,2227,2230,2233,2236,2239,2242,2246,2249,2252,2256,2259,2262,2266,2269,2272,2276,2280,2283,2287,2291,2294,2297,2303,2309,2312,2315,2320,2326,2330],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":184,"vwap":185},7408,59.5155,{"date":40,"open":187,"high":188,"low":189,"close":21,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},59.29,59.53,59.02,0.03,0.05,1148933.050554,10556,59.2371,{"date":196,"open":197,"high":187,"low":198,"close":199,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-10-01",58.51,58.42,59.21,0.71,1.21,1439811.31348,15460,58.8739,{"date":206,"open":207,"high":207,"low":208,"close":208,"change":209,"percent_change":210,"volume":211,"transactions":212,"vwap":213},"2026-09-30",59.44,58.5,-0.98,-1.65,1023172.051385,10875,58.9288,{"date":215,"open":216,"high":217,"low":218,"close":219,"change":132,"percent_change":220,"volume":221,"transactions":222,"vwap":223},"2026-09-29",59.38,59.51,58.865,59.48,0.15,1036144.314142,12087,59.2508,{"date":225,"open":226,"high":227,"low":187,"close":228,"change":229,"percent_change":230,"volume":231,"transactions":232,"vwap":233},"2026-09-28",59.71,59.84,59.39,-0.32,-0.54,1009937.695189,10495,59.476,{"date":235,"open":227,"high":236,"low":237,"close":226,"change":238,"percent_change":239,"volume":240,"transactions":241,"vwap":242},"2026-09-25",60.015,59.4,0.04,0.07,873787.173171,8486,59.7683,{"date":244,"open":245,"high":246,"low":247,"close":248,"change":249,"percent_change":250,"volume":251,"transactions":252,"vwap":253},"2026-09-24",60.25,60.53,59.62,59.67,-0.42,-0.7,1191121.901097,13128,60.0316,{"date":255,"open":256,"high":257,"low":258,"close":259,"change":260,"percent_change":261,"volume":262,"transactions":263,"vwap":264},"2026-09-23",60.51,61.08,60.055,60.09,-0.6,-0.99,1373775.099145,14619,60.4941,{"date":266,"open":267,"high":267,"low":268,"close":269,"change":250,"percent_change":270,"volume":271,"transactions":272,"vwap":273},"2026-09-22",61.62,60.2,60.69,-1.14,1672850.9855,17283,60.6728,{"date":275,"open":276,"high":277,"low":278,"close":279,"change":280,"percent_change":281,"volume":282,"transactions":283,"vwap":284},"2026-09-21",61.91,62.03,61.36,61.39,-0.56,-0.9,1263715.157249,12940,61.719,{"date":286,"open":287,"high":288,"low":289,"close":290,"change":291,"percent_change":292,"volume":293,"transactions":294,"vwap":295},"2026-09-18",62.08,62.17,61.55,61.95,-0.47,-0.75,2116699.346479,19450,61.9671,{"date":297,"open":298,"high":298,"low":299,"close":300,"change":301,"percent_change":229,"volume":302,"transactions":303,"vwap":304},"2026-09-17",62.96,62.32,62.42,-0.2,1321449.34707,14653,62.5447,{"date":306,"open":307,"high":308,"low":309,"close":310,"change":311,"percent_change":312,"volume":313,"transactions":314,"vwap":315},"2026-09-16",62.95,63.16,62.12,62.62,-0.5,-0.79,976048.514287,11468,62.8052,{"date":317,"open":308,"high":318,"low":319,"close":320,"change":321,"percent_change":322,"volume":323,"transactions":324,"vwap":325},"2026-09-15",63.175,62.75,63.12,-0.29,-0.46,1023467.583889,10748,62.962,{"date":327,"open":328,"high":329,"low":330,"close":331,"change":332,"percent_change":333,"volume":334,"transactions":335,"vwap":336},"2026-09-14",63.05,63.535,62.87,63.41,1.06,1.7,1067420.476117,14352,63.2267,{"date":338,"open":339,"high":328,"low":340,"close":341,"change":342,"percent_change":343,"volume":344,"transactions":345,"vwap":346},"2026-09-11",62.84,61.94,62.35,0.1,0.16,1031105.569702,12398,62.2107,{"date":348,"open":349,"high":310,"low":350,"close":351,"change":352,"percent_change":353,"volume":354,"transactions":355,"vwap":356},"2026-09-10",62.38,61.965,62.25,0.17,0.27,1629002.411143,17212,62.1922,{"date":358,"open":359,"high":359,"low":360,"close":287,"change":361,"percent_change":250,"volume":362,"transactions":363,"vwap":364},"2026-09-09",62.36,61.6,-0.44,1408051.547416,17311,61.9742,{"date":366,"open":367,"high":128,"low":368,"close":368,"change":369,"percent_change":370,"volume":371,"transactions":372,"vwap":373},"2026-09-08",63.4,62.52,-1.38,-2.16,1147575.395907,14714,62.9437,{"date":375,"open":376,"high":377,"low":378,"close":379,"change":281,"percent_change":380,"volume":381,"transactions":382,"vwap":383},"2026-09-04",64.11,64.43,63.82,63.9,-1.39,1049482.148566,14028,64.1196,{"date":385,"open":386,"high":387,"low":388,"close":389,"change":390,"percent_change":391,"volume":392,"transactions":393,"vwap":394},"2026-09-03",64.05,64.94,64.02,64.8,1.18,1.85,1004412.406438,13415,64.7472,{"date":396,"open":397,"high":398,"low":399,"close":400,"change":401,"percent_change":402,"volume":403,"transactions":404,"vwap":405},"2026-09-02",63.29,64.065,63.2,63.62,0.55,0.87,1087401.191653,12116,63.6572,{"date":407,"open":408,"high":409,"low":410,"close":411,"change":412,"percent_change":413,"volume":414,"transactions":415,"vwap":416},"2026-09-01",63.26,63.8,62.91,63.07,-0.08,-0.13,925556.428162,14202,63.2145,{"date":418,"open":419,"high":420,"low":421,"close":421,"change":422,"percent_change":423,"volume":424,"transactions":425,"vwap":426},"2026-08-31",63.67,63.74,63.15,-0.76,-1.19,1291368.184265,14446,63.3295,{"date":428,"open":429,"high":430,"low":431,"close":432,"change":433,"percent_change":434,"volume":435,"transactions":436,"vwap":437},"2026-08-28",63.81,64.23,63.76,63.91,0.26,0.41,767748.566643,10999,64.0125,{"date":439,"open":440,"high":441,"low":308,"close":442,"change":291,"percent_change":443,"volume":444,"transactions":445,"vwap":446},"2026-08-27",63.75,63.88,63.65,-0.73,997658.237148,12490,63.656,{"date":448,"open":378,"high":449,"low":450,"close":451,"change":353,"percent_change":452,"volume":453,"transactions":454,"vwap":455},"2026-08-26",64.37,63.77,64.12,0.42,604254.575605,9454,64.1654,{"date":457,"open":430,"high":458,"low":459,"close":460,"change":249,"percent_change":461,"volume":462,"transactions":463,"vwap":464},"2026-08-25",64.405,63.59,63.85,-0.65,698674.9558,10042,63.8603,{"date":466,"open":467,"high":468,"low":442,"close":469,"change":470,"percent_change":471,"volume":472,"transactions":473,"vwap":474},"2026-08-24",63.71,64.56,64.27,0.86,1.36,1576264.981766,16916,64.2922,{"date":476,"open":477,"high":442,"low":478,"close":331,"change":479,"percent_change":480,"volume":481,"transactions":482,"vwap":483},"2026-08-21",63.42,63.23,0.21,0.33,826771.276815,12051,63.4863,{"date":485,"open":486,"high":487,"low":488,"close":399,"change":489,"percent_change":489,"volume":490,"transactions":491,"vwap":492},"2026-08-20",62.93,63.475,62.79,0,797861.262385,13517,63.2587,{"date":494,"open":495,"high":496,"low":497,"close":399,"change":498,"percent_change":499,"volume":500,"transactions":501,"vwap":502},"2026-08-19",63.53,63.98,63.145,-0.22,-0.35,981505.885891,13708,63.4762,{"date":504,"open":505,"high":506,"low":507,"close":477,"change":168,"percent_change":22,"volume":508,"transactions":509,"vwap":510},"2026-08-18",63.51,64.255,63.389,1257667.171183,14023,63.8628,{"date":512,"open":513,"high":449,"low":318,"close":514,"change":515,"percent_change":516,"volume":517,"transactions":518,"vwap":519},"2026-08-17",63.96,63.22,-1.03,-1.6,939617.86452,12659,63.5118,{"date":521,"open":388,"high":522,"low":523,"close":524,"change":525,"percent_change":526,"volume":527,"transactions":528,"vwap":529},"2026-08-14",64.38,63.87,64.25,0.29,0.45,1021534.199861,12600,64.1557,{"date":531,"open":409,"high":532,"low":533,"close":513,"change":526,"percent_change":200,"volume":534,"transactions":535,"vwap":536},"2026-08-13",64.22,63.36,804989.620924,12292,63.8184,{"date":538,"open":533,"high":378,"low":539,"close":505,"change":540,"percent_change":541,"volume":542,"transactions":543,"vwap":544},"2026-08-12",63.18,-0.11,-0.17,792871.53577,10874,63.5722,{"date":546,"open":419,"high":386,"low":477,"close":400,"change":547,"percent_change":548,"volume":549,"transactions":550,"vwap":551},"2026-08-11",-0.25,-0.39,735450.758195,9247,63.7796,{"date":553,"open":554,"high":555,"low":556,"close":523,"change":557,"percent_change":558,"volume":559,"transactions":560,"vwap":561},"2026-08-10",64.035,64.53,63.6,-0.69,-1.07,1569227.81177,14730,63.9428,{"date":563,"open":564,"high":565,"low":566,"close":468,"change":567,"percent_change":568,"volume":569,"transactions":570,"vwap":571},"2026-08-07",64.92,64.98,64.29,-0.59,-0.91,1163956.332302,15651,64.6769,{"date":573,"open":574,"high":575,"low":576,"close":577,"change":578,"percent_change":579,"volume":580,"transactions":581,"vwap":582},"2026-08-06",65.25,65.41,64.65,65.15,0.28,0.43,1180513.293591,14797,64.9569,{"date":584,"open":585,"high":586,"low":555,"close":587,"change":220,"percent_change":588,"volume":589,"transactions":590,"vwap":591},"2026-08-05",65.09,65.29,64.87,0.23,824184.385092,11079,64.8546,{"date":593,"open":522,"high":594,"low":595,"close":596,"change":191,"percent_change":597,"volume":598,"transactions":599,"vwap":600},"2026-08-04",64.85,63.79,64.72,0.08,1182674.312402,15032,64.4151,{"date":602,"open":603,"high":604,"low":605,"close":606,"change":579,"percent_change":158,"volume":607,"transactions":608,"vwap":609},"2026-08-03",64.47,65.265,64.42,64.67,1233372.462802,13660,64.7688,{"date":611,"open":612,"high":613,"low":614,"close":615,"change":616,"percent_change":617,"volume":618,"transactions":619,"vwap":620},"2026-07-31",64.26,64.7705,64.04,64.24,-0.18,-0.28,773900.163651,11289,64.3408,{"date":622,"open":623,"high":623,"low":624,"close":605,"change":625,"percent_change":626,"volume":627,"transactions":628,"vwap":629},"2026-07-30",65.62,63.725,-1.31,-1.99,1327994.833161,15219,64.3708,{"date":631,"open":632,"high":633,"low":634,"close":635,"change":636,"percent_change":73,"volume":637,"transactions":638,"vwap":639},"2026-07-29",65.65,66.22,65.295,65.73,-0.72,1253449.666245,13915,65.8057,{"date":641,"open":642,"high":25,"low":643,"close":644,"change":645,"percent_change":646,"volume":647,"transactions":648,"vwap":649},"2026-07-28",65,64.99,66.45,1.71,2.64,1282482.634219,14984,66.1995,{"date":651,"open":652,"high":653,"low":524,"close":654,"change":655,"percent_change":656,"volume":657,"transactions":658,"vwap":659},"2026-07-27",64.28,64.998,64.74,0.6,0.94,856109.469631,11019,64.7497,{"date":661,"open":662,"high":430,"low":662,"close":663,"change":664,"percent_change":97,"volume":665,"transactions":666,"vwap":667},"2026-07-24",62.76,64.14,1.37,1144166.3268,13104,63.871,{"date":669,"open":341,"high":488,"low":670,"close":671,"change":238,"percent_change":672,"volume":673,"transactions":674,"vwap":675},"2026-07-23",61.77,62.77,0.06,660846.277149,9431,62.5488,{"date":677,"open":678,"high":679,"low":680,"close":681,"change":682,"percent_change":683,"volume":684,"transactions":685,"vwap":686},"2026-07-22",63.64,63.72,62.47,62.73,-0.95,-1.49,1128166.250129,14212,62.8243,{"date":688,"open":496,"high":689,"low":690,"close":691,"change":692,"percent_change":693,"volume":694,"transactions":695,"vwap":696},"2026-07-21",64.2,63.27,63.68,-0.43,-0.67,1129203.062261,14788,63.6507,{"date":698,"open":699,"high":603,"low":700,"close":376,"change":701,"percent_change":702,"volume":703,"transactions":704,"vwap":705},"2026-07-20",64.07,63.955,-0.06,-0.09,856538.859609,14755,64.227,{"date":707,"open":556,"high":708,"low":709,"close":710,"change":711,"percent_change":712,"volume":713,"transactions":714,"vwap":715},"2026-07-17",64.915,63.55,64.17,0.7,1.1,1157471.640751,17218,64.2576,{"date":717,"open":351,"high":718,"low":351,"close":719,"change":720,"percent_change":721,"volume":722,"transactions":723,"vwap":724},"2026-07-16",63.49,63.47,1.34,2.16,1240834.950749,16588,63.2182,{"date":726,"open":727,"high":728,"low":729,"close":730,"change":731,"percent_change":732,"volume":733,"transactions":734,"vwap":735},"2026-07-15",62.94,63.06,61.99,62.13,-1.35,-2.13,2506887.822778,31029,62.4366,{"date":737,"open":738,"high":739,"low":740,"close":741,"change":209,"percent_change":742,"volume":743,"transactions":744,"vwap":745},"2026-07-14",64.08,64.49,63.45,63.48,-1.52,1575370.706654,17147,63.7938,{"date":747,"open":748,"high":749,"low":750,"close":751,"change":46,"percent_change":752,"volume":753,"transactions":754,"vwap":755},"2026-07-13",63.93,64.485,63.795,64.46,1.58,1636821.360139,18312,64.2877,{"date":757,"open":718,"high":758,"low":759,"close":760,"change":190,"percent_change":191,"volume":761,"transactions":9,"vwap":760},"2026-07-10",63.7,63.14,63.46,1576600,{"date":763,"open":459,"high":429,"low":764,"close":765,"change":766,"percent_change":90,"volume":767,"transactions":9,"vwap":765},"2026-07-09",63.21,63.43,-0.15,1753900,{"date":769,"open":566,"high":770,"low":709,"close":771,"change":772,"percent_change":773,"volume":774,"transactions":9,"vwap":771},"2026-07-08",64.31,63.58,-0.83,-1.29,1314200,{"date":776,"open":777,"high":778,"low":770,"close":779,"change":103,"percent_change":163,"volume":780,"transactions":9,"vwap":779},"2026-07-07",64.33,65.2,64.41,1369800,{"date":782,"open":513,"high":783,"low":556,"close":460,"change":784,"percent_change":785,"volume":786,"transactions":9,"vwap":460},"2026-07-06",64.16,-0.23,-0.36,1290000,{"date":788,"open":789,"high":790,"low":791,"close":792,"change":793,"percent_change":794,"volume":795,"transactions":9,"vwap":792},"2026-07-02",62.63,64.089996,62.26,64.080002,1.68,2.69,2063900,{"date":797,"open":798,"high":799,"low":798,"close":800,"change":801,"percent_change":802,"volume":803,"transactions":9,"vwap":800},"2026-07-01",61.17,62.68,62.4,1.41,2.31,1641400,{"date":805,"open":806,"high":807,"low":808,"close":809,"change":810,"percent_change":461,"volume":811,"transactions":9,"vwap":809},"2026-06-30",61.31,61.38,60.84,60.99,-0.4,928500,{"date":813,"open":808,"high":814,"low":815,"close":279,"change":816,"percent_change":103,"volume":817,"transactions":9,"vwap":279},"2026-06-29",61.42,60.74,0.34,1763300,{"date":819,"open":820,"high":821,"low":820,"close":822,"change":823,"percent_change":824,"volume":825,"transactions":9,"vwap":822},"2026-06-26",59.36,61.099998,61.049999,1.92,3.25,1430600,{"date":827,"open":248,"high":828,"low":189,"close":829,"change":567,"percent_change":261,"volume":830,"transactions":9,"vwap":829},"2026-06-25",60.33,59.13,1354600,{"date":832,"open":226,"high":833,"low":228,"close":834,"change":342,"percent_change":352,"volume":835,"transactions":9,"vwap":834},"2026-06-24",60.11,59.72,1274800,{"date":837,"open":838,"high":839,"low":838,"close":247,"change":664,"percent_change":840,"volume":841,"transactions":9,"vwap":247},"2026-06-23",58.55,59.69,2.35,1298100,{"date":843,"open":844,"high":845,"low":846,"close":847,"change":190,"percent_change":191,"volume":848,"transactions":9,"vwap":847},"2026-06-22",58.27,59.12,58.23,58.25,1325300,{"date":850,"open":851,"high":197,"low":852,"close":853,"change":854,"percent_change":855,"volume":856,"transactions":9,"vwap":853},"2026-06-18",58.45,57.71,58.22,-0.07,-0.12,1124400,{"date":858,"open":859,"high":199,"low":860,"close":861,"change":311,"percent_change":862,"volume":863,"transactions":9,"vwap":861},"2026-06-17",58.53,58.07,58.29,-0.85,1849400,{"date":865,"open":866,"high":845,"low":867,"close":868,"change":434,"percent_change":711,"volume":869,"transactions":9,"vwap":868},"2026-06-16",58.66,58.48,58.79,1313000,{"date":871,"open":872,"high":873,"low":853,"close":874,"change":701,"percent_change":875,"volume":876,"transactions":9,"vwap":874},"2026-06-15",58.44,58.73,58.38,-0.1,1355300,{"date":878,"open":879,"high":880,"low":881,"close":872,"change":882,"percent_change":883,"volume":884,"transactions":9,"vwap":872},"2026-06-12",58.17,58.72,57.79,0.37,0.64,1193800,{"date":886,"open":861,"high":887,"low":888,"close":860,"change":889,"percent_change":890,"volume":891,"transactions":9,"vwap":860},"2026-06-11",58.61,58.049999,-0.01,-0.02,1106300,{"date":893,"open":894,"high":895,"low":896,"close":897,"change":898,"percent_change":899,"volume":900,"transactions":9,"vwap":897},"2026-06-10",57.5,58.64,57.36,58.080002,1.14,2,2148100,{"date":902,"open":903,"high":904,"low":905,"close":906,"change":907,"percent_change":67,"volume":908,"transactions":9,"vwap":906},"2026-06-09",56.58,57.21,56.48,56.94,0.51,1150600,{"date":910,"open":911,"high":912,"low":913,"close":914,"change":291,"percent_change":772,"volume":915,"transactions":9,"vwap":914},"2026-06-08",56.71,56.88,56.41,56.43,907500,{"date":917,"open":918,"high":919,"low":918,"close":920,"change":921,"percent_change":922,"volume":923,"transactions":9,"vwap":920},"2026-06-05",55.47,56.97,56.9,1.64,2.97,1033000,{"date":925,"open":926,"high":927,"low":926,"close":928,"change":929,"percent_change":930,"volume":931,"transactions":9,"vwap":928},"2026-06-04",54.97,55.97,55.26,1.02,1.88,976200,{"date":933,"open":934,"high":935,"low":936,"close":937,"change":938,"percent_change":939,"volume":940,"transactions":9,"vwap":937},"2026-06-03",54.91,55.0099983,54.13,54.24,-0.89,-1.61,1272500,{"date":942,"open":943,"high":944,"low":945,"close":946,"change":947,"percent_change":948,"volume":949,"transactions":9,"vwap":946},"2026-06-02",55.099998,55.46,54.94,55.13,-0.21,-0.38,831900,{"date":951,"open":952,"high":953,"low":954,"close":955,"change":956,"percent_change":480,"volume":957,"transactions":9,"vwap":955},"2026-06-01",54.9,55.59,54.77,55.34,0.18,1589800,{"date":959,"open":960,"high":961,"low":962,"close":963,"change":964,"percent_change":965,"volume":966,"transactions":9,"vwap":963},"2026-05-29",55.55,55.83,55.029999,55.16,-0.49,-0.88,1302200,{"date":968,"open":969,"high":970,"low":971,"close":972,"change":461,"percent_change":973,"volume":974,"transactions":9,"vwap":972},"2026-05-28",56.16,56.44,55.64,55.65,-1.15,624500,{"date":976,"open":977,"high":978,"low":979,"close":980,"change":981,"percent_change":982,"volume":983,"transactions":9,"vwap":980},"2026-05-27",57.26,57.73,56.21,56.3,-0.94,-1.64,815700,{"date":985,"open":986,"high":987,"low":988,"close":989,"change":990,"percent_change":991,"volume":992,"transactions":9,"vwap":989},"2026-05-26",57.62,57.83,57.18,57.24,-0.37,-0.64,1275000,{"date":994,"open":995,"high":860,"low":996,"close":997,"change":998,"percent_change":291,"volume":999,"transactions":9,"vwap":997},"2026-05-22",58.0099983,57.47,57.61,-0.27,1985600,{"date":1001,"open":1002,"high":1003,"low":1004,"close":1003,"change":132,"percent_change":343,"volume":1005,"transactions":9,"vwap":1003},"2026-05-21",57.53,57.88,56.89,1155400,{"date":1007,"open":852,"high":1008,"low":906,"close":881,"change":353,"percent_change":1009,"volume":1010,"transactions":9,"vwap":881},"2026-05-20",57.86,0.47,882500,{"date":1012,"open":1013,"high":198,"low":1014,"close":1015,"change":1016,"percent_change":209,"volume":1017,"transactions":9,"vwap":1015},"2026-05-19",58.029999,57.45,57.52,-0.57,1370500,{"date":1019,"open":1020,"high":1021,"low":1022,"close":1023,"change":1024,"percent_change":1025,"volume":1026,"transactions":9,"vwap":1023},"2026-05-18",56.54,58.21,56.49,58.09,1.56,2.76,1383600,{"date":1028,"open":37,"high":1029,"low":1030,"close":1031,"change":353,"percent_change":1032,"volume":1033,"transactions":9,"vwap":1031},"2026-05-15",56.82,56.26,56.53,0.48,1595400,{"date":1035,"open":1036,"high":903,"low":1036,"close":1030,"change":1037,"percent_change":1038,"volume":1039,"transactions":9,"vwap":1030},"2026-05-14",56.029999,0.53,0.95,1448200,{"date":1041,"open":979,"high":1042,"low":1043,"close":1044,"change":1045,"percent_change":625,"volume":1046,"transactions":9,"vwap":1044},"2026-05-13",56.52,55.58,55.73,-0.74,1135800,{"date":1048,"open":1049,"high":1029,"low":1050,"close":1051,"change":525,"percent_change":1052,"volume":1053,"transactions":9,"vwap":1051},"2026-05-12",56.33,55.82,56.47,0.52,2512300,{"date":1055,"open":970,"high":1056,"low":1057,"close":1058,"change":1059,"percent_change":142,"volume":1060,"transactions":9,"vwap":1058},"2026-05-11",56.67,56.049999,56.18,-0.19,1643000,{"date":1062,"open":903,"high":903,"low":1063,"close":1064,"change":875,"percent_change":616,"volume":1065,"transactions":9,"vwap":1064},"2026-05-08",55.9,56.37,1422800,{"date":1067,"open":1068,"high":1056,"low":1069,"close":1051,"change":1070,"percent_change":479,"volume":1071,"transactions":9,"vwap":1051},"2026-05-07",56,55.84,0.12,1295700,{"date":1073,"open":1074,"high":989,"low":1049,"close":1075,"change":301,"percent_change":499,"volume":1076,"transactions":9,"vwap":1075},"2026-05-06",56.86,56.35,1027500,{"date":1078,"open":1079,"high":1080,"low":1081,"close":1082,"change":525,"percent_change":1052,"volume":1083,"transactions":9,"vwap":1082},"2026-05-05",56.36,56.84,56.29,56.55,1147000,{"date":1085,"open":1020,"high":1086,"low":1087,"close":1030,"change":1088,"percent_change":1089,"volume":1090,"transactions":9,"vwap":1030},"2026-05-04",57.22,56.07,-0.53,-0.93,1136700,{"date":1092,"open":1093,"high":1094,"low":1095,"close":1096,"change":230,"percent_change":981,"volume":1097,"transactions":9,"vwap":1096},"2026-05-01",57.39,57.8,56.78,56.79,1202900,{"date":1099,"open":1095,"high":1100,"low":1101,"close":1102,"change":1103,"percent_change":1104,"volume":1105,"transactions":9,"vwap":1102},"2026-04-30",57.38,56.32,57.33,0.11,0.19,1248700,{"date":1107,"open":1108,"high":888,"low":1109,"close":1086,"change":1110,"percent_change":1111,"volume":1112,"transactions":9,"vwap":1086},"2026-04-29",58.040001,57.060001,-0.86,-1.48,745500,{"date":1114,"open":1115,"high":208,"low":1116,"close":897,"change":525,"percent_change":1117,"volume":1118,"transactions":9,"vwap":897},"2026-04-28",58.02,57.78,0.5,1504900,{"date":1120,"open":997,"high":861,"low":997,"close":881,"change":672,"percent_change":342,"volume":1121,"transactions":9,"vwap":881},"2026-04-27",919400,{"date":1123,"open":879,"high":847,"low":1124,"close":978,"change":1088,"percent_change":568,"volume":1125,"transactions":9,"vwap":978},"2026-04-24",57.6,598800,{"date":1127,"open":1128,"high":1129,"low":987,"close":1130,"change":816,"percent_change":1131,"volume":1132,"transactions":9,"vwap":1130},"2026-04-23",57.95,58.47,58.26,0.59,651800,{"date":1134,"open":874,"high":874,"low":1135,"close":1136,"change":322,"percent_change":312,"volume":1137,"transactions":9,"vwap":1136},"2026-04-22",57.46,57.92,1128700,{"date":1139,"open":197,"high":1140,"low":860,"close":874,"change":890,"percent_change":1141,"volume":1142,"transactions":9,"vwap":874},"2026-04-21",58.71,-0.03,1084400,{"date":1144,"open":1145,"high":1146,"low":1145,"close":1147,"change":238,"percent_change":239,"volume":1148,"transactions":9,"vwap":1147},"2026-04-20",58.28,58.88,58.4,764900,{"date":1150,"open":1003,"high":1151,"low":1003,"close":1152,"change":711,"percent_change":201,"volume":1153,"transactions":9,"vwap":1152},"2026-04-17",58.89,58.36,1258000,{"date":1155,"open":1102,"high":1156,"low":1102,"close":1157,"change":578,"percent_change":53,"volume":1158,"transactions":9,"vwap":1157},"2026-04-16",57.72,57.66,652100,{"date":1160,"open":1161,"high":1162,"low":1163,"close":1100,"change":1164,"percent_change":929,"volume":1165,"transactions":9,"vwap":1100},"2026-04-15",56.85,57.67,56.68,0.58,1285100,{"date":1167,"open":1168,"high":1109,"low":1169,"close":1170,"change":855,"percent_change":947,"volume":1171,"transactions":9,"vwap":1170},"2026-04-14",56.73,56.57,56.8,476000,{"date":1173,"open":972,"high":1174,"low":1175,"close":1174,"change":929,"percent_change":1176,"volume":1177,"transactions":9,"vwap":1174},"2026-04-13",56.92,55.56,1.82,599700,{"date":1179,"open":1029,"high":1029,"low":1180,"close":1063,"change":261,"percent_change":1181,"volume":1182,"transactions":9,"vwap":1063},"2026-04-10",55.68,-1.74,2323700,{"date":1184,"open":1168,"high":1135,"low":905,"close":1004,"change":702,"percent_change":1185,"volume":1186,"transactions":9,"vwap":1004},"2026-04-09",-0.16,1896700,{"date":1188,"open":1020,"high":1189,"low":1190,"close":1191,"change":1192,"percent_change":1193,"volume":1194,"transactions":9,"vwap":1191},"2026-04-08",57.02,56.39,56.98,1.27,2.28,1498100,{"date":1196,"open":1175,"high":1197,"low":1198,"close":1199,"change":1141,"percent_change":1200,"volume":1201,"transactions":9,"vwap":1199},"2026-04-07",55.94,55.33,55.71,-0.05,918700,{"date":1203,"open":935,"high":1204,"low":1205,"close":1204,"change":103,"percent_change":1206,"volume":1207,"transactions":9,"vwap":1204},"2026-04-06",55.74,54.98,1.01,1154000,{"date":1209,"open":1210,"high":1211,"low":1212,"close":1213,"change":1032,"percent_change":163,"volume":1214,"transactions":9,"vwap":1213},"2026-04-02",54.31,55.5,54.21,55.18,686500,{"date":1216,"open":1217,"high":1218,"low":1219,"close":1220,"change":1221,"percent_change":1222,"volume":1223,"transactions":9,"vwap":1220},"2026-04-01",55,55.24,54.48,54.7,-0.3,-0.55,1499800,{"date":1225,"open":926,"high":1226,"low":1227,"close":1217,"change":1131,"percent_change":1228,"volume":1229,"transactions":9,"vwap":1217},"2026-03-31",55.45,54.14,1.08,2851800,{"date":1231,"open":1232,"high":1233,"low":1234,"close":1235,"change":470,"percent_change":1236,"volume":1237,"transactions":9,"vwap":1235},"2026-03-30",53.87,54.82,53.74,54.41,1.61,1292500,{"date":1239,"open":1240,"high":1241,"low":26,"close":1242,"change":1243,"percent_change":1244,"volume":1245,"transactions":9,"vwap":1242},"2026-03-27",54.74,54.75,53.55,-1.28,-2.33,809300,{"date":1247,"open":1235,"high":963,"low":1235,"close":1248,"change":588,"percent_change":452,"volume":1249,"transactions":9,"vwap":1248},"2026-03-26",54.83,1997400,{"date":1251,"open":1252,"high":1253,"low":1254,"close":1255,"change":855,"percent_change":498,"volume":1256,"transactions":9,"vwap":1255},"2026-03-25",55.12,55.32,54.22,54.6,1239700,{"date":1258,"open":1259,"high":1260,"low":1261,"close":1262,"change":1141,"percent_change":1200,"volume":1263,"transactions":9,"vwap":1262},"2026-03-24",54.47,55.14,54.37,54.72,907300,{"date":1265,"open":1241,"high":1266,"low":1219,"close":1241,"change":434,"percent_change":1267,"volume":1268,"transactions":9,"vwap":1241},"2026-03-23",55.36,0.75,1145000,{"date":1270,"open":1271,"high":1272,"low":1273,"close":1274,"change":890,"percent_change":1275,"volume":1276,"transactions":9,"vwap":1274},"2026-03-20",54.45,54.62,54.060001,54.34,-0.04,1332800,{"date":1278,"open":1279,"high":1280,"low":1212,"close":1281,"change":443,"percent_change":1282,"volume":1283,"transactions":9,"vwap":1281},"2026-03-19",54.99,55.28,54.36,-1.33,1869600,{"date":1285,"open":972,"high":961,"low":1286,"close":1286,"change":1287,"percent_change":1288,"volume":1289,"transactions":9,"vwap":1286},"2026-03-18",55.09,-0.96,-1.71,1728600,{"date":1291,"open":969,"high":1095,"low":927,"close":1057,"change":525,"percent_change":1052,"volume":1292,"transactions":9,"vwap":1057},"2026-03-17",803500,{"date":1294,"open":1295,"high":1296,"low":1297,"close":1298,"change":117,"percent_change":122,"volume":1299,"transactions":9,"vwap":1298},"2026-03-16",55.75,56.31,55.63,55.76,1520100,{"date":1301,"open":1302,"high":1303,"low":1266,"close":1304,"change":1305,"percent_change":1306,"volume":1307,"transactions":9,"vwap":1304},"2026-03-13",55.53,55.85,55.41,0.22,0.4,2007300,{"date":1309,"open":945,"high":1310,"low":1311,"close":1312,"change":947,"percent_change":948,"volume":1313,"transactions":9,"vwap":1312},"2026-03-12",55.62,54.55,55.19,2821000,{"date":1315,"open":927,"high":927,"low":1260,"close":1316,"change":1317,"percent_change":1318,"volume":1319,"transactions":9,"vwap":1316},"2026-03-11",55.4,-0.66,-1.18,2145700,{"date":1321,"open":1322,"high":1323,"low":1324,"close":1325,"change":1326,"percent_change":567,"volume":1327,"transactions":9,"vwap":1325},"2026-03-10",56.19,56.76,55.7,56.060001,-0.33,1443200,{"date":1329,"open":1191,"high":1191,"low":1297,"close":1190,"change":568,"percent_change":1330,"volume":1331,"transactions":9,"vwap":1190},"2026-03-09",-1.59,3189900,{"date":1333,"open":1334,"high":1093,"low":1075,"close":1334,"change":230,"percent_change":1089,"volume":1335,"transactions":9,"vwap":1334},"2026-03-06",57.3,2537000,{"date":1337,"open":1338,"high":1130,"low":1339,"close":1340,"change":499,"percent_change":260,"volume":1341,"transactions":9,"vwap":1340},"2026-03-05",57.85,57.59,57.84,2598000,{"date":1343,"open":888,"high":1344,"low":1345,"close":1346,"change":342,"percent_change":352,"volume":1347,"transactions":9,"vwap":1346},"2026-03-04",58.33,57.42,58.19,1861700,{"date":1349,"open":1350,"high":1351,"low":1170,"close":1023,"change":567,"percent_change":1352,"volume":1353,"transactions":9,"vwap":1023},"2026-03-03",57.75,58.24,-1.01,3287000,{"date":1355,"open":1356,"high":1357,"low":1358,"close":1359,"change":401,"percent_change":1038,"volume":1360,"transactions":9,"vwap":1359},"2026-03-02",57.82,58.98,57.74,58.68,3034800,{"date":1362,"open":1338,"high":861,"low":1363,"close":1364,"change":132,"percent_change":343,"volume":1365,"transactions":9,"vwap":1364},"2026-02-27",57.54,58.13,2436100,{"date":1367,"open":1345,"high":1368,"low":1345,"close":1108,"change":1369,"percent_change":1370,"volume":1371,"transactions":9,"vwap":1108},"2026-02-26",58.18,0.84,1.47,2549200,{"date":1373,"open":1374,"high":1375,"low":903,"close":1376,"change":1377,"percent_change":1037,"volume":1378,"transactions":9,"vwap":1376},"2026-02-25",57.11,57.27,57.2,0.3,1072900,{"date":1380,"open":1381,"high":906,"low":1382,"close":920,"change":1383,"percent_change":883,"volume":1384,"transactions":9,"vwap":920},"2026-02-24",56.46,56.12,0.36,1543700,{"date":1386,"open":1002,"high":1387,"low":1388,"close":1020,"change":973,"percent_change":626,"volume":1389,"transactions":9,"vwap":1020},"2026-02-23",57.91,56.5,1719100,{"date":1391,"open":1162,"high":1392,"low":1374,"close":1393,"change":1104,"percent_change":480,"volume":1394,"transactions":9,"vwap":1393},"2026-02-20",57.76,57.69,1244200,{"date":1396,"open":1397,"high":897,"low":989,"close":894,"change":785,"percent_change":1398,"volume":1399,"transactions":9,"vwap":894},"2026-02-19",57.89,-0.62,1084700,{"date":1401,"open":1402,"high":1403,"low":1404,"close":1008,"change":964,"percent_change":1405,"volume":1406,"transactions":9,"vwap":1008},"2026-02-18",58.34,58.41,57.58,-0.84,2114300,{"date":1408,"open":1409,"high":1410,"low":1409,"close":1411,"change":67,"percent_change":1412,"volume":1413,"transactions":9,"vwap":1411},"2026-02-17",57.68,58.49,58.35,1.57,1790400,{"date":1415,"open":894,"high":1116,"low":1191,"close":1014,"change":692,"percent_change":1045,"volume":1416,"transactions":9,"vwap":1014},"2026-02-13",2078900,{"date":1418,"open":1419,"high":1420,"low":1421,"close":1003,"change":239,"percent_change":1070,"volume":1422,"transactions":9,"vwap":1003},"2026-02-12",58.14,58.32,57.09,2493700,{"date":1424,"open":1003,"high":888,"low":1376,"close":1425,"change":701,"percent_change":875,"volume":1426,"transactions":9,"vwap":1425},"2026-02-11",57.81,2325300,{"date":1428,"open":1429,"high":888,"low":996,"close":1430,"change":22,"percent_change":103,"volume":1431,"transactions":9,"vwap":1430},"2026-02-10",57.57,57.87,1451700,{"date":1433,"open":1434,"high":1435,"low":1014,"close":1436,"change":1437,"percent_change":1438,"volume":1439,"transactions":9,"vwap":1436},"2026-02-09",59.41,59.68,57.55,-2.05,-3.44,2246800,{"date":1441,"open":1442,"high":259,"low":1443,"close":1444,"change":526,"percent_change":1445,"volume":1446,"transactions":9,"vwap":1444},"2026-02-06",59.47,59.43,59.6,0.76,1785300,{"date":1448,"open":1449,"high":833,"low":189,"close":1450,"change":1141,"percent_change":1200,"volume":1451,"transactions":9,"vwap":1450},"2026-02-05",59.060001,59.15,1801500,{"date":1453,"open":880,"high":1444,"low":1454,"close":1455,"change":112,"percent_change":1456,"volume":1457,"transactions":9,"vwap":1455},"2026-02-04",58.58,59.18,1.23,2153600,{"date":1459,"open":1344,"high":1460,"low":1461,"close":1462,"change":489,"percent_change":489,"volume":1463,"transactions":9,"vwap":1462},"2026-02-03",59.19,58.16,58.46,2002400,{"date":1465,"open":1466,"high":1467,"low":1468,"close":1462,"change":1469,"percent_change":190,"volume":1470,"transactions":9,"vwap":1462},"2026-02-02",58.52,58.85,58.3,0.02,615100,{"date":1472,"open":846,"high":1473,"low":1397,"close":872,"change":238,"percent_change":239,"volume":1474,"transactions":9,"vwap":872},"2026-01-30",58.63,2121700,{"date":1476,"open":1023,"high":887,"low":1392,"close":1147,"change":1477,"percent_change":1478,"volume":1479,"transactions":9,"vwap":1147},"2026-01-29",0.65,1.13,1451800,{"date":1481,"open":894,"high":1461,"low":1482,"close":1350,"change":343,"percent_change":578,"volume":1483,"transactions":9,"vwap":1350},"2026-01-28",57.28,1903400,{"date":1485,"open":1344,"high":1344,"low":1486,"close":1339,"change":568,"percent_change":1487,"volume":1488,"transactions":9,"vwap":1339},"2026-01-27",57.51,-1.56,974000,{"date":1490,"open":1491,"high":1492,"low":1493,"close":208,"change":1494,"percent_change":1495,"volume":1496,"transactions":9,"vwap":208},"2026-01-26",58.11,58.82,58.060001,0.62,1.07,1023900,{"date":1498,"open":1346,"high":1147,"low":1429,"close":1003,"change":1499,"percent_change":73,"volume":1500,"transactions":9,"vwap":1003},"2026-01-23",-0.63,2898600,{"date":1502,"open":1145,"high":1503,"low":1504,"close":197,"change":132,"percent_change":220,"volume":1505,"transactions":9,"vwap":197},"2026-01-22",58.54,57.98,2206200,{"date":1507,"open":1152,"high":1140,"low":881,"close":198,"change":353,"percent_change":1508,"volume":1509,"transactions":9,"vwap":198},"2026-01-21",0.46,2043900,{"date":1511,"open":1021,"high":1512,"low":1513,"close":1514,"change":948,"percent_change":461,"volume":1515,"transactions":9,"vwap":1514},"2026-01-20",58.65,57.94,58.15,1499600,{"date":1517,"open":873,"high":1518,"low":1152,"close":859,"change":810,"percent_change":1519,"volume":1520,"transactions":9,"vwap":859},"2026-01-16",58.84,-0.68,961800,{"date":1522,"open":1523,"high":228,"low":1524,"close":1525,"change":890,"percent_change":1141,"volume":1526,"transactions":9,"vwap":1525},"2026-01-15",58.96,58.8,58.93,1017900,{"date":1528,"open":1462,"high":1529,"low":851,"close":1530,"change":53,"percent_change":1369,"volume":1531,"transactions":9,"vwap":1530},"2026-01-14",59.099998,58.95,1494500,{"date":1533,"open":1534,"high":1535,"low":861,"close":1462,"change":1536,"percent_change":732,"volume":1537,"transactions":9,"vwap":1462},"2026-01-13",59.77,59.8,-1.27,2452000,{"date":1539,"open":1540,"high":1541,"low":1542,"close":1543,"change":947,"percent_change":499,"volume":1544,"transactions":9,"vwap":1543},"2026-01-12",59.76,59.98,59.52,59.73,1440800,{"date":1546,"open":1547,"high":1548,"low":1549,"close":1550,"change":142,"percent_change":280,"volume":1551,"transactions":9,"vwap":1550},"2026-01-09",60.38,60.63,59.87,59.94,819000,{"date":1553,"open":1534,"high":1554,"low":1435,"close":1555,"change":1477,"percent_change":1556,"volume":1557,"transactions":9,"vwap":1555},"2026-01-08",60.83,60.28,1.09,872400,{"date":1559,"open":1560,"high":1561,"low":1562,"close":1563,"change":1564,"percent_change":292,"volume":1565,"transactions":9,"vwap":1563},"2026-01-07",60,60.040001,59.22,59.63,-0.45,899900,{"date":1567,"open":1568,"high":1569,"low":237,"close":1570,"change":964,"percent_change":1571,"volume":1572,"transactions":9,"vwap":1570},"2026-01-06",60.22,60.29,60.080002,-0.81,1403800,{"date":1574,"open":1575,"high":1576,"low":1577,"close":1578,"change":1495,"percent_change":1579,"volume":1580,"transactions":9,"vwap":1578},"2026-01-05",59.32,61,59.11,60.57,1.8,722100,{"date":1582,"open":259,"high":259,"low":1583,"close":1584,"change":461,"percent_change":73,"volume":1585,"transactions":9,"vwap":1584},"2026-01-02",59.33,59.5,1547700,{"date":1587,"open":1588,"high":1548,"low":833,"close":1589,"change":1590,"percent_change":1405,"volume":1591,"transactions":9,"vwap":1589},"2025-12-31",60.55,60.15,-0.51,497300,{"date":1593,"open":1594,"high":1595,"low":1596,"close":1597,"change":701,"percent_change":875,"volume":1598,"transactions":9,"vwap":1597},"2025-12-30",60.71,60.86,60.58,60.66,319800,{"date":1600,"open":1601,"high":1602,"low":1603,"close":1604,"change":889,"percent_change":890,"volume":1605,"transactions":9,"vwap":1604},"2025-12-29",60.76,60.9,60.6,60.72,444600,{"date":1607,"open":1608,"high":809,"low":1609,"close":1610,"change":1221,"percent_change":964,"volume":1611,"transactions":9,"vwap":1610},"2025-12-26",60.98,60.64,60.73,331700,{"date":1613,"open":1614,"high":1615,"low":1616,"close":1617,"change":1305,"percent_change":1383,"volume":1618,"transactions":9,"vwap":1617},"2025-12-24",60.91,61.19,60.7,61.029999,268600,{"date":1620,"open":1621,"high":1615,"low":1622,"close":1623,"change":1059,"percent_change":1624,"volume":1625,"transactions":9,"vwap":1623},"2025-12-23",61.040001,60.8,60.81,-0.31,850800,{"date":1627,"open":1628,"high":1629,"low":1630,"close":1576,"change":672,"percent_change":342,"volume":1631,"transactions":9,"vwap":1576},"2025-12-22",60.54,61.26,60.45,1239900,{"date":1633,"open":1634,"high":798,"low":1597,"close":1635,"change":854,"percent_change":540,"volume":1636,"transactions":9,"vwap":1635},"2025-12-19",60.88,60.94,1619800,{"date":1638,"open":1597,"high":798,"low":1639,"close":1640,"change":117,"percent_change":1164,"volume":1641,"transactions":9,"vwap":1640},"2025-12-18",60.5,61.0099983,1734700,{"date":1643,"open":1644,"high":1622,"low":1645,"close":1597,"change":1070,"percent_change":168,"volume":1646,"transactions":9,"vwap":1597},"2025-12-17",60.43,60.41,1490000,{"date":1648,"open":1649,"high":1650,"low":1651,"close":1628,"change":142,"percent_change":280,"volume":1652,"transactions":9,"vwap":1628},"2025-12-16",60.95,61.18,60.16,3181900,{"date":1654,"open":1655,"high":1656,"low":1657,"close":1634,"change":117,"percent_change":1164,"volume":1658,"transactions":9,"vwap":1634},"2025-12-15",60.85,61.12,60.46,1460400,{"date":1660,"open":1630,"high":1661,"low":1662,"close":246,"change":882,"percent_change":1494,"volume":1663,"transactions":9,"vwap":246},"2025-12-12",60.67,60.35,1268400,{"date":1665,"open":1151,"high":1666,"low":1151,"close":1651,"change":801,"percent_change":1667,"volume":1668,"transactions":9,"vwap":1651},"2025-12-11",60.32,2.4,2563400,{"date":1670,"open":859,"high":1671,"low":1403,"close":1672,"change":479,"percent_change":1383,"volume":1673,"transactions":9,"vwap":1672},"2025-12-10",59.040001,58.75,1126600,{"date":1675,"open":847,"high":1357,"low":847,"close":1503,"change":816,"percent_change":1164,"volume":1676,"transactions":9,"vwap":1503},"2025-12-09",1180000,{"date":1678,"open":1359,"high":1359,"low":1679,"close":1680,"change":1088,"percent_change":281,"volume":1681,"transactions":9,"vwap":1680},"2025-12-08",57.99,58.2,2002000,{"date":1683,"open":1684,"high":1449,"low":208,"close":873,"change":785,"percent_change":1685,"volume":1686,"transactions":9,"vwap":873},"2025-12-05",59.049999,-0.61,2109400,{"date":1688,"open":1689,"high":1443,"low":1689,"close":1690,"change":1691,"percent_change":1305,"volume":1692,"transactions":9,"vwap":1690},"2025-12-04",58.9,59.09,0.13,1570900,{"date":1694,"open":1455,"high":216,"low":859,"close":1523,"change":1695,"percent_change":90,"volume":1696,"transactions":9,"vwap":1523},"2025-12-03",-0.14,1691400,{"date":1698,"open":226,"high":1699,"low":1690,"close":1529,"change":964,"percent_change":1700,"volume":1701,"transactions":9,"vwap":1529},"2025-12-02",59.74,-0.82,2085800,{"date":1703,"open":1704,"high":1705,"low":1584,"close":1706,"change":249,"percent_change":250,"volume":1707,"transactions":9,"vwap":1706},"2025-12-01",59.66,60.19,59.59,2194000,{"date":1709,"open":259,"high":1666,"low":1710,"close":1711,"change":889,"percent_change":890,"volume":1712,"transactions":9,"vwap":1711},"2025-11-28",59.95,60.0099983,1256200,{"date":1714,"open":1715,"high":1716,"low":1715,"close":1717,"change":1305,"percent_change":882,"volume":1718,"transactions":9,"vwap":1717},"2025-11-26",59.91,60.37,60.02,1377400,{"date":1720,"open":1721,"high":1722,"low":1721,"close":1535,"change":1723,"percent_change":151,"volume":1724,"transactions":9,"vwap":1535},"2025-11-25",59.28,60.07,0.69,2202000,{"date":1726,"open":1529,"high":1727,"low":1728,"close":1577,"change":1070,"percent_change":168,"volume":1729,"transactions":9,"vwap":1577},"2025-11-24",59.25,58.76,1770600,{"date":1731,"open":867,"high":1732,"low":1411,"close":1733,"change":1734,"percent_change":1735,"volume":1736,"transactions":9,"vwap":1733},"2025-11-21",59.37,58.99,0.81,1.39,2483200,{"date":1738,"open":1454,"high":189,"low":1513,"close":1368,"change":889,"percent_change":890,"volume":1739,"transactions":9,"vwap":1368},"2025-11-20",2857800,{"date":1741,"open":880,"high":1742,"low":1136,"close":1346,"change":1743,"percent_change":1700,"volume":1744,"transactions":9,"vwap":1346},"2025-11-19",58.87,-0.48,2363600,{"date":1746,"open":1514,"high":1747,"low":888,"close":1748,"change":882,"percent_change":122,"volume":1749,"transactions":9,"vwap":1748},"2025-11-18",59.080002,58.67,2990500,{"date":1751,"open":1752,"high":1460,"low":1346,"close":1468,"change":1045,"percent_change":1753,"volume":1754,"transactions":9,"vwap":1468},"2025-11-17",59.029999,-1.25,2488900,{"date":1756,"open":1757,"high":1583,"low":895,"close":1671,"change":702,"percent_change":766,"volume":1758,"transactions":9,"vwap":1671},"2025-11-14",58.91,3185000,{"date":1760,"open":1727,"high":1761,"low":1752,"close":829,"change":301,"percent_change":142,"volume":1762,"transactions":9,"vwap":829},"2025-11-13",59.46,2462600,{"date":1764,"open":1752,"high":1765,"low":1752,"close":1583,"change":1377,"percent_change":907,"volume":1766,"transactions":9,"vwap":1583},"2025-11-12",59.57,3314900,{"date":1768,"open":1769,"high":1690,"low":1748,"close":1752,"change":579,"percent_change":38,"volume":1770,"transactions":9,"vwap":1752},"2025-11-11",58.7,2258000,{"date":1772,"open":1773,"high":1146,"low":1023,"close":1774,"change":890,"percent_change":1141,"volume":1775,"transactions":9,"vwap":1774},"2025-11-10",58.56,58.6,1920800,{"date":1777,"open":1404,"high":1778,"low":1404,"close":1778,"change":1495,"percent_change":1779,"volume":1780,"transactions":9,"vwap":1778},"2025-11-07",58.62,1.86,2204400,{"date":1782,"open":1387,"high":853,"low":1783,"close":1436,"change":1784,"percent_change":1785,"volume":1786,"transactions":9,"vwap":1436},"2025-11-06",57.49,0.14,0.24,3973100,{"date":1788,"open":904,"high":1397,"low":904,"close":1789,"change":1117,"percent_change":163,"volume":1790,"transactions":9,"vwap":1789},"2025-11-05",57.41,3647400,{"date":1792,"open":1303,"high":1793,"low":1303,"close":1794,"change":67,"percent_change":1236,"volume":1795,"transactions":9,"vwap":1794},"2025-11-04",57.040001,56.91,1864700,{"date":1797,"open":1058,"high":1058,"low":1798,"close":1799,"change":948,"percent_change":693,"volume":1800,"transactions":9,"vwap":1799},"2025-11-03",55.42,56.0099983,2021600,{"date":1802,"open":1803,"high":1020,"low":1799,"close":1190,"change":22,"percent_change":1804,"volume":1805,"transactions":9,"vwap":1190},"2025-10-31",56.099998,0.57,3169300,{"date":1807,"open":1808,"high":1809,"low":1810,"close":1087,"change":117,"percent_change":122,"volume":1811,"transactions":9,"vwap":1087},"2025-10-30",55.92,56.69,55.89,2324100,{"date":1813,"open":1814,"high":1815,"low":1816,"close":1817,"change":1222,"percent_change":209,"volume":1749,"transactions":9,"vwap":1817},"2025-10-29",55.91,56.38,55.57,55.72,{"date":1819,"open":1820,"high":1820,"low":1382,"close":37,"change":73,"percent_change":1821,"volume":1822,"transactions":9,"vwap":37},"2025-10-28",57.17,-1.88,1473100,{"date":1824,"open":1825,"high":1486,"low":1374,"close":1826,"change":1104,"percent_change":480,"volume":1827,"transactions":9,"vwap":1826},"2025-10-27",57.32,57.35,716900,{"date":1829,"open":1830,"high":1830,"low":1374,"close":1831,"change":1059,"percent_change":1326,"volume":1832,"transactions":9,"vwap":1831},"2025-10-24",57.63,57.16,609600,{"date":1834,"open":1835,"high":1486,"low":1836,"close":1826,"change":1103,"percent_change":1104,"volume":1837,"transactions":9,"vwap":1826},"2025-10-23",57.34,56.87,1583300,{"date":1839,"open":1783,"high":1393,"low":1840,"close":989,"change":784,"percent_change":810,"volume":1841,"transactions":9,"vwap":989},"2025-10-22",56.7,2082800,{"date":1843,"open":912,"high":1393,"low":1095,"close":996,"change":1037,"percent_change":1844,"volume":1845,"transactions":9,"vwap":996},"2025-10-21",0.93,1153800,{"date":1847,"open":920,"high":1793,"low":1082,"close":906,"change":352,"percent_change":1377,"volume":1848,"transactions":9,"vwap":906},"2025-10-20",1647400,{"date":1850,"open":37,"high":1851,"low":37,"close":1852,"change":1052,"percent_change":1853,"volume":1854,"transactions":9,"vwap":1852},"2025-10-17",56.83,56.77,0.92,3057200,{"date":1856,"open":1358,"high":1358,"low":1058,"close":1857,"change":1858,"percent_change":1859,"volume":1860,"transactions":9,"vwap":1857},"2025-10-16",56.25,-2.07,-3.55,1710600,{"date":1862,"open":187,"high":187,"low":1863,"close":1420,"change":423,"percent_change":1864,"volume":1865,"transactions":9,"vwap":1420},"2025-10-15",57.93,-2,1958500,{"date":1867,"open":1021,"high":247,"low":1021,"close":217,"change":1868,"percent_change":1579,"volume":1869,"transactions":9,"vwap":217},"2025-10-14",1.05,676000,{"date":1871,"open":1403,"high":1769,"low":1108,"close":1462,"change":239,"percent_change":1070,"volume":1872,"transactions":9,"vwap":1462},"2025-10-13",1264200,{"date":1874,"open":1575,"high":1444,"low":1344,"close":1875,"change":1571,"percent_change":1876,"volume":1877,"transactions":9,"vwap":1875},"2025-10-10",58.39,-1.37,1342900,{"date":1879,"open":1880,"high":1722,"low":1690,"close":18,"change":443,"percent_change":1881,"volume":1882,"transactions":9,"vwap":18},"2025-10-09",59.85,-1.22,878200,{"date":1884,"open":1568,"high":1885,"low":1886,"close":1887,"change":540,"percent_change":616,"volume":1888,"transactions":9,"vwap":1887},"2025-10-08",60.26,59.81,59.93,955400,{"date":1890,"open":1717,"high":1639,"low":1549,"close":1561,"change":1691,"percent_change":1305,"volume":1891,"transactions":9,"vwap":1561},"2025-10-07",932800,{"date":1893,"open":1705,"high":1555,"low":839,"close":1715,"change":616,"percent_change":1221,"volume":1894,"transactions":9,"vwap":1715},"2025-10-06",713600,{"date":1896,"open":1897,"high":1705,"low":1897,"close":259,"change":1206,"percent_change":645,"volume":1898,"transactions":9,"vwap":259},"2025-10-03",59.16,1000500,{"date":1900,"open":1901,"high":1455,"low":874,"close":1747,"change":525,"percent_change":53,"volume":1902,"transactions":9,"vwap":1747},"2025-10-02",58.69,486400,{"date":1904,"open":1671,"high":1434,"low":868,"close":868,"change":1088,"percent_change":938,"volume":1905,"transactions":9,"vwap":868},"2025-10-01",712700,{"date":1907,"open":1518,"high":1732,"low":1908,"close":1575,"change":1909,"percent_change":173,"volume":1910,"transactions":9,"vwap":1575},"2025-09-30",58.83,0.39,563500,{"date":1912,"open":1562,"high":1562,"low":1503,"close":1525,"change":90,"percent_change":1913,"volume":1914,"transactions":9,"vwap":1525},"2025-09-29",-0.41,2660300,{"date":1916,"open":873,"high":228,"low":880,"close":1917,"change":1918,"percent_change":1919,"volume":1920,"transactions":9,"vwap":1917},"2025-09-26",59.17,0.68,1.16,504000,{"date":1922,"open":868,"high":1923,"low":1346,"close":1410,"change":964,"percent_change":772,"volume":1924,"transactions":9,"vwap":1410},"2025-09-25",59.07,690300,{"date":1926,"open":868,"high":829,"low":873,"close":1357,"change":1305,"percent_change":882,"volume":1927,"transactions":9,"vwap":1357},"2025-09-24",505200,{"date":1929,"open":1930,"high":1931,"low":1748,"close":1728,"change":1275,"percent_change":854,"volume":1932,"transactions":9,"vwap":1728},"2025-09-23",58.86,59.3,608100,{"date":1934,"open":1778,"high":1530,"low":1344,"close":1524,"change":616,"percent_change":1624,"volume":1935,"transactions":9,"vwap":1524},"2025-09-22",903800,{"date":1937,"open":1938,"high":1529,"low":1403,"close":1357,"change":816,"percent_change":1164,"volume":1939,"transactions":9,"vwap":1357},"2025-09-19",58.78,1954700,{"date":1941,"open":860,"high":1146,"low":888,"close":895,"change":1037,"percent_change":1942,"volume":1943,"transactions":9,"vwap":895},"2025-09-18",0.91,690600,{"date":1945,"open":1946,"high":1938,"low":1430,"close":1491,"change":480,"percent_change":1804,"volume":1947,"transactions":9,"vwap":1491},"2025-09-17",57.9,709500,{"date":1949,"open":1411,"high":1411,"low":1404,"close":1116,"change":991,"percent_change":1950,"volume":1951,"transactions":9,"vwap":1116},"2025-09-16",-1.1,1272300,{"date":1953,"open":1954,"high":237,"low":1411,"close":198,"change":1955,"percent_change":1956,"volume":1957,"transactions":9,"vwap":198},"2025-09-15",59.31,-0.78,-1.32,1857500,{"date":1959,"open":1960,"high":217,"low":1690,"close":18,"change":855,"percent_change":301,"volume":1961,"transactions":9,"vwap":18},"2025-09-12",59.14,448500,{"date":1963,"open":1964,"high":228,"low":874,"close":1575,"change":1228,"percent_change":391,"volume":1965,"transactions":9,"vwap":1575},"2025-09-11",58.43,528200,{"date":1967,"open":895,"high":1748,"low":1108,"close":1351,"change":964,"percent_change":772,"volume":1968,"transactions":9,"vwap":1351},"2025-09-10",697600,{"date":1970,"open":1747,"high":1450,"low":1901,"close":873,"change":229,"percent_change":230,"volume":1971,"transactions":9,"vwap":873},"2025-09-09",630000,{"date":1973,"open":1908,"high":1690,"low":888,"close":1684,"change":1104,"percent_change":22,"volume":1974,"transactions":9,"vwap":1684},"2025-09-08",1368900,{"date":1976,"open":1765,"high":1543,"low":1466,"close":1930,"change":1317,"percent_change":1977,"volume":1978,"transactions":9,"vwap":1930},"2025-09-05",-1.11,1352600,{"date":1980,"open":1529,"high":188,"low":1923,"close":1542,"change":1981,"percent_change":1982,"volume":1983,"transactions":9,"vwap":1542},"2025-09-04",0.74,1.26,654400,{"date":1985,"open":1129,"high":1930,"low":1875,"close":1938,"change":588,"percent_change":1909,"volume":1986,"transactions":9,"vwap":1938},"2025-09-03",451400,{"date":1988,"open":1964,"high":895,"low":897,"close":838,"change":1624,"percent_change":1088,"volume":1989,"transactions":9,"vwap":838},"2025-09-02",1132800,{"date":1991,"open":1742,"high":1992,"low":868,"close":1930,"change":1469,"percent_change":190,"volume":1993,"transactions":9,"vwap":1930},"2025-08-29",59.34,541400,{"date":1995,"open":845,"high":845,"low":887,"close":1518,"change":498,"percent_change":990,"volume":1996,"transactions":9,"vwap":1518},"2025-08-28",612800,{"date":1998,"open":880,"high":1999,"low":880,"close":1449,"change":343,"percent_change":353,"volume":2000,"transactions":9,"vwap":1449},"2025-08-27",59.35,650500,{"date":2002,"open":2003,"high":1689,"low":838,"close":1689,"change":1469,"percent_change":190,"volume":2004,"transactions":9,"vwap":1689},"2025-08-26",58.77,761000,{"date":2006,"open":219,"high":219,"low":1518,"close":1146,"change":1519,"percent_change":270,"volume":2007,"transactions":9,"vwap":1146},"2025-08-25",604100,{"date":2009,"open":829,"high":2010,"low":829,"close":17,"change":122,"percent_change":1495,"volume":2011,"transactions":9,"vwap":17},"2025-08-22",59.92,544500,{"date":2013,"open":1728,"high":1562,"low":1140,"close":1525,"change":890,"percent_change":1141,"volume":2014,"transactions":9,"vwap":1525},"2025-08-21",516300,{"date":2016,"open":1778,"high":829,"low":1778,"close":1530,"change":480,"percent_change":103,"volume":2017,"transactions":9,"vwap":1530},"2025-08-20",525700,{"date":2019,"open":1128,"high":1359,"low":1136,"close":1778,"change":112,"percent_change":2020,"volume":2021,"transactions":9,"vwap":1778},"2025-08-19",1.24,295100,{"date":2023,"open":1425,"high":1504,"low":1339,"close":1946,"change":238,"percent_change":239,"volume":2024,"transactions":9,"vwap":1946},"2025-08-18",352400,{"date":2026,"open":880,"high":880,"low":1356,"close":1008,"change":991,"percent_change":2027,"volume":2028,"transactions":9,"vwap":1008},"2025-08-15",-1.09,567400,{"date":2030,"open":872,"high":895,"low":1514,"close":208,"change":2031,"percent_change":361,"volume":2032,"transactions":9,"vwap":208},"2025-08-14",-0.26,983400,{"date":2034,"open":2035,"high":1908,"low":2035,"close":1728,"change":712,"percent_change":2036,"volume":2037,"transactions":9,"vwap":1728},"2025-08-13",57.77,1.91,965200,{"date":2039,"open":2040,"high":1156,"low":1375,"close":1157,"change":1032,"percent_change":1369,"volume":2041,"transactions":9,"vwap":1157},"2025-08-12",57.37,779100,{"date":2043,"open":2044,"high":1835,"low":919,"close":988,"change":1785,"percent_change":452,"volume":2045,"transactions":9,"vwap":988},"2025-08-11",57.029999,793800,{"date":2047,"open":1029,"high":1100,"low":1095,"close":906,"change":816,"percent_change":655,"volume":2048,"transactions":9,"vwap":906},"2025-08-08",1460700,{"date":2050,"open":988,"high":977,"low":1101,"close":2051,"change":280,"percent_change":209,"volume":2052,"transactions":9,"vwap":2051},"2025-08-07",56.6,1454500,{"date":2054,"open":1056,"high":2055,"low":2056,"close":1831,"change":816,"percent_change":655,"volume":2057,"transactions":9,"vwap":1831},"2025-08-06",57.31,56.63,913500,{"date":2059,"open":1082,"high":2060,"low":1082,"close":1029,"change":1306,"percent_change":200,"volume":2061,"transactions":9,"vwap":1029},"2025-08-05",57.080002,1108600,{"date":2063,"open":2064,"high":1051,"low":1063,"close":2065,"change":200,"percent_change":1192,"volume":2066,"transactions":9,"vwap":2065},"2025-08-04",56.24,56.42,529400,{"date":2068,"open":2069,"high":2070,"low":2071,"close":1199,"change":938,"percent_change":2072,"volume":2073,"transactions":9,"vwap":1199},"2025-08-01",56.15,56.23,55.17,-1.57,852700,{"date":2075,"open":2076,"high":2077,"low":2076,"close":2051,"change":452,"percent_change":1267,"volume":2078,"transactions":9,"vwap":2051},"2025-07-31",55.99,57.15,796000,{"date":2080,"open":1168,"high":1852,"low":1069,"close":1058,"change":1222,"percent_change":2081,"volume":2082,"transactions":9,"vwap":1058},"2025-07-30",-0.97,972900,{"date":2084,"open":1376,"high":1093,"low":1056,"close":1168,"change":1221,"percent_change":1088,"volume":2085,"transactions":9,"vwap":1168},"2025-07-29",848700,{"date":2087,"open":997,"high":986,"low":1174,"close":2044,"change":461,"percent_change":2088,"volume":2089,"transactions":9,"vwap":2044},"2025-07-28",-1.13,897700,{"date":2091,"open":904,"high":1340,"low":2060,"close":1409,"change":122,"percent_change":712,"volume":2092,"transactions":9,"vwap":1409},"2025-07-25",900700,{"date":2094,"open":989,"high":997,"low":1189,"close":2095,"change":862,"percent_change":2096,"volume":2097,"transactions":9,"vwap":2095},"2025-07-24",57.049999,-1.47,998400,{"date":2099,"open":1513,"high":1513,"low":2100,"close":1946,"change":1691,"percent_change":588,"volume":2101,"transactions":9,"vwap":1946},"2025-07-23",57.23,848100,{"date":2103,"open":2104,"high":1338,"low":2104,"close":2035,"change":470,"percent_change":2105,"volume":2106,"transactions":9,"vwap":2035},"2025-07-22",56.96,1.51,571000,{"date":2108,"open":997,"high":1094,"low":1004,"close":1794,"change":557,"percent_change":2109,"volume":2110,"transactions":9,"vwap":1794},"2025-07-21",-1.2,623400,{"date":2112,"open":852,"high":2113,"low":1014,"close":1124,"change":1275,"percent_change":854,"volume":2114,"transactions":9,"vwap":1124},"2025-07-18",57.96,486200,{"date":2116,"open":1189,"high":1162,"low":2117,"close":2118,"change":452,"percent_change":38,"volume":2119,"transactions":9,"vwap":2118},"2025-07-17",57,57.64,840700,{"date":2121,"open":1851,"high":2122,"low":1064,"close":1086,"change":200,"percent_change":1982,"volume":2123,"transactions":9,"vwap":1086},"2025-07-16",57.25,681300,{"date":2125,"open":1002,"high":997,"low":2126,"close":2126,"change":1753,"percent_change":370,"volume":2127,"transactions":9,"vwap":2126},"2025-07-15",56.51,1017600,{"date":2129,"open":1170,"high":1116,"low":1170,"close":1392,"change":163,"percent_change":2130,"volume":2131,"transactions":9,"vwap":1392},"2025-07-14",1.55,4066000,{"date":2133,"open":1086,"high":2040,"low":2134,"close":912,"change":1519,"percent_change":1318,"volume":2135,"transactions":9,"vwap":912},"2025-07-11",56.74,890400,{"date":2137,"open":1116,"high":1116,"low":1086,"close":2138,"change":948,"percent_change":1317,"volume":2139,"transactions":9,"vwap":2138},"2025-07-10",57.56,954500,{"date":2141,"open":874,"high":874,"low":2035,"close":1513,"change":301,"percent_change":142,"volume":2142,"transactions":9,"vwap":1513},"2025-07-09",661100,{"date":2144,"open":1493,"high":1778,"low":995,"close":1419,"change":540,"percent_change":1059,"volume":2145,"transactions":9,"vwap":1419},"2025-07-08",1040300,{"date":2147,"open":895,"high":1523,"low":1115,"close":847,"change":1685,"percent_change":2148,"volume":2149,"transactions":9,"vwap":847},"2025-07-07",-1.04,1313400,{"date":2151,"open":872,"high":2152,"low":872,"close":1930,"change":1494,"percent_change":332,"volume":2153,"transactions":9,"vwap":1930},"2025-07-03",58.94,530000,{"date":2155,"open":1434,"high":1434,"low":1094,"close":1351,"change":369,"percent_change":2156,"volume":2157,"transactions":9,"vwap":1351},"2025-07-02",-2.31,1356900,{"date":2159,"open":17,"high":1710,"low":1434,"close":247,"change":855,"percent_change":301,"volume":2160,"transactions":9,"vwap":247},"2025-07-01",1373300,{"date":2162,"open":1917,"high":2163,"low":1923,"close":1699,"change":1804,"percent_change":2164,"volume":1158,"transactions":9,"vwap":1699},"2025-06-30",59.82,0.96,{"date":2166,"open":2167,"high":1442,"low":1748,"close":1917,"change":1104,"percent_change":22,"volume":2168,"transactions":9,"vwap":1917},"2025-06-27",59.0099983,1441800,{"date":2170,"open":847,"high":1449,"low":847,"close":1357,"change":1369,"percent_change":2171,"volume":2172,"transactions":9,"vwap":1357},"2025-06-26",1.44,1121900,{"date":2174,"open":228,"high":228,"low":1115,"close":1419,"change":731,"percent_change":2175,"volume":2176,"transactions":9,"vwap":1419},"2025-06-25",-2.27,1345200,{"date":2178,"open":2179,"high":2179,"low":1575,"close":2180,"change":1695,"percent_change":784,"volume":2181,"transactions":9,"vwap":2180},"2025-06-24",59.83,59.49,994600,{"date":2183,"open":895,"high":2184,"low":1410,"close":1563,"change":1981,"percent_change":1982,"volume":2185,"transactions":9,"vwap":1563},"2025-06-23",59.65,1051900,{"date":2187,"open":208,"high":1999,"low":208,"close":1151,"change":1494,"percent_change":332,"volume":2188,"transactions":9,"vwap":1151},"2025-06-20",2058400,{"date":2190,"open":1116,"high":1774,"low":1162,"close":844,"change":23,"percent_change":656,"volume":2191,"transactions":9,"vwap":844},"2025-06-18",1304400,{"date":2193,"open":1368,"high":1368,"low":1015,"close":978,"change":260,"percent_change":515,"volume":2194,"transactions":9,"vwap":978},"2025-06-17",799400,{"date":2196,"open":1344,"high":1908,"low":853,"close":1344,"change":117,"percent_change":655,"volume":2197,"transactions":9,"vwap":1344},"2025-06-16",816500,{"date":2199,"open":888,"high":2200,"low":1430,"close":1504,"change":461,"percent_change":1977,"volume":2201,"transactions":9,"vwap":1504},"2025-06-13",58.59,911000,{"date":2203,"open":1350,"high":1512,"low":1830,"close":1473,"change":1723,"percent_change":60,"volume":2204,"transactions":9,"vwap":1473},"2025-06-12",773000,{"date":2206,"open":888,"high":1411,"low":1162,"close":1513,"change":890,"percent_change":1141,"volume":2207,"transactions":9,"vwap":1513},"2025-06-11",2179700,{"date":2209,"open":859,"high":859,"low":1392,"close":2113,"change":260,"percent_change":2210,"volume":2211,"transactions":9,"vwap":2113},"2025-06-10",-1.02,1209200,{"date":2213,"open":2214,"high":2214,"low":2215,"close":1773,"change":1287,"percent_change":939,"volume":2216,"transactions":9,"vwap":1773},"2025-06-09",59.54,57.65,1375600,{"date":2218,"open":1992,"high":2214,"low":1923,"close":1542,"change":1734,"percent_change":2219,"volume":1158,"transactions":9,"vwap":1542},"2025-06-06",1.38,{"date":2221,"open":1742,"high":1530,"low":1468,"close":1140,"change":412,"percent_change":1695,"volume":2222,"transactions":9,"vwap":1140},"2025-06-05",463200,{"date":2224,"open":2225,"high":247,"low":868,"close":868,"change":1700,"percent_change":369,"volume":2226,"transactions":9,"vwap":868},"2025-06-04",59.61,351700,{"date":2228,"open":2225,"high":1699,"low":1773,"close":2225,"change":1275,"percent_change":854,"volume":2229,"transactions":9,"vwap":2225},"2025-06-03",458500,{"date":2231,"open":1467,"high":2184,"low":1964,"close":2184,"change":907,"percent_change":470,"volume":2232,"transactions":9,"vwap":2184},"2025-06-02",853800,{"date":2234,"open":867,"high":820,"low":867,"close":1960,"change":579,"percent_change":38,"volume":2235,"transactions":9,"vwap":1960},"2025-05-30",510800,{"date":2237,"open":1145,"high":1140,"low":1013,"close":1140,"change":1723,"percent_change":60,"volume":2238,"transactions":9,"vwap":1140},"2025-05-29",562600,{"date":2240,"open":1908,"high":1151,"low":1679,"close":1115,"change":981,"percent_change":1330,"volume":2241,"transactions":9,"vwap":1115},"2025-05-28",1392000,{"date":2243,"open":1351,"high":1523,"low":987,"close":1523,"change":2020,"percent_change":2244,"volume":2245,"transactions":9,"vwap":1523},"2025-05-27",2.15,645300,{"date":2247,"open":2095,"high":1003,"low":1189,"close":1156,"change":190,"percent_change":191,"volume":2248,"transactions":9,"vwap":1156},"2025-05-23",1300600,{"date":2250,"open":1128,"high":995,"low":1376,"close":1393,"change":1326,"percent_change":1016,"volume":2251,"transactions":9,"vwap":1393},"2025-05-22",676200,{"date":2253,"open":1733,"high":845,"low":1115,"close":1115,"change":2096,"percent_change":2254,"volume":2255,"transactions":9,"vwap":1115},"2025-05-21",-2.47,888500,{"date":2257,"open":1534,"high":1886,"low":1732,"close":2180,"change":785,"percent_change":260,"volume":2258,"transactions":9,"vwap":2180},"2025-05-20",818700,{"date":2260,"open":1434,"high":1541,"low":237,"close":1880,"change":1691,"percent_change":1305,"volume":2261,"transactions":9,"vwap":1880},"2025-05-19",558600,{"date":2263,"open":2152,"high":1886,"low":2152,"close":834,"change":1918,"percent_change":2264,"volume":2265,"transactions":9,"vwap":834},"2025-05-16",1.15,1260400,{"date":2267,"open":888,"high":1747,"low":888,"close":1671,"change":1942,"percent_change":1412,"volume":2268,"transactions":9,"vwap":1671},"2025-05-15",478800,{"date":2270,"open":1518,"high":1467,"low":1338,"close":1364,"change":636,"percent_change":1881,"volume":2271,"transactions":9,"vwap":1364},"2025-05-14",1124700,{"date":2273,"open":18,"high":820,"low":2274,"close":1467,"change":541,"percent_change":321,"volume":2275,"transactions":9,"vwap":1467},"2025-05-13",58.81,1387300,{"date":2277,"open":248,"high":248,"low":198,"close":189,"change":1383,"percent_change":2278,"volume":2279,"transactions":9,"vwap":189},"2025-05-12",0.61,1244100,{"date":2281,"open":880,"high":1467,"low":867,"close":866,"change":1469,"percent_change":190,"volume":2282,"transactions":9,"vwap":866},"2025-05-09",489300,{"date":2284,"open":2274,"high":2285,"low":197,"close":895,"change":1103,"percent_change":1104,"volume":2286,"transactions":9,"vwap":895},"2025-05-08",59.23,833900,{"date":2288,"open":1466,"high":1757,"low":2289,"close":859,"change":816,"percent_change":1164,"volume":2290,"transactions":9,"vwap":859},"2025-05-07",58.31,738100,{"date":2292,"open":2035,"high":1403,"low":1393,"close":1346,"change":1691,"percent_change":1305,"volume":2293,"transactions":9,"vwap":1346},"2025-05-06",734800,{"date":2295,"open":1136,"high":1875,"low":1015,"close":1493,"change":1059,"percent_change":1326,"volume":2296,"transactions":9,"vwap":1493},"2025-05-05",713800,{"date":2298,"open":2299,"high":874,"low":2100,"close":847,"change":2300,"percent_change":2301,"volume":2302,"transactions":9,"vwap":847},"2025-05-02",57.4,1.63,2.88,1198400,{"date":2304,"open":1189,"high":2305,"low":914,"close":2306,"change":2307,"percent_change":1352,"volume":2308,"transactions":9,"vwap":2306},"2025-05-01",57.13,56.62,-0.58,1432100,{"date":2310,"open":1168,"high":1826,"low":1295,"close":1376,"change":875,"percent_change":541,"volume":2311,"transactions":9,"vwap":1376},"2025-04-30",735100,{"date":2313,"open":1323,"high":1014,"low":1079,"close":1334,"change":816,"percent_change":655,"volume":2314,"transactions":9,"vwap":1334},"2025-04-29",800000,{"date":2316,"open":2317,"high":2318,"low":1051,"close":2104,"change":434,"percent_change":38,"volume":2319,"transactions":9,"vwap":2104},"2025-04-28",56.64,57.19,1325400,{"date":2321,"open":2322,"high":2323,"low":2324,"close":1082,"change":682,"percent_change":210,"volume":2325,"transactions":9,"vwap":1082},"2025-04-25",56.93,56.95,55.79,1177900,{"date":2327,"open":1375,"high":1162,"low":2328,"close":894,"change":220,"percent_change":433,"volume":2329,"transactions":9,"vwap":894},"2025-04-24",56.72,851800,{"date":181,"open":1409,"high":879,"low":2095,"close":1826,"change":1326,"percent_change":1016,"volume":2331,"transactions":9,"vwap":1826},1089500]