[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-KOMP":3,"homepage-market-summary":30,"stock-historical-KOMP":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"KOMP","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 Kensho New Economies Composite ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.741,0.50474,"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},68.12,67.82,68.24,67.35,67.39,0.73,1.08,109773.650064,75.61,55.69,89973.9723779482,62.4,1997,{"status":31,"indices":32,"watchlist":74,"sectors":97,"benchmarks":151},"success",[33,40,47,54,61,67],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":11,"sparkline":39,"date":5},"SPX","S&P 500",7773.95,51.23,0.66,"0.0,8.3 2.3,10.7 4.6,13.5 6.9,9.4 9.3,11.7 11.6,13.9 13.9,16.0 16.2,10.6 18.5,9.8 20.8,2.6 23.2,2.6 25.5,6.3 27.8,6.4 30.1,3.9 32.4,7.7 34.7,8.5 37.1,9.7 39.4,8.8 41.7,5.2 44.0,2.0",{"symbol":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":11,"sparkline":46,"date":5},"NDX","NASDAQ 100",31076.44,268.51,0.87,"0.0,12.3 2.3,12.8 4.6,14.9 6.9,13.2 9.3,14.8 11.6,16.0 13.9,16.0 16.2,12.7 18.5,11.4 20.8,5.9 23.2,4.3 25.5,6.0 27.8,5.9 30.1,5.1 32.4,7.2 34.7,6.8 37.1,6.4 39.4,5.8 41.7,3.8 44.0,2.0",{"symbol":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":11,"sparkline":53,"date":5},"DJI","DOW JONES",51268,91,0.18,"0.0,2.0 2.3,5.0 4.6,7.4 6.9,3.6 9.3,4.7 11.6,7.2 13.9,11.9 16.2,9.5 18.5,10.2 20.8,7.5 23.2,8.9 25.5,11.5 27.8,12.7 30.1,9.1 32.4,11.7 34.7,12.7 37.1,16.0 39.4,15.8 41.7,14.0 44.0,13.3",{"symbol":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":11,"sparkline":60,"date":5},"COMP","NASDAQ Composite",27477.31,286.45,1.05,"0.0,11.9 2.3,13.4 4.6,15.0 6.9,12.7 9.3,14.1 11.6,16.0 13.9,16.0 16.2,11.9 18.5,10.9 20.8,5.3 23.2,4.2 25.5,7.1 27.8,7.0 30.1,5.8 32.4,8.1 34.7,8.3 37.1,7.8 39.4,7.7 41.7,4.7 44.0,2.0",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":38,"is_up":11,"sparkline":66,"date":5},"RUT","RUSSELL 2000",2833.8,18.6,"0.0,2.0 2.3,5.4 4.6,7.8 6.9,6.8 9.3,8.3 11.6,10.0 13.9,11.0 16.2,9.7 18.5,10.8 20.8,9.6 23.2,8.2 25.5,12.6 27.8,12.9 30.1,12.6 32.4,14.2 34.7,15.1 37.1,16.0 39.4,15.1 41.7,13.0 44.0,11.4",{"symbol":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":11,"sparkline":73,"date":5},"VIX","CBOE VIX",15.52,0.21,1.37,"0.0,10.2 2.3,7.3 4.6,2.0 6.9,9.7 9.3,4.9 11.6,4.5 13.9,2.5 16.2,11.3 18.5,13.7 20.8,13.5 23.2,16.0 25.5,12.3 27.8,10.4 30.1,13.5 32.4,8.8 34.7,8.9 37.1,7.8 39.4,7.6 41.7,11.8 44.0,10.9",[75,82,90],{"symbol":76,"name":77,"price":78,"change":79,"pct_change":80,"is_up":11,"sparkline":81,"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":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":88,"sparkline":89,"date":5},"AAPL","Apple Inc",332.89,-0.8,-0.24,false,"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":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":11,"sparkline":96,"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",[98,103,107,112,117,122,127,132,137,142,146],{"name":99,"etf":100,"change":101,"price":102,"is_up":11},"Technology","XLK",0.56,200.93,{"name":104,"etf":105,"change":22,"price":106,"is_up":11},"Financials","XLF",53.88,{"name":108,"etf":109,"change":110,"price":111,"is_up":11},"Healthcare","XLV",0.72,167.37,{"name":113,"etf":114,"change":115,"price":116,"is_up":11},"Consumer Cycl","XLY",0.35,110.42,{"name":118,"etf":119,"change":120,"price":121,"is_up":11},"Consumer Staples","XLP",0.63,81.04,{"name":123,"etf":124,"change":125,"price":126,"is_up":11},"Energy","XLE",0.99,63.44,{"name":128,"etf":129,"change":130,"price":131,"is_up":11},"Industrials","XLI",0.09,170.1,{"name":133,"etf":134,"change":135,"price":136,"is_up":11},"Materials","XLB",1.31,49.5,{"name":138,"etf":139,"change":140,"price":141,"is_up":88},"Real Estate","XLRE",-0.34,40.67,{"name":143,"etf":144,"change":115,"price":145,"is_up":11},"Utilities","XLU",39.97,{"name":147,"etf":148,"change":149,"price":150,"is_up":11},"Comm Services","XLC",1.17,111.61,[152,157,162,167],{"ticker":153,"name":154,"price":155,"change":156,"is_up":11},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":158,"name":159,"price":160,"change":161,"is_up":11},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":163,"name":164,"price":165,"change":166,"is_up":11},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":168,"name":169,"price":170,"change":38,"is_up":11},"IWM","iShares Russell 2000",283.39,{"ticker":4,"total_count":172,"page":173,"page_size":174,"total_pages":173,"summary":175,"data":181},365,1,1000,{"period_high":25,"period_low":176,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":17,"start_date":180,"end_date":5},44.69,99283,36238167.066865,51.85,"2025-04-23",[182,185,195,205,214,223,233,242,252,261,271,281,291,301,312,322,331,341,351,360,370,381,391,401,412,422,433,444,452,461,471,481,492,501,509,518,527,537,546,556,566,577,586,596,606,614,624,634,644,655,665,675,684,691,700,710,719,730,740,750,761,768,776,784,792,797,806,812,821,830,836,842,849,856,864,870,879,887,894,903,912,920,929,937,945,952,960,965,972,979,987,994,1003,1008,1015,1022,1028,1034,1041,1047,1056,1064,1071,1074,1081,1087,1094,1099,1106,1112,1118,1125,1133,1139,1145,1151,1157,1163,1170,1176,1184,1192,1199,1207,1215,1224,1231,1239,1246,1255,1264,1271,1278,1287,1293,1298,1306,1313,1319,1325,1332,1340,1346,1354,1362,1367,1374,1381,1388,1397,1404,1409,1417,1424,1431,1438,1446,1452,1457,1465,1473,1480,1488,1495,1504,1512,1519,1526,1534,1542,1546,1554,1560,1565,1572,1576,1582,1589,1593,1601,1607,1610,1617,1621,1628,1634,1639,1647,1652,1658,1664,1671,1678,1683,1687,1693,1698,1704,1711,1718,1725,1732,1738,1743,1749,1757,1761,1767,1774,1781,1787,1792,1799,1804,1809,1816,1824,1832,1840,1845,1852,1859,1865,1873,1879,1885,1891,1896,1903,1910,1917,1923,1928,1935,1941,1947,1951,1957,1962,1968,1975,1981,1986,1990,1993,1999,2004,2011,2018,2023,2027,2033,2040,2046,2050,2054,2059,2065,2070,2075,2079,2084,2090,2095,2100,2106,2111,2118,2124,2131,2137,2142,2148,2153,2159,2165,2170,2177,2180,2185,2191,2196,2203,2209,2215,2222,2229,2236,2242,2248,2254,2260,2267,2273,2279,2283,2291,2299,2304,2309,2315,2319,2325,2333,2341,2346,2353,2358,2363,2369,2373,2377,2382,2388,2392,2400,2405,2412,2417,2423,2429,2435,2441,2448,2455,2461,2468,2475,2481,2488,2493,2500,2505,2512,2519,2526,2530,2535,2541,2547,2554,2560,2569,2576,2583,2590,2597,2602,2608,2613,2620,2623,2629,2636,2643,2651,2658,2665,2672,2680,2687,2694,2699,2706,2713],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":183,"vwap":184},815,67.7567,{"date":186,"open":187,"high":188,"low":189,"close":21,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-10-02",67.66,67.91,67.3,0.71,1.06,38852.038008,710,67.4853,{"date":196,"open":197,"high":198,"low":199,"close":200,"change":201,"percent_change":115,"volume":202,"transactions":203,"vwap":204},"2026-10-01",66.58,67.08,66.055,66.68,0.23,45151.083243,566,66.6818,{"date":206,"open":207,"high":208,"low":209,"close":209,"change":210,"percent_change":140,"volume":211,"transactions":212,"vwap":213},"2026-09-30",67.12,67.21,66.45,-0.23,79469.368767,628,66.7646,{"date":215,"open":216,"high":217,"low":218,"close":200,"change":219,"percent_change":130,"volume":220,"transactions":221,"vwap":222},"2026-09-29",66.8,66.88,66.4101,0.06,63248.922611,834,66.6833,{"date":224,"open":198,"high":225,"low":226,"close":227,"change":228,"percent_change":229,"volume":230,"transactions":231,"vwap":232},"2026-09-28",67.29,66.53,66.62,-1.01,-1.49,65484.058058,663,66.8424,{"date":234,"open":18,"high":235,"low":236,"close":237,"change":238,"percent_change":52,"volume":239,"transactions":240,"vwap":241},"2026-09-25",68.03,67.4,67.63,0.12,43497.532207,536,67.7208,{"date":243,"open":244,"high":245,"low":217,"close":246,"change":247,"percent_change":248,"volume":249,"transactions":250,"vwap":251},"2026-09-24",67.15,67.6821,67.51,-0.08,-0.12,47300.826448,533,67.4612,{"date":253,"open":254,"high":254,"low":255,"close":255,"change":256,"percent_change":257,"volume":258,"transactions":259,"vwap":260},"2026-09-23",68.29,67.59,-0.92,-1.34,118741.276331,1147,68.0005,{"date":262,"open":263,"high":264,"low":265,"close":266,"change":267,"percent_change":120,"volume":268,"transactions":269,"vwap":270},"2026-09-22",68.36,68.67,67.93,68.51,0.43,148375.704408,773,68.4079,{"date":272,"open":273,"high":274,"low":275,"close":276,"change":277,"percent_change":278,"volume":279,"transactions":269,"vwap":280},"2026-09-21",67.83,68.16,67.43,68.08,1.07,1.6,51011.538208,67.8637,{"date":282,"open":283,"high":283,"low":284,"close":285,"change":286,"percent_change":287,"volume":288,"transactions":289,"vwap":290},"2026-09-18",67.32,66.51,67.01,-0.1,-0.15,34890.077175,634,66.7885,{"date":292,"open":293,"high":294,"low":293,"close":295,"change":296,"percent_change":297,"volume":298,"transactions":299,"vwap":300},"2026-09-17",67.02,67.445,67.11,1.34,2.04,71578.344204,570,67.1808,{"date":302,"open":303,"high":304,"low":305,"close":306,"change":307,"percent_change":308,"volume":309,"transactions":310,"vwap":311},"2026-09-16",66.2,66.38,65,65.77,-0.14,-0.21,57982.280182,852,66.0895,{"date":313,"open":314,"high":314,"low":315,"close":316,"change":317,"percent_change":318,"volume":319,"transactions":320,"vwap":321},"2026-09-15",66.22,65.4,65.91,-0.29,-0.44,59319.766195,915,65.9152,{"date":323,"open":324,"high":325,"low":324,"close":303,"change":326,"percent_change":327,"volume":328,"transactions":329,"vwap":330},"2026-09-14",65.74,66.66,-0.4039,-0.61,48129.070647,659,66.3233,{"date":332,"open":333,"high":334,"low":209,"close":335,"change":336,"percent_change":337,"volume":338,"transactions":339,"vwap":340},"2026-09-11",66.64,66.95,66.6039,0.7239,1.1,52719.059461,718,66.7074,{"date":342,"open":343,"high":344,"low":343,"close":345,"change":346,"percent_change":347,"volume":348,"transactions":349,"vwap":350},"2026-09-10",65.84,66.59,65.88,-0.7261,-1.09,51170.629103,507,66.0842,{"date":352,"open":353,"high":353,"low":354,"close":354,"change":355,"percent_change":356,"volume":357,"transactions":358,"vwap":359},"2026-09-09",67.62,66.6061,-1.1039,-1.63,45626.290326,564,66.8752,{"date":361,"open":362,"high":274,"low":363,"close":364,"change":365,"percent_change":366,"volume":367,"transactions":368,"vwap":369},"2026-09-08",67.76,67.5825,67.71,0.0273,0.04,65151.121934,809,67.9414,{"date":371,"open":372,"high":373,"low":374,"close":375,"change":376,"percent_change":377,"volume":378,"transactions":379,"vwap":380},"2026-09-04",67.28,67.73,67.205,67.6827,0.1827,0.27,42268.627463,579,67.5469,{"date":382,"open":383,"high":384,"low":385,"close":384,"change":386,"percent_change":387,"volume":388,"transactions":389,"vwap":390},"2026-09-03",67.18,67.5,66.7612,0.7477,1.12,41193.749742,520,67.3257,{"date":392,"open":393,"high":394,"low":393,"close":395,"change":396,"percent_change":397,"volume":398,"transactions":399,"vwap":400},"2026-09-02",66.24,66.805,66.7523,0.5223,0.79,56693.308179,636,66.5729,{"date":402,"open":403,"high":404,"low":405,"close":406,"change":407,"percent_change":408,"volume":409,"transactions":410,"vwap":411},"2026-09-01",66.79,67.13,66.1698,66.23,-1.21,-1.79,73455.280835,648,66.3437,{"date":413,"open":414,"high":415,"low":207,"close":416,"change":417,"percent_change":418,"volume":419,"transactions":420,"vwap":421},"2026-08-31",67.41,67.56,67.44,-0.13,-0.19,53863.817501,733,67.3291,{"date":423,"open":424,"high":425,"low":426,"close":427,"change":428,"percent_change":429,"volume":430,"transactions":431,"vwap":432},"2026-08-28",69.03,69.04,67.53,67.57,-1.61,-2.33,40386.212603,538,67.7902,{"date":434,"open":435,"high":436,"low":437,"close":438,"change":439,"percent_change":440,"volume":441,"transactions":442,"vwap":443},"2026-08-27",68.87,69.335,68.77,69.18,0.94,1.38,40055.977463,501,69.1014,{"date":445,"open":446,"high":447,"low":448,"close":19,"change":417,"percent_change":418,"volume":449,"transactions":450,"vwap":451},"2026-08-26",68.14,68.6556,67.98,43643.452776,509,68.2596,{"date":453,"open":19,"high":454,"low":455,"close":456,"change":457,"percent_change":45,"volume":458,"transactions":459,"vwap":460},"2026-08-25",68.4528,68.085,68.37,0.59,52776.535892,525,68.3547,{"date":462,"open":463,"high":463,"low":464,"close":465,"change":466,"percent_change":467,"volume":468,"transactions":469,"vwap":470},"2026-08-24",68.83,67.7797,67.78,-1.46,-2.11,47418.940114,664,68.0293,{"date":472,"open":473,"high":474,"low":475,"close":476,"change":120,"percent_change":477,"volume":478,"transactions":479,"vwap":480},"2026-08-21",69.28,69.4385,68.88,69.24,0.92,35356.904119,473,69.2696,{"date":482,"open":483,"high":484,"low":485,"close":486,"change":487,"percent_change":488,"volume":489,"transactions":490,"vwap":491},"2026-08-20",69.45,69.54,68.435,68.61,-1.17,-1.68,39997.851865,483,68.7259,{"date":493,"open":494,"high":495,"low":425,"close":496,"change":497,"percent_change":38,"volume":498,"transactions":499,"vwap":500},"2026-08-19",69.95,69.9863,69.78,0.46,468884.194711,560,69.5798,{"date":502,"open":494,"high":503,"low":504,"close":504,"change":488,"percent_change":505,"volume":506,"transactions":507,"vwap":508},"2026-08-18",70.42,69.32,-2.37,69119.970115,822,69.6015,{"date":510,"open":511,"high":511,"low":512,"close":513,"change":318,"percent_change":514,"volume":515,"transactions":516,"vwap":517},"2026-08-17",71.42,70.92,71,-0.62,62542.080886,584,71.0696,{"date":519,"open":520,"high":521,"low":522,"close":523,"change":101,"percent_change":397,"volume":524,"transactions":525,"vwap":526},"2026-08-14",71.12,71.46,71.0333,71.44,69786.174307,623,71.273,{"date":528,"open":512,"high":529,"low":530,"close":531,"change":532,"percent_change":533,"volume":534,"transactions":535,"vwap":536},"2026-08-13",71.4,70.54,70.88,0.002,0,71202.031639,717,70.9521,{"date":538,"open":539,"high":539,"low":540,"close":541,"change":542,"percent_change":377,"volume":543,"transactions":544,"vwap":545},"2026-08-12",71.62,70.6451,70.878,0.188,44131.200855,590,71.0044,{"date":547,"open":548,"high":549,"low":550,"close":551,"change":552,"percent_change":190,"volume":553,"transactions":554,"vwap":555},"2026-08-11",70.62,71.17,70.61,70.69,0.5,71348.133726,845,70.718,{"date":557,"open":558,"high":559,"low":560,"close":560,"change":561,"percent_change":562,"volume":563,"transactions":564,"vwap":565},"2026-08-10",70.52,70.78,70.19,-0.4,-0.57,71798.008597,878,70.4396,{"date":567,"open":568,"high":569,"low":570,"close":571,"change":572,"percent_change":573,"volume":574,"transactions":575,"vwap":576},"2026-08-07",70.2,70.7197,69.8314,70.59,1.5,2.17,59313.074928,751,70.3419,{"date":578,"open":579,"high":580,"low":579,"close":581,"change":130,"percent_change":582,"volume":583,"transactions":584,"vwap":585},"2026-08-06",68.76,70.1745,69.09,0.13,50815.50957,565,69.3586,{"date":587,"open":588,"high":589,"low":590,"close":590,"change":591,"percent_change":592,"volume":593,"transactions":594,"vwap":595},"2026-08-05",69.93,70.06,69,-0.86,-1.23,81636.244232,847,69.3955,{"date":597,"open":598,"high":599,"low":598,"close":600,"change":601,"percent_change":602,"volume":603,"transactions":604,"vwap":605},"2026-08-04",68.45,70.08,69.86,2.23,3.3,79473.856293,849,69.7721,{"date":607,"open":608,"high":237,"low":608,"close":237,"change":609,"percent_change":610,"volume":611,"transactions":612,"vwap":613},"2026-08-03",65.64,1.99,3.03,77263.47548,826,67.1662,{"date":615,"open":616,"high":617,"low":618,"close":608,"change":619,"percent_change":620,"volume":621,"transactions":622,"vwap":623},"2026-07-31",66.34,66.415,64.7,-0.06,-0.09,50136.403155,559,65.7606,{"date":625,"open":626,"high":627,"low":628,"close":629,"change":601,"percent_change":630,"volume":631,"transactions":632,"vwap":633},"2026-07-30",64.27,65.8,64.175,65.7,3.51,60711.985047,658,64.9984,{"date":635,"open":636,"high":636,"low":637,"close":638,"change":639,"percent_change":640,"volume":641,"transactions":642,"vwap":643},"2026-07-29",65.43,63.34,63.47,-2.1,-3.2,61293.406103,667,64.6182,{"date":645,"open":646,"high":647,"low":648,"close":649,"change":650,"percent_change":651,"volume":652,"transactions":653,"vwap":654},"2026-07-28",65.35,65.6781,64.39,65.57,-0.46,-0.7,62449.741132,749,65.3136,{"date":656,"open":657,"high":333,"low":658,"close":659,"change":660,"percent_change":661,"volume":662,"transactions":663,"vwap":664},"2026-07-27",66.11,65.11,66.03,0.62,0.95,49719.767657,753,65.8048,{"date":666,"open":667,"high":667,"low":668,"close":669,"change":670,"percent_change":671,"volume":672,"transactions":673,"vwap":674},"2026-07-24",66.26,65.25,65.41,-1.08,-1.62,61732.703293,650,65.6233,{"date":676,"open":657,"high":677,"low":678,"close":679,"change":417,"percent_change":680,"volume":681,"transactions":682,"vwap":683},"2026-07-23",67.19,66.05,66.49,-0.2,42960.312107,516,66.3517,{"date":685,"open":334,"high":686,"low":226,"close":227,"change":687,"percent_change":688,"volume":689,"transactions":544,"vwap":690},"2026-07-22",67.52,-0.56,-0.83,59805.62905,66.9154,{"date":692,"open":303,"high":693,"low":694,"close":383,"change":695,"percent_change":696,"volume":697,"transactions":698,"vwap":699},"2026-07-21",67.27,66.1399,1.59,2.42,60840.552927,543,66.9391,{"date":701,"open":393,"high":702,"low":703,"close":704,"change":705,"percent_change":706,"volume":707,"transactions":708,"vwap":709},"2026-07-20",66.31,65.5497,65.59,-0.2557,-0.39,50130.248015,573,65.8699,{"date":711,"open":712,"high":713,"low":714,"close":715,"change":716,"percent_change":650,"volume":717,"transactions":212,"vwap":718},"2026-07-17",64.95,66.44,64.78,65.8457,-0.3043,55917.158471,65.6069,{"date":720,"open":721,"high":722,"low":723,"close":724,"change":725,"percent_change":726,"volume":727,"transactions":728,"vwap":729},"2026-07-16",67.04,67.16,65.94,66.15,-1.45,-2.14,68792.229123,917,66.3574,{"date":731,"open":19,"high":732,"low":733,"close":734,"change":735,"percent_change":736,"volume":737,"transactions":738,"vwap":739},"2026-07-15",68.685,66.73,67.6,-0.18,-0.27,59673.08223,808,67.5423,{"date":741,"open":742,"high":743,"low":744,"close":465,"change":745,"percent_change":746,"volume":747,"transactions":748,"vwap":749},"2026-07-14",67.87,68.18,67.5001,0.68,1.01,68810.531344,901,67.769,{"date":751,"open":752,"high":753,"low":754,"close":755,"change":756,"percent_change":757,"volume":758,"transactions":759,"vwap":760},"2026-07-13",67.8,67.86,66.7601,67.1,-1.33,-1.94,86996.06574,788,67.1871,{"date":762,"open":476,"high":476,"low":763,"close":764,"change":765,"percent_change":766,"volume":767,"transactions":9,"vwap":764},"2026-07-10",67.99,68.43,-0.63,-0.91,40800,{"date":769,"open":486,"high":770,"low":771,"close":772,"change":773,"percent_change":774,"volume":775,"transactions":9,"vwap":772},"2026-07-09",69.38,68.58,69.059998,0.98,1.44,66200,{"date":777,"open":778,"high":779,"low":780,"close":781,"change":287,"percent_change":782,"volume":783,"transactions":9,"vwap":781},"2026-07-08",67.54,68.27,66.9,68.080002,-0.22,125700,{"date":785,"open":786,"high":494,"low":787,"close":788,"change":789,"percent_change":790,"volume":791,"transactions":9,"vwap":788},"2026-07-07",69.87,67.79,68.23,-2.19,-3.11,152400,{"date":793,"open":600,"high":794,"low":600,"close":503,"change":773,"percent_change":795,"volume":796,"transactions":9,"vwap":503},"2026-07-06",71.07,1.41,112600,{"date":798,"open":799,"high":800,"low":801,"close":802,"change":803,"percent_change":804,"volume":805,"transactions":9,"vwap":802},"2026-07-02",71.37,72.089996,68.75,69.44,-1.44,-2.03,76200,{"date":807,"open":794,"high":808,"low":809,"close":531,"change":514,"percent_change":810,"volume":811,"transactions":9,"vwap":531},"2026-07-01",72.22,70.87,-0.87,323800,{"date":813,"open":814,"high":815,"low":816,"close":817,"change":818,"percent_change":819,"volume":820,"transactions":9,"vwap":817},"2026-06-30",70,71.65,69.94,71.5,1.75,2.51,79900,{"date":822,"open":823,"high":824,"low":825,"close":826,"change":827,"percent_change":828,"volume":829,"transactions":9,"vwap":826},"2026-06-29",69.22,69.81,68.11,69.75,1.27,1.85,53700,{"date":831,"open":372,"high":832,"low":372,"close":833,"change":166,"percent_change":834,"volume":835,"transactions":9,"vwap":833},"2026-06-26",68.52,68.48,0.29,58000,{"date":837,"open":590,"high":590,"low":426,"close":838,"change":839,"percent_change":840,"volume":841,"transactions":9,"vwap":838},"2026-06-25",68.28,0.22,0.32,57500,{"date":843,"open":844,"high":845,"low":427,"close":846,"change":591,"percent_change":847,"volume":848,"transactions":9,"vwap":846},"2026-06-24",69.029999,69.089996,68.059998,-1.25,68900,{"date":850,"open":851,"high":568,"low":851,"close":852,"change":853,"percent_change":854,"volume":855,"transactions":9,"vwap":852},"2026-06-23",68.65,68.92,-1.87,-2.64,100100,{"date":857,"open":858,"high":859,"low":860,"close":861,"change":862,"percent_change":256,"volume":863,"transactions":9,"vwap":861},"2026-06-22",71.36,72,70.68,70.79,-0.66,56600,{"date":865,"open":523,"high":521,"low":866,"close":867,"change":135,"percent_change":868,"volume":869,"transactions":9,"vwap":867},"2026-06-18",70.32,71.45,1.87,51100,{"date":871,"open":872,"high":873,"low":874,"close":875,"change":876,"percent_change":877,"volume":878,"transactions":9,"vwap":875},"2026-06-17",70.7,71.82,69.98,70.14,-0.36,-0.51,51500,{"date":880,"open":881,"high":882,"low":883,"close":884,"change":885,"percent_change":257,"volume":886,"transactions":9,"vwap":884},"2026-06-16",71.28,71.93,70.43,70.5,-0.96,89200,{"date":888,"open":889,"high":890,"low":891,"close":521,"change":746,"percent_change":892,"volume":893,"transactions":9,"vwap":521},"2026-06-15",72.17,72.21,71.38,1.43,104100,{"date":895,"open":896,"high":897,"low":898,"close":899,"change":900,"percent_change":901,"volume":902,"transactions":9,"vwap":899},"2026-06-12",70.64,71.22,69.91,70.45,-0.02,-0.03,66000,{"date":904,"open":905,"high":906,"low":907,"close":908,"change":909,"percent_change":910,"volume":911,"transactions":9,"vwap":908},"2026-06-11",68.15,70.48,68,70.47,3,4.45,82000,{"date":913,"open":914,"high":915,"low":916,"close":916,"change":917,"percent_change":918,"volume":919,"transactions":9,"vwap":916},"2026-06-10",68.79,69.7,67.47,-1.89,-2.72,57400,{"date":921,"open":922,"high":923,"low":924,"close":925,"change":926,"percent_change":927,"volume":928,"transactions":9,"vwap":925},"2026-06-09",70.93,71.56,67.059998,69.36,-0.99,-1.41,67700,{"date":930,"open":931,"high":932,"low":933,"close":934,"change":935,"percent_change":746,"volume":936,"transactions":9,"vwap":934},"2026-06-08",71.050003,71.27,70.21,70.35,0.7,59600,{"date":938,"open":939,"high":939,"low":940,"close":941,"change":942,"percent_change":943,"volume":944,"transactions":9,"vwap":941},"2026-06-05",73.18,68.91,69.65,-4.66,-6.27,84400,{"date":946,"open":947,"high":948,"low":947,"close":949,"change":950,"percent_change":397,"volume":951,"transactions":9,"vwap":949},"2026-06-04",72.83,74.7,74.31,0.58,72700,{"date":953,"open":954,"high":954,"low":955,"close":956,"change":957,"percent_change":958,"volume":959,"transactions":9,"vwap":956},"2026-06-03",74.86,73.53,73.73,-1.55,-2.06,109100,{"date":961,"open":949,"high":25,"low":949,"close":962,"change":337,"percent_change":963,"volume":964,"transactions":9,"vwap":962},"2026-06-02",75.28,1.48,142000,{"date":966,"open":967,"high":968,"low":969,"close":970,"change":286,"percent_change":417,"volume":971,"transactions":9,"vwap":970},"2026-06-01",73.58,74.59,73.16,74.18,353300,{"date":973,"open":974,"high":975,"low":947,"close":976,"change":977,"percent_change":287,"volume":978,"transactions":9,"vwap":976},"2026-05-29",74.15,74.35,74.28,-0.11,93300,{"date":980,"open":981,"high":982,"low":983,"close":984,"change":440,"percent_change":985,"volume":986,"transactions":9,"vwap":984},"2026-05-28",73.07,74.68,72.96,74.39,1.89,783000,{"date":988,"open":989,"high":990,"low":991,"close":990,"change":552,"percent_change":992,"volume":993,"transactions":9,"vwap":990},"2026-05-27",72.81,73.010002,71.91,0.69,148300,{"date":995,"open":996,"high":997,"low":998,"close":999,"change":1000,"percent_change":1001,"volume":1002,"transactions":9,"vwap":999},"2026-05-26",71.98,72.82,71.64,72.51,1.97,2.79,96400,{"date":1004,"open":1005,"high":1006,"low":1005,"close":530,"change":135,"percent_change":985,"volume":1007,"transactions":9,"vwap":530},"2026-05-22",69.48,70.84,53600,{"date":1009,"open":1010,"high":1011,"low":255,"close":1012,"change":23,"percent_change":1013,"volume":1014,"transactions":9,"vwap":1012},"2026-05-21",67.75,69.29,69.23,1.58,52200,{"date":1016,"open":334,"high":1017,"low":1018,"close":905,"change":1019,"percent_change":1020,"volume":1021,"transactions":9,"vwap":905},"2026-05-20",68.2,66.47,1.68,2.53,74300,{"date":1023,"open":713,"high":1024,"low":315,"close":1018,"change":1025,"percent_change":1026,"volume":1027,"transactions":9,"vwap":1018},"2026-05-19",66.96,-0.75,-1.12,75500,{"date":1029,"open":788,"high":788,"low":1030,"close":1031,"change":765,"percent_change":1032,"volume":1033,"transactions":9,"vwap":1031},"2026-05-18",66.39,67.22,-0.93,77900,{"date":1035,"open":779,"high":1036,"low":427,"close":1037,"change":1038,"percent_change":1039,"volume":1040,"transactions":9,"vwap":1037},"2026-05-15",68.35,67.85,-2.02,-2.89,119100,{"date":1042,"open":1043,"high":814,"low":1044,"close":786,"change":156,"percent_change":1045,"volume":1046,"transactions":9,"vwap":786},"2026-05-14",69.15,68.57,0.97,83500,{"date":1048,"open":1049,"high":1050,"low":1051,"close":1052,"change":1053,"percent_change":1054,"volume":1055,"transactions":9,"vwap":1052},"2026-05-13",68.9,69.4,68.029999,69.2,0.82,1.2,133700,{"date":1057,"open":1058,"high":1059,"low":1060,"close":1061,"change":1062,"percent_change":1032,"volume":1063,"transactions":9,"vwap":1061},"2026-05-12",68.59,68.68,67.010002,68.38,-0.64,112400,{"date":1065,"open":1066,"high":1067,"low":1066,"close":1068,"change":1069,"percent_change":296,"volume":1070,"transactions":9,"vwap":1068},"2026-05-11",68.13,69.53,69.019997,0.91,97000,{"date":1072,"open":362,"high":1066,"low":295,"close":825,"change":161,"percent_change":135,"volume":1073,"transactions":9,"vwap":825},"2026-05-08",43800,{"date":1075,"open":1076,"high":1076,"low":1077,"close":1078,"change":257,"percent_change":1079,"volume":1080,"transactions":9,"vwap":1078},"2026-05-07",68.55,66.93,67.23,-1.95,162800,{"date":1082,"open":1083,"high":851,"low":225,"close":1044,"change":1084,"percent_change":1085,"volume":1086,"transactions":9,"vwap":1044},"2026-05-06",67.77,1.51,2.25,84600,{"date":1088,"open":1089,"high":404,"low":1090,"close":924,"change":1091,"percent_change":1092,"volume":1093,"transactions":9,"vwap":924},"2026-05-05",66.82,66.4,0.8,1.21,50000,{"date":1095,"open":1096,"high":780,"low":316,"close":667,"change":901,"percent_change":1097,"volume":1098,"transactions":9,"vwap":667},"2026-05-04",66.37,-0.05,73200,{"date":1100,"open":1101,"high":1030,"low":1102,"close":1103,"change":377,"percent_change":1104,"volume":1105,"transactions":9,"vwap":1103},"2026-05-01",66.17,65.76,66.29,0.41,66600,{"date":1107,"open":1108,"high":1109,"low":1108,"close":1109,"change":95,"percent_change":1110,"volume":1111,"transactions":9,"vwap":1109},"2026-04-30",64.3,66.019997,3.41,60700,{"date":1113,"open":1114,"high":1114,"low":638,"close":1115,"change":327,"percent_change":1116,"volume":1117,"transactions":9,"vwap":1115},"2026-04-29",64.73,63.84,-0.95,38300,{"date":1119,"open":1120,"high":1121,"low":1122,"close":1123,"change":256,"percent_change":927,"volume":1124,"transactions":9,"vwap":1123},"2026-04-28",64.81,65.059998,63.87,64.45,51400,{"date":1126,"open":1127,"high":608,"low":1128,"close":1129,"change":1130,"percent_change":1131,"volume":1132,"transactions":9,"vwap":1129},"2026-04-27",65.63,65.050003,65.37,-0.28,-0.43,38500,{"date":1134,"open":1135,"high":1135,"low":1136,"close":1137,"change":366,"percent_change":219,"volume":1138,"transactions":9,"vwap":1137},"2026-04-24",66.089996,65.080002,65.65,38800,{"date":1140,"open":304,"high":1018,"low":1141,"close":1142,"change":1143,"percent_change":466,"volume":1144,"transactions":9,"vwap":1142},"2026-04-23",64.6,65.61,-0.97,43600,{"date":1146,"open":1147,"high":427,"low":1148,"close":197,"change":101,"percent_change":1149,"volume":1150,"transactions":9,"vwap":197},"2026-04-22",67.17,66.35,0.85,52500,{"date":1152,"open":1153,"high":283,"low":1154,"close":1109,"change":1155,"percent_change":810,"volume":1156,"transactions":9,"vwap":1109},"2026-04-21",66.99,66,-0.58,46300,{"date":1158,"open":1159,"high":333,"low":1159,"close":1160,"change":745,"percent_change":1161,"volume":1162,"transactions":9,"vwap":1160},"2026-04-20",65.6,66.6,1.03,50800,{"date":1164,"open":1165,"high":1166,"low":1167,"close":1168,"change":1149,"percent_change":135,"volume":1169,"transactions":9,"vwap":1168},"2026-04-17",65.89,66.55,65.75,65.92,62900,{"date":1171,"open":1172,"high":658,"low":1173,"close":1174,"change":101,"percent_change":45,"volume":1175,"transactions":9,"vwap":1174},"2026-04-16",64.83,64.22,65.07,61100,{"date":1177,"open":1178,"high":1179,"low":1180,"close":1181,"change":1182,"percent_change":101,"volume":1183,"transactions":9,"vwap":1181},"2026-04-15",64.24,64.56,63.8,64.51,0.36,56400,{"date":1185,"open":1186,"high":1187,"low":1188,"close":1189,"change":125,"percent_change":1190,"volume":1191,"transactions":9,"vwap":1189},"2026-04-14",63.92,64.25,63.74,64.15,1.57,58600,{"date":1193,"open":1194,"high":1195,"low":1194,"close":1196,"change":827,"percent_change":1197,"volume":1198,"transactions":9,"vwap":1196},"2026-04-13",61.59,63.22,63.16,2.05,65600,{"date":1200,"open":1201,"high":1202,"low":1203,"close":1204,"change":1205,"percent_change":1206,"volume":1183,"transactions":9,"vwap":1204},"2026-04-10",62.13,62.28,61.71,61.89,0.05,0.08,{"date":1208,"open":1209,"high":1210,"low":1211,"close":1212,"change":1213,"percent_change":977,"volume":1214,"transactions":9,"vwap":1212},"2026-04-09",61.78,62.2,61.4,61.84,-0.07,61000,{"date":1216,"open":1217,"high":1218,"low":1219,"close":1220,"change":1221,"percent_change":1222,"volume":1223,"transactions":9,"vwap":1220},"2026-04-08",62.33,62.46,61.46,61.91,2.01,3.36,76700,{"date":1225,"open":1226,"high":1227,"low":1228,"close":1229,"change":248,"percent_change":680,"volume":1230,"transactions":9,"vwap":1229},"2026-04-07",59.66,59.91,59,59.9,52100,{"date":1232,"open":1233,"high":1234,"low":1235,"close":1236,"change":1237,"percent_change":660,"volume":1238,"transactions":9,"vwap":1236},"2026-04-06",59.77,60.33,59.72,60.02,0.37,116200,{"date":1240,"open":1241,"high":1242,"low":1241,"close":1243,"change":1244,"percent_change":38,"volume":1245,"transactions":9,"vwap":1243},"2026-04-02",57.86,60.09,59.65,0.39,102000,{"date":1247,"open":1248,"high":1249,"low":1250,"close":1251,"change":1252,"percent_change":1253,"volume":1254,"transactions":9,"vwap":1251},"2026-04-01",59.18,59.92,59.07,59.26,0.78,1.33,74200,{"date":1256,"open":1257,"high":1258,"low":1259,"close":1260,"change":1261,"percent_change":1262,"volume":1263,"transactions":9,"vwap":1260},"2026-03-31",56.89,58.52,56.85,58.48,2.46,4.39,60600,{"date":1265,"open":1266,"high":1267,"low":26,"close":1268,"change":725,"percent_change":1269,"volume":1270,"transactions":9,"vwap":1268},"2026-03-30",58.049999,58.060001,56.02,-2.52,75300,{"date":1272,"open":1273,"high":1273,"low":1274,"close":1275,"change":356,"percent_change":1276,"volume":1277,"transactions":9,"vwap":1275},"2026-03-27",58.57,57.34,57.47,-2.76,62100,{"date":1279,"open":1280,"high":1281,"low":1282,"close":1283,"change":1284,"percent_change":1285,"volume":1286,"transactions":9,"vwap":1283},"2026-03-26",59.94,60.52,58.98,59.099998,-1.74,-2.86,79100,{"date":1288,"open":1289,"high":1290,"low":1234,"close":1291,"change":661,"percent_change":695,"volume":1292,"transactions":9,"vwap":1291},"2026-03-25",60.74,61.07,60.84,31800,{"date":1294,"open":1295,"high":1296,"low":1295,"close":1297,"change":619,"percent_change":286,"volume":1021,"transactions":9,"vwap":1297},"2026-03-24",59.39,60.28,59.89,{"date":1299,"open":1300,"high":1301,"low":1302,"close":1303,"change":1304,"percent_change":1305,"volume":1223,"transactions":9,"vwap":1303},"2026-03-23",59.54,60.72,59.38,59.95,1.3,2.22,{"date":1307,"open":1308,"high":1308,"low":1309,"close":1310,"change":488,"percent_change":1311,"volume":1312,"transactions":9,"vwap":1310},"2026-03-20",60.18,58.2,58.65,-2.78,111100,{"date":1314,"open":1315,"high":1316,"low":1317,"close":1234,"change":1206,"percent_change":582,"volume":1318,"transactions":9,"vwap":1234},"2026-03-19",59.34,60.77,59.080002,312900,{"date":1320,"open":1290,"high":1321,"low":1322,"close":1322,"change":1323,"percent_change":757,"volume":1324,"transactions":9,"vwap":1322},"2026-03-18",61.31,60.25,-1.19,42800,{"date":1326,"open":1327,"high":1328,"low":1327,"close":1329,"change":1149,"percent_change":1330,"volume":1331,"transactions":9,"vwap":1329},"2026-03-17",60.89,61.51,61.44,1.4,161100,{"date":1333,"open":1334,"high":1335,"low":1336,"close":1337,"change":190,"percent_change":1338,"volume":1339,"transactions":9,"vwap":1337},"2026-03-16",60.86,61.060001,60.27,60.59,1.19,54600,{"date":1341,"open":1342,"high":1211,"low":1233,"close":1343,"change":650,"percent_change":1344,"volume":1345,"transactions":9,"vwap":1343},"2026-03-13",60.94,59.88,-0.76,59800,{"date":1347,"open":1348,"high":1349,"low":1350,"close":1351,"change":1352,"percent_change":917,"volume":1353,"transactions":9,"vwap":1351},"2026-03-12",61.2,61.33,60.32,60.34,-1.16,223200,{"date":1355,"open":1356,"high":1357,"low":1358,"close":1359,"change":1360,"percent_change":497,"volume":1361,"transactions":9,"vwap":1359},"2026-03-11",61.15,61.92,61.13,61.5,0.28,47500,{"date":1363,"open":1364,"high":1210,"low":1348,"close":1365,"change":1097,"percent_change":247,"volume":1366,"transactions":9,"vwap":1365},"2026-03-10",61.28,61.22,100200,{"date":1368,"open":1369,"high":1349,"low":1370,"close":1371,"change":1372,"percent_change":695,"volume":1373,"transactions":9,"vwap":1371},"2026-03-09",59.82,59.15,61.27,0.96,65500,{"date":1375,"open":1376,"high":1377,"low":1378,"close":1379,"change":1380,"percent_change":467,"volume":928,"transactions":9,"vwap":1379},"2026-03-06",60.46,61.17,60.24,60.31,-1.3,{"date":1382,"open":1201,"high":1383,"low":1384,"close":1385,"change":407,"percent_change":1386,"volume":1387,"transactions":9,"vwap":1385},"2026-03-05",62.73,60.67,61.61,-1.93,49100,{"date":1389,"open":1390,"high":1391,"low":1392,"close":1393,"change":1394,"percent_change":1395,"volume":1396,"transactions":9,"vwap":1393},"2026-03-04",62.24,62.89,61.88,62.82,1.16,1.88,42000,{"date":1398,"open":1399,"high":1400,"low":1401,"close":1402,"change":592,"percent_change":1403,"volume":775,"transactions":9,"vwap":1402},"2026-03-03",61.38,62.12,60.29,61.66,-1.96,{"date":1405,"open":1406,"high":1407,"low":1406,"close":1391,"change":120,"percent_change":746,"volume":1408,"transactions":9,"vwap":1391},"2026-03-02",61.49,62.97,88700,{"date":1410,"open":1411,"high":1411,"low":1412,"close":1413,"change":1414,"percent_change":1415,"volume":1416,"transactions":9,"vwap":1413},"2026-02-27",62.5,61.67,62.26,-1.14,-1.8,87400,{"date":1418,"open":1419,"high":1420,"low":1421,"close":1422,"change":735,"percent_change":1130,"volume":1423,"transactions":9,"vwap":1422},"2026-02-26",63.31,63.46,62.43,63.4,55300,{"date":1425,"open":1426,"high":1427,"low":1428,"close":1429,"change":582,"percent_change":166,"volume":1430,"transactions":9,"vwap":1429},"2026-02-25",63.96,64.029999,63.36,63.58,52400,{"date":1432,"open":1202,"high":1433,"low":1210,"close":1434,"change":1435,"percent_change":1436,"volume":1437,"transactions":9,"vwap":1434},"2026-02-24",63.6,63.45,1.13,1.81,48500,{"date":1439,"open":1440,"high":1441,"low":1442,"close":1443,"change":1444,"percent_change":1352,"volume":1445,"transactions":9,"vwap":1443},"2026-02-23",62.58,62.71,61.9,62.32,-0.73,51000,{"date":1447,"open":1448,"high":1180,"low":1449,"close":1450,"change":1130,"percent_change":318,"volume":1451,"transactions":9,"vwap":1450},"2026-02-20",62.93,62.63,63.049999,46700,{"date":1453,"open":1454,"high":1455,"low":1456,"close":1455,"change":1244,"percent_change":660,"volume":1339,"transactions":9,"vwap":1455},"2026-02-19",62.54,63.33,62.53,{"date":1458,"open":1459,"high":1460,"low":1461,"close":1462,"change":1463,"percent_change":1372,"volume":1464,"transactions":9,"vwap":1462},"2026-02-18",62.61,63.49,62.44,62.94,0.6,73100,{"date":1466,"open":1467,"high":1383,"low":1468,"close":1469,"change":1470,"percent_change":1471,"volume":1472,"transactions":9,"vwap":1469},"2026-02-17",62.080002,61.34,62.34,0.02,0.03,78800,{"date":1474,"open":1475,"high":1476,"low":1477,"close":1443,"change":1372,"percent_change":1478,"volume":1479,"transactions":9,"vwap":1443},"2026-02-13",61.65,62.8,61.29,1.56,91600,{"date":1481,"open":1196,"high":1482,"low":1483,"close":1484,"change":1485,"percent_change":1486,"volume":1487,"transactions":9,"vwap":1484},"2026-02-12",63.19,61.049999,61.36,-1.47,-2.34,109500,{"date":1489,"open":1490,"high":1490,"low":1210,"close":1491,"change":1492,"percent_change":1493,"volume":1494,"transactions":9,"vwap":1491},"2026-02-11",64.14,62.83,-0.81,-1.27,89900,{"date":1496,"open":1497,"high":1498,"low":1499,"close":1500,"change":1501,"percent_change":1502,"volume":1503,"transactions":9,"vwap":1500},"2026-02-10",63.99,64.35,63.56,63.64,-0.26,-0.41,90700,{"date":1505,"open":1506,"high":1507,"low":1508,"close":1509,"change":277,"percent_change":1510,"volume":1511,"transactions":9,"vwap":1509},"2026-02-09",62.75,64.13,62.62,63.9,1.7,107900,{"date":1513,"open":1365,"high":1514,"low":1515,"close":1491,"change":1516,"percent_change":1517,"volume":1518,"transactions":9,"vwap":1491},"2026-02-06",62.95,61.11,2.96,4.94,82500,{"date":1520,"open":1483,"high":1521,"low":1522,"close":1523,"change":726,"percent_change":1524,"volume":1525,"transactions":9,"vwap":1523},"2026-02-05",61.6,59.69,59.87,-3.45,106100,{"date":1527,"open":1528,"high":1528,"low":1529,"close":1530,"change":1531,"percent_change":1532,"volume":1533,"transactions":9,"vwap":1530},"2026-02-04",63.71,61.029999,62.0099983,-1.36,-2.15,121100,{"date":1535,"open":1536,"high":1426,"low":1537,"close":1538,"change":1539,"percent_change":1540,"volume":1541,"transactions":9,"vwap":1538},"2026-02-03",63.59,61.98,63.37,0.3,0.48,99600,{"date":1543,"open":1449,"high":1544,"low":1411,"close":1545,"change":1470,"percent_change":1471,"volume":1286,"transactions":9,"vwap":1545},"2026-02-02",63.5,63.07,{"date":1547,"open":1548,"high":1549,"low":1550,"close":1450,"change":1551,"percent_change":1552,"volume":1553,"transactions":9,"vwap":1450},"2026-01-30",64.17,64.75,62.77,-1.7,-2.63,49400,{"date":1555,"open":1556,"high":1556,"low":1188,"close":1549,"change":1557,"percent_change":1558,"volume":1559,"transactions":9,"vwap":1549},"2026-01-29",65.82,-0.94,-1.43,53900,{"date":1561,"open":393,"high":393,"low":1562,"close":1563,"change":287,"percent_change":210,"volume":1564,"transactions":9,"vwap":1563},"2026-01-28",65.32,65.69,65400,{"date":1566,"open":1567,"high":1568,"low":1569,"close":343,"change":1570,"percent_change":72,"volume":1571,"transactions":9,"vwap":343},"2026-01-27",65.21,65.99,65.019997,0.89,60800,{"date":1573,"open":608,"high":608,"low":1549,"close":712,"change":1444,"percent_change":1574,"volume":1575,"transactions":9,"vwap":712},"2026-01-26",-1.11,77500,{"date":1577,"open":1090,"high":1090,"low":1578,"close":1579,"change":651,"percent_change":1580,"volume":1581,"transactions":9,"vwap":1579},"2026-01-23",65.48,65.68,-1.05,58200,{"date":1583,"open":1584,"high":1585,"low":1586,"close":304,"change":1053,"percent_change":1587,"volume":1588,"transactions":9,"vwap":304},"2026-01-22",66.19,66.72,66.099998,1.25,55400,{"date":1590,"open":1567,"high":627,"low":1591,"close":1592,"change":1069,"percent_change":795,"volume":928,"transactions":9,"vwap":1592},"2026-01-21",64.11,65.56,{"date":1594,"open":1595,"high":1596,"low":1597,"close":1598,"change":1599,"percent_change":1600,"volume":1111,"transactions":9,"vwap":1598},"2026-01-20",64.63,65.73,64.37,64.65,-1.48,-2.24,{"date":1602,"open":1584,"high":1603,"low":723,"close":1604,"change":1605,"percent_change":834,"volume":1606,"transactions":9,"vwap":1604},"2026-01-16",66.63,66.13,0.19,45200,{"date":1608,"open":1154,"high":679,"low":1159,"close":723,"change":166,"percent_change":1539,"volume":1609,"transactions":9,"vwap":723},"2026-01-15",50700,{"date":1611,"open":1612,"high":324,"low":1613,"close":324,"change":1614,"percent_change":1615,"volume":1616,"transactions":9,"vwap":324},"2026-01-14",65.24,64.84,0.42,0.64,96600,{"date":1618,"open":1579,"high":1619,"low":1174,"close":1562,"change":238,"percent_change":52,"volume":1620,"transactions":9,"vwap":1562},"2026-01-13",65.71,47200,{"date":1622,"open":1623,"high":315,"low":1624,"close":1625,"change":1626,"percent_change":746,"volume":1627,"transactions":9,"vwap":1625},"2026-01-12",64.46,64.31,65.2,0.65,141900,{"date":1629,"open":1123,"high":1120,"low":1497,"close":1630,"change":1631,"percent_change":1632,"volume":1633,"transactions":9,"vwap":1630},"2026-01-09",64.55,0.55,0.86,126900,{"date":1635,"open":1499,"high":1636,"low":1499,"close":1637,"change":190,"percent_change":387,"volume":1638,"transactions":9,"vwap":1637},"2026-01-08",64.36,64,136900,{"date":1640,"open":1641,"high":1641,"low":1642,"close":1643,"change":1644,"percent_change":1645,"volume":1646,"transactions":9,"vwap":1643},"2026-01-07",64.07,63.26,63.29,-0.77,-1.2,273000,{"date":1648,"open":1482,"high":1507,"low":1482,"close":1649,"change":1161,"percent_change":1650,"volume":1651,"transactions":9,"vwap":1649},"2026-01-06",64.059998,1.63,119400,{"date":1653,"open":1654,"high":1195,"low":1654,"close":1655,"change":1650,"percent_change":1656,"volume":1657,"transactions":9,"vwap":1655},"2026-01-05",62.029999,63.029999,2.65,84200,{"date":1659,"open":1660,"high":1211,"low":1336,"close":1211,"change":1661,"percent_change":1662,"volume":1663,"transactions":9,"vwap":1211},"2026-01-02",60.43,1.67,2.8,77200,{"date":1665,"open":1666,"high":1308,"low":1667,"close":1668,"change":706,"percent_change":1669,"volume":1670,"transactions":9,"vwap":1668},"2025-12-31",60.14,59.68,59.73,-0.65,43700,{"date":1672,"open":1673,"high":1674,"low":1675,"close":1676,"change":140,"percent_change":687,"volume":1677,"transactions":9,"vwap":1676},"2025-12-30",60.55,60.63,60.11,60.12,114900,{"date":1679,"open":1296,"high":1680,"low":1296,"close":1376,"change":1131,"percent_change":1681,"volume":1682,"transactions":9,"vwap":1376},"2025-12-29",60.79,-0.71,61300,{"date":1684,"open":1468,"high":1468,"low":1685,"close":1327,"change":877,"percent_change":688,"volume":1686,"transactions":9,"vwap":1327},"2025-12-26",60.53,107500,{"date":1688,"open":1321,"high":1689,"low":1690,"close":1211,"change":130,"percent_change":1691,"volume":1692,"transactions":9,"vwap":1211},"2025-12-24",61.43,61.02,0.15,97600,{"date":1694,"open":1365,"high":1695,"low":1696,"close":1321,"change":736,"percent_change":318,"volume":1697,"transactions":9,"vwap":1321},"2025-12-23",61.58,61.0099983,78600,{"date":1699,"open":1515,"high":1212,"low":1700,"close":1695,"change":1701,"percent_change":1702,"volume":1703,"transactions":9,"vwap":1695},"2025-12-22",61.040001,0.33,0.54,176700,{"date":1705,"open":1706,"high":1707,"low":1706,"close":1708,"change":1709,"percent_change":828,"volume":1710,"transactions":9,"vwap":1708},"2025-12-19",60.39,61.35,61.25,1.11,98800,{"date":1712,"open":1713,"high":1714,"low":1715,"close":1666,"change":1716,"percent_change":1304,"volume":1717,"transactions":9,"vwap":1666},"2025-12-18",60.37,60.75,59.99,0.77,141200,{"date":1719,"open":1301,"high":1720,"low":1315,"close":1721,"change":1722,"percent_change":1723,"volume":1724,"transactions":9,"vwap":1721},"2025-12-17",60.96,59.37,-1.1,-1.82,175400,{"date":1726,"open":1660,"high":1291,"low":1727,"close":1728,"change":1729,"percent_change":1730,"volume":1731,"transactions":9,"vwap":1728},"2025-12-16",60.0099983,60.47,-0.3,-0.49,122700,{"date":1733,"open":1734,"high":1734,"low":1735,"close":1316,"change":1557,"percent_change":1736,"volume":1737,"transactions":9,"vwap":1316},"2025-12-15",62.099998,60.69,-1.52,94100,{"date":1739,"open":1740,"high":1642,"low":1741,"close":1203,"change":1742,"percent_change":505,"volume":1697,"transactions":9,"vwap":1203},"2025-12-12",63.15,61.62,-1.5,{"date":1744,"open":1443,"high":1195,"low":1745,"close":1746,"change":110,"percent_change":1747,"volume":1748,"transactions":9,"vwap":1746},"2025-12-11",61.97,63.21,1.15,69000,{"date":1750,"open":1751,"high":1752,"low":1753,"close":1754,"change":1755,"percent_change":22,"volume":1756,"transactions":9,"vwap":1754},"2025-12-10",61.94,62.99,61.8,62.49,0.45,53000,{"date":1758,"open":1412,"high":1461,"low":1412,"close":1759,"change":1097,"percent_change":247,"volume":1760,"transactions":9,"vwap":1759},"2025-12-09",62.040001,55200,{"date":1762,"open":1469,"high":1469,"low":1763,"close":1764,"change":1765,"percent_change":1766,"volume":848,"transactions":9,"vwap":1764},"2025-12-08",61.79,62.09,0.1,0.16,{"date":1768,"open":1769,"high":1754,"low":1770,"close":1771,"change":1131,"percent_change":1772,"volume":1773,"transactions":9,"vwap":1771},"2025-12-05",62.35,61.96,61.99,-0.69,62400,{"date":1775,"open":1776,"high":1456,"low":1777,"close":1778,"change":1779,"percent_change":1084,"volume":1780,"transactions":9,"vwap":1778},"2025-12-04",61.55,61.54,62.42,0.93,64900,{"date":1782,"open":1783,"high":1359,"low":1784,"close":1406,"change":1091,"percent_change":1785,"volume":1786,"transactions":9,"vwap":1406},"2025-12-03",60.8,60.64,1.32,55000,{"date":1788,"open":1789,"high":1290,"low":1674,"close":1735,"change":1691,"percent_change":1790,"volume":1791,"transactions":9,"vwap":1735},"2025-12-02",61,0.25,87300,{"date":1793,"open":1794,"high":1795,"low":1796,"close":1796,"change":1557,"percent_change":1797,"volume":1798,"transactions":9,"vwap":1796},"2025-12-01",60.66,61.099998,60.54,-1.53,136600,{"date":1800,"open":1335,"high":1406,"low":1801,"close":1802,"change":1091,"percent_change":1785,"volume":1803,"transactions":9,"vwap":1802},"2025-11-28",60.99,61.48,56800,{"date":1805,"open":1796,"high":1529,"low":1234,"close":1806,"change":1755,"percent_change":1807,"volume":1808,"transactions":9,"vwap":1806},"2025-11-26",60.68,0.75,71300,{"date":1810,"open":1811,"high":1812,"low":1813,"close":1814,"change":1815,"percent_change":1330,"volume":835,"transactions":9,"vwap":1814},"2025-11-25",59.41,60.35,58.88,60.23,0.83,{"date":1817,"open":1818,"high":1819,"low":1818,"close":1820,"change":1821,"percent_change":1822,"volume":1823,"transactions":9,"vwap":1820},"2025-11-24",58.29,59.45,59.4,1.52,2.63,53800,{"date":1825,"open":1826,"high":1827,"low":1828,"close":1829,"change":1747,"percent_change":1830,"volume":1831,"transactions":9,"vwap":1829},"2025-11-21",56.93,58.099998,56.23,57.88,2.03,95300,{"date":1833,"open":1834,"high":1715,"low":1835,"close":1836,"change":1837,"percent_change":1838,"volume":1839,"transactions":9,"vwap":1836},"2025-11-20",59.64,56.71,56.73,-1.81,-3.09,77400,{"date":1841,"open":1842,"high":1811,"low":1843,"close":1844,"change":210,"percent_change":706,"volume":1541,"transactions":9,"vwap":1844},"2025-11-19",58.81,58.26,58.54,{"date":1846,"open":1847,"high":1848,"low":1849,"close":1850,"change":533,"percent_change":533,"volume":1851,"transactions":9,"vwap":1850},"2025-11-18",58.25,59.2,57.97,58.77,105000,{"date":1853,"open":1854,"high":1855,"low":1856,"close":1850,"change":756,"percent_change":1857,"volume":1858,"transactions":9,"vwap":1850},"2025-11-17",59.79,60.080002,58.45,-2.21,102500,{"date":1860,"open":1861,"high":1301,"low":1862,"close":1863,"change":1213,"percent_change":248,"volume":1864,"transactions":9,"vwap":1863},"2025-11-14",58.95,58.83,60.099998,112300,{"date":1866,"open":1867,"high":1867,"low":1868,"close":1869,"change":1870,"percent_change":1871,"volume":1872,"transactions":9,"vwap":1869},"2025-11-13",62.14,60,60.17,-2.41,-3.85,75200,{"date":1874,"open":1195,"high":1875,"low":1469,"close":1440,"change":1876,"percent_change":1877,"volume":1878,"transactions":9,"vwap":1440},"2025-11-12",63.25,-0.37,-0.59,75900,{"date":1880,"open":1642,"high":1642,"low":1881,"close":1514,"change":1882,"percent_change":1883,"volume":1884,"transactions":9,"vwap":1514},"2025-11-11",62.68,-0.47,-0.74,114600,{"date":1886,"open":1887,"high":1115,"low":1888,"close":1889,"change":439,"percent_change":572,"volume":1890,"transactions":9,"vwap":1889},"2025-11-10",63.75,62.84,63.42,136000,{"date":1892,"open":1211,"high":1456,"low":1893,"close":1894,"change":1895,"percent_change":1244,"volume":1286,"transactions":9,"vwap":1894},"2025-11-07",60.73,62.48,0.24,{"date":1897,"open":1898,"high":1898,"low":1899,"close":1390,"change":1900,"percent_change":1901,"volume":1902,"transactions":9,"vwap":1390},"2025-11-06",63.67,62.07,-1.4,-2.2,88800,{"date":1904,"open":1905,"high":1906,"low":1907,"close":1500,"change":1908,"percent_change":892,"volume":1909,"transactions":9,"vwap":1500},"2025-11-05",63.0099983,63.93,62.79,0.9,124800,{"date":1911,"open":1912,"high":1188,"low":1449,"close":1913,"change":1914,"percent_change":1915,"volume":1916,"transactions":9,"vwap":1913},"2025-11-04",62.98,62.74,-1.77,-2.74,107600,{"date":1918,"open":1919,"high":1919,"low":1920,"close":1181,"change":1921,"percent_change":1470,"volume":1922,"transactions":9,"vwap":1181},"2025-11-03",64.87,63.95,0.01,130800,{"date":1924,"open":1925,"high":1141,"low":1188,"close":1926,"change":1927,"percent_change":827,"volume":1525,"transactions":9,"vwap":1926},"2025-10-31",64.18,64.5,0.81,{"date":1929,"open":1925,"high":1598,"low":1930,"close":1931,"change":1932,"percent_change":1933,"volume":1934,"transactions":9,"vwap":1931},"2025-10-30",63.63,63.69,-1.35,-2.08,284200,{"date":1936,"open":1937,"high":343,"low":1141,"close":1938,"change":1939,"percent_change":900,"volume":1940,"transactions":9,"vwap":1938},"2025-10-29",65.22,65.040001,-0.01,120200,{"date":1942,"open":1142,"high":324,"low":1943,"close":1128,"change":1944,"percent_change":1945,"volume":1946,"transactions":9,"vwap":1128},"2025-10-28",64.94,-0.52,-0.79,90100,{"date":1948,"open":314,"high":314,"low":669,"close":649,"change":840,"percent_change":1949,"volume":1950,"transactions":9,"vwap":649},"2025-10-27",0.49,119300,{"date":1952,"open":1937,"high":1953,"low":1954,"close":668,"change":1338,"percent_change":1955,"volume":1956,"transactions":9,"vwap":668},"2025-10-24",65.52,65.099998,1.86,157600,{"date":1958,"open":1752,"high":1959,"low":1752,"close":1649,"change":1092,"percent_change":1960,"volume":1961,"transactions":9,"vwap":1649},"2025-10-23",64.29,1.93,76100,{"date":1963,"open":1964,"high":1178,"low":1201,"close":1965,"change":1531,"percent_change":1966,"volume":1967,"transactions":9,"vwap":1965},"2025-10-22",64.040001,62.85,-2.12,760800,{"date":1969,"open":1970,"high":1971,"low":1972,"close":1973,"change":1130,"percent_change":1131,"volume":1974,"transactions":9,"vwap":1973},"2025-10-21",64.26,64.71,63.78,64.21,130000,{"date":1976,"open":1186,"high":1977,"low":1186,"close":1978,"change":1979,"percent_change":1085,"volume":1980,"transactions":9,"vwap":1978},"2025-10-20",64.58,64.49,1.42,86200,{"date":1982,"open":1462,"high":1983,"low":1754,"close":1545,"change":562,"percent_change":1984,"volume":1985,"transactions":9,"vwap":1545},"2025-10-17",63.3,-0.9,59500,{"date":1987,"open":1988,"high":1988,"low":1544,"close":1500,"change":756,"percent_change":1989,"volume":1922,"transactions":9,"vwap":1500},"2025-10-16",65.23,-2.05,{"date":1991,"open":1129,"high":1556,"low":1490,"close":1992,"change":457,"percent_change":477,"volume":1686,"transactions":9,"vwap":1992},"2025-10-15",64.97,{"date":1994,"open":1995,"high":1996,"low":1467,"close":1997,"change":120,"percent_change":125,"volume":1998,"transactions":9,"vwap":1997},"2025-10-14",62.67,64.79,64.38,81800,{"date":2000,"open":1746,"high":1122,"low":1196,"close":1887,"change":2001,"percent_change":2002,"volume":2003,"transactions":9,"vwap":1887},"2025-10-13",2.06,3.34,128800,{"date":2005,"open":2006,"high":1943,"low":1741,"close":2007,"change":2008,"percent_change":2009,"volume":2010,"transactions":9,"vwap":2007},"2025-10-10",64.61,61.69,-2.85,-4.42,108700,{"date":2012,"open":305,"high":2013,"low":2014,"close":2015,"change":2016,"percent_change":1877,"volume":2017,"transactions":9,"vwap":2015},"2025-10-09",65.14,64.19,64.54,-0.38,79500,{"date":2019,"open":2020,"high":1128,"low":2020,"close":2021,"change":1149,"percent_change":1253,"volume":2022,"transactions":9,"vwap":2021},"2025-10-08",64.32,64.92,97100,{"date":2024,"open":305,"high":1121,"low":2025,"close":1641,"change":2026,"percent_change":1574,"volume":1890,"transactions":9,"vwap":1641},"2025-10-07",63.43,-0.72,{"date":2028,"open":2029,"high":2030,"low":1997,"close":1996,"change":661,"percent_change":2031,"volume":2032,"transactions":9,"vwap":1996},"2025-10-06",64.8,64.98,1.49,139000,{"date":2034,"open":2035,"high":2036,"low":2037,"close":1115,"change":1701,"percent_change":2038,"volume":2039,"transactions":9,"vwap":1115},"2025-10-03",63.72,64.42,63.51,0.52,154600,{"date":2041,"open":1419,"high":2042,"low":2043,"close":2037,"change":2044,"percent_change":1045,"volume":2045,"transactions":9,"vwap":2037},"2025-10-02",63.52,62.88,0.61,794500,{"date":2047,"open":1867,"high":1407,"low":1867,"close":2048,"change":1615,"percent_change":1161,"volume":2049,"transactions":9,"vwap":2048},"2025-10-01",62.9,129700,{"date":2051,"open":1400,"high":2052,"low":1194,"close":1413,"change":219,"percent_change":1765,"volume":2053,"transactions":9,"vwap":1413},"2025-09-30",62.29,57600,{"date":2055,"open":2056,"high":1217,"low":1771,"close":1210,"change":115,"percent_change":2057,"volume":2058,"transactions":9,"vwap":1210},"2025-09-29",62.22,0.57,143400,{"date":2060,"open":2061,"high":2062,"low":2063,"close":2062,"change":1182,"percent_change":457,"volume":2064,"transactions":9,"vwap":2062},"2025-09-26",61.47,61.85,61.14,70400,{"date":2066,"open":1358,"high":2067,"low":1794,"close":1406,"change":1876,"percent_change":2068,"volume":2069,"transactions":9,"vwap":1406},"2025-09-25",61.7,-0.6,193800,{"date":2071,"open":2072,"high":1456,"low":2062,"close":2073,"change":87,"percent_change":706,"volume":2074,"transactions":9,"vwap":2073},"2025-09-24",62.37,61.86,327700,{"date":2076,"open":1476,"high":2077,"low":1759,"close":1734,"change":1877,"percent_change":1557,"volume":2078,"transactions":9,"vwap":1734},"2025-09-23",63.13,356100,{"date":2080,"open":1220,"high":1441,"low":1203,"close":2081,"change":497,"percent_change":2082,"volume":2083,"transactions":9,"vwap":2081},"2025-09-22",62.69,0.74,941200,{"date":2085,"open":2086,"high":1778,"low":2087,"close":2088,"change":1471,"percent_change":1205,"volume":2089,"transactions":9,"vwap":2088},"2025-09-19",62.39,62,62.23,256200,{"date":2091,"open":2092,"high":2052,"low":1328,"close":1210,"change":439,"percent_change":2093,"volume":2094,"transactions":9,"vwap":1210},"2025-09-18",61.68,1.53,94300,{"date":2096,"open":1327,"high":2097,"low":1673,"close":2098,"change":1949,"percent_change":1927,"volume":2099,"transactions":9,"vwap":2098},"2025-09-17",61.77,61.26,154400,{"date":2101,"open":2102,"high":1334,"low":2103,"close":1316,"change":840,"percent_change":2104,"volume":2105,"transactions":9,"vwap":1316},"2025-09-16",60.56,60.22,0.53,536700,{"date":2107,"open":2108,"high":1281,"low":2108,"close":2109,"change":190,"percent_change":1338,"volume":2110,"transactions":9,"vwap":2109},"2025-09-15",60.15,60.45,114500,{"date":2112,"open":2113,"high":1303,"low":2114,"close":2115,"change":308,"percent_change":2116,"volume":2117,"transactions":9,"vwap":2115},"2025-09-12",59.93,59.59,59.74,-0.35,123700,{"date":2119,"open":2120,"high":1863,"low":2120,"close":1303,"change":2121,"percent_change":2122,"volume":2123,"transactions":9,"vwap":1303},"2025-09-11",59.11,1.02,1.73,83900,{"date":2125,"open":2126,"high":2127,"low":2128,"close":2129,"change":619,"percent_change":286,"volume":2130,"transactions":9,"vwap":2129},"2025-09-10",59.25,59.48,58.71,58.93,94500,{"date":2132,"open":2133,"high":2133,"low":1310,"close":2134,"change":2135,"percent_change":238,"volume":2136,"transactions":9,"vwap":2134},"2025-09-09",59.060001,58.99,0.07,75400,{"date":2138,"open":2139,"high":2140,"low":2141,"close":2139,"change":840,"percent_change":1631,"volume":2123,"transactions":9,"vwap":2139},"2025-09-08",58.92,58.97,58.58,{"date":2143,"open":2144,"high":1842,"low":2145,"close":2146,"change":2044,"percent_change":59,"volume":2147,"transactions":9,"vwap":2146},"2025-09-05",58.62,57.93,58.6,82800,{"date":2149,"open":2150,"high":1266,"low":2151,"close":2152,"change":1360,"percent_change":1949,"volume":2123,"transactions":9,"vwap":2152},"2025-09-04",57.68,57.35,57.99,{"date":2154,"open":2155,"high":2156,"low":2157,"close":2158,"change":308,"percent_change":876,"volume":1946,"transactions":9,"vwap":2158},"2025-09-03",58,58.09,57.48,57.71,{"date":2160,"open":2161,"high":2162,"low":1274,"close":2163,"change":877,"percent_change":810,"volume":2164,"transactions":9,"vwap":2163},"2025-09-02",57.51,57.96,57.92,83600,{"date":2166,"open":2167,"high":2167,"low":1309,"close":2168,"change":317,"percent_change":1730,"volume":2169,"transactions":9,"vwap":2168},"2025-08-29",58.87,58.43,75000,{"date":2171,"open":2172,"high":2173,"low":2174,"close":2175,"change":377,"percent_change":497,"volume":2176,"transactions":9,"vwap":2175},"2025-08-28",58.69,58.8,58.56,58.72,51800,{"date":2178,"open":1847,"high":2141,"low":1847,"close":1856,"change":1470,"percent_change":1471,"volume":2179,"transactions":9,"vwap":1856},"2025-08-27",59000,{"date":2181,"open":2182,"high":2183,"low":2182,"close":2168,"change":1104,"percent_change":190,"volume":2184,"transactions":9,"vwap":2168},"2025-08-26",58.040001,58.61,55500,{"date":2186,"open":2187,"high":1856,"low":2188,"close":2188,"change":706,"percent_change":2189,"volume":2190,"transactions":9,"vwap":2188},"2025-08-25",58.27,58.02,-0.67,89000,{"date":2192,"open":1259,"high":2193,"low":1259,"close":2194,"change":985,"percent_change":2002,"volume":2195,"transactions":9,"vwap":2194},"2025-08-22",58.5,58.41,78300,{"date":2197,"open":2198,"high":2199,"low":2200,"close":2201,"change":1939,"percent_change":900,"volume":2202,"transactions":9,"vwap":2201},"2025-08-21",56.35,56.62,56.28,56.52,39500,{"date":2204,"open":2205,"high":2205,"low":2206,"close":2207,"change":1130,"percent_change":1730,"volume":2208,"transactions":9,"vwap":2207},"2025-08-20",56.66,55.83,56.53,63900,{"date":2210,"open":2161,"high":2211,"low":2212,"close":2213,"change":2026,"percent_change":847,"volume":2214,"transactions":9,"vwap":2213},"2025-08-19",57.6,56.69,56.81,82400,{"date":2216,"open":2217,"high":2218,"low":2219,"close":2220,"change":115,"percent_change":2044,"volume":2221,"transactions":9,"vwap":2220},"2025-08-18",57.29,57.62,57.23,57.53,59700,{"date":2223,"open":2224,"high":2225,"low":2226,"close":2227,"change":1471,"percent_change":1205,"volume":2228,"transactions":9,"vwap":2227},"2025-08-15",57.27,57.36,56.96,57.18,39100,{"date":2230,"open":2231,"high":2232,"low":2233,"close":2234,"change":651,"percent_change":407,"volume":2235,"transactions":9,"vwap":2234},"2025-08-14",56.99,57.24,56.68,57.15,83700,{"date":2237,"open":2238,"high":2239,"low":2240,"close":2239,"change":1709,"percent_change":2241,"volume":1974,"transactions":9,"vwap":2239},"2025-08-13",57.17,57.85,57.11,1.96,{"date":2243,"open":2244,"high":2245,"low":2244,"close":2245,"change":1304,"percent_change":2246,"volume":2247,"transactions":9,"vwap":2245},"2025-08-12",55.72,56.74,2.34,48000,{"date":2249,"open":26,"high":2250,"low":2251,"close":2252,"change":619,"percent_change":977,"volume":2253,"transactions":9,"vwap":2252},"2025-08-11",56.0099983,55.32,55.44,69400,{"date":2255,"open":2256,"high":2257,"low":2258,"close":2259,"change":2135,"percent_change":582,"volume":1823,"transactions":9,"vwap":2259},"2025-08-08",55.73,55.91,55.39,55.5,{"date":2261,"open":2262,"high":2262,"low":2263,"close":2264,"change":900,"percent_change":2265,"volume":2266,"transactions":9,"vwap":2264},"2025-08-07",56,54.97,55.43,-0.04,88900,{"date":2268,"open":2256,"high":2256,"low":2269,"close":2270,"change":307,"percent_change":2271,"volume":2272,"transactions":9,"vwap":2270},"2025-08-06",55.12,55.45,-0.25,49600,{"date":2274,"open":2275,"high":2276,"low":2277,"close":2278,"change":286,"percent_change":735,"volume":775,"transactions":9,"vwap":2278},"2025-08-05",55.94,56.080002,55.2,55.59,{"date":2280,"open":2281,"high":2244,"low":2282,"close":26,"change":1372,"percent_change":818,"volume":1985,"transactions":9,"vwap":26},"2025-08-04",55.25,55.24,{"date":2284,"open":2285,"high":2269,"low":2286,"close":2287,"change":2288,"percent_change":2289,"volume":2290,"transactions":9,"vwap":2287},"2025-08-01",54.88,54.049999,54.73,-1.07,-1.92,129500,{"date":2292,"open":2293,"high":2294,"low":2295,"close":2296,"change":1130,"percent_change":2297,"volume":2298,"transactions":9,"vwap":2296},"2025-07-31",56.3,56.58,55.76,55.8,-0.5,61700,{"date":2300,"open":2301,"high":2302,"low":2206,"close":2276,"change":317,"percent_change":877,"volume":2303,"transactions":9,"vwap":2276},"2025-07-30",56.44,56.64,68700,{"date":2305,"open":1274,"high":1274,"low":2306,"close":2307,"change":2068,"percent_change":1580,"volume":2308,"transactions":9,"vwap":2307},"2025-07-29",56.25,56.37,87200,{"date":2310,"open":1275,"high":2218,"low":2311,"close":2312,"change":2313,"percent_change":2314,"volume":1286,"transactions":9,"vwap":2312},"2025-07-28",56.9,56.97,-0.31,-0.54,{"date":2316,"open":1274,"high":1274,"low":2312,"close":2317,"change":1205,"percent_change":130,"volume":2318,"transactions":9,"vwap":2317},"2025-07-25",57.28,91100,{"date":2320,"open":2321,"high":2322,"low":2219,"close":2219,"change":1877,"percent_change":2323,"volume":2324,"transactions":9,"vwap":2219},"2025-07-24",57.76,57.83,-1.02,211800,{"date":2326,"open":2327,"high":2328,"low":2329,"close":2330,"change":397,"percent_change":2331,"volume":2332,"transactions":9,"vwap":2330},"2025-07-23",57.49,57.87,57.42,57.82,1.39,79200,{"date":2334,"open":2335,"high":2336,"low":2337,"close":2338,"change":2339,"percent_change":1252,"volume":2340,"transactions":9,"vwap":2338},"2025-07-22",56.57,57.19,56.2,57.029999,0.44,81900,{"date":2342,"open":2343,"high":2344,"low":2207,"close":2345,"change":417,"percent_change":210,"volume":2235,"transactions":9,"vwap":2345},"2025-07-21",57.12,57.39,56.59,{"date":2347,"open":2348,"high":2349,"low":2350,"close":2351,"change":366,"percent_change":2135,"volume":2352,"transactions":9,"vwap":2351},"2025-07-18",57.0099983,57.2,56.5,56.72,140500,{"date":2354,"open":2355,"high":2356,"low":2355,"close":2233,"change":1716,"percent_change":440,"volume":2357,"transactions":9,"vwap":2233},"2025-07-17",56.09,56.87,64700,{"date":2359,"open":2360,"high":2262,"low":2361,"close":2257,"change":840,"percent_change":950,"volume":2362,"transactions":9,"vwap":2257},"2025-07-16",55.74,55.0099983,67100,{"date":2364,"open":2365,"high":2366,"low":2278,"close":2278,"change":2367,"percent_change":562,"volume":2368,"transactions":9,"vwap":2278},"2025-07-15",56.14,56.22,-0.32,70900,{"date":2370,"open":2371,"high":2257,"low":2371,"close":2257,"change":1104,"percent_change":2082,"volume":2372,"transactions":9,"vwap":2257},"2025-07-14",55.4,88100,{"date":2374,"open":2206,"high":2375,"low":2264,"close":2259,"change":2314,"percent_change":885,"volume":2376,"transactions":9,"vwap":2259},"2025-07-11",55.97,120800,{"date":2378,"open":2262,"high":2379,"low":2256,"close":2380,"change":1939,"percent_change":900,"volume":2381,"transactions":9,"vwap":2380},"2025-07-10",56.32,56.040001,99100,{"date":2383,"open":2384,"high":2385,"low":2386,"close":2385,"change":497,"percent_change":1815,"volume":2387,"transactions":9,"vwap":2385},"2025-07-09",55.78,56.049999,55.38,85800,{"date":2389,"open":2258,"high":2390,"low":2391,"close":2278,"change":1237,"percent_change":156,"volume":1230,"transactions":9,"vwap":2278},"2025-07-08",55.71,55.37,{"date":2393,"open":2394,"high":2395,"low":2396,"close":2397,"change":2398,"percent_change":591,"volume":2399,"transactions":9,"vwap":2397},"2025-07-07",55.41,55.65,54.89,55.22,-0.48,211900,{"date":2401,"open":2402,"high":2206,"low":2402,"close":2403,"change":935,"percent_change":827,"volume":2404,"transactions":9,"vwap":2403},"2025-07-03",55.28,55.7,99400,{"date":2406,"open":2407,"high":2408,"low":2409,"close":2408,"change":660,"percent_change":2410,"volume":2411,"transactions":9,"vwap":2408},"2025-07-02",54.48,55,54.32,1.14,84700,{"date":2413,"open":2414,"high":2287,"low":106,"close":2415,"change":533,"percent_change":533,"volume":2416,"transactions":9,"vwap":2415},"2025-07-01",54.27,54.38,205000,{"date":2418,"open":2419,"high":2420,"low":2421,"close":2415,"change":1701,"percent_change":2044,"volume":2422,"transactions":9,"vwap":2415},"2025-06-30",54.41,54.47,54.15,193200,{"date":2424,"open":2425,"high":2426,"low":2427,"close":2286,"change":1471,"percent_change":219,"volume":2428,"transactions":9,"vwap":2286},"2025-06-27",54.23,54.39,53.63,109300,{"date":2430,"open":2431,"high":2432,"low":2433,"close":2434,"change":1779,"percent_change":818,"volume":2190,"transactions":9,"vwap":2434},"2025-06-26",53.37,54.09,53.3,54.02,{"date":2436,"open":2437,"high":2437,"low":2438,"close":2439,"change":900,"percent_change":2265,"volume":2440,"transactions":9,"vwap":2439},"2025-06-25",53.48,53.040001,53.09,110200,{"date":2442,"open":2443,"high":2444,"low":2445,"close":2446,"change":277,"percent_change":2001,"volume":2447,"transactions":9,"vwap":2446},"2025-06-24",52.56,53.21,52.5,53.11,48200,{"date":2449,"open":2450,"high":2451,"low":2452,"close":2453,"change":1539,"percent_change":950,"volume":2454,"transactions":9,"vwap":2453},"2025-06-23",51.57,52.12,51.19,52.040001,51200,{"date":2456,"open":2457,"high":2458,"low":2459,"close":2460,"change":2271,"percent_change":2398,"volume":869,"transactions":9,"vwap":2460},"2025-06-20",52.34,52.4,51.65,51.74,{"date":2462,"open":2463,"high":2464,"low":2465,"close":2466,"change":1206,"percent_change":1691,"volume":2467,"transactions":9,"vwap":2466},"2025-06-18",51.9,52.25,51.84,51.99,140700,{"date":2469,"open":2470,"high":2471,"low":2472,"close":2473,"change":1681,"percent_change":1932,"volume":2474,"transactions":9,"vwap":2473},"2025-06-17",52.14,52.3,51.79,51.91,51600,{"date":2476,"open":2477,"high":2478,"low":2470,"close":2479,"change":1045,"percent_change":1395,"volume":2480,"transactions":9,"vwap":2479},"2025-06-16",52.18,52.74,52.62,62500,{"date":2482,"open":2483,"high":2484,"low":2485,"close":2459,"change":2486,"percent_change":671,"volume":2487,"transactions":9,"vwap":2459},"2025-06-13",51.81,52.27,51.53,-0.85,78700,{"date":2489,"open":2490,"high":2491,"low":2492,"close":2445,"change":735,"percent_change":140,"volume":1756,"transactions":9,"vwap":2445},"2025-06-12",52.38,52.72,52.35,{"date":2494,"open":2495,"high":2496,"low":2497,"close":2498,"change":238,"percent_change":201,"volume":2499,"transactions":9,"vwap":2498},"2025-06-11",52.85,52.97,52.47,52.68,411100,{"date":2501,"open":2502,"high":2503,"low":2504,"close":2443,"change":1097,"percent_change":286,"volume":1780,"transactions":9,"vwap":2443},"2025-06-10",52.78,52.84,52.36,{"date":2506,"open":2507,"high":2508,"low":2509,"close":2510,"change":1614,"percent_change":1091,"volume":2511,"transactions":9,"vwap":2510},"2025-06-09",52.58,52.8,52.43,52.61,164200,{"date":2513,"open":2466,"high":2514,"low":2515,"close":2516,"change":397,"percent_change":2517,"volume":2518,"transactions":9,"vwap":2516},"2025-06-06",52.26,51.98,52.19,1.54,42700,{"date":2520,"open":2521,"high":2522,"low":2523,"close":2524,"change":1205,"percent_change":1765,"volume":2525,"transactions":9,"vwap":2524},"2025-06-05",51.73,52,51.2,51.4,55600,{"date":2527,"open":2528,"high":2450,"low":2528,"close":2529,"change":71,"percent_change":1104,"volume":1198,"transactions":9,"vwap":2529},"2025-06-04",51.28,51.35,{"date":2531,"open":2532,"high":2523,"low":2533,"close":2534,"change":110,"percent_change":892,"volume":1214,"transactions":9,"vwap":2534},"2025-06-03",50.6,50.53,51.14,{"date":2536,"open":2537,"high":2538,"low":2539,"close":2538,"change":1766,"percent_change":840,"volume":2540,"transactions":9,"vwap":2538},"2025-06-02",50.24,50.42,49.68,63000,{"date":2542,"open":2543,"high":2544,"low":2545,"close":2546,"change":248,"percent_change":87,"volume":1464,"transactions":9,"vwap":2546},"2025-05-30",50.13,50.33,49.63,50.26,{"date":2548,"open":2549,"high":2549,"low":2550,"close":2551,"change":247,"percent_change":2552,"volume":2553,"transactions":9,"vwap":2551},"2025-05-29",50.95,50.16,50.38,-0.16,113800,{"date":2555,"open":2556,"high":2557,"low":2558,"close":2559,"change":1502,"percent_change":1492,"volume":835,"transactions":9,"vwap":2559},"2025-05-28",50.94,50.97,50.45,50.46,{"date":2561,"open":2562,"high":2563,"low":2564,"close":2565,"change":2566,"percent_change":2567,"volume":2568,"transactions":9,"vwap":2565},"2025-05-27",50.44,50.92,50.27,50.87,1.09,2.19,81400,{"date":2570,"open":2571,"high":2572,"low":2573,"close":2574,"change":2313,"percent_change":514,"volume":2575,"transactions":9,"vwap":2574},"2025-05-23",49.23,50,49.13,49.78,70300,{"date":2577,"open":2578,"high":2579,"low":2580,"close":2581,"change":2265,"percent_change":247,"volume":2582,"transactions":9,"vwap":2581},"2025-05-22",49.92,50.37,49.69,50.09,175200,{"date":2584,"open":2585,"high":2586,"low":2587,"close":2543,"change":1574,"percent_change":2588,"volume":2589,"transactions":9,"vwap":2543},"2025-05-21",50.88,51.07,49.95,-2.17,85700,{"date":2591,"open":2592,"high":2593,"low":2594,"close":2595,"change":1097,"percent_change":286,"volume":2596,"transactions":9,"vwap":2595},"2025-05-20",51.15,51.37,50.99,51.24,53200,{"date":2598,"open":2599,"high":2600,"low":2599,"close":2600,"change":977,"percent_change":308,"volume":2601,"transactions":9,"vwap":2600},"2025-05-19",50.59,51.29,93600,{"date":2603,"open":2604,"high":2524,"low":2605,"close":2524,"change":660,"percent_change":2606,"volume":2607,"transactions":9,"vwap":2524},"2025-05-16",50.9,50.86,1.22,73400,{"date":2609,"open":2610,"high":2611,"low":2544,"close":2612,"change":619,"percent_change":248,"volume":2387,"transactions":9,"vwap":2612},"2025-05-15",50.66,50.81,50.78,{"date":2614,"open":2615,"high":2616,"low":2617,"close":2618,"change":247,"percent_change":2552,"volume":2619,"transactions":9,"vwap":2618},"2025-05-14",51.09,51.21,50.72,50.84,173500,{"date":2621,"open":2533,"high":2592,"low":2533,"close":2563,"change":1702,"percent_change":277,"volume":2622,"transactions":9,"vwap":2563},"2025-05-13",321600,{"date":2624,"open":2625,"high":2625,"low":2626,"close":2551,"change":695,"percent_change":2627,"volume":2628,"transactions":9,"vwap":2551},"2025-05-12",50.52,49.94,3.26,98300,{"date":2630,"open":2631,"high":2632,"low":2633,"close":2634,"change":1206,"percent_change":1766,"volume":2635,"transactions":9,"vwap":2634},"2025-05-09",48.92,49.21,48.59,48.79,54300,{"date":2637,"open":2638,"high":2639,"low":2640,"close":2641,"change":477,"percent_change":1960,"volume":2642,"transactions":9,"vwap":2641},"2025-05-08",48.4,49.11,48.2,48.71,41500,{"date":2644,"open":2645,"high":2646,"low":2647,"close":2648,"change":1766,"percent_change":2649,"volume":2650,"transactions":9,"vwap":2648},"2025-05-07",47.78,47.9,47.39,47.79,0.34,44700,{"date":2652,"open":2653,"high":2654,"low":2655,"close":2656,"change":735,"percent_change":2016,"volume":2657,"transactions":9,"vwap":2656},"2025-05-06",47.3,47.85,47.26,47.63,53400,{"date":2659,"open":2660,"high":2661,"low":2662,"close":2663,"change":736,"percent_change":687,"volume":2664,"transactions":9,"vwap":2663},"2025-05-05",47.66,48.14,47.58,47.81,194200,{"date":2666,"open":2667,"high":2668,"low":2667,"close":2669,"change":1747,"percent_change":2670,"volume":2671,"transactions":9,"vwap":2669},"2025-05-02",47.67,48.25,48.080002,2.45,58300,{"date":2673,"open":2674,"high":2675,"low":2676,"close":2677,"change":1244,"percent_change":2678,"volume":2679,"transactions":9,"vwap":2677},"2025-05-01",47.040001,47.33,46.72,46.93,0.84,80600,{"date":2681,"open":2682,"high":2683,"low":2684,"close":2685,"change":876,"percent_change":1644,"volume":2686,"transactions":9,"vwap":2685},"2025-04-30",46.07,46.68,45.65,46.54,92600,{"date":2688,"open":2689,"high":2690,"low":2691,"close":2692,"change":2693,"percent_change":156,"volume":1575,"transactions":9,"vwap":2692},"2025-04-29",46.58,47.060001,46.52,46.9,0.31,{"date":2695,"open":2683,"high":2696,"low":2697,"close":2698,"change":1470,"percent_change":366,"volume":2671,"transactions":9,"vwap":2698},"2025-04-28",47.029999,46.099998,46.59,{"date":2700,"open":2701,"high":2702,"low":2703,"close":2704,"change":2705,"percent_change":1053,"volume":1985,"transactions":9,"vwap":2704},"2025-04-25",46.09,46.61,46.029999,46.57,0.38,{"date":2707,"open":2708,"high":2709,"low":2710,"close":2711,"change":1253,"percent_change":1516,"volume":2712,"transactions":9,"vwap":2711},"2025-04-24",45.02,46.24,44.98,46.19,371900,{"date":180,"open":2714,"high":2703,"low":176,"close":2715,"change":1131,"percent_change":1116,"volume":2716,"transactions":9,"vwap":2715},45.29,44.86,111000]