[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-KRE":3,"homepage-market-summary":29,"stock-historical-KRE":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"KRE","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 Regional Banking ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},2.3439,1.649852,"Quarterly",{"close":17,"open":18,"high":19,"low":20,"prev_close":18,"change":21,"percent_change":22,"volume":23,"transactions":9,"vwap":9,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},70.39,70.78,71.05,69.92,-0.39,-0.55,9604923.46938,78.35,57.55,16114922.134866893,61.7,5102,{"status":30,"indices":31,"watchlist":73,"sectors":96,"benchmarks":151},"success",[32,39,46,53,60,66],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":11,"sparkline":38,"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":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":11,"sparkline":45,"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":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":11,"sparkline":52,"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":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":11,"sparkline":59,"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":61,"name":62,"price":63,"change":64,"pct_change":37,"is_up":11,"sparkline":65,"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":67,"name":68,"price":69,"change":70,"pct_change":71,"is_up":11,"sparkline":72,"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",[74,81,89],{"symbol":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":11,"sparkline":80,"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":82,"name":83,"price":84,"change":85,"pct_change":86,"is_up":87,"sparkline":88,"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":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":11,"sparkline":95,"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",[97,102,107,112,117,122,127,132,137,142,146],{"name":98,"etf":99,"change":100,"price":101,"is_up":11},"Technology","XLK",0.56,200.93,{"name":103,"etf":104,"change":105,"price":106,"is_up":11},"Financials","XLF",0.73,53.88,{"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":87},"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":37,"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":24,"period_low":176,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":17,"start_date":180,"end_date":5},53.0099983,15436235,5634225955.85159,31.45,"2025-04-23",[182,185,195,205,215,226,236,247,257,268,278,289,298,308,318,329,339,349,360,371,382,393,403,414,424,433,444,455,465,475,486,494,503,513,524,534,544,555,566,575,585,595,606,617,626,634,643,652,663,674,683,694,705,713,722,731,741,750,758,768,778,785,791,799,807,814,820,827,830,837,843,849,855,863,870,876,884,892,900,909,917,924,931,938,944,953,962,970,979,987,995,1002,1009,1014,1021,1030,1039,1048,1056,1063,1070,1078,1086,1092,1099,1105,1112,1119,1124,1131,1137,1146,1155,1161,1168,1174,1182,1186,1193,1200,1207,1213,1220,1228,1233,1239,1248,1257,1264,1272,1280,1288,1296,1303,1309,1316,1324,1331,1339,1346,1355,1361,1367,1374,1378,1385,1391,1399,1408,1413,1422,1430,1437,1442,1448,1452,1459,1465,1471,1476,1482,1489,1494,1500,1507,1513,1519,1524,1531,1537,1542,1548,1552,1556,1562,1570,1578,1583,1591,1596,1602,1609,1617,1625,1631,1637,1644,1650,1657,1665,1670,1678,1684,1692,1697,1704,1710,1717,1723,1729,1735,1741,1746,1750,1754,1761,1766,1773,1779,1786,1793,1799,1808,1813,1820,1827,1836,1844,1852,1858,1866,1875,1882,1890,1897,1903,1910,1918,1926,1932,1937,1944,1950,1957,1965,1971,1976,1982,1989,1996,2003,2010,2018,2026,2032,2039,2046,2053,2059,2066,2070,2075,2079,2085,2091,2096,2104,2110,2113,2119,2124,2129,2136,2142,2148,2155,2161,2167,2174,2179,2185,2191,2198,2204,2208,2213,2219,2223,2228,2233,2237,2244,2251,2256,2263,2270,2274,2279,2285,2290,2296,2303,2309,2314,2321,2327,2336,2343,2348,2353,2360,2365,2368,2374,2379,2384,2390,2395,2402,2409,2413,2418,2423,2429,2435,2441,2444,2451,2458,2463,2469,2476,2482,2489,2495,2502,2509,2516,2523,2531,2538,2546,2552,2557,2565,2571,2578,2586,2593,2599,2602,2609,2614,2621,2626,2634,2639,2645,2652,2658,2664,2669,2676,2683,2691,2697,2704,2710,2718,2725,2733,2740,2748,2756,2762],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":183,"vwap":184},64815,70.4911,{"date":186,"open":187,"high":188,"low":189,"close":18,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-10-02",70.55,71.36,70.335,0.83,1.19,18663897.113635,119746,70.8002,{"date":196,"open":197,"high":198,"low":199,"close":200,"change":201,"percent_change":105,"volume":202,"transactions":203,"vwap":204},"2026-10-01",69.06,70.01,67.965,69.95,0.51,21331239.300412,136684,68.9776,{"date":206,"open":207,"high":208,"low":209,"close":210,"change":21,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-09-30",69.82,70.26,69.11,69.44,-0.56,22328628.948526,103915,69.4941,{"date":216,"open":217,"high":218,"low":219,"close":220,"change":221,"percent_change":222,"volume":223,"transactions":224,"vwap":225},"2026-09-29",70.66,70.98,69.45,69.83,-0.72,-1.02,19936832.12354,79615,69.7714,{"date":227,"open":228,"high":229,"low":230,"close":187,"change":231,"percent_change":232,"volume":233,"transactions":234,"vwap":235},"2026-09-28",71.48,71.56,70.525,-1,-1.4,16103043.747733,86085,70.8252,{"date":237,"open":238,"high":239,"low":240,"close":241,"change":242,"percent_change":243,"volume":244,"transactions":245,"vwap":246},"2026-09-25",71.22,71.93,71.16,71.55,0.61,0.86,12527531.92161,76334,71.5368,{"date":248,"open":249,"high":250,"low":251,"close":252,"change":100,"percent_change":253,"volume":254,"transactions":255,"vwap":256},"2026-09-24",70.61,71.1,70.09,70.94,0.8,16290090.642817,98285,70.6773,{"date":258,"open":259,"high":260,"low":261,"close":262,"change":263,"percent_change":264,"volume":265,"transactions":266,"vwap":267},"2026-09-23",71.02,71.38,70.36,70.38,-0.81,-1.14,16432914.584196,80844,70.8401,{"date":269,"open":270,"high":271,"low":272,"close":273,"change":85,"percent_change":274,"volume":275,"transactions":276,"vwap":277},"2026-09-22",72.45,72.68,71.17,71.19,-1.11,16647331.133442,90836,71.6748,{"date":279,"open":280,"high":281,"low":282,"close":283,"change":284,"percent_change":285,"volume":286,"transactions":287,"vwap":288},"2026-09-21",72.59,72.87,71.97,71.99,-0.76,-1.04,10774131.184111,59194,72.2807,{"date":290,"open":291,"high":292,"low":283,"close":293,"change":294,"percent_change":294,"volume":295,"transactions":296,"vwap":297},"2026-09-18",72.61,72.905,72.75,0.01,11632724.468102,75115,72.4207,{"date":299,"open":300,"high":301,"low":302,"close":303,"change":304,"percent_change":304,"volume":305,"transactions":306,"vwap":307},"2026-09-17",73.53,73.79,72.565,72.74,0,13235269.606336,74350,72.9285,{"date":309,"open":310,"high":311,"low":312,"close":303,"change":313,"percent_change":314,"volume":315,"transactions":316,"vwap":317},"2026-09-16",73.93,74.17,71.58,-1.31,-1.77,25939818.41678,131908,72.8031,{"date":319,"open":320,"high":321,"low":322,"close":323,"change":324,"percent_change":325,"volume":326,"transactions":327,"vwap":328},"2026-09-15",74.08,74.725,73.74,74.05,-0.06,-0.08,16809491.616794,87696,74.2129,{"date":330,"open":331,"high":332,"low":333,"close":334,"change":70,"percent_change":335,"volume":336,"transactions":337,"vwap":338},"2026-09-14",73.86,74.685,73.68,74.11,0.28,15455157.778101,89352,74.2341,{"date":340,"open":341,"high":342,"low":343,"close":344,"change":130,"percent_change":345,"volume":346,"transactions":347,"vwap":348},"2026-09-11",74.535,74.85,73.13,73.9,0.12,10395031.665872,68621,73.8092,{"date":350,"open":351,"high":352,"low":353,"close":354,"change":355,"percent_change":356,"volume":357,"transactions":358,"vwap":359},"2026-09-10",73.2,73.84,72.63,73.81,0.36,0.49,10245508.309713,73746,73.2625,{"date":361,"open":362,"high":363,"low":364,"close":365,"change":366,"percent_change":367,"volume":368,"transactions":369,"vwap":370},"2026-09-09",73.62,74.165,73.12,73.45,-0.86,-1.16,10843330.016427,64958,73.4286,{"date":372,"open":373,"high":374,"low":375,"close":376,"change":377,"percent_change":378,"volume":379,"transactions":380,"vwap":381},"2026-09-08",75,75.25,74.245,74.31,-0.96,-1.28,9578577.75775,63125,74.6132,{"date":383,"open":384,"high":385,"low":386,"close":387,"change":388,"percent_change":389,"volume":390,"transactions":391,"vwap":392},"2026-09-04",74.58,75.5,74.46,75.27,0.4,0.53,12816138.735858,74690,75.2043,{"date":394,"open":395,"high":396,"low":397,"close":398,"change":120,"percent_change":399,"volume":400,"transactions":401,"vwap":402},"2026-09-03",74.53,75.39,74.5,74.87,0.85,10600767.010685,71763,74.9128,{"date":404,"open":405,"high":406,"low":407,"close":408,"change":409,"percent_change":410,"volume":411,"transactions":412,"vwap":413},"2026-09-02",72.99,74.73,72.94,74.24,1.62,2.23,14642676.990306,88117,74.0945,{"date":415,"open":416,"high":417,"low":418,"close":419,"change":420,"percent_change":378,"volume":421,"transactions":422,"vwap":423},"2026-09-01",73.355,73.82,72.42,72.62,-0.94,14081360.33601,78057,72.8946,{"date":425,"open":426,"high":427,"low":365,"close":428,"change":429,"percent_change":231,"volume":430,"transactions":431,"vwap":432},"2026-08-31",74.15,74.22,73.56,-0.74,13149219.629938,55624,73.6354,{"date":434,"open":435,"high":436,"low":437,"close":438,"change":439,"percent_change":440,"volume":441,"transactions":442,"vwap":443},"2026-08-28",74.52,74.86,74.095,74.3,-0.05,-0.07,13411834.380629,81661,74.3653,{"date":445,"open":446,"high":447,"low":448,"close":449,"change":450,"percent_change":451,"volume":452,"transactions":453,"vwap":454},"2026-08-27",73.94,74.44,73.455,74.35,-0.23,-0.31,10752021.672354,63550,74.0929,{"date":456,"open":457,"high":458,"low":459,"close":384,"change":460,"percent_change":461,"volume":462,"transactions":463,"vwap":464},"2026-08-26",74.6,74.905,74.1,0.25,0.34,5158629.333633,37428,74.6714,{"date":466,"open":467,"high":468,"low":311,"close":469,"change":470,"percent_change":471,"volume":472,"transactions":473,"vwap":474},"2026-08-25",74.81,75.045,74.33,-0.43,-0.58,10054039.86831,59366,74.3931,{"date":476,"open":477,"high":478,"low":479,"close":480,"change":481,"percent_change":482,"volume":483,"transactions":484,"vwap":485},"2026-08-24",74.945,75.585,74.635,74.76,-0.1,-0.13,7806941.052948,58707,74.9915,{"date":487,"open":488,"high":489,"low":375,"close":436,"change":490,"percent_change":166,"volume":491,"transactions":492,"vwap":493},"2026-08-21",75.23,75.42,0.15,14329267.055574,72051,74.7801,{"date":495,"open":480,"high":496,"low":497,"close":498,"change":499,"percent_change":21,"volume":500,"transactions":501,"vwap":502},"2026-08-20",75.225,74.475,74.71,-0.29,15940283.124595,80494,74.8131,{"date":504,"open":505,"high":506,"low":507,"close":373,"change":508,"percent_change":509,"volume":510,"transactions":511,"vwap":512},"2026-08-19",77.02,77.15,74.895,-1.85,-2.41,23671999.018968,122791,75.5489,{"date":514,"open":515,"high":516,"low":517,"close":518,"change":519,"percent_change":520,"volume":521,"transactions":522,"vwap":523},"2026-08-18",77.525,77.73,76.595,76.85,-0.54,-0.7,12307753.943467,72111,76.969,{"date":525,"open":526,"high":527,"low":528,"close":529,"change":519,"percent_change":530,"volume":531,"transactions":532,"vwap":533},"2026-08-17",77.6,78.235,77.3099,77.39,-0.69,11420601.813329,67257,77.5805,{"date":535,"open":536,"high":537,"low":538,"close":539,"change":51,"percent_change":540,"volume":541,"transactions":542,"vwap":543},"2026-08-14",77.55,78.23,77.4,77.93,0.23,7300640.996789,54853,77.9231,{"date":545,"open":546,"high":547,"low":548,"close":549,"change":550,"percent_change":551,"volume":552,"transactions":553,"vwap":554},"2026-08-13",77.81,78.16,77.535,77.75,0.37,0.48,7309110.783702,55655,77.7557,{"date":556,"open":557,"high":558,"low":559,"close":560,"change":561,"percent_change":562,"volume":563,"transactions":564,"vwap":565},"2026-08-12",76.92,77.545,76.805,77.38,0.57,0.74,8782487.94885,60228,77.2562,{"date":567,"open":568,"high":505,"low":568,"close":569,"change":570,"percent_change":571,"volume":572,"transactions":573,"vwap":574},"2026-08-11",76.11,76.81,0.78,1.03,8304898.41026,62611,76.6944,{"date":576,"open":577,"high":578,"low":579,"close":580,"change":581,"percent_change":86,"volume":582,"transactions":583,"vwap":584},"2026-08-10",75.84,76.33,75.48,76.03,-0.18,7336794.07524,53664,75.8981,{"date":586,"open":587,"high":588,"low":577,"close":589,"change":590,"percent_change":591,"volume":592,"transactions":593,"vwap":594},"2026-08-07",76.41,76.555,76.21,-0.28,-0.37,9932795.264049,75566,76.2824,{"date":596,"open":597,"high":598,"low":599,"close":600,"change":601,"percent_change":602,"volume":603,"transactions":604,"vwap":605},"2026-08-06",77.8,78.01,76.42,76.49,-0.85,-1.1,14312078.262868,96791,76.806,{"date":607,"open":608,"high":609,"low":610,"close":611,"change":612,"percent_change":613,"volume":614,"transactions":615,"vwap":616},"2026-08-05",78.02,78.21,77.315,77.34,-0.5,-0.64,8977786.004743,77601,77.608,{"date":618,"open":619,"high":24,"low":620,"close":621,"change":570,"percent_change":622,"volume":623,"transactions":624,"vwap":625},"2026-08-04",77.06,76.865,77.84,1.01,13839669.033883,92586,77.827,{"date":627,"open":628,"high":629,"low":630,"close":619,"change":173,"percent_change":135,"volume":631,"transactions":632,"vwap":633},"2026-08-03",76.46,77.275,76.335,12750617.996358,94598,76.9951,{"date":635,"open":636,"high":637,"low":638,"close":636,"change":639,"percent_change":70,"volume":640,"transactions":641,"vwap":642},"2026-07-31",76.06,76.455,75.29,0.16,12035543.567361,97658,75.9462,{"date":644,"open":645,"high":646,"low":647,"close":648,"change":590,"percent_change":591,"volume":649,"transactions":650,"vwap":651},"2026-07-30",76.56,76.72,75.79,75.9,8523203.712795,73874,76.1332,{"date":653,"open":654,"high":655,"low":656,"close":657,"change":658,"percent_change":659,"volume":660,"transactions":661,"vwap":662},"2026-07-29",76.36,76.935,75.925,76.18,-0.61,-0.79,18486390.025582,114729,76.4341,{"date":664,"open":665,"high":666,"low":667,"close":668,"change":669,"percent_change":670,"volume":671,"transactions":672,"vwap":673},"2026-07-28",75.78,76.895,75.74,76.79,1.27,1.68,12504344.013974,81806,76.5171,{"date":675,"open":636,"high":676,"low":677,"close":678,"change":679,"percent_change":590,"volume":680,"transactions":681,"vwap":682},"2026-07-27",76.62,75.465,75.52,-0.21,8034650.157806,65371,75.8792,{"date":684,"open":685,"high":686,"low":687,"close":688,"change":689,"percent_change":690,"volume":691,"transactions":692,"vwap":693},"2026-07-24",75.32,76.195,75.08,75.73,0.58,0.77,11073692.915989,89541,75.7941,{"date":695,"open":696,"high":697,"low":698,"close":699,"change":700,"percent_change":701,"volume":702,"transactions":703,"vwap":704},"2026-07-23",74.54,75.21,73.95,75.15,-0.45,-0.6,17479314.524133,118651,74.5386,{"date":706,"open":707,"high":707,"low":687,"close":708,"change":709,"percent_change":612,"volume":710,"transactions":711,"vwap":712},"2026-07-22",75.88,75.6,-0.38,9125433.121126,71717,75.4577,{"date":714,"open":715,"high":716,"low":717,"close":718,"change":130,"percent_change":345,"volume":719,"transactions":720,"vwap":721},"2026-07-21",75.69,76.02,74.98,75.98,15981546.650889,107824,75.5564,{"date":723,"open":724,"high":725,"low":726,"close":727,"change":85,"percent_change":285,"volume":728,"transactions":729,"vwap":730},"2026-07-20",76.67,76.96,75.67,75.89,13554415.540069,95355,75.9745,{"date":732,"open":610,"high":733,"low":734,"close":735,"change":736,"percent_change":737,"volume":738,"transactions":739,"vwap":740},"2026-07-17",77.58,76.215,76.69,-1.23,-1.58,15369273.046734,118447,76.7851,{"date":742,"open":667,"high":743,"low":667,"close":744,"change":745,"percent_change":746,"volume":747,"transactions":748,"vwap":749},"2026-07-16",78.095,77.92,2.14,2.82,20945687.906456,130450,77.582,{"date":751,"open":699,"high":752,"low":753,"close":665,"change":570,"percent_change":754,"volume":755,"transactions":756,"vwap":757},"2026-07-15",76.265,75.1,1.04,13926307.932055,98505,75.8154,{"date":759,"open":760,"high":761,"low":762,"close":373,"change":763,"percent_change":764,"volume":765,"transactions":766,"vwap":767},"2026-07-14",75.06,75.65,74.7101,-0.12,-0.16,10889795.404996,81928,75.1464,{"date":769,"open":760,"high":770,"low":771,"close":772,"change":773,"percent_change":774,"volume":775,"transactions":776,"vwap":777},"2026-07-13",75.345,74.545,75.12,0.1,0.13,10095170.783002,72698,74.9581,{"date":779,"open":780,"high":697,"low":781,"close":782,"change":550,"percent_change":783,"volume":784,"transactions":9,"vwap":782},"2026-07-10",74.74,74.49,75.019997,0.5,10374200,{"date":786,"open":333,"high":787,"low":362,"close":788,"change":135,"percent_change":789,"volume":790,"transactions":9,"vwap":788},"2026-07-09",74.97,74.65,1.79,11975200,{"date":792,"open":793,"high":793,"low":794,"close":795,"change":796,"percent_change":797,"volume":798,"transactions":9,"vwap":795},"2026-07-08",74.68,72.92,73.34,-1.73,-2.3,21209000,{"date":800,"open":715,"high":801,"low":802,"close":803,"change":804,"percent_change":805,"volume":806,"transactions":9,"vwap":803},"2026-07-07",75.97,75.059998,75.07,-0.49,-0.65,8637000,{"date":808,"open":809,"high":810,"low":809,"close":811,"change":812,"percent_change":110,"volume":813,"transactions":9,"vwap":811},"2026-07-06",74.8,75.75,75.56,0.54,9474000,{"date":815,"open":816,"high":817,"low":384,"close":782,"change":367,"percent_change":818,"volume":819,"transactions":9,"vwap":782},"2026-07-02",76.55,76.84,-1.52,17879900,{"date":821,"open":822,"high":823,"low":467,"close":657,"change":824,"percent_change":825,"volume":826,"transactions":9,"vwap":657},"2026-07-01",74.84,76.5,1.33,1.78,16565400,{"date":828,"open":788,"high":373,"low":408,"close":342,"change":773,"percent_change":774,"volume":829,"transactions":9,"vwap":342},"2026-06-30",8859400,{"date":831,"open":832,"high":833,"low":408,"close":834,"change":835,"percent_change":211,"volume":836,"transactions":9,"vwap":834},"2026-06-29",74.79,75.16,74.75,-0.42,16934200,{"date":838,"open":839,"high":840,"low":397,"close":841,"change":388,"percent_change":389,"volume":842,"transactions":9,"vwap":841},"2026-06-26",74.94,75.31,75.17,10338500,{"date":844,"open":845,"high":802,"low":845,"close":846,"change":253,"percent_change":847,"volume":848,"transactions":9,"vwap":846},"2026-06-25",74,74.77,1.08,11909200,{"date":850,"open":343,"high":851,"low":364,"close":852,"change":399,"percent_change":853,"volume":854,"transactions":9,"vwap":852},"2026-06-24",74.13,73.97,1.16,14241400,{"date":856,"open":857,"high":858,"low":859,"close":364,"change":860,"percent_change":861,"volume":862,"transactions":9,"vwap":364},"2026-06-23",71.95,73.23,71.85,1.13,1.57,16889900,{"date":864,"open":865,"high":866,"low":865,"close":283,"change":867,"percent_change":868,"volume":869,"transactions":9,"vwap":283},"2026-06-22",71.33,72.3,0.27,0.38,15770400,{"date":871,"open":872,"high":866,"low":873,"close":874,"change":561,"percent_change":253,"volume":875,"transactions":9,"vwap":874},"2026-06-18",71.76,71.42,71.72,16522200,{"date":877,"open":878,"high":879,"low":880,"close":881,"change":882,"percent_change":508,"volume":883,"transactions":9,"vwap":881},"2026-06-17",72.29,72.93,70.53,71.15,-1.34,27532500,{"date":885,"open":886,"high":887,"low":888,"close":889,"change":890,"percent_change":355,"volume":891,"transactions":9,"vwap":889},"2026-06-16",72.78,73.29,72.2,72.49,0.26,13946100,{"date":893,"open":301,"high":894,"low":895,"close":896,"change":897,"percent_change":898,"volume":899,"transactions":9,"vwap":896},"2026-06-15",74.27,72.07,72.23,-1.18,-1.61,21444100,{"date":901,"open":902,"high":903,"low":904,"close":905,"change":906,"percent_change":907,"volume":908,"transactions":9,"vwap":905},"2026-06-12",72.71,73.59,72.64,73.41,1.06,1.47,16231800,{"date":910,"open":911,"high":912,"low":913,"close":914,"change":915,"percent_change":125,"volume":916,"transactions":9,"vwap":914},"2026-06-11",72.029999,72.55,71.21,72.35,0.71,15738300,{"date":918,"open":919,"high":920,"low":921,"close":922,"change":388,"percent_change":100,"volume":923,"transactions":9,"vwap":922},"2026-06-10",71.5,72.36,71.25,71.64,14728800,{"date":925,"open":18,"high":926,"low":927,"close":928,"change":161,"percent_change":929,"volume":930,"transactions":9,"vwap":928},"2026-06-09",72.43,70.73,71.24,1.25,23975600,{"date":932,"open":933,"high":934,"low":935,"close":261,"change":936,"percent_change":867,"volume":937,"transactions":9,"vwap":261},"2026-06-08",70.4,70.99,70.17,0.19,9447800,{"date":939,"open":940,"high":941,"low":942,"close":935,"change":936,"percent_change":867,"volume":943,"transactions":9,"vwap":935},"2026-06-05",69.85,70.7,69.64,15947700,{"date":945,"open":946,"high":947,"low":948,"close":949,"change":950,"percent_change":951,"volume":952,"transactions":9,"vwap":949},"2026-06-04",68.99,70.14,68.69,69.98,2.1,3.09,16495300,{"date":954,"open":955,"high":956,"low":957,"close":958,"change":959,"percent_change":960,"volume":961,"transactions":9,"vwap":958},"2026-06-03",69.080002,69.13,67.81,67.88,-1.66,-2.39,14963400,{"date":963,"open":964,"high":965,"low":964,"close":966,"change":967,"percent_change":968,"volume":969,"transactions":9,"vwap":966},"2026-06-02",68.010002,69.68,69.54,1.23,1.8,19351000,{"date":971,"open":972,"high":973,"low":974,"close":975,"change":976,"percent_change":977,"volume":978,"transactions":9,"vwap":975},"2026-06-01",68.95,69.15,67.99,68.31,-1.3,-1.87,15988400,{"date":980,"open":981,"high":982,"low":983,"close":984,"change":985,"percent_change":130,"volume":986,"transactions":9,"vwap":984},"2026-05-29",69.37,69.93,69.21,69.61,0.06,10809300,{"date":988,"open":210,"high":989,"low":990,"close":991,"change":992,"percent_change":993,"volume":994,"transactions":9,"vwap":991},"2026-05-28",69.57,68.71,69.55,-0.03,-0.04,14162600,{"date":996,"open":997,"high":998,"low":999,"close":1000,"change":221,"percent_change":222,"volume":1001,"transactions":9,"vwap":1000},"2026-05-27",70.25,70.64,69.36,69.58,11954300,{"date":1003,"open":1004,"high":187,"low":989,"close":1005,"change":1006,"percent_change":1007,"volume":1008,"transactions":9,"vwap":1005},"2026-05-26",69.7,70.3,0.93,1.34,15023200,{"date":1010,"open":1011,"high":984,"low":1012,"close":981,"change":639,"percent_change":540,"volume":1013,"transactions":9,"vwap":981},"2026-05-22",69.25,69.07,8441300,{"date":1015,"open":1016,"high":1017,"low":1018,"close":983,"change":1019,"percent_change":985,"volume":1020,"transactions":9,"vwap":983},"2026-05-21",68.67,69.39,68.28,0.04,13570000,{"date":1022,"open":1023,"high":1024,"low":1025,"close":1026,"change":1027,"percent_change":1028,"volume":1029,"transactions":9,"vwap":1026},"2026-05-20",67.74,69.46,67.41,69.17,1.61,2.38,18748500,{"date":1031,"open":1032,"high":1033,"low":1034,"close":1035,"change":1036,"percent_change":1037,"volume":1038,"transactions":9,"vwap":1035},"2026-05-19",67.72,67.96,67.080002,67.56,-0.36,-0.53,12121200,{"date":1040,"open":1041,"high":1042,"low":1043,"close":1044,"change":1045,"percent_change":1046,"volume":1047,"transactions":9,"vwap":1044},"2026-05-18",67.25,68.18,67.13,67.92,0.95,1.42,15231400,{"date":1049,"open":1050,"high":1051,"low":1052,"close":1053,"change":1054,"percent_change":264,"volume":1055,"transactions":9,"vwap":1053},"2026-05-15",67.66,67.9,66.42,66.97,-0.77,18064800,{"date":1057,"open":1058,"high":1018,"low":1059,"close":1023,"change":1060,"percent_change":1061,"volume":1062,"transactions":9,"vwap":1023},"2026-05-14",67.7,67.65,0.6,0.89,16610900,{"date":1064,"open":964,"high":1065,"low":1034,"close":1066,"change":1067,"percent_change":1068,"volume":1069,"transactions":9,"vwap":1066},"2026-05-13",68.11,67.14,-1.09,-1.6,18412600,{"date":1071,"open":1072,"high":1073,"low":1043,"close":1074,"change":1075,"percent_change":1076,"volume":1077,"transactions":9,"vwap":1074},"2026-05-12",68.64,68.74,68.23,-0.32,-0.47,17791700,{"date":1079,"open":1080,"high":1081,"low":1082,"close":1083,"change":976,"percent_change":1084,"volume":1085,"transactions":9,"vwap":1083},"2026-05-11",70.059998,70.28,68.37,68.55,-1.86,20653700,{"date":1087,"open":1088,"high":1089,"low":942,"close":940,"change":481,"percent_change":1090,"volume":1091,"transactions":9,"vwap":940},"2026-05-08",70.13,70.31,-0.14,10184300,{"date":1093,"open":1094,"high":1095,"low":1096,"close":200,"change":284,"percent_change":1097,"volume":1098,"transactions":9,"vwap":200},"2026-05-07",70.8,71.099998,69.84,-1.07,11503300,{"date":1100,"open":1101,"high":928,"low":1101,"close":1102,"change":1103,"percent_change":860,"volume":1104,"transactions":9,"vwap":1102},"2026-05-06",70.34,70.71,0.79,13686300,{"date":1106,"open":1107,"high":1108,"low":1109,"close":20,"change":1006,"percent_change":1110,"volume":1111,"transactions":9,"vwap":20},"2026-05-05",69.12,70.19,69.029999,1.35,10864900,{"date":1113,"open":1114,"high":982,"low":1115,"close":946,"change":1116,"percent_change":1117,"volume":1118,"transactions":9,"vwap":946},"2026-05-04",69.42,68.77,-0.83,-1.19,11589400,{"date":1120,"open":940,"high":1121,"low":1122,"close":207,"change":992,"percent_change":993,"volume":1123,"transactions":9,"vwap":207},"2026-05-01",70.41,69.18,8935800,{"date":1125,"open":1126,"high":1127,"low":1128,"close":940,"change":1129,"percent_change":191,"volume":1130,"transactions":9,"vwap":940},"2026-04-30",68.63,70.27,68.36,0.82,12434700,{"date":1132,"open":935,"high":1133,"low":1134,"close":1109,"change":882,"percent_change":1135,"volume":1136,"transactions":9,"vwap":1109},"2026-04-29",70.43,68.84,-1.9,10918500,{"date":1138,"open":1139,"high":1140,"low":1141,"close":1142,"change":1143,"percent_change":1144,"volume":1145,"transactions":9,"vwap":1142},"2026-04-28",70.54,71.029999,70.16,70.37,0.3,0.43,12324300,{"date":1147,"open":1148,"high":1149,"low":1150,"close":1151,"change":1152,"percent_change":1153,"volume":1154,"transactions":9,"vwap":1151},"2026-04-27",69.099998,70.29,68.88,70.07,1.18,1.71,11118000,{"date":1156,"open":1096,"high":1157,"low":1158,"close":1159,"change":274,"percent_change":1160,"volume":1047,"transactions":9,"vwap":1159},"2026-04-24",70.040001,68.76,68.89,-1.59,{"date":1162,"open":210,"high":1163,"low":1164,"close":1165,"change":1166,"percent_change":847,"volume":1167,"transactions":9,"vwap":1165},"2026-04-23",70.11,69.050003,70,0.75,17327200,{"date":1169,"open":1170,"high":1171,"low":1172,"close":1011,"change":709,"percent_change":22,"volume":1173,"transactions":9,"vwap":1011},"2026-04-22",69.86,70.050003,69.019997,11958900,{"date":1175,"open":1176,"high":1177,"low":1114,"close":1178,"change":1179,"percent_change":1180,"volume":1181,"transactions":9,"vwap":1178},"2026-04-21",70.46,70.91,69.63,-1.01,-1.43,15685400,{"date":1183,"open":1157,"high":1184,"low":949,"close":998,"change":867,"percent_change":868,"volume":1185,"transactions":9,"vwap":998},"2026-04-20",71.040001,8383600,{"date":1187,"open":1188,"high":1189,"low":991,"close":1142,"change":1190,"percent_change":1191,"volume":1192,"transactions":9,"vwap":1142},"2026-04-17",69.65,71.44,1.54,2.24,21788000,{"date":1194,"open":1195,"high":1196,"low":1197,"close":1198,"change":140,"percent_change":804,"volume":1199,"transactions":9,"vwap":1198},"2026-04-16",69.040001,69.33,68.66,68.83,10604800,{"date":1201,"open":1202,"high":1203,"low":1204,"close":1026,"change":763,"percent_change":1205,"volume":1206,"transactions":9,"vwap":1026},"2026-04-15",69.34,69.5,68.52,-0.17,11766800,{"date":1208,"open":1011,"high":1209,"low":1210,"close":1211,"change":481,"percent_change":1090,"volume":1212,"transactions":9,"vwap":1211},"2026-04-14",69.59,68.59,69.29,12630000,{"date":1214,"open":1215,"high":1216,"low":1074,"close":1017,"change":1217,"percent_change":1218,"volume":1219,"transactions":9,"vwap":1017},"2026-04-13",68.6,69.47,0.45,0.65,11394200,{"date":1221,"open":1222,"high":1223,"low":1224,"close":1225,"change":1226,"percent_change":976,"volume":1227,"transactions":9,"vwap":1225},"2026-04-10",69.71,69.8,68.79,68.94,-0.91,12269700,{"date":1229,"open":1018,"high":1151,"low":1230,"close":940,"change":853,"percent_change":1231,"volume":1232,"transactions":9,"vwap":940},"2026-04-09",68.15,1.69,10829800,{"date":1234,"open":1197,"high":210,"low":1235,"close":948,"change":1236,"percent_change":1237,"volume":1238,"transactions":9,"vwap":948},"2026-04-08",68.38,1.94,2.91,15657800,{"date":1240,"open":1241,"high":1242,"low":1243,"close":1244,"change":1245,"percent_change":1246,"volume":1247,"transactions":9,"vwap":1244},"2026-04-07",66.44,66.96,66.2,66.75,0.11,0.17,12438600,{"date":1249,"open":1250,"high":1251,"low":1252,"close":1253,"change":1254,"percent_change":1255,"volume":1256,"transactions":9,"vwap":1253},"2026-04-06",65.83,66.77,65.64,66.64,0.64,0.97,7632700,{"date":1258,"open":1259,"high":1260,"low":1261,"close":1262,"change":490,"percent_change":540,"volume":1263,"transactions":9,"vwap":1262},"2026-04-02",64.75,66.010002,64.47,66,12662800,{"date":1265,"open":1266,"high":1267,"low":1266,"close":1268,"change":1269,"percent_change":1270,"volume":1271,"transactions":9,"vwap":1268},"2026-04-01",65.33,66.48,65.85,0.7,1.07,17438600,{"date":1273,"open":1274,"high":1275,"low":1276,"close":1277,"change":1190,"percent_change":1278,"volume":1279,"transactions":9,"vwap":1277},"2026-03-31",64.56,65.54,64.099998,65.15,2.42,27206100,{"date":1281,"open":1282,"high":1283,"low":1284,"close":1285,"change":1286,"percent_change":868,"volume":1287,"transactions":9,"vwap":1285},"2026-03-30",64,64.16,63.38,63.61,0.24,15385000,{"date":1289,"open":1290,"high":1291,"low":1292,"close":1293,"change":602,"percent_change":1294,"volume":1295,"transactions":9,"vwap":1293},"2026-03-27",64.040001,64.24,63.21,63.37,-1.71,16353800,{"date":1297,"open":1298,"high":1299,"low":1300,"close":1261,"change":481,"percent_change":1301,"volume":1302,"transactions":9,"vwap":1261},"2026-03-26",63.98,64.7,63.91,-0.15,14882300,{"date":1304,"open":1305,"high":1306,"low":1298,"close":1307,"change":540,"percent_change":355,"volume":1308,"transactions":9,"vwap":1307},"2026-03-25",65,65.27,64.57,12708100,{"date":1310,"open":1311,"high":1312,"low":1313,"close":1314,"change":389,"percent_change":190,"volume":1315,"transactions":9,"vwap":1314},"2026-03-24",63.18,64.96,63.049999,64.34,16607600,{"date":1317,"open":1318,"high":1319,"low":1320,"close":1321,"change":690,"percent_change":1322,"volume":1323,"transactions":9,"vwap":1321},"2026-03-23",64.089996,65.23,63.76,63.81,1.22,28541300,{"date":1325,"open":1326,"high":1327,"low":1328,"close":1329,"change":1301,"percent_change":86,"volume":1330,"transactions":9,"vwap":1329},"2026-03-20",63.11,63.41,62.48,63.040001,22342800,{"date":1332,"open":1333,"high":1334,"low":1335,"close":1336,"change":561,"percent_change":1337,"volume":1338,"transactions":9,"vwap":1336},"2026-03-19",62.26,63.63,61.8,63.19,0.91,25860100,{"date":1340,"open":1341,"high":1342,"low":1343,"close":1344,"change":1116,"percent_change":313,"volume":1345,"transactions":9,"vwap":1344},"2026-03-18",63.2,63.48,62.46,62.62,19568200,{"date":1347,"open":1348,"high":1349,"low":1350,"close":1351,"change":1352,"percent_change":1353,"volume":1354,"transactions":9,"vwap":1351},"2026-03-17",64.050003,64.44,63.14,63.45,-0.01,-0.02,16119300,{"date":1356,"open":1321,"high":1357,"low":1358,"close":1358,"change":115,"percent_change":1359,"volume":1360,"transactions":9,"vwap":1358},"2026-03-16",64.3,63.46,0.55,14125600,{"date":1362,"open":1363,"high":1291,"low":1364,"close":1326,"change":1365,"percent_change":22,"volume":1366,"transactions":9,"vwap":1326},"2026-03-13",63.92,62.96,-0.35,20830900,{"date":1368,"open":1369,"high":1370,"low":1371,"close":1358,"change":1372,"percent_change":263,"volume":1373,"transactions":9,"vwap":1358},"2026-03-12",62.69,63.88,62.39,-0.52,23233700,{"date":1375,"open":1291,"high":1376,"low":1293,"close":1298,"change":429,"percent_change":264,"volume":1377,"transactions":9,"vwap":1298},"2026-03-11",64.62,27143000,{"date":1379,"open":1380,"high":1381,"low":1382,"close":1383,"change":992,"percent_change":439,"volume":1384,"transactions":9,"vwap":1383},"2026-03-10",64.77,66.16,63.93,64.72,28615600,{"date":1386,"open":1387,"high":1319,"low":1388,"close":1259,"change":764,"percent_change":1389,"volume":1390,"transactions":9,"vwap":1259},"2026-03-09",64.12,62.44,-0.25,30237200,{"date":1392,"open":1393,"high":1394,"low":1342,"close":1395,"change":1396,"percent_change":1397,"volume":1398,"transactions":9,"vwap":1395},"2026-03-06",64.61,65.11,64.91,-1.69,-2.54,28394400,{"date":1400,"open":1401,"high":1402,"low":1403,"close":1404,"change":1405,"percent_change":1406,"volume":1407,"transactions":9,"vwap":1404},"2026-03-05",66.74,67.22,65.87,66.6,-0.9,-1.33,16385100,{"date":1409,"open":1059,"high":1051,"low":1410,"close":1411,"change":166,"percent_change":1143,"volume":1412,"transactions":9,"vwap":1411},"2026-03-04",67.089996,67.5,16123900,{"date":1414,"open":1415,"high":1416,"low":1417,"close":1418,"change":1419,"percent_change":1420,"volume":1421,"transactions":9,"vwap":1418},"2026-03-03",66.080002,67.78,65.47,67.3,-0.46,-0.68,29243300,{"date":1423,"open":1424,"high":1425,"low":1426,"close":1427,"change":125,"percent_change":1428,"volume":1429,"transactions":9,"vwap":1427},"2026-03-02",65.7,68.19,65.12,67.76,1.48,27421900,{"date":1431,"open":1432,"high":1433,"low":1381,"close":1251,"change":1434,"percent_change":1435,"volume":1436,"transactions":9,"vwap":1251},"2026-02-27",68.9,69.28,-3.62,-5.14,44564800,{"date":1438,"open":1439,"high":273,"low":1114,"close":17,"change":1440,"percent_change":562,"volume":1441,"transactions":9,"vwap":17},"2026-02-26",69.99,0.52,17720800,{"date":1443,"open":981,"high":1171,"low":1134,"close":1444,"change":1445,"percent_change":1446,"volume":1447,"transactions":9,"vwap":1444},"2026-02-25",69.87,1.2,1.75,17003200,{"date":1449,"open":1197,"high":1012,"low":1450,"close":1016,"change":440,"percent_change":481,"volume":1451,"transactions":9,"vwap":1016},"2026-02-24",68.019997,25074300,{"date":1453,"open":874,"high":1454,"low":1455,"close":1073,"change":1456,"percent_change":1457,"volume":1458,"transactions":9,"vwap":1073},"2026-02-23",72.12,68.21,-3.16,-4.39,37199400,{"date":1460,"open":927,"high":239,"low":1461,"close":1462,"change":1337,"percent_change":1463,"volume":1464,"transactions":9,"vwap":1462},"2026-02-20",70.22,71.9,1.28,19218700,{"date":1466,"open":1467,"high":1468,"low":1469,"close":934,"change":21,"percent_change":22,"volume":1470,"transactions":9,"vwap":934},"2026-02-19",71,71.2,70.33,11901900,{"date":1472,"open":228,"high":1473,"low":1474,"close":260,"change":1301,"percent_change":679,"volume":1475,"transactions":9,"vwap":260},"2026-02-18",72.72,71.12,16352100,{"date":1477,"open":1478,"high":914,"low":1479,"close":1480,"change":460,"percent_change":115,"volume":1481,"transactions":9,"vwap":1480},"2026-02-17",71.37,71.010002,71.53,12937900,{"date":1483,"open":1484,"high":1485,"low":1486,"close":1487,"change":689,"percent_change":1129,"volume":1488,"transactions":9,"vwap":1487},"2026-02-13",70.65,71.59,69.79,71.28,18907500,{"date":1490,"open":1491,"high":886,"low":965,"close":941,"change":274,"percent_change":1492,"volume":1493,"transactions":9,"vwap":941},"2026-02-12",72.31,-1.55,29964600,{"date":1495,"open":1496,"high":1497,"low":260,"close":1498,"change":1116,"percent_change":264,"volume":1499,"transactions":9,"vwap":1498},"2026-02-11",73.18,73.88,71.81,20794900,{"date":1501,"open":1502,"high":1503,"low":282,"close":904,"change":1504,"percent_change":1505,"volume":1506,"transactions":9,"vwap":904},"2026-02-10",73.25,73.7,-0.78,-1.06,21532400,{"date":1508,"open":1509,"high":1510,"low":343,"close":1511,"change":679,"percent_change":499,"volume":1512,"transactions":9,"vwap":1511},"2026-02-09",73.27,74.080002,73.42,16732200,{"date":1514,"open":407,"high":845,"low":1515,"close":1516,"change":824,"percent_change":1517,"volume":1518,"transactions":9,"vwap":1516},"2026-02-06",72.79,73.63,1.84,17275900,{"date":1520,"open":1521,"high":1522,"low":229,"close":866,"change":439,"percent_change":440,"volume":1523,"transactions":9,"vwap":866},"2026-02-05",72,72.97,31300000,{"date":1525,"open":874,"high":1526,"low":1527,"close":914,"change":1528,"percent_change":1529,"volume":1530,"transactions":9,"vwap":914},"2026-02-04",73.24,71.71,1.11,1.56,29006100,{"date":1532,"open":1533,"high":1534,"low":1535,"close":928,"change":1445,"percent_change":1153,"volume":1536,"transactions":9,"vwap":928},"2026-02-03",70.029999,71.61,69.88,33101600,{"date":1538,"open":1539,"high":1540,"low":1215,"close":1157,"change":967,"percent_change":789,"volume":1541,"transactions":9,"vwap":1157},"2026-02-02",68.82,70.45,18364700,{"date":1543,"open":1544,"high":1211,"low":1230,"close":1545,"change":1546,"percent_change":1075,"volume":1547,"transactions":9,"vwap":1545},"2026-01-30",68.75,68.81,-0.22,14836100,{"date":1549,"open":1042,"high":1164,"low":1550,"close":1109,"change":929,"percent_change":1517,"volume":1551,"transactions":9,"vwap":1109},"2026-01-29",67.82,15623600,{"date":1553,"open":1455,"high":1197,"low":1059,"close":1416,"change":1554,"percent_change":520,"volume":1555,"transactions":9,"vwap":1416},"2026-01-28",-0.48,14059500,{"date":1557,"open":1558,"high":1204,"low":1032,"close":1559,"change":1560,"percent_change":356,"volume":1561,"transactions":9,"vwap":1559},"2026-01-27",68.12,68.26,0.33,11458200,{"date":1563,"open":1050,"high":1564,"low":1565,"close":1566,"change":1567,"percent_change":1568,"volume":1569,"transactions":9,"vwap":1566},"2026-01-26",68.27,67.19,67.93,0.32,0.47,16350300,{"date":1571,"open":942,"high":1572,"low":1573,"close":1574,"change":1575,"percent_change":1576,"volume":1577,"transactions":9,"vwap":1574},"2026-01-23",69.75,67.45,67.61,-2.32,-3.32,27784000,{"date":1579,"open":935,"high":1580,"low":1581,"close":982,"change":1301,"percent_change":679,"volume":1582,"transactions":9,"vwap":982},"2026-01-22",71.27,69.81,19220800,{"date":1584,"open":1585,"high":1142,"low":1586,"close":1587,"change":1588,"percent_change":1589,"volume":1590,"transactions":9,"vwap":1587},"2026-01-21",67.62,67.52,70.080002,3.12,4.66,29438400,{"date":1592,"open":1593,"high":957,"low":1401,"close":1242,"change":1594,"percent_change":313,"volume":1595,"transactions":9,"vwap":1242},"2026-01-20",66.9,-0.89,18387500,{"date":1597,"open":1065,"high":1598,"low":1427,"close":1599,"change":21,"percent_change":1600,"volume":1601,"transactions":9,"vwap":1599},"2026-01-16",68.47,67.85,-0.57,14681500,{"date":1603,"open":1604,"high":1197,"low":1034,"close":1605,"change":1606,"percent_change":1607,"volume":1608,"transactions":9,"vwap":1605},"2026-01-15",67.15,68.24,1.26,1.88,15840700,{"date":1610,"open":1611,"high":1612,"low":1613,"close":1614,"change":562,"percent_change":1615,"volume":1616,"transactions":9,"vwap":1614},"2026-01-14",66.19,67.21,65.84,66.98,1.12,13337400,{"date":1618,"open":1619,"high":1565,"low":1620,"close":1621,"change":1622,"percent_change":1623,"volume":1624,"transactions":9,"vwap":1621},"2026-01-13",66.87,66.14,66.24,-0.44,-0.66,13611800,{"date":1626,"open":1627,"high":1402,"low":1628,"close":1629,"change":85,"percent_change":1117,"volume":1630,"transactions":9,"vwap":1629},"2026-01-12",66.89,66.33,66.68,16710600,{"date":1632,"open":1564,"high":1016,"low":1633,"close":1634,"change":701,"percent_change":1635,"volume":1636,"transactions":9,"vwap":1634},"2026-01-09",67.4,67.48,-0.88,14238000,{"date":1638,"open":1639,"high":1126,"low":1640,"close":1641,"change":824,"percent_change":1642,"volume":1643,"transactions":9,"vwap":1641},"2026-01-08",66.5,66.4,68.080002,1.99,23176800,{"date":1645,"open":1066,"high":1646,"low":1647,"close":1244,"change":1554,"percent_change":1648,"volume":1649,"transactions":9,"vwap":1244},"2026-01-07",67.49,66.21,-0.71,12751600,{"date":1651,"open":1652,"high":1653,"low":1654,"close":1655,"change":156,"percent_change":622,"volume":1656,"transactions":9,"vwap":1655},"2026-01-06",66.34,67.36,66.040001,67.23,11816200,{"date":1658,"open":1659,"high":1655,"low":1660,"close":1661,"change":1662,"percent_change":1663,"volume":1664,"transactions":9,"vwap":1661},"2026-01-05",65.24,65.019997,66.56,1.32,2.02,20130900,{"date":1666,"open":1395,"high":1667,"low":1668,"close":1659,"change":1144,"percent_change":37,"volume":1669,"transactions":9,"vwap":1659},"2026-01-02",65.59,64.059998,14549300,{"date":1671,"open":1672,"high":1673,"low":1674,"close":1675,"change":1676,"percent_change":377,"volume":1677,"transactions":9,"vwap":1675},"2025-12-31",65.56,65.71,64.79,64.81,-0.63,9961200,{"date":1679,"open":1680,"high":1680,"low":1681,"close":1682,"change":612,"percent_change":284,"volume":1683,"transactions":9,"vwap":1682},"2025-12-30",66.029999,65.39,65.44,9126100,{"date":1685,"open":1686,"high":1687,"low":1688,"close":1689,"change":471,"percent_change":1690,"volume":1691,"transactions":9,"vwap":1689},"2025-12-29",66.52,66.83,65.82,65.94,-0.87,8210200,{"date":1693,"open":1694,"high":1627,"low":1695,"close":1686,"change":679,"percent_change":451,"volume":1696,"transactions":9,"vwap":1686},"2025-12-26",66.71,66.23,5779700,{"date":1698,"open":1699,"high":1700,"low":1701,"close":1702,"change":985,"percent_change":130,"volume":1703,"transactions":9,"vwap":1702},"2025-12-24",66.69,66.91,66.37,66.73,3480600,{"date":1705,"open":1706,"high":1707,"low":1253,"close":1708,"change":1554,"percent_change":1648,"volume":1709,"transactions":9,"vwap":1708},"2025-12-23",67.010002,67.35,66.67,8856100,{"date":1711,"open":1712,"high":1713,"low":1714,"close":1604,"change":1715,"percent_change":482,"volume":1716,"transactions":9,"vwap":1604},"2025-12-22",66.99,67.57,66.85,-0.09,9710200,{"date":1718,"open":1719,"high":1720,"low":1593,"close":1721,"change":86,"percent_change":1036,"volume":1722,"transactions":9,"vwap":1721},"2025-12-19",67.31,67.86,67.24,16429700,{"date":1724,"open":1725,"high":1726,"low":1727,"close":1634,"change":936,"percent_change":335,"volume":1728,"transactions":9,"vwap":1634},"2025-12-18",67.79,68.089996,67.18,12901100,{"date":1730,"open":1712,"high":1731,"low":1712,"close":1732,"change":1733,"percent_change":1144,"volume":1734,"transactions":9,"vwap":1732},"2025-12-17",68,67.29,0.29,12835300,{"date":1736,"open":1737,"high":1411,"low":1699,"close":1738,"change":1739,"percent_change":21,"volume":1740,"transactions":9,"vwap":1738},"2025-12-16",67.32,67,-0.26,11295800,{"date":1742,"open":1743,"high":958,"low":1242,"close":1744,"change":51,"percent_change":867,"volume":1745,"transactions":9,"vwap":1744},"2025-12-15",67.58,67.26,10912100,{"date":1747,"open":1574,"high":1748,"low":1708,"close":1034,"change":1075,"percent_change":1076,"volume":1749,"transactions":9,"vwap":1034},"2025-12-12",67.68,16895100,{"date":1751,"open":1702,"high":1752,"low":1702,"close":1633,"change":115,"percent_change":1440,"volume":1753,"transactions":9,"vwap":1633},"2025-12-11",67.98,18679300,{"date":1755,"open":1756,"high":1757,"low":1380,"close":1758,"change":1191,"percent_change":1759,"volume":1760,"transactions":9,"vwap":1758},"2025-12-10",64.78,67.42,67.050003,3.46,25015200,{"date":1762,"open":1259,"high":1763,"low":1259,"close":1675,"change":482,"percent_change":1764,"volume":1765,"transactions":9,"vwap":1675},"2025-12-09",65.76,-0.2,10742900,{"date":1767,"open":1395,"high":1768,"low":1769,"close":1770,"change":1771,"percent_change":461,"volume":1772,"transactions":9,"vwap":1770},"2025-12-08",65.4,64.59,64.94,0.22,11987900,{"date":1774,"open":1775,"high":1776,"low":1777,"close":1383,"change":1301,"percent_change":450,"volume":1778,"transactions":9,"vwap":1383},"2025-12-05",64.65,65.010002,64.5,11026700,{"date":1780,"open":1781,"high":1782,"low":1783,"close":1784,"change":1771,"percent_change":461,"volume":1785,"transactions":9,"vwap":1784},"2025-12-04",64.41,65.17,64.4,64.87,12334200,{"date":1787,"open":1788,"high":1789,"low":1790,"close":1775,"change":1662,"percent_change":1791,"volume":1792,"transactions":9,"vwap":1775},"2025-12-03",63.42,64.76,63.39,2.08,13960800,{"date":1794,"open":1382,"high":1795,"low":1796,"close":1797,"change":1365,"percent_change":22,"volume":1798,"transactions":9,"vwap":1797},"2025-12-02",64.11,63.28,63.33,10015400,{"date":1800,"open":1801,"high":1802,"low":1803,"close":1804,"change":1805,"percent_change":1806,"volume":1807,"transactions":9,"vwap":1804},"2025-12-01",62.63,63.99,62.54,63.68,0.69,1.1,12220500,{"date":1809,"open":1341,"high":1284,"low":1810,"close":1811,"change":581,"percent_change":590,"volume":1812,"transactions":9,"vwap":1811},"2025-11-28",62.88,62.99,6876100,{"date":1814,"open":1815,"high":1816,"low":1817,"close":1818,"change":86,"percent_change":709,"volume":1819,"transactions":9,"vwap":1818},"2025-11-26",63.23,63.71,63.080002,63.17,12113900,{"date":1821,"open":1822,"high":1823,"low":1824,"close":1327,"change":1446,"percent_change":1825,"volume":1826,"transactions":9,"vwap":1327},"2025-11-25",61.99,63.8,61.96,2.84,20303000,{"date":1828,"open":1829,"high":1830,"low":1831,"close":1832,"change":1833,"percent_change":1834,"volume":1835,"transactions":9,"vwap":1832},"2025-11-24",61.52,61.95,61.09,61.66,0.05,0.08,14719600,{"date":1837,"open":1838,"high":1839,"low":1840,"close":1841,"change":1663,"percent_change":1842,"volume":1843,"transactions":9,"vwap":1841},"2025-11-21",59.83,62.18,59.79,61.61,3.39,28254700,{"date":1845,"open":1846,"high":1847,"low":1848,"close":1849,"change":1764,"percent_change":1850,"volume":1851,"transactions":9,"vwap":1849},"2025-11-20",60.39,61.17,59.42,59.59,-0.33,20521300,{"date":1853,"open":1854,"high":1855,"low":1856,"close":1840,"change":120,"percent_change":906,"volume":1857,"transactions":9,"vwap":1840},"2025-11-19",59.3,59.91,59.14,11139400,{"date":1859,"open":1860,"high":1861,"low":1862,"close":1863,"change":389,"percent_change":1864,"volume":1865,"transactions":9,"vwap":1863},"2025-11-18",58.38,59.62,58.2,59.16,0.9,18214400,{"date":1867,"open":1868,"high":1869,"low":1870,"close":1871,"change":1872,"percent_change":1873,"volume":1874,"transactions":9,"vwap":1871},"2025-11-17",60.77,60.88,58.44,58.63,-2.29,-3.76,17610200,{"date":1876,"open":1877,"high":1878,"low":1879,"close":1880,"change":774,"percent_change":70,"volume":1881,"transactions":9,"vwap":1880},"2025-11-14",60.38,61.029999,60,60.92,13284800,{"date":1883,"open":1884,"high":1885,"low":1886,"close":1887,"change":429,"percent_change":1888,"volume":1889,"transactions":9,"vwap":1887},"2025-11-13",61.28,61.84,60.56,60.79,-1.2,14219900,{"date":1891,"open":1892,"high":1893,"low":1894,"close":1895,"change":1834,"percent_change":774,"volume":1896,"transactions":9,"vwap":1895},"2025-11-12",61.54,62.45,61.5,61.53,10978200,{"date":1898,"open":1899,"high":1885,"low":1900,"close":1901,"change":345,"percent_change":166,"volume":1902,"transactions":9,"vwap":1901},"2025-11-11",61.39,60.95,61.45,9358200,{"date":1904,"open":1905,"high":1906,"low":1907,"close":1908,"change":1567,"percent_change":1440,"volume":1909,"transactions":9,"vwap":1908},"2025-11-10",61.29,61.71,60.78,61.33,12277400,{"date":1911,"open":1912,"high":1913,"low":1914,"close":1915,"change":399,"percent_change":1916,"volume":1917,"transactions":9,"vwap":1915},"2025-11-07",59.96,61.040001,59.7,61.0099983,1.41,17479800,{"date":1919,"open":1920,"high":1921,"low":1922,"close":1923,"change":1924,"percent_change":1623,"volume":1925,"transactions":9,"vwap":1923},"2025-11-06",60.37,60.8,59.82,60.16,-0.4,15677900,{"date":1927,"open":1855,"high":1928,"low":1929,"close":1886,"change":562,"percent_change":1930,"volume":1931,"transactions":9,"vwap":1886},"2025-11-05",61.07,59.66,1.24,18169000,{"date":1933,"open":1929,"high":1934,"low":1935,"close":1922,"change":1075,"percent_change":1037,"volume":1936,"transactions":9,"vwap":1922},"2025-11-04",60.049999,59.12,13954900,{"date":1938,"open":1939,"high":1940,"low":1941,"close":1940,"change":1942,"percent_change":540,"volume":1943,"transactions":9,"vwap":1940},"2025-11-03",59.77,60.14,58.97,0.14,12230100,{"date":1945,"open":1946,"high":1947,"low":1948,"close":1879,"change":1942,"percent_change":540,"volume":1949,"transactions":9,"vwap":1879},"2025-10-31",59.5,60.080002,58.93,16574700,{"date":1951,"open":1952,"high":1953,"low":1954,"close":1955,"change":1833,"percent_change":1834,"volume":1956,"transactions":9,"vwap":1955},"2025-10-30",59.68,60.75,59.6,59.86,18999100,{"date":1958,"open":1959,"high":1960,"low":1961,"close":1962,"change":274,"percent_change":1963,"volume":1964,"transactions":9,"vwap":1962},"2025-10-29",60.57,61.35,59.44,59.81,-1.82,24234100,{"date":1966,"open":1967,"high":1908,"low":1968,"close":1880,"change":1389,"percent_change":1969,"volume":1970,"transactions":9,"vwap":1880},"2025-10-28",61.15,60.51,-0.41,12148600,{"date":1972,"open":1973,"high":1830,"low":1974,"close":1847,"change":439,"percent_change":325,"volume":1975,"transactions":9,"vwap":1847},"2025-10-27",61.69,60.99,14032900,{"date":1977,"open":1869,"high":1978,"low":1887,"close":1979,"change":754,"percent_change":1980,"volume":1981,"transactions":9,"vwap":1979},"2025-10-24",61.63,61.22,1.73,17352800,{"date":1983,"open":1984,"high":1985,"low":1986,"close":1987,"change":1739,"percent_change":470,"volume":1988,"transactions":9,"vwap":1987},"2025-10-23",60.43,60.71,59.75,60.18,18256000,{"date":1990,"open":1887,"high":1991,"low":1992,"close":1993,"change":1994,"percent_change":451,"volume":1995,"transactions":9,"vwap":1993},"2025-10-22",61.2,60.12,60.44,-0.19,20878500,{"date":1997,"open":1998,"high":1999,"low":2000,"close":2001,"change":130,"percent_change":490,"volume":2002,"transactions":9,"vwap":2001},"2025-10-21",60.29,60.86,60.09,60.63,15486800,{"date":2004,"open":1952,"high":2005,"low":2006,"close":2007,"change":907,"percent_change":2008,"volume":2009,"transactions":9,"vwap":2007},"2025-10-20",60.69,59.28,60.54,2.49,27836200,{"date":2011,"open":2012,"high":2013,"low":2014,"close":2015,"change":1006,"percent_change":2016,"volume":2017,"transactions":9,"vwap":2015},"2025-10-17",58.87,59.26,58.049999,59.07,1.6,44523800,{"date":2019,"open":2020,"high":2021,"low":25,"close":2022,"change":2023,"percent_change":2024,"volume":2025,"transactions":9,"vwap":2022},"2025-10-16",61.4,61.44,58.14,-3.84,-6.2,70671400,{"date":2027,"open":1320,"high":1321,"low":2028,"close":2029,"change":1180,"percent_change":2030,"volume":2031,"transactions":9,"vwap":2029},"2025-10-15",61.65,61.98,-2.26,27305900,{"date":2033,"open":2034,"high":2035,"low":2036,"close":1327,"change":2037,"percent_change":951,"volume":2038,"transactions":9,"vwap":1327},"2025-10-14",61.049999,63.84,60.98,1.9,22970900,{"date":2040,"open":1979,"high":2041,"low":2042,"close":2043,"change":1662,"percent_change":2044,"volume":2045,"transactions":9,"vwap":2043},"2025-10-13",61.59,60.6,61.51,2.19,15050800,{"date":2047,"open":1341,"high":2048,"low":1923,"close":2049,"change":2050,"percent_change":2051,"volume":2052,"transactions":9,"vwap":2049},"2025-10-10",63.6,60.19,-2.76,-4.38,26286300,{"date":2054,"open":2055,"high":1351,"low":2056,"close":2057,"change":499,"percent_change":1419,"volume":2058,"transactions":9,"vwap":2057},"2025-10-09",63.34,62.57,62.95,16841800,{"date":2060,"open":2061,"high":2062,"low":2063,"close":2064,"change":21,"percent_change":658,"volume":2065,"transactions":9,"vwap":2064},"2025-10-08",63.89,63.95,63.16,63.24,16138100,{"date":2067,"open":1291,"high":1376,"low":2068,"close":1334,"change":1419,"percent_change":221,"volume":2069,"transactions":9,"vwap":1334},"2025-10-07",63.5,11795800,{"date":2071,"open":2072,"high":1660,"low":2073,"close":1318,"change":1254,"percent_change":622,"volume":2074,"transactions":9,"vwap":1318},"2025-10-06",64.25,63.4,27400000,{"date":2076,"open":2077,"high":1300,"low":2077,"close":1351,"change":120,"percent_change":173,"volume":2078,"transactions":9,"vwap":1351},"2025-10-03",62.97,15656300,{"date":2080,"open":2081,"high":1292,"low":2082,"close":2083,"change":1301,"percent_change":86,"volume":2084,"transactions":9,"vwap":2083},"2025-10-02",62.92,62.31,62.82,13570800,{"date":2086,"open":2087,"high":2088,"low":2089,"close":2077,"change":1850,"percent_change":1372,"volume":2090,"transactions":9,"vwap":2077},"2025-10-01",63.07,63.26,62.35,9570300,{"date":2092,"open":1334,"high":2061,"low":1893,"close":2093,"change":2094,"percent_change":835,"volume":2095,"transactions":9,"vwap":2093},"2025-09-30",63.3,-0.27,15262900,{"date":2097,"open":1261,"high":2098,"low":2099,"close":2100,"change":2101,"percent_change":2102,"volume":2103,"transactions":9,"vwap":2100},"2025-09-29",64.53,63.13,63.57,-0.62,-0.97,11305100,{"date":2105,"open":2106,"high":2107,"low":1804,"close":2108,"change":1143,"percent_change":1568,"volume":2109,"transactions":9,"vwap":2108},"2025-09-26",64.14,64.66,64.19,11258600,{"date":2111,"open":1816,"high":1276,"low":1341,"close":2061,"change":993,"percent_change":324,"volume":2112,"transactions":9,"vwap":2061},"2025-09-25",12341000,{"date":2114,"open":2115,"high":2116,"low":2117,"close":1382,"change":482,"percent_change":1764,"volume":2118,"transactions":9,"vwap":1382},"2025-09-24",64.28,64.54,63.59,9909900,{"date":2120,"open":2121,"high":2122,"low":1382,"close":1668,"change":325,"percent_change":763,"volume":2123,"transactions":9,"vwap":1668},"2025-09-23",64.33,65.3,17723800,{"date":2125,"open":1775,"high":1312,"low":2126,"close":2106,"change":1888,"percent_change":2127,"volume":2128,"transactions":9,"vwap":2106},"2025-09-22",63.75,-1.84,16841600,{"date":2130,"open":2131,"high":1243,"low":2132,"close":2133,"change":1116,"percent_change":2134,"volume":2135,"transactions":9,"vwap":2133},"2025-09-19",66.050003,65.099998,65.34,-1.25,19019200,{"date":2137,"open":1675,"high":1611,"low":1777,"close":2138,"change":2139,"percent_change":2140,"volume":2141,"transactions":9,"vwap":2138},"2025-09-18",66.17,1.72,2.67,20046400,{"date":2143,"open":1348,"high":2144,"low":1823,"close":2145,"change":2146,"percent_change":191,"volume":2147,"transactions":9,"vwap":2145},"2025-09-17",65.92,64.45,0.76,32906300,{"date":2149,"open":2115,"high":2150,"low":2151,"close":2152,"change":2153,"percent_change":285,"volume":2154,"transactions":9,"vwap":2152},"2025-09-16",64.35,62.98,63.69,-0.67,16880900,{"date":2156,"open":2157,"high":2133,"low":2158,"close":2159,"change":1676,"percent_change":2102,"volume":2160,"transactions":9,"vwap":2159},"2025-09-15",65.14,64.2,64.36,18494900,{"date":2162,"open":2163,"high":1768,"low":2164,"close":2165,"change":1546,"percent_change":140,"volume":2166,"transactions":9,"vwap":2165},"2025-09-12",65.059998,64.69,64.99,11718100,{"date":2168,"open":2169,"high":2170,"low":2171,"close":2172,"change":1733,"percent_change":1217,"volume":2173,"transactions":9,"vwap":2172},"2025-09-11",64.95,65.36,64.49,65.21,14249700,{"date":2175,"open":2169,"high":1681,"low":1775,"close":2176,"change":2177,"percent_change":1245,"volume":2178,"transactions":9,"vwap":2176},"2025-09-10",64.92,0.07,12929200,{"date":2180,"open":1417,"high":2181,"low":2182,"close":2183,"change":2153,"percent_change":222,"volume":2184,"transactions":9,"vwap":2183},"2025-09-09",65.73,64.67,64.85,15865100,{"date":2186,"open":2187,"high":2188,"low":1307,"close":2189,"change":2177,"percent_change":1245,"volume":2190,"transactions":9,"vwap":2189},"2025-09-08",65.55,65.63,65.52,14154700,{"date":2192,"open":2193,"high":1053,"low":2194,"close":2195,"change":1420,"percent_change":2196,"volume":2197,"transactions":9,"vwap":2195},"2025-09-05",66.35,65.029999,65.45,-1.03,18913300,{"date":2199,"open":2200,"high":2201,"low":1394,"close":2201,"change":2202,"percent_change":907,"volume":2203,"transactions":9,"vwap":2201},"2025-09-04",65.46,66.13,0.96,10097300,{"date":2205,"open":1660,"high":2206,"low":2171,"close":1782,"change":130,"percent_change":1942,"volume":2207,"transactions":9,"vwap":1782},"2025-09-03",65.77,7402200,{"date":2209,"open":2210,"high":1782,"low":2108,"close":2211,"change":470,"percent_change":1623,"volume":2212,"transactions":9,"vwap":2211},"2025-09-02",64.71,65.080002,13317900,{"date":2214,"open":1667,"high":2215,"low":2216,"close":2217,"change":1352,"percent_change":1353,"volume":2218,"transactions":9,"vwap":2217},"2025-08-29",66.019997,65.35,65.51,11259100,{"date":2220,"open":1262,"high":2215,"low":2221,"close":2189,"change":450,"percent_change":1365,"volume":2222,"transactions":9,"vwap":2189},"2025-08-28",65.22,15051700,{"date":2224,"open":1394,"high":2225,"low":2183,"close":2226,"change":1440,"percent_change":253,"volume":2227,"transactions":9,"vwap":2226},"2025-08-27",66.059998,65.75,15663700,{"date":2229,"open":1349,"high":2230,"low":1357,"close":1319,"change":562,"percent_change":2231,"volume":2232,"transactions":9,"vwap":1319},"2025-08-26",65.53,1.15,15829200,{"date":2234,"open":1274,"high":2235,"low":1783,"close":2171,"change":1365,"percent_change":519,"volume":2236,"transactions":9,"vwap":2171},"2025-08-25",64.83,11781000,{"date":2238,"open":2239,"high":1312,"low":2239,"close":2240,"change":2241,"percent_change":2242,"volume":2243,"transactions":9,"vwap":2240},"2025-08-22",62.0099983,64.84,3.05,4.94,29433300,{"date":2245,"open":2246,"high":2247,"low":2248,"close":2249,"change":1389,"percent_change":1924,"volume":2250,"transactions":9,"vwap":2249},"2025-08-21",61.57,62.07,61.47,61.79,10955600,{"date":2252,"open":2239,"high":2253,"low":2041,"close":2254,"change":1771,"percent_change":355,"volume":2255,"transactions":9,"vwap":2254},"2025-08-20",62.21,62.040001,12302000,{"date":2257,"open":2258,"high":2259,"low":2028,"close":2260,"change":2261,"percent_change":581,"volume":2262,"transactions":9,"vwap":2260},"2025-08-19",61.74,62.56,61.82,-0.11,13775900,{"date":2264,"open":2265,"high":2266,"low":2267,"close":2268,"change":461,"percent_change":1359,"volume":2269,"transactions":9,"vwap":2268},"2025-08-18",61.43,61.94,61.19,61.93,9035400,{"date":2271,"open":2272,"high":2272,"low":2246,"close":2041,"change":1179,"percent_change":898,"volume":2273,"transactions":9,"vwap":2041},"2025-08-15",62.8,17624400,{"date":2275,"open":1335,"high":2276,"low":2028,"close":2277,"change":993,"percent_change":324,"volume":2278,"transactions":9,"vwap":2277},"2025-08-14",62.67,62.6,14380100,{"date":2280,"open":2029,"high":2281,"low":2282,"close":2283,"change":1806,"percent_change":789,"volume":2284,"transactions":9,"vwap":2283},"2025-08-13",62.68,61.58,62.64,24069100,{"date":2286,"open":1879,"high":1841,"low":2287,"close":1892,"change":745,"percent_change":2288,"volume":2289,"transactions":9,"vwap":1892},"2025-08-12",59.88,3.6,23412400,{"date":2291,"open":2292,"high":2293,"low":1863,"close":2294,"change":764,"percent_change":2094,"volume":2295,"transactions":9,"vwap":2294},"2025-08-11",59.65,59.99,59.4,13725800,{"date":2297,"open":2298,"high":1986,"low":2299,"close":2300,"change":915,"percent_change":2301,"volume":2302,"transactions":9,"vwap":2300},"2025-08-08",59.53,58.9,59.56,1.21,13067200,{"date":2304,"open":2305,"high":2000,"low":2306,"close":2307,"change":1372,"percent_change":1635,"volume":2308,"transactions":9,"vwap":2307},"2025-08-07",60.07,58.65,58.85,17444800,{"date":2310,"open":2311,"high":1912,"low":1854,"close":2312,"change":1554,"percent_change":85,"volume":2313,"transactions":9,"vwap":2312},"2025-08-06",59.94,59.37,12788900,{"date":2315,"open":2316,"high":2317,"low":2318,"close":2319,"change":166,"percent_change":461,"volume":2320,"transactions":9,"vwap":2319},"2025-08-05",59.8,59.89,58.55,59.85,18276200,{"date":2322,"open":2323,"high":2324,"low":2325,"close":2292,"change":190,"percent_change":1916,"volume":2326,"transactions":9,"vwap":2292},"2025-08-04",59.080002,59.69,58.78,17346800,{"date":2328,"open":2329,"high":2330,"low":2331,"close":2332,"change":2333,"percent_change":2334,"volume":2335,"transactions":9,"vwap":2332},"2025-08-01",59.2,59.25,57.79,58.82,-1.24,-2.06,28311700,{"date":2337,"open":2338,"high":1985,"low":2339,"close":2340,"change":2341,"percent_change":1888,"volume":2342,"transactions":9,"vwap":2340},"2025-07-31",60.4,59.93,60.060001,-0.73,18328500,{"date":2344,"open":2345,"high":2254,"low":2346,"close":1887,"change":659,"percent_change":378,"volume":2347,"transactions":9,"vwap":1887},"2025-07-30",61.85,60.47,15835500,{"date":2349,"open":2253,"high":2350,"low":2265,"close":2282,"change":2351,"percent_change":1554,"volume":2352,"transactions":9,"vwap":2282},"2025-07-29",62.38,-0.3,10510500,{"date":2354,"open":2355,"high":2356,"low":2357,"close":2358,"change":439,"percent_change":325,"volume":2359,"transactions":9,"vwap":2358},"2025-07-28",62.23,62.27,61.49,61.88,9190900,{"date":2361,"open":2362,"high":2254,"low":2363,"close":2268,"change":1389,"percent_change":1924,"volume":2364,"transactions":9,"vwap":2268},"2025-07-25",61.75,60.84,19311400,{"date":2366,"open":2099,"high":1818,"low":2247,"close":1839,"change":897,"percent_change":1084,"volume":2367,"transactions":9,"vwap":1839},"2025-07-24",15251000,{"date":2369,"open":2370,"high":2370,"low":2371,"close":2372,"change":304,"percent_change":304,"volume":2373,"transactions":9,"vwap":2372},"2025-07-23",63.82,62.77,63.36,13203300,{"date":2375,"open":1341,"high":1300,"low":2376,"close":2372,"change":1733,"percent_change":2377,"volume":2378,"transactions":9,"vwap":2372},"2025-07-22",62.75,0.46,13751300,{"date":2380,"open":2100,"high":2381,"low":2382,"close":2087,"change":1764,"percent_change":1075,"volume":2383,"transactions":9,"vwap":2087},"2025-07-21",64.15,63.02,10888200,{"date":2385,"open":2386,"high":2387,"low":2371,"close":2388,"change":773,"percent_change":639,"volume":2389,"transactions":9,"vwap":2388},"2025-07-18",63.64,63.7,63.27,15607500,{"date":2391,"open":2345,"high":2392,"low":1885,"close":1818,"change":1606,"percent_change":2393,"volume":2394,"transactions":9,"vwap":1818},"2025-07-17",63.25,2.04,12283000,{"date":2396,"open":2397,"high":2398,"low":2399,"close":2400,"change":812,"percent_change":161,"volume":2401,"transactions":9,"vwap":2400},"2025-07-16",61.89,62.14,60.68,61.91,17127300,{"date":2403,"open":2372,"high":2386,"low":2404,"close":2405,"change":2406,"percent_change":2407,"volume":2408,"transactions":9,"vwap":2405},"2025-07-15",61.32,61.37,-2.23,-3.51,25955400,{"date":2410,"open":2411,"high":2386,"low":2376,"close":2048,"change":915,"percent_change":860,"volume":2412,"transactions":9,"vwap":2048},"2025-07-14",62.85,13430000,{"date":2414,"open":2099,"high":2372,"low":2415,"close":2416,"change":1420,"percent_change":1097,"volume":2417,"transactions":9,"vwap":2416},"2025-07-11",62.74,62.89,13972600,{"date":2419,"open":2420,"high":2421,"low":2081,"close":2100,"change":1217,"percent_change":915,"volume":2422,"transactions":9,"vwap":2100},"2025-07-10",63.09,64.019997,13971300,{"date":2424,"open":2425,"high":2426,"low":2371,"close":2427,"change":992,"percent_change":439,"volume":2428,"transactions":9,"vwap":2427},"2025-07-09",63.65,63.72,63.12,11978700,{"date":2430,"open":2283,"high":2431,"low":2432,"close":2433,"change":561,"percent_change":1337,"volume":2434,"transactions":9,"vwap":2433},"2025-07-08",63.66,62.59,63.15,15782900,{"date":2436,"open":2437,"high":2152,"low":2438,"close":2439,"change":805,"percent_change":2196,"volume":2440,"transactions":9,"vwap":2439},"2025-07-07",62.81,62.15,62.58,14947100,{"date":2442,"open":1810,"high":2126,"low":2083,"close":1815,"change":110,"percent_change":2231,"volume":2443,"transactions":9,"vwap":1815},"2025-07-03",13924800,{"date":2445,"open":1832,"high":2259,"low":2446,"close":2447,"change":2448,"percent_change":2449,"volume":2450,"transactions":9,"vwap":2447},"2025-07-02",61.26,62.51,1.09,1.77,24511000,{"date":2452,"open":2330,"high":2029,"low":2453,"close":2454,"change":2455,"percent_change":2456,"volume":2457,"transactions":9,"vwap":2454},"2025-07-01",59.040001,61.42,2.03,3.42,27903800,{"date":2459,"open":1986,"high":2460,"low":2461,"close":2461,"change":324,"percent_change":481,"volume":2462,"transactions":9,"vwap":2461},"2025-06-30",60.02,59.39,15870700,{"date":2464,"open":2465,"high":2466,"low":1935,"close":2467,"change":992,"percent_change":439,"volume":2468,"transactions":9,"vwap":2467},"2025-06-27",59.72,59.98,59.45,13709600,{"date":2470,"open":2471,"high":1954,"low":2472,"close":2473,"change":1007,"percent_change":2474,"volume":2475,"transactions":9,"vwap":2473},"2025-06-26",58.35,58.29,59.48,2.3,13597100,{"date":2477,"open":2478,"high":2479,"low":2480,"close":2022,"change":590,"percent_change":1554,"volume":2481,"transactions":9,"vwap":2022},"2025-06-25",58.32,58.47,57.87,13312800,{"date":2483,"open":2484,"high":2485,"low":2486,"close":2487,"change":1359,"percent_change":1045,"volume":2488,"transactions":9,"vwap":2487},"2025-06-24",58.39,59.27,58.34,58.42,22359500,{"date":2490,"open":2491,"high":2492,"low":2493,"close":2480,"change":1337,"percent_change":2016,"volume":2494,"transactions":9,"vwap":2480},"2025-06-23",56.32,57.9,56.19,13769700,{"date":2496,"open":2497,"high":2498,"low":2499,"close":2500,"change":1144,"percent_change":2146,"volume":2501,"transactions":9,"vwap":2500},"2025-06-20",56.82,57.17,56.59,56.96,8055500,{"date":2503,"open":2504,"high":2505,"low":2506,"close":2507,"change":562,"percent_change":824,"volume":2508,"transactions":9,"vwap":2507},"2025-06-18",55.67,56.94,55.55,56.53,10753600,{"date":2510,"open":2511,"high":2512,"low":2513,"close":2514,"change":520,"percent_change":2333,"volume":2515,"transactions":9,"vwap":2514},"2025-06-17",55.98,56.52,55.64,55.79,10201800,{"date":2517,"open":2518,"high":2519,"low":2520,"close":2521,"change":890,"percent_change":2377,"volume":2522,"transactions":9,"vwap":2521},"2025-06-16",56.99,57.2,56.35,56.49,11170600,{"date":2524,"open":2525,"high":2526,"low":2527,"close":2528,"change":1492,"percent_change":2529,"volume":2530,"transactions":9,"vwap":2528},"2025-06-13",56.98,57.080002,56.12,56.23,-2.68,16697700,{"date":2532,"open":2533,"high":2534,"low":2535,"close":2536,"change":1365,"percent_change":701,"volume":2537,"transactions":9,"vwap":2536},"2025-06-12",57.69,57.81,57.11,57.78,11134700,{"date":2539,"open":2540,"high":2541,"low":2542,"close":2543,"change":85,"percent_change":2544,"volume":2545,"transactions":9,"vwap":2543},"2025-06-11",59.13,59.35,57.95,58.13,-1.36,15108500,{"date":2547,"open":2548,"high":2013,"low":2549,"close":1948,"change":2550,"percent_change":906,"volume":2551,"transactions":9,"vwap":1948},"2025-06-10",58.43,58.21,0.62,10920500,{"date":2553,"open":2471,"high":2307,"low":2554,"close":2555,"change":1733,"percent_change":783,"volume":2556,"transactions":9,"vwap":2555},"2025-06-09",58.080002,58.31,10121900,{"date":2558,"open":2559,"high":2560,"low":2561,"close":2562,"change":1046,"percent_change":2563,"volume":2564,"transactions":9,"vwap":2562},"2025-06-06",57.53,58.060001,57.29,58.02,2.51,10195100,{"date":2566,"open":2567,"high":2500,"low":2568,"close":2569,"change":993,"percent_change":440,"volume":2570,"transactions":9,"vwap":2569},"2025-06-05",56.67,56.11,56.6,9112400,{"date":2572,"open":2573,"high":2574,"low":2575,"close":2576,"change":1648,"percent_change":2333,"volume":2577,"transactions":9,"vwap":2576},"2025-06-04",57.3,57.59,56.63,56.64,9937100,{"date":2579,"open":2580,"high":2581,"low":2582,"close":2583,"change":1061,"percent_change":2584,"volume":2585,"transactions":9,"vwap":2583},"2025-06-03",56.25,57.52,56.13,57.35,1.58,9811700,{"date":2587,"open":2588,"high":2589,"low":2590,"close":2591,"change":835,"percent_change":429,"volume":2592,"transactions":9,"vwap":2591},"2025-06-02",56.65,56.75,55.61,56.46,9412000,{"date":2594,"open":2595,"high":2596,"low":2512,"close":2597,"change":1969,"percent_change":221,"volume":2598,"transactions":9,"vwap":2597},"2025-05-30",57.02,57.18,56.88,7450700,{"date":2600,"open":2595,"high":2561,"low":2569,"close":2561,"change":356,"percent_change":243,"volume":2601,"transactions":9,"vwap":2561},"2025-05-29",11239000,{"date":2603,"open":2604,"high":2492,"low":2605,"close":2606,"change":420,"percent_change":2607,"volume":2608,"transactions":9,"vwap":2606},"2025-05-28",57.57,56.76,56.8,-1.63,9277200,{"date":2610,"open":2535,"high":2536,"low":2611,"close":2612,"change":1007,"percent_change":1028,"volume":2613,"transactions":9,"vwap":2612},"2025-05-27",56.47,57.74,10649400,{"date":2615,"open":2616,"high":2617,"low":2618,"close":2619,"change":1389,"percent_change":1622,"volume":2620,"transactions":9,"vwap":2619},"2025-05-23",55.39,56.68,55.37,56.4,12386000,{"date":2622,"open":2623,"high":2498,"low":2624,"close":2588,"change":304,"percent_change":304,"volume":2625,"transactions":9,"vwap":2588},"2025-05-22",56.44,56.27,11582400,{"date":2627,"open":2628,"high":2629,"low":2630,"close":2588,"change":2631,"percent_change":2632,"volume":2633,"transactions":9,"vwap":2588},"2025-05-21",58.15,58.3,56.61,-2.08,-3.54,14385300,{"date":2635,"open":1948,"high":1941,"low":2636,"close":2637,"change":2094,"percent_change":1419,"volume":2638,"transactions":9,"vwap":2637},"2025-05-20",58.54,58.73,6114300,{"date":2640,"open":2641,"high":2642,"low":2629,"close":2643,"change":86,"percent_change":1969,"volume":2644,"transactions":9,"vwap":2643},"2025-05-19",58.49,59.060001,59,6665300,{"date":2646,"open":2647,"high":2648,"low":2649,"close":2650,"change":1352,"percent_change":1353,"volume":2651,"transactions":9,"vwap":2650},"2025-05-16",59.099998,59.41,58.72,59.24,7961500,{"date":2653,"open":2654,"high":2655,"low":2656,"close":2330,"change":985,"percent_change":773,"volume":2657,"transactions":9,"vwap":2330},"2025-05-15",59.18,59.47,58.77,7010400,{"date":2659,"open":1863,"high":2660,"low":2661,"close":2662,"change":2094,"percent_change":700,"volume":2663,"transactions":9,"vwap":2662},"2025-05-14",59.57,58.98,59.19,11334300,{"date":2665,"open":2294,"high":2666,"low":2453,"close":2667,"change":335,"percent_change":1568,"volume":2668,"transactions":9,"vwap":2667},"2025-05-13",59.74,59.46,10082700,{"date":2670,"open":2671,"high":2672,"low":1948,"close":2654,"change":2673,"percent_change":2674,"volume":2675,"transactions":9,"vwap":2654},"2025-05-12",59.23,59.95,2.6,4.6,16337800,{"date":2677,"open":2678,"high":2679,"low":2680,"close":2681,"change":2094,"percent_change":1076,"volume":2682,"transactions":9,"vwap":2681},"2025-05-09",56.84,57.099998,56.38,56.58,6763000,{"date":2684,"open":2685,"high":2686,"low":2687,"close":2688,"change":1007,"percent_change":2689,"volume":2690,"transactions":9,"vwap":2688},"2025-05-08",56.049999,57.25,56,56.85,2.41,11470200,{"date":2692,"open":2693,"high":2528,"low":2694,"close":2695,"change":1833,"percent_change":130,"volume":2696,"transactions":9,"vwap":2695},"2025-05-07",55.93,55.3,55.51,10934400,{"date":2698,"open":2699,"high":2700,"low":2701,"close":2702,"change":471,"percent_change":2196,"volume":2703,"transactions":9,"vwap":2702},"2025-05-06",55.35,56.029999,55.049999,55.46,7829700,{"date":2705,"open":2706,"high":2497,"low":2707,"close":2708,"change":1764,"percent_change":1036,"volume":2709,"transactions":9,"vwap":2708},"2025-05-05",55.59,55.53,56.040001,10386700,{"date":2711,"open":2712,"high":2619,"low":2713,"close":2714,"change":2715,"percent_change":2716,"volume":2717,"transactions":9,"vwap":2714},"2025-05-02",55.75,55.25,56.24,1.51,2.76,11937900,{"date":2719,"open":2720,"high":2721,"low":2722,"close":2723,"change":1060,"percent_change":1528,"volume":2724,"transactions":9,"vwap":2723},"2025-05-01",54.34,55.24,53.71,54.73,10549200,{"date":2726,"open":2727,"high":2728,"low":2729,"close":2730,"change":1676,"percent_change":2731,"volume":2732,"transactions":9,"vwap":2730},"2025-04-30",53.6,54.38,53.049999,54.13,-1.15,10159100,{"date":2734,"open":2735,"high":2736,"low":2737,"close":2738,"change":356,"percent_change":1864,"volume":2739,"transactions":9,"vwap":2738},"2025-04-29",54.25,54.94,53.54,54.76,8643700,{"date":2741,"open":2742,"high":2743,"low":2744,"close":2745,"change":1567,"percent_change":2746,"volume":2747,"transactions":9,"vwap":2745},"2025-04-28",54.099998,54.5,53.59,54.27,0.59,7236800,{"date":2749,"open":2750,"high":2751,"low":2752,"close":2753,"change":612,"percent_change":2754,"volume":2755,"transactions":9,"vwap":2753},"2025-04-25",53.92,54.32,53.53,53.95,-0.92,10941100,{"date":2757,"open":2758,"high":2759,"low":176,"close":2760,"change":1864,"percent_change":670,"volume":2761,"transactions":9,"vwap":2760},"2025-04-24",53.41,54.49,54.45,13620400,{"date":180,"open":2742,"high":2763,"low":2764,"close":2765,"change":22,"percent_change":222,"volume":2766,"transactions":9,"vwap":2765},55.44,53.19,53.55,28543700]