[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-MPLX":3,"homepage-market-summary":34,"stock-historical-MPLX":177},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"MPLX","2026-10-06",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9,"is_fund":14,"issuer":9,"category":9},"MPLX LP","NYSE",null,"PIPE LINES (NO NATURAL GAS)","MPLX is a partnership that owns pipelines and gathering and processing assets with extensive holdings in the Appalachian and Permian regions. The asset base is made up of crude oil and refined products assets dropped down from Marathon Petroleum, its sponsor, and natural gas and natural gas liquids gathering and processing assets that were purchased or built.","5,762","Findlay, OH",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},7.4537,4.306,"Quarterly",{"close":20,"open":21,"high":22,"low":23,"prev_close":21,"change":24,"percent_change":25,"volume":26,"transactions":27,"vwap":28,"high_52w":29,"low_52w":30,"avg_volume_52w":31,"range_52w_percent":32,"record_count":33},57.77,57.37,57.89,56.57,0.4,0.7,946535.138907,10904,57.5646,60.95,47.8,1656484.2640101435,75.8,3504,{"status":35,"indices":36,"watchlist":80,"sectors":102,"benchmarks":158},"success",[37,45,52,59,66,73],{"symbol":38,"name":39,"price":40,"change":41,"pct_change":42,"is_up":43,"sparkline":44,"date":5},"SPX","S&P 500",7818.93,44.98,0.58,true,"0.0,11.6 2.3,13.9 4.6,10.5 6.9,12.4 9.3,14.2 11.6,16.0 13.9,11.5 16.2,10.8 18.5,4.8 20.8,4.8 23.2,7.9 25.5,8.0 27.8,6.0 30.1,9.1 32.4,9.8 34.7,10.8 37.1,10.0 39.4,7.0 41.7,4.4 44.0,2.0",{"symbol":46,"name":47,"price":48,"change":49,"pct_change":50,"is_up":43,"sparkline":51,"date":5},"NDX","NASDAQ 100",31224.47,148.03,0.48,"0.0,13.0 2.3,15.0 4.6,13.4 6.9,14.8 9.3,16.0 11.6,16.0 13.9,12.9 16.2,11.7 18.5,6.5 20.8,5.0 23.2,6.6 25.5,6.6 27.8,5.8 30.1,7.8 32.4,7.4 34.7,7.0 37.1,6.4 39.4,4.6 41.7,2.9 44.0,2.0",{"symbol":53,"name":54,"price":55,"change":56,"pct_change":57,"is_up":43,"sparkline":58,"date":5},"DJI","DOW JONES",51521,253,0.49,"0.0,3.6 2.3,6.3 4.6,2.0 6.9,3.3 9.3,6.0 11.6,11.3 13.9,8.7 16.2,9.5 18.5,6.4 20.8,8.0 23.2,10.9 25.5,12.3 27.8,8.2 30.1,11.2 32.4,12.3 34.7,16.0 37.1,15.8 39.4,13.7 41.7,13.0 44.0,10.8",{"symbol":60,"name":61,"price":62,"change":63,"pct_change":64,"is_up":43,"sparkline":65,"date":5},"COMP","NASDAQ Composite",27599.79,122.48,0.45,"0.0,13.6 2.3,15.1 4.6,12.9 6.9,14.2 9.3,16.0 11.6,16.0 13.9,12.2 16.2,11.3 18.5,6.1 20.8,5.1 23.2,7.7 25.5,7.7 27.8,6.6 30.1,8.7 32.4,8.9 34.7,8.4 37.1,8.3 39.4,5.5 41.7,3.1 44.0,2.0",{"symbol":67,"name":68,"price":69,"change":70,"pct_change":71,"is_up":14,"sparkline":72,"date":5},"RUT","RUSSELL 2000",2813.4,-20.4,-0.72,"0.0,2.0 2.3,5.2 4.6,3.9 6.9,5.8 9.3,8.0 11.6,9.4 13.9,7.7 16.2,9.2 18.5,7.6 20.8,5.8 23.2,11.6 25.5,11.9 27.8,11.5 30.1,13.7 32.4,14.8 34.7,16.0 37.1,14.8 39.4,12.0 41.7,10.0 44.0,12.2",{"symbol":74,"name":75,"price":76,"change":77,"pct_change":78,"is_up":14,"sparkline":79,"date":5},"VIX","CBOE VIX",15.01,-0.51,-3.29,"0.0,7.3 2.3,2.0 4.6,9.7 6.9,4.9 9.3,4.5 11.6,2.5 13.9,11.3 16.2,13.7 18.5,13.5 20.8,16.0 23.2,12.3 25.5,10.4 27.8,13.5 30.1,8.8 32.4,8.9 34.7,7.8 37.1,7.6 39.4,11.8 41.7,10.9 44.0,12.9",[81,88,95],{"symbol":82,"name":83,"price":84,"change":85,"pct_change":86,"is_up":43,"sparkline":87,"date":5},"NVDA","NVIDIA Corp",239.24,0.34,0.14,"0.0,14.1 7.3,16.0 14.7,14.6 22.0,11.8 29.3,8.2 36.7,2.4 44.0,2.0",{"symbol":89,"name":90,"price":91,"change":92,"pct_change":93,"is_up":43,"sparkline":94,"date":5},"AAPL","Apple Inc",333.63,0.74,0.22,"0.0,2.0 7.3,16.0 14.7,10.4 22.0,14.6 29.3,9.3 36.7,10.6 44.0,9.4",{"symbol":96,"name":97,"price":98,"change":99,"pct_change":100,"is_up":43,"sparkline":101,"date":5},"TSLA","Tesla Inc",380.68,1.95,0.51,"0.0,13.7 7.3,16.0 14.7,15.0 22.0,15.4 29.3,7.1 36.7,3.0 44.0,2.0",[103,108,113,118,123,128,133,138,143,148,153],{"name":104,"etf":105,"change":106,"price":107,"is_up":43},"Technology","XLK",0.53,202,{"name":109,"etf":110,"change":111,"price":112,"is_up":43},"Financials","XLF",0.24,54.01,{"name":114,"etf":115,"change":116,"price":117,"is_up":14},"Healthcare","XLV",-0.17,167.09,{"name":119,"etf":120,"change":121,"price":122,"is_up":43},"Consumer Cycl","XLY",1.2,111.75,{"name":124,"etf":125,"change":126,"price":127,"is_up":43},"Consumer Staples","XLP",0.9,81.77,{"name":129,"etf":130,"change":131,"price":132,"is_up":43},"Energy","XLE",0.47,63.75,{"name":134,"etf":135,"change":136,"price":137,"is_up":43},"Industrials","XLI",0.87,171.58,{"name":139,"etf":140,"change":141,"price":142,"is_up":43},"Materials","XLB",0.46,49.73,{"name":144,"etf":145,"change":146,"price":147,"is_up":43},"Real Estate","XLRE",1.06,41.1,{"name":149,"etf":150,"change":151,"price":152,"is_up":43},"Utilities","XLU",2.98,41.16,{"name":154,"etf":155,"change":156,"price":157,"is_up":43},"Comm Services","XLC",0.04,111.65,[159,164,168,172],{"ticker":160,"name":161,"price":162,"change":163,"is_up":43},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":165,"name":166,"price":167,"change":141,"is_up":43},"QQQ","Invesco QQQ Trust",759.69,{"ticker":169,"name":170,"price":171,"change":50,"is_up":43},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":173,"name":174,"price":175,"change":176,"is_up":14},"IWM","iShares Russell 2000",281.37,-0.71,{"ticker":4,"total_count":178,"page":179,"page_size":180,"total_pages":179,"summary":181,"data":186},365,1,1000,{"period_high":29,"period_low":30,"average_volume":182,"total_volume":183,"period_return":184,"latest_close":20,"start_date":185,"end_date":5},1556726,568205150.266546,10,"2025-04-24",[187,188,198,209,218,229,240,251,262,273,284,295,304,315,326,337,348,357,368,378,388,398,409,418,427,437,446,455,466,476,484,494,505,516,525,534,543,551,560,571,580,589,598,607,617,628,634,644,655,664,671,679,687,695,704,713,720,728,737,741,748,754,761,766,774,780,787,795,803,810,819,825,834,841,849,857,865,871,877,885,890,897,901,904,910,916,922,929,935,942,950,957,965,971,977,982,989,996,1003,1011,1017,1026,1034,1041,1049,1057,1062,1067,1070,1074,1079,1085,1092,1097,1101,1106,1113,1117,1123,1128,1134,1139,1145,1148,1155,1160,1169,1174,1178,1184,1188,1195,1202,1207,1211,1215,1223,1226,1230,1237,1244,1249,1254,1260,1264,1269,1275,1281,1286,1291,1296,1301,1305,1308,1312,1317,1321,1326,1331,1335,1339,1345,1350,1358,1363,1369,1376,1382,1389,1392,1397,1401,1406,1411,1415,1421,1425,1430,1434,1438,1443,1449,1454,1458,1464,1471,1478,1484,1491,1499,1506,1515,1521,1527,1533,1537,1542,1549,1553,1558,1566,1571,1576,1580,1583,1590,1593,1597,1601,1604,1608,1613,1619,1623,1631,1635,1642,1647,1652,1658,1663,1667,1674,1680,1688,1695,1702,1708,1715,1721,1728,1735,1742,1749,1756,1762,1767,1773,1780,1787,1795,1801,1807,1815,1823,1830,1838,1846,1852,1857,1863,1869,1876,1882,1889,1895,1902,1908,1915,1922,1930,1936,1942,1948,1953,1958,1964,1970,1974,1980,1986,1991,1995,2000,2007,2011,2016,2020,2025,2028,2032,2036,2040,2044,2048,2054,2061,2065,2069,2074,2078,2082,2090,2096,2100,2106,2112,2117,2123,2127,2131,2137,2141,2145,2148,2152,2156,2160,2163,2166,2170,2175,2180,2184,2188,2193,2196,2199,2202,2205,2212,2217,2221,2227,2234,2237,2243,2246,2251,2255,2263,2268,2273,2276,2279,2283,2286,2290,2293,2299,2303,2306,2309,2313,2318,2322,2326,2330,2334,2340,2347,2352,2359,2364,2370,2376,2380,2384,2389,2394,2397,2401,2407,2412,2416],{"date":5,"open":21,"high":22,"low":23,"close":20,"change":24,"percent_change":25,"volume":26,"transactions":27,"vwap":28},{"date":189,"open":190,"high":191,"low":192,"close":21,"change":193,"percent_change":194,"volume":195,"transactions":196,"vwap":197},"2026-10-05",56.34,57.645,56.31,0.99,1.76,836545.592936,9970,57.2255,{"date":199,"open":200,"high":201,"low":202,"close":203,"change":204,"percent_change":205,"volume":206,"transactions":207,"vwap":208},"2026-10-02",56.25,56.74,56.09,56.38,0.03,0.05,1106975.561838,12673,56.3772,{"date":210,"open":211,"high":212,"low":213,"close":214,"change":204,"percent_change":205,"volume":215,"transactions":216,"vwap":217},"2026-10-01",56.37,56.72,55.95,56.35,1924629.222496,15643,56.33,{"date":219,"open":220,"high":221,"low":222,"close":223,"change":224,"percent_change":225,"volume":226,"transactions":227,"vwap":228},"2026-09-30",56.92,57.48,56.03,56.32,-0.73,-1.28,1495283.343871,14676,56.4956,{"date":230,"open":231,"high":232,"low":233,"close":234,"change":235,"percent_change":236,"volume":237,"transactions":238,"vwap":239},"2026-09-29",57.5,57.76,56.6,57.05,-0.61,-1.06,1752064.270085,19392,57.0165,{"date":241,"open":242,"high":243,"low":244,"close":245,"change":246,"percent_change":247,"volume":248,"transactions":249,"vwap":250},"2026-09-28",56.83,57.85,56.02,57.66,0.86,1.51,1678927.602393,17800,57.1697,{"date":252,"open":253,"high":254,"low":255,"close":256,"change":257,"percent_change":258,"volume":259,"transactions":260,"vwap":261},"2026-09-25",57.86,57.945,56.672,56.8,-1.18,-2.04,2129643.904766,16517,57.027,{"date":263,"open":264,"high":265,"low":266,"close":267,"change":268,"percent_change":269,"volume":270,"transactions":271,"vwap":272},"2026-09-24",58.99,59.0769,57.915,57.98,-0.83,-1.41,1191174.678776,11486,58.1796,{"date":274,"open":275,"high":276,"low":277,"close":278,"change":279,"percent_change":280,"volume":281,"transactions":282,"vwap":283},"2026-09-23",59.25,59.82,58.33,58.81,-0.35,-0.59,1234329.321734,12675,58.9675,{"date":285,"open":286,"high":287,"low":288,"close":289,"change":290,"percent_change":291,"volume":292,"transactions":293,"vwap":294},"2026-09-22",58.71,60.04,58.7,59.16,0.07,0.12,1720514.006994,13825,59.3079,{"date":296,"open":297,"high":298,"low":299,"close":300,"change":279,"percent_change":280,"volume":301,"transactions":302,"vwap":303},"2026-09-21",59.4,59.6,58.83,59.09,1043846.533357,11013,59.1402,{"date":305,"open":306,"high":307,"low":308,"close":309,"change":310,"percent_change":311,"volume":312,"transactions":313,"vwap":314},"2026-09-18",58.69,59.55,58.53,59.44,0.82,1.4,2487768.543048,11789,59.3474,{"date":316,"open":317,"high":318,"low":319,"close":320,"change":321,"percent_change":322,"volume":323,"transactions":324,"vwap":325},"2026-09-17",58.23,59,58.21,58.62,0.69,1.19,942503.373329,10211,58.7308,{"date":327,"open":328,"high":329,"low":330,"close":331,"change":332,"percent_change":333,"volume":334,"transactions":335,"vwap":336},"2026-09-16",58.76,58.84,57.36,57.93,-0.49,-0.84,1763008.590278,17529,57.9578,{"date":338,"open":339,"high":340,"low":341,"close":342,"change":343,"percent_change":344,"volume":345,"transactions":346,"vwap":347},"2026-09-15",58.91,59.2,58.32,58.42,-0.47,-0.8,1426175.667217,14664,58.6316,{"date":349,"open":287,"high":350,"low":308,"close":351,"change":352,"percent_change":353,"volume":354,"transactions":355,"vwap":356},"2026-09-14",60.09,58.89,-0.95,-1.59,1706067.217557,15307,59.0667,{"date":358,"open":359,"high":360,"low":361,"close":362,"change":363,"percent_change":364,"volume":365,"transactions":366,"vwap":367},"2026-09-11",59.68,60.21,59.59,59.84,0.21,0.35,667333.31747,8618,59.8553,{"date":369,"open":370,"high":360,"low":371,"close":372,"change":373,"percent_change":374,"volume":375,"transactions":376,"vwap":377},"2026-09-10",60.15,59.4212,59.63,-0.6,-1,1079688.439869,12795,59.6131,{"date":379,"open":380,"high":381,"low":382,"close":383,"change":24,"percent_change":384,"volume":385,"transactions":386,"vwap":387},"2026-09-09",60.24,60.39,59.91,60.23,0.67,1125800.358506,10823,60.1615,{"date":389,"open":276,"high":390,"low":391,"close":392,"change":393,"percent_change":394,"volume":395,"transactions":396,"vwap":397},"2026-09-08",60.29,59.13,59.83,0.16,0.27,1426428.352993,13789,59.7604,{"date":399,"open":400,"high":401,"low":402,"close":403,"change":404,"percent_change":405,"volume":406,"transactions":407,"vwap":408},"2026-09-04",59.28,59.77,58.94,59.67,0.33,0.56,1007605.741799,10880,59.4002,{"date":410,"open":411,"high":287,"low":412,"close":413,"change":364,"percent_change":414,"volume":415,"transactions":416,"vwap":417},"2026-09-03",59.33,59.037,59.34,0.59,1232391.870612,12797,59.6382,{"date":419,"open":420,"high":421,"low":422,"close":264,"change":423,"percent_change":116,"volume":424,"transactions":425,"vwap":426},"2026-09-02",59.37,59.645,58.7801,-0.1,1279566.196381,12155,59.0935,{"date":428,"open":429,"high":430,"low":431,"close":300,"change":432,"percent_change":433,"volume":434,"transactions":435,"vwap":436},"2026-09-01",59.22,59.73,58.86,-0.08,-0.14,1269938.800049,11795,59.1401,{"date":438,"open":439,"high":440,"low":441,"close":442,"change":432,"percent_change":433,"volume":443,"transactions":444,"vwap":445},"2026-08-31",59.35,59.54,58.96,59.17,1406404.81369,8905,59.2207,{"date":447,"open":275,"high":448,"low":449,"close":275,"change":450,"percent_change":451,"volume":452,"transactions":453,"vwap":454},"2026-08-28",59.75,59.23,-0.26,-0.44,675879.413682,7510,59.4219,{"date":456,"open":457,"high":458,"low":459,"close":460,"change":461,"percent_change":462,"volume":463,"transactions":464,"vwap":465},"2026-08-27",59.45,59.72,58.585,59.51,0.19,0.32,1007954.608901,8914,59.3351,{"date":467,"open":468,"high":469,"low":468,"close":470,"change":471,"percent_change":472,"volume":473,"transactions":474,"vwap":475},"2026-08-26",58.25,59.43,59.32,0.96,1.64,803352.524071,9154,59.1892,{"date":477,"open":478,"high":288,"low":479,"close":480,"change":423,"percent_change":116,"volume":481,"transactions":482,"vwap":483},"2026-08-25",58.47,58.11,58.36,1283638.023342,11441,58.3851,{"date":485,"open":486,"high":487,"low":488,"close":489,"change":205,"percent_change":490,"volume":491,"transactions":492,"vwap":493},"2026-08-24",58.48,58.75,58.1891,58.46,0.09,665894.088448,6825,58.5137,{"date":495,"open":496,"high":497,"low":498,"close":499,"change":500,"percent_change":501,"volume":502,"transactions":503,"vwap":504},"2026-08-21",58.49,58.95,57.65,58.41,-0.19,-0.32,1713947.489531,15050,58.0318,{"date":506,"open":507,"high":508,"low":509,"close":510,"change":511,"percent_change":512,"volume":513,"transactions":514,"vwap":515},"2026-08-20",58.8,59.255,58.545,58.6,-0.09,-0.15,630447.093434,8456,58.7966,{"date":517,"open":518,"high":421,"low":519,"close":306,"change":520,"percent_change":521,"volume":522,"transactions":523,"vwap":524},"2026-08-19",59.46,58.59,-0.67,-1.13,1139645.095922,11627,58.9142,{"date":526,"open":411,"high":527,"low":528,"close":529,"change":530,"percent_change":131,"volume":531,"transactions":532,"vwap":533},"2026-08-18",59.89,59.18,59.36,0.28,1156962.38336,13514,59.4505,{"date":535,"open":536,"high":537,"low":318,"close":538,"change":539,"percent_change":520,"volume":540,"transactions":541,"vwap":542},"2026-08-17",59.3,59.735,59.08,-0.4,1102944.425517,14031,59.2651,{"date":544,"open":318,"high":460,"low":288,"close":545,"change":546,"percent_change":547,"volume":548,"transactions":549,"vwap":550},"2026-08-14",59.48,0.66,1.12,1188799.958004,13282,59.2405,{"date":552,"open":448,"high":553,"low":554,"close":554,"change":555,"percent_change":556,"volume":557,"transactions":558,"vwap":559},"2026-08-13",60.08,58.82,-1.12,-1.87,1441883.798466,15160,59.395,{"date":561,"open":562,"high":563,"low":564,"close":565,"change":566,"percent_change":567,"volume":568,"transactions":569,"vwap":570},"2026-08-12",59.5,60.16,59.47,59.94,0.64,1.08,1008495.697908,12916,59.7994,{"date":572,"open":573,"high":574,"low":573,"close":536,"change":575,"percent_change":576,"volume":577,"transactions":578,"vwap":579},"2026-08-11",58.5,59.525,0.6,1.02,1063319.478543,15037,59.1592,{"date":581,"open":582,"high":583,"low":584,"close":288,"change":512,"percent_change":585,"volume":586,"transactions":587,"vwap":588},"2026-08-10",58.85,59.05,58.2903,-0.25,1509318.958992,18923,58.6402,{"date":590,"open":591,"high":592,"low":308,"close":582,"change":593,"percent_change":594,"volume":595,"transactions":596,"vwap":597},"2026-08-07",58.68,59.555,-1.57,-2.6,1935850.893787,21767,59.0426,{"date":599,"open":359,"high":600,"low":411,"close":601,"change":602,"percent_change":603,"volume":604,"transactions":605,"vwap":606},"2026-08-06",60.49,60.42,1.13,1.91,1616786.771531,17444,60.1046,{"date":608,"open":609,"high":29,"low":610,"close":611,"change":612,"percent_change":613,"volume":614,"transactions":615,"vwap":616},"2026-08-05",60.83,59.24,59.29,-1.22,-2.02,1982902.745939,22867,59.7941,{"date":618,"open":619,"high":620,"low":621,"close":622,"change":623,"percent_change":624,"volume":625,"transactions":626,"vwap":627},"2026-08-04",58.97,60.66,58.28,60.51,1.6,2.72,2032061.268594,24522,59.958,{"date":629,"open":519,"high":497,"low":317,"close":339,"change":141,"percent_change":630,"volume":631,"transactions":632,"vwap":633},"2026-08-03",0.79,1599679.947044,22836,58.6389,{"date":635,"open":331,"high":636,"low":637,"close":638,"change":639,"percent_change":640,"volume":641,"transactions":642,"vwap":643},"2026-07-31",58.725,57.5941,58.45,0.84,1.46,1200510.902748,14373,58.3686,{"date":645,"open":646,"high":647,"low":648,"close":649,"change":650,"percent_change":651,"volume":652,"transactions":653,"vwap":654},"2026-07-30",57.82,58.13,57.53,57.61,-0.18,-0.31,2156005.03142,17125,57.7501,{"date":656,"open":564,"high":657,"low":658,"close":659,"change":269,"percent_change":660,"volume":661,"transactions":662,"vwap":663},"2026-07-29",60,57.64,57.79,-2.38,2171935.285952,22953,58.7012,{"date":665,"open":573,"high":458,"low":666,"close":340,"change":639,"percent_change":667,"volume":668,"transactions":669,"vwap":670},"2026-07-28",58.305,1.44,1894830.383412,16538,59.2781,{"date":672,"open":673,"high":402,"low":674,"close":480,"change":675,"percent_change":332,"volume":676,"transactions":677,"vwap":678},"2026-07-27",58.65,58.27,-0.29,2103281.169603,12826,58.4805,{"date":680,"open":245,"high":351,"low":681,"close":673,"change":682,"percent_change":683,"volume":684,"transactions":685,"vwap":686},"2026-07-24",57.56,1.14,1.98,1764402.50258,18441,58.5711,{"date":688,"open":689,"high":649,"low":201,"close":690,"change":126,"percent_change":691,"volume":692,"transactions":693,"vwap":694},"2026-07-23",56.99,57.51,1.59,1349367.518346,12747,57.2997,{"date":696,"open":697,"high":698,"low":699,"close":700,"change":291,"percent_change":363,"volume":701,"transactions":702,"vwap":703},"2026-07-22",56.86,57.084,56.595,56.61,1534057.855597,10992,56.7851,{"date":705,"open":706,"high":231,"low":707,"close":708,"change":709,"percent_change":555,"volume":710,"transactions":711,"vwap":712},"2026-07-21",57.33,56.41,56.49,-0.64,1661460.731233,13568,56.6558,{"date":714,"open":715,"high":243,"low":220,"close":716,"change":290,"percent_change":291,"volume":717,"transactions":718,"vwap":719},"2026-07-20",57.18,57.13,1281183.759688,12393,57.2285,{"date":721,"open":722,"high":723,"low":724,"close":725,"change":726,"percent_change":500,"volume":727,"transactions":9,"vwap":725},"2026-07-17",57.31,57.6,56.65,57.060001,-0.11,1936400,{"date":729,"open":730,"high":731,"low":732,"close":733,"change":734,"percent_change":735,"volume":736,"transactions":9,"vwap":733},"2026-07-16",56.29,57.38,56.26,57.17,0.76,1.35,1219700,{"date":738,"open":739,"high":220,"low":214,"close":707,"change":423,"percent_change":650,"volume":740,"transactions":9,"vwap":707},"2026-07-15",56.56,1077100,{"date":742,"open":743,"high":723,"low":744,"close":745,"change":746,"percent_change":612,"volume":747,"transactions":9,"vwap":745},"2026-07-14",57.42,56.45,56.51,-0.7,1821400,{"date":749,"open":722,"high":20,"low":750,"close":751,"change":752,"percent_change":141,"volume":753,"transactions":9,"vwap":751},"2026-07-13",57.11,57.21,0.26,1342000,{"date":755,"open":756,"high":221,"low":745,"close":757,"change":758,"percent_change":759,"volume":760,"transactions":9,"vwap":757},"2026-07-10",57.25,56.95,-0.24,-0.42,1198400,{"date":762,"open":756,"high":659,"low":763,"close":764,"change":585,"percent_change":451,"volume":765,"transactions":9,"vwap":764},"2026-07-09",57.02,57.19,968900,{"date":767,"open":768,"high":768,"low":769,"close":770,"change":771,"percent_change":772,"volume":773,"transactions":9,"vwap":770},"2026-07-08",57.88,56.62,57.44,-0.07,-0.12,1564200,{"date":775,"open":706,"high":776,"low":763,"close":690,"change":777,"percent_change":778,"volume":779,"transactions":9,"vwap":690},"2026-07-07",58.080002,0.54,0.95,1517700,{"date":781,"open":782,"high":783,"low":242,"close":784,"change":500,"percent_change":785,"volume":786,"transactions":9,"vwap":784},"2026-07-06",57,57.7,56.97,-0.33,796100,{"date":788,"open":789,"high":790,"low":789,"close":791,"change":792,"percent_change":793,"volume":794,"transactions":9,"vwap":791},"2026-07-02",56,57.23,57.16,1.24,2.22,1022300,{"date":796,"open":797,"high":798,"low":799,"close":800,"change":801,"percent_change":224,"volume":802,"transactions":9,"vwap":800},"2026-07-01",56.21,56.7,55.66,55.92,-0.41,1075100,{"date":804,"open":200,"high":805,"low":806,"close":217,"change":807,"percent_change":808,"volume":809,"transactions":9,"vwap":217},"2026-06-30",56.66,55.97,0.11,0.2,818500,{"date":811,"open":812,"high":813,"low":814,"close":815,"change":816,"percent_change":817,"volume":818,"transactions":9,"vwap":815},"2026-06-29",56.55,56.89,56.080002,56.22,-0.3,-0.53,940700,{"date":820,"open":789,"high":821,"low":789,"close":822,"change":64,"percent_change":823,"volume":824,"transactions":9,"vwap":822},"2026-06-26",56.77,56.52,0.8,1121100,{"date":826,"open":827,"high":828,"low":829,"close":830,"change":831,"percent_change":832,"volume":833,"transactions":9,"vwap":830},"2026-06-25",56.2,57.2,56.049999,56.07,-0.16,-0.28,1531100,{"date":835,"open":836,"high":723,"low":827,"close":837,"change":838,"percent_change":839,"volume":840,"transactions":9,"vwap":837},"2026-06-24",57.27,56.23,-1.45,-2.51,1494400,{"date":842,"open":843,"high":844,"low":739,"close":845,"change":846,"percent_change":847,"volume":848,"transactions":9,"vwap":845},"2026-06-23",56.68,57.74,57.68,0.78,1.37,1074500,{"date":850,"open":851,"high":852,"low":853,"close":854,"change":855,"percent_change":807,"volume":856,"transactions":9,"vwap":854},"2026-06-22",56.5,57.32,56.28,56.9,0.06,1541200,{"date":858,"open":859,"high":220,"low":860,"close":861,"change":862,"percent_change":863,"volume":864,"transactions":9,"vwap":861},"2026-06-18",55.74,55.43,56.84,0.93,1.66,3188500,{"date":866,"open":867,"high":200,"low":868,"close":869,"change":116,"percent_change":816,"volume":870,"transactions":9,"vwap":869},"2026-06-17",55.9,55.73,55.91,1082500,{"date":872,"open":873,"high":223,"low":874,"close":814,"change":875,"percent_change":92,"volume":876,"transactions":9,"vwap":814},"2026-06-16",55.96,55.37,0.41,1134700,{"date":878,"open":244,"high":879,"low":880,"close":881,"change":882,"percent_change":883,"volume":884,"transactions":9,"vwap":881},"2026-06-15",56.93,55.58,55.67,-1.2,-2.11,2086600,{"date":886,"open":192,"high":845,"low":853,"close":887,"change":888,"percent_change":384,"volume":889,"transactions":9,"vwap":887},"2026-06-12",56.87,0.38,1769500,{"date":891,"open":739,"high":892,"low":893,"close":708,"change":894,"percent_change":895,"volume":896,"transactions":9,"vwap":708},"2026-06-11",56.91,56.12,0.1,0.18,1426400,{"date":898,"open":851,"high":790,"low":192,"close":899,"change":726,"percent_change":500,"volume":900,"transactions":9,"vwap":899},"2026-06-10",56.39,1293100,{"date":902,"open":851,"high":715,"low":217,"close":851,"change":490,"percent_change":393,"volume":903,"transactions":9,"vwap":851},"2026-06-09",1995600,{"date":905,"open":906,"high":907,"low":908,"close":707,"change":771,"percent_change":772,"volume":909,"transactions":9,"vwap":707},"2026-06-08",56.43,56.94,56.099998,960800,{"date":911,"open":912,"high":733,"low":913,"close":914,"change":393,"percent_change":530,"volume":915,"transactions":9,"vwap":914},"2026-06-05",56.13,55.94,56.48,1681300,{"date":917,"open":918,"high":919,"low":918,"close":223,"change":146,"percent_change":920,"volume":921,"transactions":9,"vwap":223},"2026-06-04",55.26,56.4,1.92,1554200,{"date":923,"open":924,"high":925,"low":926,"close":918,"change":759,"percent_change":927,"volume":928,"transactions":9,"vwap":918},"2026-06-03",55.6,56.19,55.099998,-0.75,1709300,{"date":930,"open":931,"high":932,"low":931,"close":932,"change":321,"percent_change":933,"volume":934,"transactions":9,"vwap":932},"2026-06-02",55,55.68,1.25,924000,{"date":936,"open":937,"high":918,"low":938,"close":939,"change":85,"percent_change":940,"volume":941,"transactions":9,"vwap":939},"2026-06-01",54.85,54.74,54.99,0.62,1291000,{"date":943,"open":944,"high":945,"low":946,"close":947,"change":333,"percent_change":948,"volume":949,"transactions":9,"vwap":947},"2026-05-29",55.27,55.49,54.32,54.65,-1.51,2217400,{"date":951,"open":952,"high":873,"low":953,"close":945,"change":954,"percent_change":955,"volume":956,"transactions":9,"vwap":945},"2026-05-28",55.69,55.3,-0.22,-0.39,1696100,{"date":958,"open":707,"high":959,"low":960,"close":961,"change":962,"percent_change":963,"volume":964,"transactions":9,"vwap":961},"2026-05-27",57.28,55.65,55.71,-0.76,-1.35,1845100,{"date":966,"open":827,"high":967,"low":814,"close":968,"change":969,"percent_change":969,"volume":970,"transactions":9,"vwap":968},"2026-05-26",57.15,56.47,0,1854200,{"date":972,"open":973,"high":724,"low":973,"close":968,"change":974,"percent_change":975,"volume":976,"transactions":9,"vwap":968},"2026-05-22",55.5,0.85,1.53,1789000,{"date":978,"open":924,"high":244,"low":979,"close":980,"change":895,"percent_change":462,"volume":981,"transactions":9,"vwap":980},"2026-05-21",55.36,55.62,1714900,{"date":983,"open":984,"high":869,"low":985,"close":986,"change":512,"percent_change":987,"volume":988,"transactions":9,"vwap":986},"2026-05-20",55.38,55.29,55.44,-0.27,1373400,{"date":990,"open":991,"high":913,"low":992,"close":993,"change":994,"percent_change":394,"volume":995,"transactions":9,"vwap":993},"2026-05-19",55.28,55.14,55.59,0.15,1217200,{"date":997,"open":998,"high":999,"low":1000,"close":986,"change":384,"percent_change":1001,"volume":1002,"transactions":9,"vwap":986},"2026-05-18",54.56,55.45,54.22,1.22,1420300,{"date":1004,"open":1005,"high":1006,"low":1007,"close":1008,"change":344,"percent_change":1009,"volume":1010,"transactions":9,"vwap":1008},"2026-05-15",55.77,55.8,54.58,54.77,-1.44,2523200,{"date":1012,"open":1013,"high":924,"low":1013,"close":1014,"change":734,"percent_change":1015,"volume":1016,"transactions":9,"vwap":1014},"2026-05-14",54.61,55.57,1.39,5007800,{"date":1018,"open":1019,"high":1020,"low":1021,"close":1022,"change":1023,"percent_change":1024,"volume":1025,"transactions":9,"vwap":1022},"2026-05-13",54.34,54.83,53.94,54.81,0.42,0.77,1970800,{"date":1027,"open":1028,"high":1029,"low":1030,"close":1031,"change":1032,"percent_change":384,"volume":1033,"transactions":9,"vwap":1031},"2026-05-12",54.14,54.63,53.71,54.39,0.36,1559500,{"date":1035,"open":1036,"high":1037,"low":1038,"close":1039,"change":204,"percent_change":855,"volume":1040,"transactions":9,"vwap":1039},"2026-05-11",54.099998,54.21,53.4,54.029999,1826800,{"date":1042,"open":1043,"high":985,"low":1044,"close":1045,"change":1046,"percent_change":1047,"volume":1048,"transactions":9,"vwap":1045},"2026-05-08",55.2,53.86,54,-2.27,-4.03,2524300,{"date":1050,"open":1051,"high":1052,"low":1053,"close":1052,"change":1054,"percent_change":1055,"volume":1056,"transactions":9,"vwap":1052},"2026-05-07",55.35,56.27,54.76,0.61,1.1,2044000,{"date":1058,"open":1059,"high":789,"low":1060,"close":799,"change":969,"percent_change":969,"volume":1061,"transactions":9,"vwap":799},"2026-05-06",55.4,54.52,6238400,{"date":1063,"open":256,"high":782,"low":1064,"close":799,"change":948,"percent_change":1065,"volume":1066,"transactions":9,"vwap":799},"2026-05-05",54.84,-2.64,3304800,{"date":1068,"open":782,"high":690,"low":724,"close":733,"change":405,"percent_change":193,"volume":1069,"transactions":9,"vwap":733},"2026-05-04",2088100,{"date":1071,"open":708,"high":1072,"low":732,"close":700,"change":85,"percent_change":575,"volume":1073,"transactions":9,"vwap":700},"2026-05-01",57.029999,2124800,{"date":1075,"open":799,"high":700,"low":1076,"close":1052,"change":1077,"percent_change":735,"volume":1078,"transactions":9,"vwap":1052},"2026-04-30",55.53,0.75,2352100,{"date":1080,"open":1081,"high":952,"low":931,"close":1082,"change":1083,"percent_change":823,"volume":1084,"transactions":9,"vwap":1082},"2026-04-29",55.31,55.52,0.44,3794200,{"date":1086,"open":1087,"high":1088,"low":1089,"close":1090,"change":131,"percent_change":246,"volume":1091,"transactions":9,"vwap":1090},"2026-04-28",55.11,55.33,54.36,55.080002,2640500,{"date":1093,"open":1094,"high":960,"low":1013,"close":1013,"change":224,"percent_change":1095,"volume":1096,"transactions":9,"vwap":1013},"2026-04-27",55.34,-1.32,2243900,{"date":1098,"open":999,"high":1099,"low":1053,"close":1094,"change":987,"percent_change":332,"volume":1100,"transactions":9,"vwap":1094},"2026-04-24",55.75,3447100,{"date":1102,"open":868,"high":1103,"low":991,"close":1104,"change":511,"percent_change":831,"volume":1105,"transactions":9,"vwap":1104},"2026-04-23",56.16,55.61,1417400,{"date":1107,"open":868,"high":1108,"low":1109,"close":1110,"change":1111,"percent_change":875,"volume":1112,"transactions":9,"vwap":1110},"2026-04-22",56.0099983,55.51,55.7,0.23,1652700,{"date":1114,"open":873,"high":908,"low":979,"close":1115,"change":954,"percent_change":539,"volume":1116,"transactions":9,"vwap":1115},"2026-04-21",55.47,2746600,{"date":1118,"open":1119,"high":851,"low":1120,"close":952,"change":500,"percent_change":1121,"volume":1122,"transactions":9,"vwap":952},"2026-04-20",56.11,55.48,-0.34,1120400,{"date":1124,"open":1090,"high":869,"low":1060,"close":1125,"change":566,"percent_change":1126,"volume":1127,"transactions":9,"vwap":1125},"2026-04-17",55.88,1.16,4334200,{"date":1129,"open":1130,"high":960,"low":1131,"close":1132,"change":131,"percent_change":246,"volume":1133,"transactions":9,"vwap":1132},"2026-04-16",54.89,54.66,55.24,918700,{"date":1135,"open":1136,"high":944,"low":1137,"close":1008,"change":758,"percent_change":451,"volume":1138,"transactions":9,"vwap":1008},"2026-04-15",54.9,54.67,1064000,{"date":1140,"open":1006,"high":873,"low":1141,"close":1142,"change":236,"percent_change":1143,"volume":1144,"transactions":9,"vwap":1142},"2026-04-14",54.78,55.0099983,-1.89,3815700,{"date":1146,"open":707,"high":744,"low":1082,"close":830,"change":432,"percent_change":433,"volume":1147,"transactions":9,"vwap":830},"2026-04-13",2040300,{"date":1149,"open":1150,"high":220,"low":908,"close":1151,"change":1152,"percent_change":1153,"volume":1154,"transactions":9,"vwap":1151},"2026-04-10",56.42,56.15,-0.21,-0.37,2155900,{"date":1156,"open":1157,"high":242,"low":1157,"close":1158,"change":131,"percent_change":639,"volume":1159,"transactions":9,"vwap":1158},"2026-04-09",55.76,56.36,1127500,{"date":1161,"open":1162,"high":1163,"low":1164,"close":1165,"change":1166,"percent_change":1167,"volume":1168,"transactions":9,"vwap":1165},"2026-04-08",54.75,55.98,54.11,55.89,0.65,1.18,2203000,{"date":1170,"open":1051,"high":1171,"low":1172,"close":1132,"change":759,"percent_change":927,"volume":1173,"transactions":9,"vwap":1132},"2026-04-07",55.87,55.060001,1907500,{"date":1175,"open":952,"high":837,"low":1051,"close":799,"change":758,"percent_change":1176,"volume":1177,"transactions":9,"vwap":799},"2026-04-06",-0.43,1155000,{"date":1179,"open":200,"high":851,"low":1180,"close":867,"change":1181,"percent_change":1182,"volume":1183,"transactions":9,"vwap":867},"2026-04-02",55.049999,-0.02,-0.04,2035500,{"date":1185,"open":822,"high":822,"low":932,"close":800,"change":1186,"percent_change":613,"volume":1187,"transactions":9,"vwap":800},"2026-04-01",-1.15,2534300,{"date":1189,"open":1190,"high":1191,"low":851,"close":1192,"change":373,"percent_change":1193,"volume":1194,"transactions":9,"vwap":1192},"2026-03-31",57.73,57.99,57.07,-1.04,2179100,{"date":1196,"open":1197,"high":288,"low":790,"close":1198,"change":1199,"percent_change":1200,"volume":1201,"transactions":9,"vwap":1198},"2026-03-30",58.4,57.67,-0.46,-0.79,2360000,{"date":1203,"open":554,"high":1204,"low":1205,"close":647,"change":268,"percent_change":269,"volume":1206,"transactions":9,"vwap":647},"2026-03-27",59.74,58.049999,1733200,{"date":1208,"open":1209,"high":439,"low":573,"close":441,"change":290,"percent_change":291,"volume":1210,"transactions":9,"vwap":441},"2026-03-26",59.049999,1427100,{"date":1212,"open":402,"high":340,"low":1213,"close":351,"change":832,"percent_change":343,"volume":1214,"transactions":9,"vwap":351},"2026-03-25",58.61,1150100,{"date":1216,"open":1217,"high":1218,"low":1219,"close":442,"change":1220,"percent_change":1221,"volume":1222,"transactions":9,"vwap":442},"2026-03-24",58.73,59.98,58.63,0.52,0.89,1272100,{"date":1224,"open":844,"high":487,"low":21,"close":673,"change":546,"percent_change":682,"volume":1225,"transactions":9,"vwap":673},"2026-03-23",1041500,{"date":1227,"open":342,"high":431,"low":770,"close":1191,"change":675,"percent_change":1228,"volume":1229,"transactions":9,"vwap":1191},"2026-03-20",-0.5,3306300,{"date":1231,"open":1232,"high":1233,"low":1234,"close":621,"change":1235,"percent_change":691,"volume":1236,"transactions":9,"vwap":621},"2026-03-19",57.47,58.35,57.12,0.91,1491300,{"date":1238,"open":1239,"high":1240,"low":722,"close":21,"change":1241,"percent_change":1242,"volume":1243,"transactions":9,"vwap":21},"2026-03-18",58.15,58.54,-0.97,-1.66,1761400,{"date":1245,"open":1246,"high":582,"low":1246,"close":1247,"change":111,"percent_change":875,"volume":1248,"transactions":9,"vwap":1247},"2026-03-17",58.099998,58.34,1030700,{"date":1250,"open":1209,"high":1251,"low":1252,"close":1246,"change":759,"percent_change":71,"volume":1253,"transactions":9,"vwap":1246},"2026-03-16",59.12,57.95,1403300,{"date":1255,"open":1247,"high":1256,"low":1257,"close":1258,"change":393,"percent_change":394,"volume":1259,"transactions":9,"vwap":1258},"2026-03-13",58.98,57.84,58.52,1681200,{"date":1261,"open":1262,"high":420,"low":1247,"close":480,"change":451,"percent_change":927,"volume":1263,"transactions":9,"vwap":480},"2026-03-12",59.0099983,1136000,{"date":1265,"open":1266,"high":497,"low":768,"close":507,"change":846,"percent_change":1267,"volume":1268,"transactions":9,"vwap":507},"2026-03-11",58.060001,1.34,1466200,{"date":1270,"open":317,"high":1271,"low":1272,"close":1273,"change":116,"percent_change":675,"volume":1274,"transactions":9,"vwap":1273},"2026-03-10",58.92,57.91,58.02,1170700,{"date":1276,"open":510,"high":510,"low":1277,"close":1278,"change":1199,"percent_change":1279,"volume":1280,"transactions":9,"vwap":1278},"2026-03-09",57.83,58.19,-0.78,1831200,{"date":1282,"open":507,"high":402,"low":1283,"close":673,"change":1284,"percent_change":1181,"volume":1285,"transactions":9,"vwap":673},"2026-03-06",58.029999,-0.01,1596800,{"date":1287,"open":497,"high":1288,"low":1273,"close":1289,"change":758,"percent_change":801,"volume":1290,"transactions":9,"vwap":1289},"2026-03-05",59.31,58.66,1459100,{"date":1292,"open":1240,"high":1293,"low":1294,"close":1293,"change":726,"percent_change":500,"volume":1295,"transactions":9,"vwap":1293},"2026-03-04",58.9,58.0099983,1178800,{"date":1297,"open":536,"high":1298,"low":573,"close":1262,"change":1299,"percent_change":954,"volume":1300,"transactions":9,"vwap":1262},"2026-03-03",59.49,-0.13,1178200,{"date":1302,"open":564,"high":362,"low":519,"close":1303,"change":808,"percent_change":85,"volume":1304,"transactions":9,"vwap":1303},"2026-03-02",59.14,1517000,{"date":1306,"open":318,"high":449,"low":478,"close":402,"change":530,"percent_change":50,"volume":1307,"transactions":9,"vwap":402},"2026-02-27",1165800,{"date":1309,"open":1247,"high":309,"low":621,"close":1289,"change":1310,"percent_change":93,"volume":1311,"transactions":9,"vwap":1289},"2026-02-26",0.13,1485400,{"date":1313,"open":497,"high":442,"low":1314,"close":308,"change":1315,"percent_change":235,"volume":1316,"transactions":9,"vwap":308},"2026-02-25",58.31,-0.36,1255300,{"date":1318,"open":1319,"high":1319,"low":1278,"close":351,"change":490,"percent_change":994,"volume":1320,"transactions":9,"vwap":351},"2026-02-24",59.099998,983200,{"date":1322,"open":1323,"high":275,"low":776,"close":507,"change":1054,"percent_change":1324,"volume":1325,"transactions":9,"vwap":507},"2026-02-23",58.18,1.05,1941100,{"date":1327,"open":1328,"high":1329,"low":330,"close":1278,"change":1235,"percent_change":691,"volume":1330,"transactions":9,"vwap":1278},"2026-02-20",57.45,58.56,1479200,{"date":1332,"open":256,"high":1333,"low":256,"close":959,"change":42,"percent_change":576,"volume":1334,"transactions":9,"vwap":959},"2026-02-19",57.54,1618800,{"date":1336,"open":245,"high":674,"low":233,"close":798,"change":1337,"percent_change":521,"volume":1338,"transactions":9,"vwap":798},"2026-02-18",-0.65,1660600,{"date":1340,"open":1341,"high":1191,"low":23,"close":1342,"change":1220,"percent_change":1343,"volume":1344,"transactions":9,"vwap":1342},"2026-02-17",57.0099983,57.35,0.92,2748800,{"date":1346,"open":1051,"high":1234,"low":1088,"close":242,"change":1347,"percent_change":1348,"volume":1349,"transactions":9,"vwap":242},"2026-02-13",1.68,3.05,2345000,{"date":1351,"open":1352,"high":1353,"low":992,"close":1354,"change":1355,"percent_change":1356,"volume":1357,"transactions":9,"vwap":1354},"2026-02-12",55.64,56.17,55.15,-0.55,-0.99,6908000,{"date":1359,"open":973,"high":1360,"low":1361,"close":1110,"change":462,"percent_change":42,"volume":1362,"transactions":9,"vwap":1110},"2026-02-11",55.86,55.32,1154100,{"date":1364,"open":1365,"high":868,"low":1366,"close":984,"change":1367,"percent_change":384,"volume":1368,"transactions":9,"vwap":984},"2026-02-10",54.82,54.48,0.37,1122900,{"date":1370,"open":1371,"high":1372,"low":1373,"close":1142,"change":1356,"percent_change":1374,"volume":1375,"transactions":9,"vwap":1142},"2026-02-09",54.8,55.07,53.81,-1.77,2665500,{"date":1377,"open":899,"high":1378,"low":1379,"close":789,"change":759,"percent_change":1380,"volume":1381,"transactions":9,"vwap":789},"2026-02-06",56.46,55.93,-0.74,2186800,{"date":1383,"open":1384,"high":1385,"low":1354,"close":1150,"change":1386,"percent_change":1387,"volume":1388,"transactions":9,"vwap":1150},"2026-02-05",55.46,56.44,0.83,1.49,1929500,{"date":1390,"open":985,"high":924,"low":1064,"close":993,"change":462,"percent_change":42,"volume":1391,"transactions":9,"vwap":993},"2026-02-04",1718900,{"date":1393,"open":1394,"high":730,"low":1089,"close":944,"change":1395,"percent_change":511,"volume":1396,"transactions":9,"vwap":944},"2026-02-03",56.18,-0.05,3157500,{"date":1398,"open":953,"high":797,"low":1087,"close":1361,"change":1399,"percent_change":1193,"volume":1400,"transactions":9,"vwap":1361},"2026-02-02",-0.58,3048300,{"date":1402,"open":1403,"high":203,"low":1404,"close":867,"change":1121,"percent_change":373,"volume":1405,"transactions":9,"vwap":867},"2026-01-30",56.24,55.41,1605800,{"date":1407,"open":1403,"high":1408,"low":1165,"close":1403,"change":57,"percent_change":1409,"volume":1410,"transactions":9,"vwap":1403},"2026-01-29",56.79,0.88,1569500,{"date":1412,"open":868,"high":912,"low":1082,"close":1099,"change":1413,"percent_change":156,"volume":1414,"transactions":9,"vwap":1099},"2026-01-28",0.02,1416800,{"date":1416,"open":931,"high":1417,"low":1418,"close":868,"change":471,"percent_change":1419,"volume":1420,"transactions":9,"vwap":868},"2026-01-27",55.79,54.79,1.75,1143900,{"date":1422,"open":1423,"high":932,"low":1089,"close":1008,"change":539,"percent_change":224,"volume":1424,"transactions":9,"vwap":1008},"2026-01-26",55.63,1856200,{"date":1426,"open":789,"high":908,"low":1427,"close":1428,"change":539,"percent_change":71,"volume":1429,"transactions":9,"vwap":1428},"2026-01-23",55.16,55.17,1232000,{"date":1431,"open":800,"high":830,"low":1432,"close":1014,"change":1395,"percent_change":511,"volume":1433,"transactions":9,"vwap":1014},"2026-01-22",55.029999,1286400,{"date":1435,"open":1119,"high":919,"low":1109,"close":980,"change":1436,"percent_change":86,"volume":1437,"transactions":9,"vwap":980},"2026-01-21",0.08,1153000,{"date":1439,"open":854,"high":791,"low":1082,"close":1440,"change":1193,"percent_change":1441,"volume":1442,"transactions":9,"vwap":1440},"2026-01-20",55.54,-1.84,1741900,{"date":1444,"open":1108,"high":1445,"low":1108,"close":1446,"change":1054,"percent_change":1447,"volume":1448,"transactions":9,"vwap":1446},"2026-01-16",56.71,56.58,1.09,1002600,{"date":1450,"open":880,"high":1451,"low":1452,"close":806,"change":100,"percent_change":1343,"volume":1453,"transactions":9,"vwap":806},"2026-01-15",56.3,55.21,1544600,{"date":1455,"open":1371,"high":1157,"low":1371,"close":1384,"change":321,"percent_change":1456,"volume":1457,"transactions":9,"vwap":1384},"2026-01-14",1.26,2366100,{"date":1459,"open":1460,"high":985,"low":1461,"close":1008,"change":862,"percent_change":1462,"volume":1463,"transactions":9,"vwap":1008},"2026-01-13",53.85,53.84,1.73,1793100,{"date":1465,"open":1466,"high":1467,"low":1468,"close":1461,"change":639,"percent_change":1469,"volume":1470,"transactions":9,"vwap":1461},"2026-01-12",53.099998,53.91,53.049999,1.58,887600,{"date":1472,"open":1473,"high":1474,"low":1475,"close":1476,"change":64,"percent_change":246,"volume":1477,"transactions":9,"vwap":1476},"2026-01-09",52.56,53.32,52.55,53,1130100,{"date":1479,"open":1480,"high":1481,"low":1482,"close":1475,"change":363,"percent_change":24,"volume":1483,"transactions":9,"vwap":1475},"2026-01-08",52.29,52.75,51.6,1737500,{"date":1485,"open":1486,"high":1487,"low":1488,"close":1489,"change":291,"percent_change":1111,"volume":1490,"transactions":9,"vwap":1489},"2026-01-07",52.25,52.59,51.66,52.34,1656600,{"date":1492,"open":1493,"high":1493,"low":1494,"close":1495,"change":1496,"percent_change":1497,"volume":1498,"transactions":9,"vwap":1495},"2026-01-06",53.36,52.11,52.22,-1.08,-2.03,1625600,{"date":1500,"open":1501,"high":1501,"low":1502,"close":1503,"change":1504,"percent_change":236,"volume":1505,"transactions":9,"vwap":1503},"2026-01-05",54.25,52.5,53.3,-0.57,1988500,{"date":1507,"open":1508,"high":1509,"low":1510,"close":1511,"change":1512,"percent_change":1513,"volume":1514,"transactions":9,"vwap":1511},"2026-01-02",53.24,54.2,53.0099983,53.87,0.5,0.94,1012300,{"date":1516,"open":1030,"high":1517,"low":1518,"close":1519,"change":987,"percent_change":1228,"volume":1520,"transactions":9,"vwap":1519},"2025-12-31",53.8,53.14,53.37,962400,{"date":1522,"open":1039,"high":946,"low":1523,"close":1524,"change":1153,"percent_change":1525,"volume":1526,"transactions":9,"vwap":1524},"2025-12-30",53.5,53.64,-0.69,2571700,{"date":1528,"open":1529,"high":1530,"low":1467,"close":1531,"change":1436,"percent_change":994,"volume":1532,"transactions":9,"vwap":1531},"2025-12-29",53.93,54.27,54.0099983,733500,{"date":1534,"open":1045,"high":1535,"low":1517,"close":1529,"change":423,"percent_change":500,"volume":1536,"transactions":9,"vwap":1529},"2025-12-26",54.29,569500,{"date":1538,"open":1045,"high":1539,"low":1540,"close":1039,"change":156,"percent_change":290,"volume":1541,"transactions":9,"vwap":1039},"2025-12-24",54.26,53.63,390800,{"date":1543,"open":1544,"high":1039,"low":1545,"close":1546,"change":1111,"percent_change":1547,"volume":1548,"transactions":9,"vwap":1546},"2025-12-23",53.95,53.62,53.99,0.43,847100,{"date":1550,"open":1509,"high":1037,"low":1510,"close":1551,"change":855,"percent_change":807,"volume":1552,"transactions":9,"vwap":1551},"2025-12-22",53.76,1309300,{"date":1554,"open":1510,"high":1555,"low":1510,"close":1556,"change":57,"percent_change":1343,"volume":1557,"transactions":9,"vwap":1556},"2025-12-19",54.060001,53.7,3802900,{"date":1559,"open":1019,"high":1560,"low":1561,"close":1562,"change":1563,"percent_change":1564,"volume":1565,"transactions":9,"vwap":1562},"2025-12-18",54.44,52.88,53.21,-1.26,-2.31,2083600,{"date":1567,"open":1045,"high":1568,"low":1045,"close":1569,"change":50,"percent_change":1221,"volume":1570,"transactions":9,"vwap":1569},"2025-12-17",54.49,54.47,1166100,{"date":1572,"open":1371,"high":1371,"low":1573,"close":1546,"change":1574,"percent_change":1242,"volume":1575,"transactions":9,"vwap":1546},"2025-12-16",53.97,-0.91,1453700,{"date":1577,"open":938,"high":931,"low":1578,"close":1136,"change":205,"percent_change":490,"volume":1579,"transactions":9,"vwap":1136},"2025-12-15",54.31,1399600,{"date":1581,"open":1569,"high":937,"low":1028,"close":937,"change":404,"percent_change":1054,"volume":1582,"transactions":9,"vwap":937},"2025-12-12",1137900,{"date":1584,"open":1585,"high":953,"low":1586,"close":1060,"change":1587,"percent_change":1588,"volume":1589,"transactions":9,"vwap":1060},"2025-12-11",55.02,54.3,-0.63,-1.14,1389200,{"date":1591,"open":1043,"high":1120,"low":1365,"close":1354,"change":1395,"percent_change":511,"volume":1592,"transactions":9,"vwap":1354},"2025-12-10",1080600,{"date":1594,"open":980,"high":1103,"low":1595,"close":1043,"change":279,"percent_change":1587,"volume":1596,"transactions":9,"vwap":1043},"2025-12-09",55.12,1365300,{"date":1598,"open":913,"high":789,"low":944,"close":1599,"change":651,"percent_change":1355,"volume":1600,"transactions":9,"vwap":1599},"2025-12-08",55.55,976300,{"date":1602,"open":873,"high":732,"low":999,"close":1360,"change":1181,"percent_change":1182,"volume":1603,"transactions":9,"vwap":1360},"2025-12-05",1161000,{"date":1605,"open":937,"high":1379,"low":1064,"close":1125,"change":146,"percent_change":1606,"volume":1607,"transactions":9,"vwap":1125},"2025-12-04",1.93,1722800,{"date":1609,"open":1028,"high":1130,"low":1610,"close":1365,"change":1343,"percent_change":1611,"volume":1612,"transactions":9,"vwap":1365},"2025-12-03",54.02,1.71,1146000,{"date":1614,"open":1371,"high":1615,"low":1511,"close":1616,"change":352,"percent_change":1617,"volume":1618,"transactions":9,"vwap":1616},"2025-12-02",54.93,53.9,-1.73,1402400,{"date":1620,"open":1045,"high":1621,"low":1045,"close":937,"change":1220,"percent_change":471,"volume":1622,"transactions":9,"vwap":937},"2025-12-01",54.94,1331900,{"date":1624,"open":1625,"high":1626,"low":1627,"close":1628,"change":321,"percent_change":1629,"volume":1630,"transactions":9,"vwap":1628},"2025-11-28",53.72,54.43,53.68,54.33,1.29,720600,{"date":1632,"open":1523,"high":1021,"low":1633,"close":1524,"change":895,"percent_change":85,"volume":1634,"transactions":9,"vwap":1524},"2025-11-26",53.43,1254500,{"date":1636,"open":1637,"high":1638,"low":1639,"close":1640,"change":93,"percent_change":875,"volume":1641,"transactions":9,"vwap":1640},"2025-11-25",53.22,53.98,53.15,53.46,1555000,{"date":1643,"open":1019,"high":1019,"low":1473,"close":1508,"change":1644,"percent_change":1645,"volume":1646,"transactions":9,"vwap":1508},"2025-11-24",-0.82,-1.52,1833600,{"date":1648,"open":1649,"high":1650,"low":1038,"close":1555,"change":42,"percent_change":567,"volume":1651,"transactions":9,"vwap":1555},"2025-11-21",53.48,54.24,1364500,{"date":1653,"open":1654,"high":1655,"low":1639,"close":1649,"change":393,"percent_change":1656,"volume":1657,"transactions":9,"vwap":1649},"2025-11-20",53.38,54.080002,0.3,1388900,{"date":1659,"open":1660,"high":1654,"low":1661,"close":1474,"change":64,"percent_change":974,"volume":1662,"transactions":9,"vwap":1474},"2025-11-19",52.9,52.31,1103300,{"date":1664,"open":1487,"high":1518,"low":1475,"close":1665,"change":290,"percent_change":1310,"volume":1666,"transactions":9,"vwap":1665},"2025-11-18",52.87,1617500,{"date":1668,"open":1669,"high":1669,"low":1670,"close":1671,"change":801,"percent_change":1672,"volume":1673,"transactions":9,"vwap":1671},"2025-11-17",53.31,52.67,52.8,-0.77,1264000,{"date":1675,"open":1676,"high":1503,"low":1677,"close":1562,"change":1456,"percent_change":1678,"volume":1679,"transactions":9,"vwap":1562},"2025-11-14",52.27,51.93,2.43,1954000,{"date":1681,"open":1682,"high":1683,"low":1684,"close":1685,"change":1686,"percent_change":1356,"volume":1687,"transactions":9,"vwap":1685},"2025-11-13",52.42,52.86,51.79,51.95,-0.52,1880600,{"date":1689,"open":1690,"high":1691,"low":1692,"close":1693,"change":1547,"percent_change":1386,"volume":1694,"transactions":9,"vwap":1693},"2025-11-12",51.96,52.48,51.8,52.47,1678600,{"date":1696,"open":1697,"high":1698,"low":1699,"close":1700,"change":752,"percent_change":1512,"volume":1701,"transactions":9,"vwap":1700},"2025-11-11",51.64,52.23,51.61,52.040001,2216900,{"date":1703,"open":1704,"high":1684,"low":1705,"close":1706,"change":100,"percent_change":193,"volume":1707,"transactions":9,"vwap":1706},"2025-11-10",51.39,51.029999,51.78,2579200,{"date":1709,"open":1710,"high":1711,"low":1712,"close":1713,"change":450,"percent_change":1228,"volume":1714,"transactions":9,"vwap":1713},"2025-11-07",50.52,51.33,50.22,51.27,1683000,{"date":1716,"open":1488,"high":1717,"low":1718,"close":1719,"change":1395,"percent_change":423,"volume":1720,"transactions":9,"vwap":1719},"2025-11-06",52.029999,51.48,51.53,1940400,{"date":1722,"open":1723,"high":1724,"low":1725,"close":1726,"change":888,"percent_change":92,"volume":1727,"transactions":9,"vwap":1726},"2025-11-05",51.09,52.07,50.9,51.58,2645000,{"date":1729,"open":1730,"high":1731,"low":1732,"close":1733,"change":364,"percent_change":321,"volume":1734,"transactions":9,"vwap":1733},"2025-11-04",51.44,51.69,50.37,51.2,3222700,{"date":1736,"open":1737,"high":1738,"low":1739,"close":1740,"change":490,"percent_change":895,"volume":1741,"transactions":9,"vwap":1740},"2025-11-03",51.049999,51.16,50.67,50.85,2622600,{"date":1743,"open":1744,"high":1745,"low":1746,"close":1747,"change":461,"percent_change":888,"volume":1748,"transactions":9,"vwap":1747},"2025-10-31",50.77,50.88,50.26,50.76,1376400,{"date":1750,"open":1751,"high":1752,"low":1753,"close":1754,"change":530,"percent_change":405,"volume":1755,"transactions":9,"vwap":1754},"2025-10-30",50.55,50.82,50.33,50.57,1292100,{"date":1757,"open":1725,"high":1758,"low":1712,"close":1759,"change":1760,"percent_change":352,"volume":1761,"transactions":9,"vwap":1759},"2025-10-29",50.93,50.29,-0.48,2548000,{"date":1763,"open":1752,"high":1764,"low":1765,"close":1744,"change":1395,"percent_change":423,"volume":1766,"transactions":9,"vwap":1744},"2025-10-28",50.84,50.51,1280300,{"date":1768,"open":1769,"high":1745,"low":1770,"close":1752,"change":1367,"percent_change":1771,"volume":1772,"transactions":9,"vwap":1752},"2025-10-27",50.5,50.3,0.73,869200,{"date":1774,"open":1775,"high":1775,"low":1776,"close":1777,"change":1176,"percent_change":1778,"volume":1779,"transactions":9,"vwap":1777},"2025-10-24",51,50.12,50.45,-0.85,1324700,{"date":1781,"open":1782,"high":1783,"low":1754,"close":1745,"change":1784,"percent_change":1785,"volume":1786,"transactions":9,"vwap":1745},"2025-10-23",50.91,50.98,0.29,0.57,1687200,{"date":1788,"open":1789,"high":1790,"low":1791,"close":1792,"change":1793,"percent_change":683,"volume":1794,"transactions":9,"vwap":1792},"2025-10-22",49.8,50.73,49.71,50.59,0.98,1768400,{"date":1796,"open":1797,"high":1789,"low":1798,"close":1799,"change":1284,"percent_change":1181,"volume":1800,"transactions":9,"vwap":1799},"2025-10-21",49.62,49.43,49.61,797500,{"date":1802,"open":1803,"high":1804,"low":1803,"close":1797,"change":25,"percent_change":1805,"volume":1806,"transactions":9,"vwap":1797},"2025-10-20",49,49.83,1.43,1693800,{"date":1808,"open":1809,"high":1810,"low":1811,"close":1812,"change":1813,"percent_change":823,"volume":1814,"transactions":9,"vwap":1812},"2025-10-17",48.5,49.060001,48.38,48.92,0.39,1268000,{"date":1816,"open":1817,"high":1818,"low":1819,"close":1820,"change":1200,"percent_change":1821,"volume":1822,"transactions":9,"vwap":1820},"2025-10-16",49.34,49.38,48.29,48.53,-1.6,1756700,{"date":1824,"open":1825,"high":1826,"low":1827,"close":1828,"change":1367,"percent_change":734,"volume":1829,"transactions":9,"vwap":1828},"2025-10-15",49.14,49.88,49.040001,49.32,1547500,{"date":1831,"open":1832,"high":1833,"low":1834,"close":1835,"change":404,"percent_change":1836,"volume":1837,"transactions":9,"vwap":1835},"2025-10-14",48.099998,49.09,47.94,48.95,0.68,1071300,{"date":1839,"open":1840,"high":1841,"low":1842,"close":1843,"change":310,"percent_change":1844,"volume":1845,"transactions":9,"vwap":1843},"2025-10-13",48.02,48.67,47.96,48.62,1.72,1245000,{"date":1847,"open":1848,"high":1849,"low":30,"close":30,"change":332,"percent_change":1850,"volume":1851,"transactions":9,"vwap":30},"2025-10-10",48.040001,48.48,-1.01,1875200,{"date":1853,"open":1812,"high":1854,"low":1855,"close":1819,"change":1355,"percent_change":521,"volume":1856,"transactions":9,"vwap":1819},"2025-10-09",48.99,48.080002,2198300,{"date":1858,"open":1803,"high":1859,"low":1860,"close":1861,"change":450,"percent_change":817,"volume":1862,"transactions":9,"vwap":1861},"2025-10-08",49.07,48.4,48.84,1392700,{"date":1864,"open":1827,"high":1865,"low":1866,"close":1867,"change":771,"percent_change":433,"volume":1868,"transactions":9,"vwap":1867},"2025-10-07",49.3,48.81,49.099998,1797800,{"date":1870,"open":1871,"high":1872,"low":1810,"close":1873,"change":1874,"percent_change":1574,"volume":1875,"transactions":9,"vwap":1873},"2025-10-06",49.7,49.77,49.17,-0.45,1517800,{"date":1877,"open":1878,"high":1879,"low":1880,"close":1797,"change":807,"percent_change":93,"volume":1881,"transactions":9,"vwap":1797},"2025-10-03",49.59,50.19,49.49,1599600,{"date":1883,"open":1871,"high":1884,"low":1885,"close":1886,"change":500,"percent_change":1887,"volume":1888,"transactions":9,"vwap":1886},"2025-10-02",49.78,49.41,49.51,-0.38,1285500,{"date":1890,"open":1891,"high":1892,"low":1893,"close":1871,"change":585,"percent_change":1228,"volume":1894,"transactions":9,"vwap":1871},"2025-10-01",49.99,50.049999,49.55,1361300,{"date":1896,"open":1897,"high":1898,"low":1899,"close":1900,"change":726,"percent_change":954,"volume":1901,"transactions":9,"vwap":1900},"2025-09-30",50,50.24,49.6,49.95,2418200,{"date":1903,"open":1904,"high":1904,"low":1905,"close":1906,"change":612,"percent_change":660,"volume":1907,"transactions":9,"vwap":1906},"2025-09-29",51.19,49.86,50.060001,2264500,{"date":1909,"open":1910,"high":1911,"low":1912,"close":1913,"change":432,"percent_change":831,"volume":1914,"transactions":9,"vwap":1913},"2025-09-26",51.35,51.77,51.23,51.28,833500,{"date":1916,"open":1917,"high":1918,"low":1919,"close":1920,"change":111,"percent_change":131,"volume":1921,"transactions":9,"vwap":1920},"2025-09-25",51.13,51.65,50.7,51.36,3178000,{"date":1923,"open":1924,"high":1925,"low":1926,"close":1927,"change":193,"percent_change":1928,"volume":1929,"transactions":9,"vwap":1927},"2025-09-24",50.25,51.42,50.21,51.12,1.97,1456700,{"date":1931,"open":1776,"high":1932,"low":1933,"close":1934,"change":490,"percent_change":895,"volume":1935,"transactions":9,"vwap":1934},"2025-09-23",50.23,49.97,50.13,1129800,{"date":1937,"open":1732,"high":1938,"low":1939,"close":1940,"change":675,"percent_change":1399,"volume":1941,"transactions":9,"vwap":1940},"2025-09-22",50.4,49.91,50.040001,1244400,{"date":1943,"open":1944,"high":1945,"low":1946,"close":1753,"change":759,"percent_change":268,"volume":1947,"transactions":9,"vwap":1753},"2025-09-19",50.58,50.87,50.28,1576300,{"date":1949,"open":1775,"high":1950,"low":1944,"close":1951,"change":450,"percent_change":77,"volume":1952,"transactions":9,"vwap":1951},"2025-09-18",51.3,50.75,1115900,{"date":1954,"open":1927,"high":1711,"low":1955,"close":1956,"change":1395,"percent_change":423,"volume":1957,"transactions":9,"vwap":1956},"2025-09-17",50.86,51.0099983,981800,{"date":1959,"open":1960,"high":1961,"low":1764,"close":1962,"change":831,"percent_change":651,"volume":1963,"transactions":9,"vwap":1962},"2025-09-16",51.31,51.54,51.060001,816900,{"date":1965,"open":1966,"high":1482,"low":1967,"close":1968,"change":86,"percent_change":394,"volume":1969,"transactions":9,"vwap":1968},"2025-09-15",51.15,51.080002,51.22,2429200,{"date":1971,"open":1972,"high":1723,"low":1919,"close":1967,"change":111,"percent_change":131,"volume":1973,"transactions":9,"vwap":1967},"2025-09-12",50.95,1383000,{"date":1975,"open":1976,"high":1725,"low":1977,"close":1764,"change":576,"percent_change":1978,"volume":1979,"transactions":9,"vwap":1764},"2025-09-11",49.92,49.89,2.05,1580300,{"date":1981,"open":1982,"high":1739,"low":1983,"close":1984,"change":1152,"percent_change":759,"volume":1985,"transactions":9,"vwap":1984},"2025-09-10",50.16,49.81,49.82,1621100,{"date":1987,"open":1897,"high":1988,"low":1897,"close":1989,"change":726,"percent_change":954,"volume":1990,"transactions":9,"vwap":1989},"2025-09-09",50.44,50.029999,874200,{"date":1992,"open":1769,"high":1739,"low":1933,"close":1993,"change":1153,"percent_change":224,"volume":1994,"transactions":9,"vwap":1993},"2025-09-08",50.14,1231100,{"date":1996,"open":1997,"high":1998,"low":1933,"close":1765,"change":816,"percent_change":280,"volume":1999,"transactions":9,"vwap":1765},"2025-09-05",50.8,50.96,1323600,{"date":2001,"open":2002,"high":2003,"low":2004,"close":2005,"change":771,"percent_change":433,"volume":2006,"transactions":9,"vwap":2005},"2025-09-04",50.97,51.49,50.78,50.81,1142100,{"date":2008,"open":1917,"high":1912,"low":2009,"close":1745,"change":511,"percent_change":650,"volume":2010,"transactions":9,"vwap":1745},"2025-09-03",50.74,1240200,{"date":2012,"open":1951,"high":2013,"low":2014,"close":2002,"change":894,"percent_change":808,"volume":2015,"transactions":9,"vwap":2002},"2025-09-02",51.14,50.66,1485000,{"date":2017,"open":2018,"high":1737,"low":1710,"close":1945,"change":1083,"percent_change":136,"volume":2019,"transactions":9,"vwap":1945},"2025-08-29",50.64,1340700,{"date":2021,"open":1776,"high":1710,"low":2022,"close":2023,"change":1813,"percent_change":846,"volume":2024,"transactions":9,"vwap":2023},"2025-08-28",49.9,50.43,1391200,{"date":2026,"open":1783,"high":1723,"low":1940,"close":1940,"change":224,"percent_change":1009,"volume":2027,"transactions":9,"vwap":1940},"2025-08-27",1639900,{"date":2029,"open":2030,"high":2005,"low":1939,"close":1744,"change":1083,"percent_change":136,"volume":2031,"transactions":9,"vwap":1744},"2025-08-26",50.49,1108300,{"date":2033,"open":1790,"high":2034,"low":1746,"close":1753,"change":539,"percent_change":1200,"volume":2035,"transactions":9,"vwap":1753},"2025-08-25",50.83,760600,{"date":2037,"open":1710,"high":1745,"low":1769,"close":1790,"change":2038,"percent_change":1512,"volume":2039,"transactions":9,"vwap":1790},"2025-08-22",0.25,753100,{"date":2041,"open":1777,"high":1752,"low":1770,"close":2042,"change":1181,"percent_change":1182,"volume":2043,"transactions":9,"vwap":2042},"2025-08-21",50.48,693100,{"date":2045,"open":1983,"high":2046,"low":1789,"close":1769,"change":136,"percent_change":1419,"volume":2047,"transactions":9,"vwap":1769},"2025-08-20",50.63,1047000,{"date":2049,"open":2050,"high":2051,"low":2052,"close":2051,"change":363,"percent_change":1023,"volume":2053,"transactions":9,"vwap":2051},"2025-08-19",49.5,49.63,49.15,1145900,{"date":2055,"open":1897,"high":2056,"low":2057,"close":2058,"change":1399,"percent_change":2059,"volume":2060,"transactions":9,"vwap":2058},"2025-08-18",50.099998,49.22,49.42,-1.16,1696500,{"date":2062,"open":2063,"high":1740,"low":1933,"close":1897,"change":831,"percent_change":501,"volume":2064,"transactions":9,"vwap":1897},"2025-08-15",50.39,2094600,{"date":2066,"open":1789,"high":1932,"low":2067,"close":1982,"change":141,"percent_change":862,"volume":2068,"transactions":9,"vwap":1982},"2025-08-14",49.65,2449300,{"date":2070,"open":2071,"high":1977,"low":2072,"close":1871,"change":512,"percent_change":816,"volume":2073,"transactions":9,"vwap":1871},"2025-08-13",49.85,49.4,1427800,{"date":2075,"open":2056,"high":1777,"low":2076,"close":2071,"change":279,"percent_change":746,"volume":2077,"transactions":9,"vwap":2071},"2025-08-12",49.69,1929400,{"date":2079,"open":1753,"high":1988,"low":1976,"close":2080,"change":1152,"percent_change":759,"volume":2081,"transactions":9,"vwap":2080},"2025-08-11",50.2,1573800,{"date":2083,"open":2084,"high":1962,"low":2085,"close":2086,"change":2087,"percent_change":2088,"volume":2089,"transactions":9,"vwap":2086},"2025-08-08",50.47,50.34,50.41,-1.11,-2.15,1843600,{"date":2091,"open":1488,"high":2092,"low":2093,"close":2094,"change":363,"percent_change":875,"volume":2095,"transactions":9,"vwap":2094},"2025-08-07",52,51.41,51.52,1173300,{"date":2097,"open":1738,"high":2098,"low":1956,"close":1960,"change":64,"percent_change":1409,"volume":2099,"transactions":9,"vwap":1960},"2025-08-06",51.99,1726500,{"date":2101,"open":1502,"high":2102,"low":1951,"close":1955,"change":2103,"percent_change":2104,"volume":2105,"transactions":9,"vwap":1955},"2025-08-05",52.92,-1.85,-3.51,2939400,{"date":2107,"open":2108,"high":2109,"low":2108,"close":2110,"change":246,"percent_change":863,"volume":2111,"transactions":9,"vwap":2110},"2025-08-04",52.02,52.82,52.71,1716500,{"date":2113,"open":1475,"high":1475,"low":1482,"close":2114,"change":1337,"percent_change":2115,"volume":2116,"transactions":9,"vwap":2114},"2025-08-01",51.85,-1.24,1331400,{"date":2118,"open":2119,"high":2120,"low":2121,"close":1502,"change":1547,"percent_change":1386,"volume":2122,"transactions":9,"vwap":1502},"2025-07-31",52.26,52.93,52.14,1321900,{"date":2124,"open":1684,"high":1466,"low":2125,"close":1724,"change":1656,"percent_change":42,"volume":2126,"transactions":9,"vwap":1724},"2025-07-30",51.7,1890500,{"date":2128,"open":1956,"high":2129,"low":1956,"close":1911,"change":846,"percent_change":975,"volume":2130,"transactions":9,"vwap":1911},"2025-07-29",52.12,1502900,{"date":2132,"open":2133,"high":1713,"low":2134,"close":2135,"change":156,"percent_change":1436,"volume":2136,"transactions":9,"vwap":2135},"2025-07-28",51.11,50.69,50.99,1094200,{"date":2138,"open":2139,"high":2139,"low":1951,"close":1972,"change":1153,"percent_change":71,"volume":2140,"transactions":9,"vwap":1972},"2025-07-25",51.5,1274200,{"date":2142,"open":1737,"high":2094,"low":1997,"close":2143,"change":1813,"percent_change":1024,"volume":2144,"transactions":9,"vwap":2143},"2025-07-24",51.32,923400,{"date":2146,"open":1777,"high":1927,"low":1988,"close":1758,"change":50,"percent_change":778,"volume":2147,"transactions":9,"vwap":1758},"2025-07-23",665200,{"date":2149,"open":1926,"high":1945,"low":2150,"close":1777,"change":461,"percent_change":888,"volume":2151,"transactions":9,"vwap":1777},"2025-07-22",50.15,1078600,{"date":2153,"open":1956,"high":1956,"low":1934,"close":1746,"change":2154,"percent_change":236,"volume":2155,"transactions":9,"vwap":1746},"2025-07-21",-0.54,1131200,{"date":2157,"open":2158,"high":1904,"low":1988,"close":1997,"change":530,"percent_change":163,"volume":2159,"transactions":9,"vwap":1997},"2025-07-18",50.56,1362300,{"date":2161,"open":1777,"high":1944,"low":1906,"close":1710,"change":205,"percent_change":894,"volume":2162,"transactions":9,"vwap":1710},"2025-07-17",958600,{"date":2164,"open":1944,"high":1725,"low":1993,"close":2084,"change":758,"percent_change":343,"volume":2165,"transactions":9,"vwap":2084},"2025-07-16",987000,{"date":2167,"open":2005,"high":1972,"low":1776,"close":2168,"change":758,"percent_change":343,"volume":2169,"transactions":9,"vwap":2168},"2025-07-15",50.71,1135400,{"date":2171,"open":2172,"high":2173,"low":1751,"close":1972,"change":1784,"percent_change":1785,"volume":2174,"transactions":9,"vwap":1972},"2025-07-14",50.79,51.040001,894000,{"date":2176,"open":2177,"high":2178,"low":1753,"close":2014,"change":808,"percent_change":24,"volume":2179,"transactions":9,"vwap":2014},"2025-07-11",50.46,50.89,1077800,{"date":2181,"open":2182,"high":1919,"low":1934,"close":2177,"change":816,"percent_change":280,"volume":2183,"transactions":9,"vwap":2177},"2025-07-10",50.6,895200,{"date":2185,"open":1998,"high":1998,"low":1751,"close":1747,"change":2186,"percent_change":955,"volume":2187,"transactions":9,"vwap":1747},"2025-07-09",-0.2,1080300,{"date":2189,"open":1997,"high":2190,"low":2191,"close":1998,"change":93,"percent_change":1547,"volume":2192,"transactions":9,"vwap":1998},"2025-07-08",51.07,50.53,848800,{"date":2194,"open":1951,"high":1711,"low":1944,"close":2009,"change":816,"percent_change":280,"volume":2195,"transactions":9,"vwap":2009},"2025-07-07",871400,{"date":2197,"open":1927,"high":1711,"low":1790,"close":2173,"change":1284,"percent_change":1181,"volume":2198,"transactions":9,"vwap":2173},"2025-07-03",471400,{"date":2200,"open":1782,"high":1713,"low":2177,"close":1737,"change":752,"percent_change":100,"volume":2201,"transactions":9,"vwap":1737},"2025-07-02",775700,{"date":2203,"open":1699,"high":1699,"low":1790,"close":2172,"change":71,"percent_change":2204,"volume":1794,"transactions":9,"vwap":2172},"2025-07-01",-1.4,{"date":2206,"open":2207,"high":2208,"low":2209,"close":2210,"change":423,"percent_change":500,"volume":2211,"transactions":9,"vwap":2210},"2025-06-30",51.34,51.81,51.18,51.51,994800,{"date":2213,"open":2214,"high":2215,"low":1737,"close":1699,"change":1813,"percent_change":734,"volume":2216,"transactions":9,"vwap":1699},"2025-06-27",51.21,51.74,1284200,{"date":2218,"open":2125,"high":2092,"low":1945,"close":1968,"change":1380,"percent_change":2219,"volume":2220,"transactions":9,"vwap":1968},"2025-06-26",-1.42,2295400,{"date":2222,"open":2223,"high":2224,"low":2225,"close":1690,"change":291,"percent_change":1111,"volume":2226,"transactions":9,"vwap":1690},"2025-06-25",52.09,52.16,51.24,1274700,{"date":2228,"open":2173,"high":2229,"low":2230,"close":2231,"change":2232,"percent_change":1015,"volume":2233,"transactions":9,"vwap":2231},"2025-06-24",52.13,51.02,51.84,0.71,1114400,{"date":2235,"open":1488,"high":1684,"low":1790,"close":1917,"change":585,"percent_change":332,"volume":2236,"transactions":9,"vwap":1917},"2025-06-23",1393000,{"date":2238,"open":1730,"high":1482,"low":2230,"close":2239,"change":2240,"percent_change":2241,"volume":2242,"transactions":9,"vwap":2239},"2025-06-20",51.38,-0.03,-0.06,1715600,{"date":2244,"open":2210,"high":1690,"low":1956,"close":2093,"change":1182,"percent_change":432,"volume":2245,"transactions":9,"vwap":2093},"2025-06-18",836200,{"date":2247,"open":2248,"high":1661,"low":1704,"close":2249,"change":2241,"percent_change":772,"volume":2250,"transactions":9,"vwap":2249},"2025-06-17",51.72,51.45,962900,{"date":2252,"open":2092,"high":2253,"low":1910,"close":2210,"change":1153,"percent_change":176,"volume":2254,"transactions":9,"vwap":2210},"2025-06-16",52.3,1074200,{"date":2256,"open":2257,"high":2258,"low":2259,"close":2260,"change":2261,"percent_change":1413,"volume":2262,"transactions":9,"vwap":2260},"2025-06-13",52.17,52.4,51.46,51.88,0.01,2199100,{"date":2264,"open":2265,"high":2260,"low":1920,"close":2266,"change":93,"percent_change":1547,"volume":2267,"transactions":9,"vwap":2266},"2025-06-12",51.59,51.87,596500,{"date":2269,"open":1960,"high":2114,"low":2133,"close":1918,"change":2270,"percent_change":2271,"volume":2272,"transactions":9,"vwap":1918},"2025-06-11",0.72,1.41,1109000,{"date":2274,"open":1904,"high":1726,"low":2014,"close":1758,"change":1299,"percent_change":585,"volume":2275,"transactions":9,"vwap":1758},"2025-06-10",1101500,{"date":2277,"open":1719,"high":1726,"low":1725,"close":1962,"change":450,"percent_change":77,"volume":2278,"transactions":9,"vwap":1962},"2025-06-09",1743700,{"date":2280,"open":2139,"high":2281,"low":1738,"close":2143,"change":1413,"percent_change":156,"volume":2282,"transactions":9,"vwap":2143},"2025-06-06",51.76,821700,{"date":2284,"open":2225,"high":1961,"low":1783,"close":1950,"change":394,"percent_change":106,"volume":2285,"transactions":9,"vwap":1950},"2025-06-05",881100,{"date":2287,"open":2092,"high":2224,"low":1745,"close":1705,"change":1672,"percent_change":2288,"volume":2289,"transactions":9,"vwap":1705},"2025-06-04",-1.49,926100,{"date":2291,"open":1968,"high":2257,"low":1927,"close":1692,"change":24,"percent_change":846,"volume":2292,"transactions":9,"vwap":1692},"2025-06-03",1030300,{"date":2294,"open":2295,"high":2296,"low":1782,"close":2297,"change":24,"percent_change":846,"volume":2298,"transactions":9,"vwap":2297},"2025-06-02",51.47,51.57,51.4,943500,{"date":2300,"open":1955,"high":2301,"low":2009,"close":1775,"change":490,"percent_change":895,"volume":2302,"transactions":9,"vwap":1775},"2025-05-30",51.63,1329600,{"date":2304,"open":1725,"high":1783,"low":2086,"close":1782,"change":205,"percent_change":894,"volume":2305,"transactions":9,"vwap":1782},"2025-05-29",857200,{"date":2307,"open":2143,"high":2239,"low":2018,"close":1955,"change":816,"percent_change":280,"volume":2308,"transactions":9,"vwap":1955},"2025-05-28",709800,{"date":2310,"open":1730,"high":2311,"low":1745,"close":1738,"change":163,"percent_change":1447,"volume":2312,"transactions":9,"vwap":1738},"2025-05-27",51.55,902400,{"date":2314,"open":2315,"high":2034,"low":1897,"close":2316,"change":1784,"percent_change":42,"volume":2317,"transactions":9,"vwap":2316},"2025-05-23",50.09,50.61,1033200,{"date":2319,"open":1770,"high":2014,"low":1776,"close":2320,"change":785,"percent_change":1337,"volume":2321,"transactions":9,"vwap":2320},"2025-05-22",50.32,1135600,{"date":2323,"open":2239,"high":1718,"low":2018,"close":2324,"change":224,"percent_change":2219,"volume":2325,"transactions":9,"vwap":2324},"2025-05-21",50.65,1160000,{"date":2327,"open":2281,"high":2114,"low":1733,"close":2239,"change":1199,"percent_change":2328,"volume":2329,"transactions":9,"vwap":2239},"2025-05-20",-0.89,646400,{"date":2331,"open":2332,"high":2266,"low":1920,"close":2231,"change":450,"percent_change":1228,"volume":2333,"transactions":9,"vwap":2231},"2025-05-19",51.83,1136900,{"date":2335,"open":2336,"high":2337,"low":1482,"close":2338,"change":141,"percent_change":1221,"volume":2339,"transactions":9,"vwap":2338},"2025-05-16",51.86,52.38,52.099998,1370700,{"date":2341,"open":2342,"high":2343,"low":2342,"close":1697,"change":2344,"percent_change":2345,"volume":2346,"transactions":9,"vwap":1697},"2025-05-15",50.35,51.71,1.11,2.2,1202400,{"date":2348,"open":2349,"high":1790,"low":2350,"close":2191,"change":490,"percent_change":895,"volume":2351,"transactions":9,"vwap":2191},"2025-05-14",50.54,49.96,1074100,{"date":2353,"open":2354,"high":1951,"low":2355,"close":1988,"change":2356,"percent_change":2357,"volume":2358,"transactions":9,"vwap":1988},"2025-05-13",49.24,48.97,1.48,3.02,1986100,{"date":2360,"open":2080,"high":2080,"low":2361,"close":2362,"change":831,"percent_change":785,"volume":2363,"transactions":9,"vwap":2362},"2025-05-12",48.68,48.96,1570800,{"date":2365,"open":1867,"high":2366,"low":1841,"close":2367,"change":1587,"percent_change":2368,"volume":2369,"transactions":9,"vwap":2367},"2025-05-09",49.39,49.12,-1.27,1254400,{"date":2371,"open":2050,"high":2372,"low":2373,"close":2374,"change":1512,"percent_change":576,"volume":2375,"transactions":9,"vwap":2374},"2025-05-08",50.18,49.19,49.75,2430400,{"date":2377,"open":2084,"high":2084,"low":1866,"close":2378,"change":2154,"percent_change":1496,"volume":2379,"transactions":9,"vwap":2378},"2025-05-07",49.25,2099000,{"date":2381,"open":2324,"high":1911,"low":1873,"close":2382,"change":333,"percent_change":1242,"volume":2383,"transactions":9,"vwap":2382},"2025-05-06",49.79,2249500,{"date":2385,"open":2386,"high":2114,"low":1944,"close":2046,"change":2115,"percent_change":2387,"volume":2388,"transactions":9,"vwap":2046},"2025-05-05",51.75,-2.39,1869200,{"date":2390,"open":1718,"high":1700,"low":1705,"close":2266,"change":2391,"percent_change":2392,"volume":2393,"transactions":9,"vwap":2266},"2025-05-02",1.01,1.99,1327600,{"date":2395,"open":1962,"high":2125,"low":1754,"close":1955,"change":771,"percent_change":433,"volume":2396,"transactions":9,"vwap":1955},"2025-05-01",1928800,{"date":2398,"open":1913,"high":2139,"low":1924,"close":1758,"change":1588,"percent_change":2399,"volume":2400,"transactions":9,"vwap":1758},"2025-04-30",-2.19,1648800,{"date":2402,"open":2403,"high":2404,"low":2405,"close":1724,"change":1315,"percent_change":1525,"volume":2406,"transactions":9,"vwap":1724},"2025-04-29",52.43,52.63,51.68,877800,{"date":2408,"open":2409,"high":2410,"low":2248,"close":2403,"change":1299,"percent_change":585,"volume":2411,"transactions":9,"vwap":2403},"2025-04-28",52.68,52.73,1189900,{"date":2413,"open":2414,"high":2110,"low":1692,"close":1473,"change":156,"percent_change":1436,"volume":2415,"transactions":9,"vwap":1473},"2025-04-25",52.6,908500,{"date":185,"open":2265,"high":2417,"low":2143,"close":2418,"change":862,"percent_change":2419,"volume":2420,"transactions":9,"vwap":2418},52.58,52.52,1.8,1350300]